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

KALU Historical Prices

Summary

Key Stock Metrics

46.81

(April 4, 2025)

52-Week Low

97.00

(July 24, 2025)

52-Week High

141.07

(May 6, 2021)

All-Time High

76.53

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-07-20	43.22	43.25	43.20	43.20	1416
2006-07-21	43.25	43.90	42.86	42.86	50500
2006-07-24	43.23	46.12	42.70	44.50	2700
2006-07-25	42.98	45.00	42.98	44.00	9600
2006-07-26	43.75	44.00	43.00	43.00	3900
2006-07-27	43.25	43.25	43.00	43.00	400
2006-07-28	44.00	44.00	43.98	43.99	300
2006-07-31	42.75	42.75	41.25	42.00	9800
2006-08-01	42.00	44.00	41.75	42.00	41500
2006-08-02	42.00	42.01	41.70	41.70	20400
2006-08-03	41.50	42.49	41.02	42.00	108100
2006-08-04	42.00	42.25	41.50	41.50	103400
2006-08-07	41.10	41.50	41.00	41.35	14600
2006-08-08	41.25	41.50	41.00	41.20	130900
2006-08-09	41.20	41.20	40.75	40.75	800
2006-08-10	41.14	41.14	40.69	40.69	2400
2006-08-11	40.50	40.50	39.98	40.04	14400
2006-08-14	45.00	45.00	39.58	39.90	13400
2006-08-15	39.90	39.90	39.50	39.50	1400
2006-08-16	40.00	40.00	38.90	38.90	1500
2006-08-17	40.20	40.20	38.51	39.08	17700
2006-08-18	40.00	41.00	39.00	39.08	9000
2006-08-21	39.00	39.00	39.00	39.00	800
2006-08-22	41.00	41.00	39.25	39.25	600
2006-08-23	40.00	40.00	39.00	39.88	3300
2006-08-24	38.40	38.90	37.01	38.00	35900
2006-08-25	38.00	38.00	37.95	37.95	1000
2006-08-28	37.75	38.00	37.75	37.90	1600
2006-08-29	39.00	39.00	37.90	37.90	3300
2006-08-30	38.99	38.99	37.90	37.90	2500
2006-08-31	37.95	38.00	36.50	37.83	138800
2006-09-01	38.00	38.56	37.80	37.80	5900
2006-09-05	37.76	38.44	37.76	38.44	300
2006-09-06	38.03	38.03	38.00	38.00	1500
2006-09-07	38.00	38.10	38.00	38.03	1600
2006-09-08	38.49	38.87	37.50	37.75	37300
2006-09-11	37.77	37.77	37.50	37.50	1200
2006-09-12	39.00	39.00	37.75	37.75	2800
2006-09-13	37.60	37.88	37.41	37.75	18500
2006-09-14	38.48	38.48	37.81	37.97	300
2006-09-15	38.03	38.69	37.56	38.50	41800
2006-09-18	38.72	40.00	38.72	38.86	153000
2006-09-19	38.85	38.85	38.82	38.82	400
2006-09-20	38.65	38.65	38.35	38.48	56400
2006-09-21	38.99	39.58	38.77	39.18	352400
2006-09-22	39.30	40.63	39.25	39.25	15100
2006-09-25	39.49	39.50	39.10	39.25	184800
2006-09-26	39.75	39.81	39.25	39.30	95600
2006-09-27	39.26	40.25	39.26	40.25	172400
2006-09-28	40.00	41.72	39.89	41.71	253400
2006-09-29	41.75	44.73	41.75	44.34	154500
2006-10-02	45.00	45.18	43.60	43.95	49600
2006-10-03	43.51	45.50	43.00	43.76	66500
2006-10-04	44.00	44.00	43.00	43.50	56900
2006-10-05	43.25	45.00	43.00	43.80	427200
2006-10-06	44.73	44.73	43.48	43.66	30600
2006-10-09	43.00	45.75	43.00	44.55	11000
2006-10-10	45.00	46.23	44.68	45.08	199100
2006-10-11	45.00	45.25	44.52	45.00	359400
2006-10-12	45.00	45.50	45.00	45.19	56600
2006-10-13	45.90	47.00	45.33	45.50	113000
2006-10-16	45.99	46.54	45.99	46.25	31000
2006-10-17	46.56	46.98	46.17	46.20	24100
2006-10-18	46.34	46.56	46.01	46.56	59800
2006-10-19	46.61	46.61	46.21	46.60	26600
2006-10-20	47.00	47.10	46.40	46.40	5800
2006-10-23	46.77	46.99	46.02	46.84	62200
2006-10-24	46.84	47.40	46.35	47.00	128100
2006-10-25	47.50	47.50	47.00	47.30	23300
2006-10-26	47.08	47.62	47.00	47.25	52300
2006-10-27	47.81	47.81	47.15	47.25	18900
2006-10-30	47.59	48.00	47.17	47.45	26511
2006-10-31	47.95	47.95	46.70	47.24	55472
2006-11-01	48.00	48.00	47.51	47.70	92953
2006-11-02	48.00	48.04	47.30	47.56	83427
2006-11-03	48.04	48.16	47.30	48.16	46783
2006-11-06	47.85	48.38	47.85	48.25	99195
2006-11-07	48.77	48.77	48.25	48.75	192562
2006-11-08	49.00	49.00	48.53	48.75	43515
2006-11-09	49.23	49.23	48.43	48.49	15491
2006-11-10	49.50	49.50	48.57	48.75	13760
2006-11-13	48.91	49.00	48.81	48.94	4255
2006-11-14	49.31	50.56	48.70	50.25	148113
2006-11-15	50.25	50.39	49.00	49.25	250794
2006-11-16	50.00	50.00	49.40	49.60	57797
2006-11-17	49.56	49.60	49.29	49.60	28612
2006-11-20	50.12	50.12	49.45	49.60	91556
2006-11-21	50.00	50.85	49.74	50.85	458498
2006-11-22	50.90	54.50	50.90	53.90	356231
2006-11-24	55.00	55.06	54.40	54.76	22417
2006-11-27	55.10	55.10	54.30	54.35	87280
2006-11-28	54.35	54.82	53.70	54.50	21304
2006-11-29	54.55	57.33	54.55	56.99	105992
2006-11-30	56.53	57.00	55.95	57.00	65226
2006-12-01	56.64	56.87	56.55	56.60	19353
2006-12-04	56.68	56.68	55.57	56.50	17745
2006-12-05	56.25	56.25	55.78	55.90	43422
2006-12-06	55.57	57.05	55.57	57.05	132066
2006-12-07	57.30	57.32	56.76	57.32	18624
2006-12-08	56.00	60.40	56.00	59.60	62293
2006-12-11	59.60	62.03	59.60	61.99	54599
2006-12-12	62.10	62.25	60.01	61.80	19893
2006-12-13	62.21	62.21	61.01	61.01	7071
2006-12-14	61.21	62.85	61.00	61.46	149859
2006-12-15	63.00	63.00	61.77	62.00	41312
2006-12-18	61.99	61.99	61.71	61.73	2557
2006-12-19	61.65	61.65	60.14	60.15	29517
2006-12-20	60.02	60.83	59.25	59.28	61651
2006-12-21	59.13	59.13	57.00	57.02	12825
2006-12-22	56.90	57.12	55.57	55.71	10800
2006-12-26	55.00	55.00	54.25	54.75	14145
2006-12-27	54.42	56.50	54.42	56.40	30875
2006-12-28	55.65	56.68	55.65	56.54	10878
2006-12-29	56.38	56.96	55.60	55.98	28356
2007-01-03	58.98	58.99	57.31	58.49	14553
2007-01-04	58.50	58.90	58.50	58.68	36068
2007-01-05	57.79	58.33	57.79	58.15	24476
2007-01-08	58.01	58.01	57.18	57.60	13064
2007-01-09	57.50	58.15	57.00	58.15	11650
2007-01-10	57.82	58.60	57.30	58.51	15268
2007-01-11	58.55	59.30	58.47	59.25	15315
2007-01-12	59.50	60.55	59.38	60.15	224965
2007-01-16	60.44	60.50	59.89	60.00	61564
2007-01-17	59.92	60.58	59.27	59.75	62445
2007-01-18	59.60	61.00	59.60	60.47	188025
2007-01-19	60.40	60.60	60.10	60.50	251153
2007-01-22	60.45	60.45	58.25	58.47	128553
2007-01-23	58.50	61.66	58.05	61.03	519494
2007-01-24	61.25	64.64	60.63	63.96	120090
2007-01-25	63.54	63.55	62.14	62.57	165511
2007-01-26	61.29	64.57	61.25	63.94	2899578
2007-01-29	65.00	65.55	63.55	64.56	929241
2007-01-30	64.44	65.45	64.00	65.28	555882
2007-01-31	64.90	66.48	64.78	66.46	229047
2007-02-01	67.40	67.85	66.73	67.57	444038
2007-02-02	67.11	67.79	66.45	66.92	276414
2007-02-05	67.53	67.66	66.80	67.56	212392
2007-02-06	67.91	70.39	67.46	70.08	418721
2007-02-07	70.00	70.79	69.02	70.50	305036
2007-02-08	70.60	71.30	69.19	70.07	191106
2007-02-09	70.07	71.43	70.07	71.00	200751
2007-02-12	71.48	74.30	71.48	74.12	296488
2007-02-13	75.50	76.70	75.00	75.65	665145
2007-02-14	75.65	77.00	74.47	75.03	109730
2007-02-15	75.71	75.71	73.29	73.71	87825
2007-02-16	74.24	74.24	71.92	72.67	56850
2007-02-20	72.88	73.16	71.30	72.74	72309
2007-02-21	72.42	72.48	70.59	71.95	90553
2007-02-22	71.78	72.83	71.40	72.20	230665
2007-02-23	72.30	73.00	71.39	72.65	99953
2007-02-26	73.44	73.44	71.56	72.53	88682
2007-02-27	71.26	71.26	66.54	67.33	178516
2007-02-28	68.45	68.45	65.67	67.68	154223
2007-03-01	65.92	71.00	65.50	70.44	87855
2007-03-02	70.47	70.53	67.54	68.01	49910
2007-03-05	66.54	68.86	66.54	67.02	42256
2007-03-06	67.55	69.73	67.55	69.59	102887
2007-03-07	68.89	70.15	68.68	69.97	114128
2007-03-08	70.89	71.97	70.02	70.40	99240
2007-03-09	70.60	71.77	70.25	70.50	59460
2007-03-12	70.26	73.36	70.26	72.01	97219
2007-03-13	74.16	74.16	68.96	69.23	68070
2007-03-14	69.78	72.24	69.78	71.78	88436
2007-03-15	71.51	73.37	71.51	72.31	42093
2007-03-16	71.66	72.84	71.66	72.37	80395
2007-03-19	72.75	73.15	71.96	72.90	66930
2007-03-20	73.36	73.36	71.70	72.00	29054
2007-03-21	72.00	72.62	71.30	72.25	54520
2007-03-22	72.50	72.76	71.90	72.76	72065
2007-03-23	72.78	74.64	72.51	74.64	84830
2007-03-26	74.99	76.31	74.50	75.79	60711
2007-03-27	75.61	77.00	75.00	75.08	124204
2007-03-28	74.65	76.39	74.65	76.20	79715
2007-03-29	76.00	76.52	75.67	76.50	100322
2007-03-30	76.49	78.00	75.79	78.00	43028
2007-04-02	78.05	80.25	78.05	79.45	58796
2007-04-03	80.45	80.45	79.44	80.01	40250
2007-04-04	80.40	80.40	79.37	79.96	60822
2007-04-05	79.73	80.42	79.54	79.63	21711
2007-04-09	79.37	80.00	79.37	79.49	38786
2007-04-10	80.00	80.09	79.20	79.96	23146
2007-04-11	80.21	80.27	79.54	79.93	31827
2007-04-12	80.00	81.00	78.62	78.93	181616
2007-04-13	77.93	79.95	77.86	79.70	81720
2007-04-16	79.55	79.68	78.94	79.10	37861
2007-04-17	79.10	79.83	77.81	77.90	31325
2007-04-18	77.13	77.61	76.13	77.61	73208
2007-04-19	76.76	77.24	75.25	76.91	32405
2007-04-20	77.39	80.51	76.20	80.27	163381
2007-04-23	80.18	80.60	79.61	80.00	99479
2007-04-24	79.74	80.11	78.30	79.22	28987
2007-04-25	78.46	81.00	78.46	81.00	125482
2007-04-26	81.00	81.96	80.75	81.44	73674
2007-04-27	81.86	82.52	80.34	80.60	52111
2007-04-30	80.60	80.98	78.23	78.60	62794
2007-05-01	78.21	78.79	76.90	78.50	36780
2007-05-02	77.74	80.78	77.74	80.15	77785
2007-05-03	81.00	81.86	78.21	81.00	29868
2007-05-04	80.70	82.45	80.70	81.75	17766
2007-05-07	84.53	86.16	82.99	84.05	152673
2007-05-08	83.78	85.07	82.50	85.07	84523
2007-05-09	84.95	85.75	84.06	85.38	44288
2007-05-10	86.15	89.24	85.81	85.95	341435
2007-05-11	86.21	89.12	85.83	88.68	310011
2007-05-14	88.89	88.89	87.21	87.95	174756
2007-05-15	84.99	85.13	77.78	79.52	398395
2007-05-16	77.77	78.80	75.68	76.15	397676
2007-05-17	76.14	78.31	75.05	77.32	247403
2007-05-18	77.07	77.95	76.31	76.62	309093
2007-05-21	76.13	76.64	74.84	75.23	160405
2007-05-22	74.94	75.49	73.37	74.26	229508
2007-05-23	74.52	75.80	74.52	74.88	344740
2007-05-24	74.62	75.38	71.56	72.33	200916
2007-05-25	71.80	74.05	71.80	73.00	252603
2007-05-29	72.99	75.66	72.51	74.71	190706
2007-05-30	74.43	75.25	73.94	75.18	144135
2007-05-31	74.90	77.75	74.90	76.25	336813
2007-06-01	76.71	76.99	74.19	74.88	110020
2007-06-04	74.48	76.48	74.48	76.00	60734
2007-06-05	76.19	76.49	75.11	75.30	51979
2007-06-06	75.20	76.24	73.49	74.11	85403
2007-06-07	73.69	74.90	73.20	73.72	92982
2007-06-08	73.45	74.73	73.45	73.95	139704
2007-06-11	74.50	74.88	73.42	74.29	50080
2007-06-12	74.02	74.06	72.40	73.08	89136
2007-06-13	72.93	74.25	72.85	74.00	59258
2007-06-14	73.80	76.00	73.18	75.03	97748
2007-06-15	75.79	75.97	74.90	75.25	162654
2007-06-18	75.59	76.09	74.65	75.10	119931
2007-06-19	75.76	80.22	75.74	79.83	352319
2007-06-20	80.39	81.28	79.22	79.45	384525
2007-06-21	79.79	80.00	76.55	76.93	436524
2007-06-22	76.82	77.15	75.26	75.26	1927808
2007-06-25	75.30	76.49	74.27	75.68	228577
2007-06-26	75.77	75.77	72.24	72.99	187318
2007-06-27	72.13	75.21	70.09	74.58	161692
2007-06-28	74.71	75.21	72.76	73.19	60666
2007-06-29	73.61	73.85	72.28	72.88	122529
2007-07-02	73.07	77.20	73.07	75.60	329435
2007-07-03	75.65	77.02	74.40	76.35	66942
2007-07-05	76.14	77.64	75.48	77.48	142448
2007-07-06	77.71	78.22	77.10	78.00	69945
2007-07-09	78.00	78.30	76.40	77.61	263659
2007-07-10	77.50	78.04	76.37	76.44	205298
2007-07-11	76.40	77.43	75.97	77.40	186823
2007-07-12	79.68	79.99	76.54	76.91	445179
2007-07-13	76.46	79.00	76.43	78.26	268374
2007-07-16	78.40	78.43	74.65	75.80	175013
2007-07-17	75.12	77.40	74.68	75.32	277054
2007-07-18	75.05	76.29	74.51	75.85	201869
2007-07-19	77.21	77.21	75.53	76.55	200600
2007-07-20	76.38	76.65	75.52	76.34	171295
2007-07-23	76.21	76.69	75.20	76.16	81785
2007-07-24	75.70	76.64	74.72	74.74	133629
2007-07-25	75.14	75.14	71.86	73.45	174620
2007-07-26	72.15	72.53	67.42	68.04	440964
2007-07-27	67.94	70.00	67.41	67.99	296079
2007-07-30	68.86	68.86	66.37	67.58	276133
2007-07-31	68.50	69.37	67.39	67.51	183966
2007-08-01	67.25	68.09	63.88	65.01	288594
2007-08-02	64.72	66.12	62.95	63.98	345013
2007-08-03	63.82	64.97	60.00	60.34	394689
2007-08-06	61.85	61.95	59.80	60.54	245318
2007-08-07	60.00	61.10	58.62	60.60	380143
2007-08-08	61.09	62.78	60.06	62.20	486972
2007-08-09	61.91	61.91	56.32	57.97	376860
2007-08-10	56.32	58.42	52.75	57.88	565585
2007-08-13	59.55	60.79	58.05	58.64	261642
2007-08-14	63.70	65.34	62.00	62.69	1094240
2007-08-15	63.84	65.90	62.12	63.60	698608
2007-08-16	63.85	64.76	59.03	62.61	458766
2007-08-17	64.94	68.06	61.84	62.82	525470
2007-08-20	61.98	64.34	61.36	62.21	356999
2007-08-21	61.55	62.54	59.88	61.00	641132
2007-08-22	62.46	63.99	61.49	62.53	560838
2007-08-23	63.27	66.13	62.38	63.78	498384
2007-08-24	63.94	67.80	63.48	67.56	338589
2007-08-27	67.98	69.78	66.02	66.97	196498
2007-08-28	66.66	67.41	64.50	64.68	149839
2007-08-29	65.21	67.60	64.68	67.24	99793
2007-08-30	67.03	67.88	65.80	66.46	149250
2007-08-31	67.57	68.58	66.50	67.92	142579
2007-09-04	67.90	70.04	67.56	69.13	223007
2007-09-05	69.32	69.84	68.15	69.46	304624
2007-09-06	69.80	70.00	69.03	69.22	140156
2007-09-07	68.13	68.31	65.35	66.18	123195
2007-09-10	67.54	67.54	63.93	65.73	165554
2007-09-11	66.31	67.00	65.59	66.63	100505
2007-09-12	66.50	67.82	65.73	67.31	119000
2007-09-13	67.64	69.22	66.42	67.70	211395
2007-09-14	66.75	69.61	66.71	68.82	159508
2007-09-17	69.59	69.68	66.30	66.93	128721
2007-09-18	67.55	69.80	66.53	69.72	212692
2007-09-19	70.78	72.38	69.68	71.87	233778
2007-09-20	71.60	72.67	71.14	72.13	202074
2007-09-21	72.71	73.27	71.42	73.12	247499
2007-09-24	73.30	73.36	70.91	71.94	148875
2007-09-25	71.34	72.00	71.01	71.79	120228
2007-09-26	72.13	72.62	70.70	71.34	107910
2007-09-27	71.79	72.07	70.65	72.07	131949
2007-09-28	72.00	72.61	70.49	70.57	86337
2007-10-01	70.50	71.80	70.39	70.95	189107
2007-10-02	71.00	72.06	71.00	71.96	75277
2007-10-03	74.44	76.97	74.04	76.89	599239
2007-10-04	76.83	76.83	75.02	75.98	213992
2007-10-05	75.83	77.40	75.37	77.26	197317
2007-10-08	77.26	77.26	74.30	75.49	159033
2007-10-09	75.47	77.02	74.64	76.89	157930
2007-10-10	76.30	77.64	74.79	75.97	133664
2007-10-11	77.03	77.03	73.07	74.17	202589
2007-10-12	74.47	76.21	73.50	75.70	93893
2007-10-15	75.71	76.91	75.71	76.47	116147
2007-10-16	76.50	76.80	74.31	74.50	131012
2007-10-17	75.67	76.79	74.29	75.91	160193
2007-10-18	75.97	76.97	75.18	76.00	199412
2007-10-19	76.00	78.14	73.63	73.71	207645
2007-10-22	72.72	74.55	71.90	73.71	128781
2007-10-23	74.25	76.06	73.91	75.70	125469
2007-10-24	75.32	75.62	73.92	75.08	101447
2007-10-25	75.55	75.78	74.01	75.46	67132
2007-10-26	76.68	77.87	74.88	75.78	92189
2007-10-29	76.03	77.75	75.56	76.03	136179
2007-10-30	75.56	75.56	74.10	74.16	86150
2007-10-31	74.68	76.40	74.10	75.78	119156
2007-11-01	74.60	75.48	72.49	72.89	208983
2007-11-02	74.52	74.52	71.57	72.86	111217
2007-11-05	73.02	73.02	70.71	71.69	82619
2007-11-06	72.09	73.29	70.39	72.65	159609
2007-11-07	71.53	72.66	69.00	69.40	153333
2007-11-08	70.16	72.05	65.89	69.80	199126
2007-11-09	69.56	69.87	67.27	67.96	170530
2007-11-12	68.34	69.34	65.96	66.27	191931
2007-11-13	67.62	69.91	66.38	69.65	187340
2007-11-14	74.82	74.82	71.29	71.75	484042
2007-11-15	72.00	72.00	69.07	70.29	329876
2007-11-16	70.00	70.99	69.02	70.66	262655
2007-11-19	69.71	69.98	68.06	68.69	139574
2007-11-20	68.28	70.71	67.80	69.15	117366
2007-11-21	68.61	70.00	68.60	69.45	95840
2007-11-23	69.99	71.00	69.11	70.96	56335
2007-11-26	70.80	71.24	68.25	69.55	113539
2007-11-27	71.00	71.00	67.18	68.28	121268
2007-11-28	69.24	71.00	68.00	70.57	212230
2007-11-29	70.54	71.91	70.25	70.69	146680
2007-11-30	71.94	72.73	70.36	71.14	170438
2007-12-03	71.73	71.85	70.29	70.95	213174
2007-12-04	70.01	71.30	70.00	71.00	258571
2007-12-05	72.11	72.15	70.22	71.34	337198
2007-12-06	71.86	73.20	70.49	73.14	134330
2007-12-07	73.16	74.51	72.92	73.28	68846
2007-12-10	73.38	73.91	71.40	73.28	115622
2007-12-11	74.11	75.67	72.78	72.80	481346
2007-12-12	76.38	76.38	72.34	73.74	208270
2007-12-13	73.00	74.57	72.50	74.50	136446
2007-12-14	73.33	74.41	72.58	74.15	154066
2007-12-17	73.54	75.03	73.54	73.78	160268
2007-12-18	74.19	75.00	73.07	74.74	165004
2007-12-19	74.45	75.10	73.60	74.98	102139
2007-12-20	75.26	76.89	74.17	76.89	245009
2007-12-21	78.01	78.84	76.62	78.77	265546
2007-12-24	79.13	80.75	79.01	80.20	59777
2007-12-26	79.40	80.58	78.81	80.58	126616
2007-12-27	80.56	80.56	77.59	78.00	111939
2007-12-28	79.00	79.82	78.17	79.29	125286
2007-12-31	79.27	79.68	77.75	79.48	266756
2008-01-02	79.84	79.84	76.58	77.88	262288
2008-01-03	77.76	77.77	75.42	76.83	230906
2008-01-04	75.53	77.23	73.95	74.70	171336
2008-01-07	75.47	75.47	71.16	73.00	300894
2008-01-08	73.20	74.96	69.58	70.25	337613
2008-01-09	70.00	70.58	66.61	69.24	286762
2008-01-10	67.53	72.18	67.53	71.87	300356
2008-01-11	71.16	71.49	69.69	70.72	229492
2008-01-14	71.04	71.04	69.43	70.34	230379
2008-01-15	69.08	70.22	66.83	67.12	276689
2008-01-16	66.20	68.47	65.93	66.29	240814
2008-01-17	66.29	66.52	62.23	62.94	412755
2008-01-18	62.92	64.62	62.29	62.80	297818
2008-01-22	60.76	62.19	59.84	61.12	299634
2008-01-23	59.57	61.00	56.67	60.92	386525
2008-01-24	61.40	63.99	61.40	62.81	169010
2008-01-25	63.71	64.17	61.06	61.80	95238
2008-01-28	61.08	63.68	61.08	63.46	138212
2008-01-29	64.00	64.20	62.42	63.45	94657
2008-01-30	62.97	64.00	62.40	63.00	210360
2008-01-31	61.82	65.07	61.82	63.96	241729
2008-02-01	64.30	66.37	63.51	65.78	182407
2008-02-04	65.87	67.47	65.52	66.09	140744
2008-02-05	66.34	66.34	64.10	64.29	232709
2008-02-06	64.92	66.33	63.91	63.95	158263
2008-02-07	63.90	65.14	62.78	63.31	185636
2008-02-08	63.03	65.19	63.03	63.98	165040
2008-02-11	64.00	64.96	63.13	64.14	160767
2008-02-12	64.50	66.09	63.39	64.14	162348
2008-02-13	64.75	66.82	64.08	66.82	158753
2008-02-14	66.84	68.75	66.31	67.43	223770
2008-02-15	67.26	69.45	66.61	68.54	305389
2008-02-19	73.05	77.68	71.25	71.97	1018234
2008-02-20	72.60	75.49	71.80	74.82	631819
2008-02-21	75.69	75.69	70.92	71.99	376645
2008-02-22	71.96	73.78	70.00	73.30	385263
2008-02-25	73.34	75.87	71.10	75.56	235298
2008-02-26	72.91	78.49	72.91	76.96	659547
2008-02-27	77.10	78.55	76.50	77.67	282953
2008-02-28	76.06	78.17	76.02	77.37	238601
2008-02-29	76.24	76.86	72.32	73.35	288969
2008-03-03	73.25	75.33	73.00	74.82	226126
2008-03-04	73.30	76.55	73.24	75.79	246911
2008-03-05	75.44	77.00	74.32	75.97	242154
2008-03-06	75.85	77.78	75.43	75.50	183544
2008-03-07	74.99	76.56	73.00	73.11	233126
2008-03-10	73.00	73.44	70.23	70.40	247417
2008-03-11	71.49	73.67	71.03	73.55	197685
2008-03-12	73.99	74.15	72.03	73.57	249044
2008-03-13	72.45	75.56	72.19	75.08	280158
2008-03-14	75.88	75.88	71.26	71.70	263012
2008-03-17	70.36	71.90	69.08	70.32	179313
2008-03-18	72.15	73.45	71.02	73.29	230668
2008-03-19	73.69	74.49	68.87	68.87	274501
2008-03-20	68.74	69.23	66.79	68.33	510926
2008-03-24	68.74	71.37	67.93	69.96	319035
2008-03-25	69.87	71.36	69.38	70.12	261605
2008-03-26	70.12	70.12	69.19	69.71	192456
2008-03-27	70.06	70.49	69.15	69.39	184965
2008-03-28	69.16	70.65	69.00	69.28	122795
2008-03-31	68.26	70.17	68.20	69.30	257199
2008-04-01	68.83	70.23	67.45	70.07	153786
2008-04-02	69.92	69.92	67.79	68.92	179262
2008-04-03	68.43	70.78	68.29	69.78	132614
2008-04-04	69.55	72.57	69.32	71.50	185318
2008-04-07	72.46	73.95	71.00	71.45	159126
2008-04-08	71.02	72.95	70.29	71.62	116219
2008-04-09	71.85	72.81	70.89	71.12	93761
2008-04-10	71.24	71.86	70.36	70.74	129232
2008-04-11	70.35	71.05	67.46	68.62	157118
2008-04-14	68.45	68.45	66.95	67.02	112701
2008-04-15	67.36	67.91	66.25	67.68	112969
2008-04-16	68.21	69.47	67.84	69.34	238324
2008-04-17	68.90	69.47	68.06	69.32	91034
2008-04-18	70.40	70.40	69.12	69.67	133433
2008-04-21	69.24	69.74	68.01	69.58	96565
2008-04-22	68.83	69.74	68.51	69.17	180789
2008-04-23	69.10	69.99	67.39	68.40	191727
2008-04-24	68.57	68.88	66.76	67.34	223229
2008-04-25	67.38	68.12	66.70	67.73	149889
2008-04-28	68.15	69.13	67.00	68.35	225297
2008-04-29	68.15	69.33	67.37	68.04	229084
2008-04-30	68.31	69.24	66.90	68.63	327710
2008-05-01	68.43	68.54	67.61	68.07	250305
2008-05-02	68.49	69.22	67.24	67.77	307774
2008-05-05	67.69	69.38	67.47	69.18	200328
2008-05-06	69.55	71.08	68.78	70.87	133692
2008-05-07	75.88	76.46	72.59	73.94	888469
2008-05-08	71.20	72.88	64.95	66.09	1562007
2008-05-09	66.82	67.68	65.56	67.01	801648
2008-05-12	67.69	67.69	65.50	66.00	557672
2008-05-13	65.96	65.96	63.83	64.32	834205
2008-05-14	64.32	65.32	64.32	64.56	496672
2008-05-15	64.68	65.74	64.27	64.67	347277
2008-05-16	64.67	65.09	63.60	65.01	394708
2008-05-19	65.00	65.50	64.50	64.77	306972
2008-05-20	64.61	64.87	63.76	64.65	138901
2008-05-21	64.86	65.99	63.75	63.79	230747
2008-05-22	63.69	65.40	62.58	63.00	355158
2008-05-23	63.23	63.98	62.13	63.01	210472
2008-05-27	63.54	63.54	62.50	63.24	146357
2008-05-28	63.25	65.00	62.66	65.00	253035
2008-05-29	64.80	64.88	63.77	64.00	167893
2008-05-30	64.02	64.42	63.54	64.15	195679
2008-06-02	64.95	64.95	63.51	64.29	152330
2008-06-03	64.68	64.71	62.95	63.26	285099
2008-06-04	63.00	63.56	62.31	63.01	267825
2008-06-05	62.59	65.45	62.57	65.33	360855
2008-06-06	64.78	65.36	64.03	64.10	350493
2008-06-09	66.66	66.66	64.10	64.23	413709
2008-06-10	64.01	67.38	64.01	66.94	542496
2008-06-11	66.71	66.80	63.69	64.03	490627
2008-06-12	64.36	64.36	62.15	62.43	319528
2008-06-13	62.74	63.35	61.83	63.29	302848
2008-06-16	62.52	62.84	62.05	62.55	299292
2008-06-17	62.50	62.87	62.03	62.25	303382
2008-06-18	62.30	62.49	60.67	61.07	322256
2008-06-19	60.91	61.45	60.11	61.40	400137
2008-06-20	61.22	61.25	59.63	60.60	393785
2008-06-23	60.73	61.36	59.99	60.15	210180
2008-06-24	59.82	60.00	58.26	58.56	381349
2008-06-25	58.50	59.17	56.57	57.99	337753
2008-06-26	57.59	57.98	55.50	56.23	221825
2008-06-27	56.21	56.25	54.63	54.96	722359
2008-06-30	54.62	54.83	53.23	53.53	350355
2008-07-01	53.07	53.54	51.34	52.72	389123
2008-07-02	51.72	52.59	49.29	49.36	671233
2008-07-03	49.40	50.49	49.00	49.42	224324
2008-07-07	49.45	51.14	48.76	50.21	560050
2008-07-08	50.43	51.44	47.43	50.74	604354
2008-07-09	50.89	51.75	49.05	49.05	559473
2008-07-10	49.08	49.84	48.00	48.93	555191
2008-07-11	48.59	49.09	47.36	47.88	669254
2008-07-14	48.37	49.40	48.30	48.70	762225
2008-07-15	48.75	48.90	47.33	48.04	253517
2008-07-16	48.32	50.77	48.32	50.60	327516
2008-07-17	50.60	51.77	49.45	50.17	451773
2008-07-18	49.97	50.83	48.92	49.36	362882
2008-07-21	49.72	50.65	49.51	50.41	193030
2008-07-22	48.66	50.17	48.39	50.01	210141
2008-07-23	50.04	53.42	48.10	51.93	393626
2008-07-24	51.96	52.18	49.88	50.30	306200
2008-07-25	50.67	51.60	49.76	51.29	184571
2008-07-28	50.99	52.29	50.50	52.25	332778
2008-07-29	53.69	54.08	52.44	53.69	342119
2008-07-30	54.01	54.78	52.66	53.96	271588
2008-07-31	53.31	53.64	52.12	52.75	244773
2008-08-01	53.10	53.10	50.50	51.74	157087
2008-08-04	51.82	51.98	49.72	49.92	340163
2008-08-05	50.57	50.94	49.28	50.13	410982
2008-08-06	49.68	50.90	49.68	50.62	277401
2008-08-07	46.75	49.73	42.41	43.55	1507528
2008-08-08	44.00	46.16	43.76	45.03	706901
2008-08-11	44.86	46.62	44.10	46.60	480588
2008-08-12	46.04	47.76	45.83	47.43	301179
2008-08-13	47.72	49.43	47.40	48.39	383186
2008-08-14	48.85	49.51	47.56	49.05	310510
2008-08-15	49.50	50.23	48.82	50.07	345114
2008-08-18	50.10	50.72	49.87	50.32	309227
2008-08-19	50.38	51.30	49.77	50.67	221107
2008-08-20	51.23	51.88	50.32	51.77	305903
2008-08-21	51.75	52.15	51.25	52.00	311954
2008-08-22	52.49	52.99	52.00	52.60	150748
2008-08-25	52.44	52.65	52.00	52.38	236207
2008-08-26	52.40	52.89	51.76	52.76	199033
2008-08-27	52.86	54.07	51.80	54.02	341706
2008-08-28	53.97	55.40	53.83	55.10	200932
2008-08-29	55.12	55.49	53.79	54.06	85014
2008-09-02	55.16	55.16	51.08	51.75	415298
2008-09-03	51.81	51.81	50.66	51.14	262707
2008-09-04	51.05	51.05	48.80	49.45	380257
2008-09-05	48.82	49.85	48.05	49.75	295528
2008-09-08	50.88	51.15	48.55	49.76	251184
2008-09-09	49.80	50.23	48.50	48.89	382068
2008-09-10	48.88	50.12	48.39	48.71	353016
2008-09-11	48.35	49.83	47.73	48.96	610799
2008-09-12	48.62	50.95	47.44	50.64	425543
2008-09-15	49.49	50.07	48.00	48.31	189266
2008-09-16	47.59	50.92	47.53	50.63	436742
2008-09-17	49.96	50.50	47.11	47.89	455666
2008-09-18	49.17	50.03	47.15	48.57	680497
2008-09-19	51.31	51.48	48.00	49.66	535292
2008-09-22	49.59	50.19	47.62	47.93	347395
2008-09-23	49.40	49.40	45.91	46.21	431458
2008-09-24	46.67	47.58	45.97	46.16	301385
2008-09-25	46.50	46.78	45.70	46.29	275841
2008-09-26	45.28	46.00	45.02	45.96	267167
2008-09-29	45.12	45.91	41.89	42.74	394964
2008-09-30	43.26	44.33	42.80	42.95	270368
2008-10-01	42.62	43.00	41.68	42.05	225574
2008-10-02	41.52	42.78	39.59	39.87	390783
2008-10-03	40.19	41.69	38.42	38.47	278382
2008-10-06	37.35	37.63	34.00	36.26	336240
2008-10-07	36.54	37.41	34.00	34.01	301107
2008-10-08	32.91	35.24	30.00	33.76	409893
2008-10-09	34.39	35.38	30.00	30.13	228081
2008-10-10	28.12	31.45	25.97	29.59	361154
2008-10-13	30.82	35.11	30.82	34.98	339647
2008-10-14	35.99	37.36	31.61	32.28	287008
2008-10-15	31.28	31.72	25.66	25.98	585297
2008-10-16	25.51	27.03	24.09	25.95	816466
2008-10-17	25.11	25.57	24.02	24.44	577851
2008-10-20	24.83	26.72	24.75	26.66	413678
2008-10-21	26.34	29.59	26.09	27.74	412086
2008-10-22	27.24	27.67	24.93	25.72	389873
2008-10-23	25.86	27.42	23.62	24.72	380130
2008-10-24	23.50	25.21	23.32	24.27	316166
2008-10-27	24.09	25.82	24.05	24.26	308817
2008-10-28	25.29	27.27	24.30	27.09	322213
2008-10-29	27.23	30.48	26.78	29.50	344444
2008-10-30	30.63	31.88	29.39	31.70	318679
2008-10-31	31.24	33.65	30.46	33.56	265432
2008-11-03	34.79	36.58	33.26	35.30	262202
2008-11-04	35.54	36.88	35.13	36.68	272529
2008-11-05	35.23	37.67	34.69	34.73	527165
2008-11-06	34.18	35.44	30.85	30.94	372014
2008-11-07	31.23	32.64	30.46	31.25	354821
2008-11-10	32.41	33.75	30.56	31.11	305015
2008-11-11	32.28	32.28	29.10	29.25	349140
2008-11-12	28.76	28.81	25.69	25.77	393700
2008-11-13	25.96	27.85	23.49	27.82	428796
2008-11-14	27.54	28.63	25.13	25.36	355694
2008-11-17	25.05	26.45	23.50	23.97	318187
2008-11-18	24.08	25.00	21.59	22.54	231370
2008-11-19	22.47	22.47	18.76	18.79	345562
2008-11-20	18.71	20.00	15.44	15.52	494428
2008-11-21	16.94	17.34	15.01	15.96	637082
2008-11-24	16.97	17.80	16.27	17.52	441921
2008-11-25	18.14	18.96	17.75	18.83	384125
2008-11-26	18.43	20.95	18.28	20.92	268478
2008-11-28	20.63	21.13	19.93	21.11	102048
2008-12-01	20.64	21.00	18.63	18.78	313201
2008-12-02	19.20	20.25	18.66	19.87	422992
2008-12-03	19.37	19.81	17.97	19.53	245603
2008-12-04	19.34	19.97	17.66	18.28	225864
2008-12-05	18.02	18.71	16.90	18.68	259996
2008-12-08	18.80	21.49	18.80	20.88	258130
2008-12-09	20.75	23.00	20.23	21.13	427771
2008-12-10	21.44	22.81	21.30	22.81	400816
2008-12-11	22.37	23.32	21.30	21.86	526492
2008-12-12	21.41	22.61	20.88	22.55	336832
2008-12-15	22.58	23.65	21.26	21.87	414152
2008-12-16	22.30	23.08	21.53	23.03	346696
2008-12-17	22.70	24.20	22.37	23.22	408995
2008-12-18	23.23	23.60	21.13	21.36	241209
2008-12-19	21.52	22.65	21.07	21.65	597346
2008-12-22	21.73	22.02	19.41	20.16	319042
2008-12-23	20.25	21.17	19.88	20.34	283308
2008-12-24	20.42	20.89	19.87	20.50	111099
2008-12-26	20.59	20.71	19.39	20.11	181703
2008-12-29	20.16	20.93	19.39	19.88	317218
2008-12-30	20.00	21.36	19.42	21.35	309451
2008-12-31	21.38	22.79	21.38	22.52	225318
2009-01-02	22.56	24.20	22.33	23.50	282515
2009-01-05	23.67	24.00	22.52	23.09	314764
2009-01-06	23.52	24.95	23.32	24.30	559424
2009-01-07	23.66	24.79	23.26	23.57	508792
2009-01-08	22.79	23.93	22.28	22.99	312971
2009-01-09	23.10	23.28	21.87	22.32	195517
2009-01-12	23.50	24.26	22.52	22.76	780070
2009-01-13	22.78	24.63	22.48	24.07	427297
2009-01-14	23.57	23.93	22.61	23.60	418508
2009-01-15	23.55	24.66	22.85	24.61	571850
2009-01-16	24.88	25.32	23.03	24.15	352671
2009-01-20	24.04	24.63	22.04	22.26	281063
2009-01-21	22.11	24.83	22.11	24.73	369872
2009-01-22	23.73	24.01	22.77	23.09	181237
2009-01-23	22.49	25.53	22.38	24.92	281676
2009-01-26	24.91	26.94	24.14	25.97	302352
2009-01-27	26.01	27.47	26.01	26.71	162034
2009-01-28	27.14	27.42	26.51	27.10	233550
2009-01-29	26.81	27.11	26.01	26.17	225474
2009-01-30	26.34	26.35	24.43	24.84	239546
2009-02-02	24.44	25.42	24.03	24.61	236887
2009-02-03	24.77	25.50	24.57	25.02	257384
2009-02-04	24.95	26.21	24.90	25.51	298300
2009-02-05	25.22	26.98	25.02	26.78	218372
2009-02-06	26.67	28.29	26.62	27.95	257159
2009-02-09	27.90	29.24	27.48	27.79	289989
2009-02-10	27.74	28.29	25.59	25.98	346129
2009-02-11	26.21	27.85	25.43	26.28	239864
2009-02-12	25.76	26.65	25.27	26.56	274082
2009-02-13	26.67	27.55	26.16	26.46	254437
2009-02-17	25.36	25.73	23.63	23.90	355439
2009-02-18	23.50	23.60	20.96	23.07	608373
2009-02-19	23.31	23.82	22.33	22.41	415615
2009-02-20	21.92	23.03	21.57	22.51	234493
2009-02-23	22.80	23.26	21.35	21.42	253154
2009-02-24	21.60	23.03	21.04	22.85	179076
2009-02-25	22.71	22.88	21.56	22.21	154152
2009-02-26	22.48	23.41	21.21	21.78	119433
2009-02-27	21.28	22.76	20.73	22.04	160337
2009-03-02	21.50	21.53	19.35	19.41	285287
2009-03-03	19.71	20.20	19.02	19.18	251599
2009-03-04	19.39	20.34	19.33	19.76	279487
2009-03-05	19.31	19.59	16.62	16.74	372638
2009-03-06	17.02	17.66	16.36	16.70	273395
2009-03-09	16.58	17.94	16.58	17.72	326660
2009-03-10	18.18	19.37	17.63	19.28	423267
2009-03-11	19.35	19.76	18.45	18.76	265627
2009-03-12	18.75	18.82	17.57	18.04	442777
2009-03-13	18.13	18.76	17.86	18.21	263397
2009-03-16	18.50	19.47	18.18	18.87	267399
2009-03-17	18.76	19.35	17.63	18.24	312227
2009-03-18	18.22	18.95	17.72	18.91	267079
2009-03-19	18.04	20.70	18.04	20.25	310429
2009-03-20	20.51	20.81	19.77	20.74	524551
2009-03-23	21.19	22.28	20.90	22.27	331480
2009-03-24	21.78	21.89	21.18	21.49	311602
2009-03-25	21.66	22.83	21.58	22.71	372228
2009-03-26	22.92	24.76	22.73	24.63	374040
2009-03-27	24.21	25.24	23.75	24.56	317069
2009-03-30	23.78	23.89	22.22	22.62	395230
2009-03-31	22.84	23.55	22.48	23.12	279486
2009-04-01	22.95	25.58	22.19	25.36	338236
2009-04-02	26.17	27.46	26.17	27.19	306084
2009-04-03	27.08	27.76	26.73	27.40	424906
2009-04-06	27.06	27.42	25.82	26.41	220082
2009-04-07	25.83	26.29	25.06	25.15	216646
2009-04-08	25.45	26.35	25.14	26.22	142907
2009-04-09	27.38	28.39	26.45	28.08	224472
2009-04-13	27.59	29.89	27.18	29.49	241107
2009-04-14	29.10	30.06	28.51	29.11	274123
2009-04-15	29.30	29.77	28.70	29.29	324725
2009-04-16	29.71	30.38	29.06	29.95	246541
2009-04-17	29.87	30.17	28.74	29.82	186409
2009-04-20	28.85	28.85	27.18	27.30	278265
2009-04-21	27.20	29.01	26.13	28.94	179246
2009-04-22	28.26	30.32	28.26	29.18	203802
2009-04-23	29.14	29.58	27.79	28.82	264947
2009-04-24	28.69	30.48	28.56	29.81	211252
2009-04-27	29.00	30.01	28.59	28.76	170864
2009-04-28	28.34	29.03	27.76	28.45	128565
2009-04-29	28.65	30.44	28.65	29.50	216483
2009-04-30	30.79	31.27	28.78	29.54	289548
2009-05-01	29.44	30.50	29.37	30.10	207265
2009-05-04	30.53	31.97	30.27	31.44	296611
2009-05-05	31.87	32.62	31.61	32.35	332400
2009-05-06	32.65	33.47	32.42	32.98	213247
2009-05-07	32.92	33.11	30.28	30.70	186801
2009-05-08	31.85	31.85	31.06	31.78	213513
2009-05-11	31.21	31.70	30.71	30.93	226330
2009-05-12	31.25	31.50	30.00	30.78	154830
2009-05-13	30.11	30.68	28.51	29.03	241417
2009-05-14	29.09	30.59	28.13	30.11	317094
2009-05-15	30.09	30.44	29.59	29.85	229268
2009-05-18	30.31	31.72	30.18	31.62	191258
2009-05-19	31.32	32.78	30.76	32.00	247614
2009-05-20	32.38	33.83	31.90	32.10	225880
2009-05-21	31.10	31.30	28.77	29.19	364411
2009-05-22	29.25	30.42	29.05	29.27	169875
2009-05-26	29.03	31.87	29.00	31.57	174248
2009-05-27	31.23	32.42	30.61	30.70	217043
2009-05-28	30.89	31.33	29.48	30.14	304069
2009-05-29	30.34	31.14	30.07	31.07	194101
2009-06-01	31.64	33.69	31.64	33.24	250551
2009-06-02	32.96	34.83	32.50	34.47	252709
2009-06-03	34.02	34.66	33.12	33.71	344589
2009-06-04	33.92	36.02	33.14	35.61	211525
2009-06-05	36.09	36.50	35.12	35.70	398171
2009-06-08	35.28	35.50	34.10	34.66	259741
2009-06-09	34.98	36.09	34.45	35.39	154962
2009-06-10	35.84	37.09	35.56	36.60	189112
2009-06-11	36.74	37.41	36.48	36.75	201949
2009-06-12	36.52	36.76	35.63	35.94	161896
2009-06-15	35.10	35.23	33.52	33.95	207072
2009-06-16	34.54	35.93	33.37	33.61	184410
2009-06-17	33.53	34.83	33.14	34.12	185480
2009-06-18	33.89	35.45	33.47	34.91	197364
2009-06-19	35.47	36.49	35.12	35.24	217254
2009-06-22	34.84	34.84	34.04	34.30	217063
2009-06-23	34.34	34.96	33.80	34.29	199846
2009-06-24	34.42	35.89	34.42	35.34	196219
2009-06-25	34.92	35.98	34.76	35.98	97308
2009-06-26	35.63	36.83	35.52	36.50	216685
2009-06-29	36.49	36.90	35.92	35.93	144157
2009-06-30	36.07	36.62	35.74	35.91	119152
2009-07-01	36.28	37.33	35.73	35.89	131564
2009-07-02	35.15	35.39	34.48	34.59	80781
2009-07-06	34.25	34.31	30.95	31.51	279970
2009-07-07	31.43	32.04	30.81	30.95	293734
2009-07-08	31.19	31.61	30.15	30.76	226936
2009-07-09	31.50	31.98	30.88	31.08	139509
2009-07-10	30.77	31.13	29.76	30.80	73815
2009-07-13	30.77	31.88	30.77	31.69	97714
2009-07-14	31.57	32.04	30.84	31.33	80210
2009-07-15	31.85	33.46	31.84	33.42	79865
2009-07-16	33.11	34.90	33.11	34.67	82022
2009-07-17	34.60	35.46	34.59	35.25	83021
2009-07-20	35.52	36.47	35.51	36.04	69961
2009-07-21	36.32	36.86	35.50	36.20	142931
2009-07-22	36.10	36.88	35.39	36.28	113361
2009-07-23	36.07	37.33	36.07	36.35	110329
2009-07-24	34.63	35.67	33.21	33.55	242331
2009-07-27	33.45	34.37	32.64	33.57	153996
2009-07-28	33.39	33.66	32.29	32.66	164468
2009-07-29	32.25	32.84	31.56	32.36	135316
2009-07-30	32.59	33.99	31.50	33.21	230130
2009-07-31	32.88	33.90	32.44	33.06	125532
2009-08-03	33.53	33.96	33.30	33.89	161525
2009-08-04	32.77	33.95	32.70	32.94	182883
2009-08-05	33.06	33.20	31.56	32.75	125131
2009-08-06	32.83	33.60	32.16	32.48	81064
2009-08-07	33.11	33.89	32.02	33.41	95936
2009-08-10	33.06	33.29	32.27	32.93	80122
2009-08-11	32.63	32.63	31.67	32.18	52933
2009-08-12	32.31	33.76	31.82	33.18	77089
2009-08-13	33.58	34.45	33.07	34.16	67479
2009-08-14	34.06	34.79	32.01	32.39	76350
2009-08-17	32.16	32.16	31.20	31.66	112532
2009-08-18	31.85	32.46	31.42	32.30	78961
2009-08-19	31.81	32.75	31.50	32.13	58822
2009-08-20	31.98	33.40	31.92	33.13	80078
2009-08-21	33.55	34.55	33.34	34.45	227711
2009-08-24	34.65	34.99	33.43	33.92	184234
2009-08-25	34.23	34.34	33.33	33.64	215320
2009-08-26	33.57	34.12	33.16	33.41	124472
2009-08-27	33.54	33.85	32.68	33.41	86744
2009-08-28	33.80	33.80	33.00	33.44	145769
2009-08-31	33.18	33.40	32.01	32.33	130647
2009-09-01	32.19	33.59	32.19	33.00	208657
2009-09-02	32.81	33.34	32.50	33.01	101271
2009-09-03	33.27	34.24	32.96	34.17	93952
2009-09-04	34.17	34.70	32.62	34.57	81599
2009-09-08	34.98	35.50	34.38	35.33	92729
2009-09-09	35.13	35.74	35.00	35.23	64063
2009-09-10	35.30	36.23	34.90	36.15	88537
2009-09-11	36.36	36.56	35.45	36.33	87002
2009-09-14	35.95	37.07	35.95	36.97	68312
2009-09-15	37.00	40.80	36.89	40.46	234512
2009-09-16	39.70	41.10	39.68	40.75	134922
2009-09-17	40.55	41.65	39.44	39.66	93806
2009-09-18	39.86	40.56	39.17	40.22	115974
2009-09-21	39.85	39.85	38.58	38.69	60953
2009-09-22	39.13	39.29	37.97	39.25	102287
2009-09-23	39.16	39.36	37.46	37.49	110095
2009-09-24	37.63	38.04	36.75	37.04	135666
2009-09-25	36.80	37.25	36.30	36.60	36642
2009-09-28	36.94	37.14	36.57	36.67	76314
2009-09-29	36.01	37.24	36.01	36.60	47876
2009-09-30	36.59	37.06	35.56	36.36	76182
2009-10-01	36.05	36.20	34.72	34.73	80477
2009-10-02	34.55	35.05	33.77	33.82	71159
2009-10-05	33.92	36.33	33.15	36.33	102440
2009-10-06	36.49	37.10	36.42	37.10	140787
2009-10-07	37.03	37.14	36.54	37.10	77816
2009-10-08	37.75	38.36	37.13	38.17	195546
2009-10-09	38.26	39.05	38.09	38.96	94474
2009-10-12	39.44	40.71	39.42	39.71	64137
2009-10-13	39.53	39.94	38.80	39.77	93199
2009-10-14	40.06	41.20	40.06	40.88	93538
2009-10-15	40.40	41.90	40.00	41.10	70962
2009-10-16	40.85	41.66	39.94	41.32	90874
2009-10-19	41.61	42.73	41.05	42.22	60490
2009-10-20	42.42	42.42	41.67	41.87	94758
2009-10-21	41.53	43.24	41.04	41.32	82060
2009-10-22	41.37	41.37	40.12	41.16	57322
2009-10-23	41.28	41.65	39.60	39.82	60945
2009-10-26	39.98	40.98	39.65	39.91	102714
2009-10-27	40.19	40.51	39.09	39.40	88382
2009-10-28	39.13	39.62	38.97	39.19	155269
2009-10-29	39.42	41.39	39.42	40.32	250804
2009-10-30	39.83	40.71	39.52	39.95	145234
2009-11-02	40.06	40.99	38.75	39.77	114802
2009-11-03	39.52	40.68	38.61	40.66	111593
2009-11-04	41.03	41.53	39.95	40.15	71758
2009-11-05	40.45	41.74	40.45	41.65	54920
2009-11-06	41.22	42.52	41.01	41.61	53952
2009-11-09	42.24	43.13	41.98	42.63	101584
2009-11-10	42.49	43.44	42.00	42.49	60384
2009-11-11	42.94	43.59	42.55	42.77	45173
2009-11-12	42.55	42.88	39.94	39.99	101198
2009-11-13	40.27	40.36	39.68	40.08	102805
2009-11-16	40.55	41.02	39.91	40.57	162370
2009-11-17	40.23	40.94	39.97	40.77	75146
2009-11-18	40.90	40.92	39.87	40.11	132037
2009-11-19	39.85	40.29	39.00	40.00	145596
2009-11-20	39.80	40.72	39.76	40.48	61555
2009-11-23	41.23	42.14	40.69	40.89	39471
2009-11-24	40.80	40.89	39.76	40.48	55939
2009-11-25	40.58	40.93	40.08	40.17	31562
2009-11-27	38.52	40.17	38.01	39.54	39101
2009-11-30	39.40	40.03	38.26	38.64	64031
2009-12-01	39.15	39.34	38.82	39.00	95143
2009-12-02	39.16	40.70	39.16	40.05	70096
2009-12-03	40.34	40.34	39.15	39.32	77568
2009-12-04	40.13	41.13	39.06	40.16	63210
2009-12-07	40.04	40.59	39.69	40.19	50738
2009-12-08	39.99	40.33	39.19	39.28	67312
2009-12-09	39.20	39.64	38.08	38.95	115718
2009-12-10	39.03	39.05	37.65	38.15	112873
2009-12-11	38.27	40.06	38.15	40.00	108038
2009-12-14	40.05	40.97	39.53	40.90	72909
2009-12-15	40.65	41.51	39.84	39.85	107592
2009-12-16	40.34	41.23	39.88	40.17	95954
2009-12-17	39.94	40.26	39.09	39.67	48872
2009-12-18	40.23	40.48	39.13	39.54	142701
2009-12-21	39.84	40.50	39.21	40.34	101237
2009-12-22	40.61	40.61	39.86	40.26	183162
2009-12-23	40.47	40.82	40.09	40.64	140221
2009-12-24	40.83	41.18	40.58	41.06	22991
2009-12-28	41.32	41.64	40.90	41.53	63936
2009-12-29	41.51	42.03	41.38	41.67	115981
2009-12-30	41.36	42.37	40.98	42.37	69050
2009-12-31	42.22	42.57	41.50	41.62	44251
2010-01-04	42.00	43.16	42.00	42.89	57402
2010-01-05	42.70	42.93	41.66	41.74	100575
2010-01-06	41.63	42.94	41.63	42.93	75200
2010-01-07	42.76	43.20	42.68	43.08	114218
2010-01-08	42.81	43.96	42.81	43.94	45580
2010-01-11	43.97	44.40	42.49	44.26	122886
2010-01-12	43.61	44.18	41.16	41.60	141344
2010-01-13	41.89	42.56	41.04	41.85	36548
2010-01-14	41.60	41.75	41.10	41.55	45398
2010-01-15	41.76	42.12	39.49	40.25	110371
2010-01-19	40.28	41.32	40.28	41.29	89628
2010-01-20	40.82	41.08	39.95	40.15	101801
2010-01-21	40.12	40.72	38.33	38.50	138947
2010-01-22	38.46	38.97	37.05	37.08	76757
2010-01-25	37.27	37.57	36.62	36.93	63963
2010-01-26	36.72	37.66	36.01	36.29	54101
2010-01-27	36.02	37.03	35.48	35.84	95749
2010-01-28	36.00	36.36	34.29	34.92	215607
2010-01-29	35.12	35.78	34.65	35.15	139240
2010-02-01	35.25	36.91	35.25	36.91	211995
2010-02-02	36.90	37.55	36.90	37.45	89687
2010-02-03	37.13	38.31	36.65	36.66	109365
2010-02-04	36.26	36.80	34.41	34.50	153681
2010-02-05	34.56	35.45	33.75	34.96	73762
2010-02-08	34.82	35.00	33.68	33.84	79544
2010-02-09	34.10	34.95	33.85	34.50	115776
2010-02-10	34.27	34.73	33.73	34.12	60015
2010-02-11	33.93	35.34	33.91	35.31	53661
2010-02-12	34.84	35.78	34.58	35.59	64961
2010-02-16	35.91	36.18	35.47	36.08	57660
2010-02-17	36.31	36.31	35.41	35.96	55079
2010-02-18	35.94	36.19	35.16	35.90	72744
2010-02-19	35.90	36.93	35.13	36.20	116765
2010-02-22	36.44	36.44	35.77	35.90	52513
2010-02-23	35.85	36.30	34.56	34.90	96774
2010-02-24	34.99	36.21	34.72	35.51	148891
2010-02-25	34.92	36.49	33.03	33.56	258347
2010-02-26	33.42	33.65	32.83	33.39	170188
2010-03-01	33.63	35.13	33.41	34.53	165065
2010-03-02	34.53	35.15	34.27	34.46	114231
2010-03-03	34.69	35.25	34.41	34.95	86798
2010-03-04	35.16	35.27	34.52	34.92	219941
2010-03-05	35.14	37.14	34.93	36.94	132059
2010-03-08	37.04	37.33	36.39	36.61	61959
2010-03-09	36.58	36.83	36.11	36.58	57804
2010-03-10	36.47	36.62	35.61	36.05	132879
2010-03-11	35.71	36.48	35.63	36.43	93897
2010-03-12	36.55	37.07	35.60	35.79	43370
2010-03-15	35.70	35.71	35.33	35.46	243274
2010-03-16	35.70	35.80	35.06	35.50	169764
2010-03-17	35.68	36.98	35.59	36.29	347384
2010-03-18	36.46	36.88	35.92	36.58	130987
2010-03-19	36.80	38.29	36.36	37.00	188861
2010-03-22	36.86	37.31	36.71	37.07	315194
2010-03-23	37.01	38.43	37.01	38.35	175827
2010-03-24	38.18	38.50	37.76	38.10	3729983
2010-03-25	38.25	38.90	37.84	38.00	637621
2010-03-26	38.07	38.84	37.96	38.18	307041
2010-03-29	38.29	38.75	38.00	38.62	240009
2010-03-30	38.75	40.47	38.65	39.80	365247
2010-03-31	39.38	39.64	38.52	38.57	295402
2010-04-01	38.90	39.71	38.57	39.71	136949
2010-04-05	39.99	40.52	39.42	39.81	236851
2010-04-06	39.51	40.55	39.51	39.83	245921
2010-04-07	39.80	40.16	38.84	39.30	188010
2010-04-08	39.02	39.67	38.77	39.59	221179
2010-04-09	39.58	39.83	39.46	39.77	200362
2010-04-12	39.85	39.97	39.20	39.37	59434
2010-04-13	39.35	39.42	38.81	39.42	90844
2010-04-14	39.68	40.68	39.30	40.64	266296
2010-04-15	40.59	40.93	40.51	40.64	85172
2010-04-16	40.62	40.98	39.81	39.93	217280
2010-04-19	39.86	40.08	38.79	40.01	256318
2010-04-20	40.06	40.32	39.85	40.03	92971
2010-04-21	40.04	40.60	39.64	40.60	301990
2010-04-22	40.01	40.53	39.80	40.27	155024
2010-04-23	40.45	41.49	40.27	41.49	141259
2010-04-26	41.50	41.63	40.40	40.40	205828
2010-04-27	40.32	40.38	38.95	39.01	349616
2010-04-28	39.41	39.54	38.02	39.09	155466
2010-04-29	40.00	40.48	39.49	40.14	635823
2010-04-30	40.36	40.72	39.98	40.19	339697
2010-05-03	38.85	41.00	38.85	39.77	268729
2010-05-04	39.07	39.58	37.24	37.67	304698
2010-05-05	37.03	38.08	36.64	37.14	294610
2010-05-06	36.93	38.32	34.81	36.17	308878
2010-05-07	36.14	37.56	35.19	36.00	430717
2010-05-10	37.85	38.31	37.04	37.50	282205
2010-05-11	37.11	38.16	36.58	37.57	237501
2010-05-12	37.68	38.36	37.38	38.35	221323
2010-05-13	38.12	39.19	38.11	38.40	302209
2010-05-14	37.96	38.26	36.38	36.92	222529
2010-05-17	37.29	37.63	35.50	36.46	184813
2010-05-18	37.06	37.72	36.74	36.80	339405
2010-05-19	36.68	37.17	35.10	35.80	230900
2010-05-20	34.71	35.42	33.60	34.00	299244
2010-05-21	33.29	35.79	33.29	35.50	374505
2010-05-24	35.51	35.94	34.56	34.56	111146
2010-05-25	33.54	35.67	32.91	35.44	237794
2010-05-26	35.74	36.71	35.74	35.84	154921
2010-05-27	36.95	37.57	36.16	37.57	158776
2010-05-28	37.31	37.71	36.80	37.43	229655
2010-06-01	37.48	38.77	36.72	36.73	367124
2010-06-02	37.21	37.90	37.11	37.90	199168
2010-06-03	37.72	38.43	37.02	37.84	122499
2010-06-04	36.51	37.21	35.06	35.25	195913
2010-06-07	35.33	35.64	33.88	34.12	176890
2010-06-08	34.24	35.51	33.80	35.39	241953
2010-06-09	35.91	36.68	35.56	35.73	284253
2010-06-10	36.53	38.84	36.37	38.70	215893
2010-06-11	38.33	39.23	37.30	39.14	140181
2010-06-14	39.25	39.70	38.03	38.31	226676
2010-06-15	38.63	39.51	38.46	39.34	138325
2010-06-16	39.05	39.50	38.70	38.70	82981
2010-06-17	39.02	39.15	38.33	38.92	87429
2010-06-18	39.19	39.89	38.52	39.05	141566
2010-06-21	39.74	39.91	38.35	39.04	225447
2010-06-22	39.07	39.50	37.66	37.74	104051
2010-06-23	37.53	37.75	36.97	37.53	69665
2010-06-24	37.15	37.93	36.77	37.12	128663
2010-06-25	37.20	38.31	36.77	38.06	242977
2010-06-28	38.16	38.47	37.34	37.37	45305
2010-06-29	36.63	36.94	35.46	35.68	170470
2010-06-30	35.58	36.26	34.45	34.67	143793
2010-07-01	34.60	35.16	34.00	35.03	141344
2010-07-02	35.25	35.61	34.06	34.39	111705
2010-07-06	35.03	35.51	33.90	34.07	121221
2010-07-07	34.11	36.64	34.11	36.47	185227
2010-07-08	36.95	37.23	36.12	37.22	142047
2010-07-09	37.13	38.00	36.71	37.52	124800
2010-07-12	37.30	37.82	36.20	36.70	83858
2010-07-13	37.30	37.80	36.80	37.45	77593
2010-07-14	37.27	38.29	36.80	37.57	79034
2010-07-15	37.61	37.87	36.68	37.60	88078
2010-07-16	37.19	37.75	37.12	37.50	180987
2010-07-19	37.75	38.19	37.25	38.13	196034
2010-07-20	37.46	39.18	36.65	39.05	145183
2010-07-21	39.27	39.37	38.55	38.95	133309
2010-07-22	39.29	39.92	39.25	39.74	203471
2010-07-23	39.54	40.70	39.54	40.59	424047
2010-07-26	40.45	41.35	40.40	41.26	223058
2010-07-27	41.53	41.84	40.57	40.99	109211
2010-07-28	40.73	41.41	40.31	40.59	93218
2010-07-29	40.85	41.19	39.83	40.49	82081
2010-07-30	39.75	41.45	39.34	41.00	175014
2010-08-02	41.84	41.99	40.59	41.09	173607
2010-08-03	42.37	43.09	40.46	40.80	189535
2010-08-04	41.16	41.63	40.48	41.28	142263
2010-08-05	41.05	41.85	41.05	41.13	102886
2010-08-06	40.82	41.54	40.19	40.90	92224
2010-08-09	41.33	41.50	40.91	41.20	130231
2010-08-10	40.85	40.88	39.53	39.56	155118
2010-08-11	39.20	39.21	37.56	37.62	233783
2010-08-12	37.35	37.66	37.06	37.41	104187
2010-08-13	37.15	37.71	36.46	36.48	109536
2010-08-16	36.34	37.20	36.34	36.98	120762
2010-08-17	37.48	39.22	37.41	38.84	147108
2010-08-18	38.72	38.95	37.81	38.89	88809
2010-08-19	38.65	38.79	36.94	36.97	183300
2010-08-20	36.77	36.96	35.81	36.90	86105
2010-08-23	37.20	37.20	36.29	36.37	110158
2010-08-24	36.21	36.35	35.54	35.91	103077
2010-08-25	35.56	37.01	35.54	36.95	224640
2010-08-26	37.13	37.77	35.83	35.93	120558
2010-08-27	36.46	37.92	35.69	37.78	83669
2010-08-30	37.49	37.80	36.62	36.70	263674
2010-08-31	36.56	37.30	36.25	36.93	137624
2010-09-01	37.64	39.69	37.64	39.67	138595
2010-09-02	39.48	39.87	38.67	39.19	124674
2010-09-03	39.83	39.91	39.18	39.46	132390
2010-09-07	41.00	41.32	39.86	40.47	572573
2010-09-08	40.63	40.91	40.31	40.72	283728
2010-09-09	40.98	41.27	40.35	40.68	420202
2010-09-10	40.71	41.12	40.55	40.93	1801559
2010-09-13	41.32	41.57	40.62	41.48	313831
2010-09-14	41.29	42.15	41.14	41.92	362068
2010-09-15	41.64	41.93	41.23	41.60	80036
2010-09-16	41.40	41.87	41.08	41.38	83924
2010-09-17	41.97	41.97	40.53	41.26	235681
2010-09-20	41.49	41.81	40.82	41.47	218661
2010-09-21	41.35	41.89	41.17	41.48	269703
2010-09-22	40.64	42.54	40.64	41.63	177525
2010-09-23	41.19	41.98	40.50	40.62	140441
2010-09-24	41.34	43.11	41.22	43.05	158324
2010-09-27	43.18	43.18	41.62	41.72	102553
2010-09-28	41.58	43.00	41.11	42.88	154898
2010-09-29	42.64	43.14	42.18	42.55	104761
2010-09-30	42.88	43.23	42.11	42.79	94413
2010-10-01	43.34	44.14	43.34	43.66	108942
2010-10-04	43.59	43.87	42.07	42.40	87394
2010-10-05	43.01	43.99	42.67	43.89	93297
2010-10-06	43.92	44.58	43.55	43.74	103446
2010-10-07	44.10	44.45	42.70	43.21	91673
2010-10-08	43.44	44.50	43.25	44.38	95738
2010-10-11	44.47	44.50	43.92	44.18	135201
2010-10-12	44.25	45.94	43.51	45.77	315510
2010-10-13	45.95	46.83	45.68	46.11	167427
2010-10-14	46.21	46.47	45.83	46.44	117953
2010-10-15	47.35	47.43	45.40	46.02	107860
2010-10-18	46.00	46.11	45.64	46.00	82638
2010-10-19	45.23	45.58	44.12	44.53	190473
2010-10-20	44.72	46.31	44.29	46.07	95057
2010-10-21	46.45	46.80	44.35	45.10	122687
2010-10-22	45.37	45.99	44.87	45.11	149960
2010-10-25	43.61	45.29	42.65	44.25	289048
2010-10-26	43.85	44.69	43.13	44.24	252206
2010-10-27	43.76	44.04	42.50	43.19	178312
2010-10-28	43.67	43.90	42.89	43.27	92665
2010-10-29	43.18	45.13	42.87	44.99	98906
2010-11-01	45.30	45.50	44.21	44.76	120297
2010-11-02	44.64	45.21	44.26	44.96	96494
2010-11-03	44.92	45.19	44.44	44.82	108828
2010-11-04	45.72	46.88	44.96	46.79	99533
2010-11-05	46.68	47.12	46.15	46.81	104907
2010-11-08	46.84	47.19	46.20	46.89	84960
2010-11-09	46.98	47.00	45.74	46.16	100349
2010-11-10	46.09	47.14	45.68	47.06	68296
2010-11-11	46.73	47.56	46.73	47.43	52201
2010-11-12	46.91	47.23	45.52	45.66	60551
2010-11-15	45.74	46.77	45.20	45.90	41502
2010-11-16	45.74	45.74	44.11	44.18	121189
2010-11-17	44.15	44.98	42.80	44.40	82525
2010-11-18	45.27	46.77	44.98	46.12	96949
2010-11-19	46.18	47.19	45.44	47.12	108967
2010-11-22	47.21	47.52	46.51	47.42	93095
2010-11-23	46.77	46.84	46.00	46.58	56833
2010-11-24	47.44	47.89	46.69	47.77	99951
2010-11-26	47.70	47.70	46.94	47.18	20227
2010-11-29	47.00	47.12	45.82	46.95	62246
2010-11-30	46.40	47.40	46.29	46.84	99753
2010-12-01	48.47	49.13	48.08	48.75	272159
2010-12-02	49.13	50.81	48.86	50.50	186888
2010-12-03	50.35	50.35	49.59	50.00	161236
2010-12-06	50.18	51.16	49.86	50.81	221322
2010-12-07	51.26	51.76	50.93	51.16	106052
2010-12-08	51.16	51.23	50.26	50.41	133504
2010-12-09	51.18	51.78	50.44	50.97	128103
2010-12-10	51.22	51.82	50.86	51.70	82758
2010-12-13	51.89	52.00	50.96	50.98	136229
2010-12-14	50.53	50.53	49.13	49.58	174243
2010-12-15	49.66	50.49	49.12	49.14	152141
2010-12-16	49.16	49.60	48.87	49.11	109617
2010-12-17	49.29	50.54	48.78	50.28	330261
2010-12-20	50.78	50.93	50.14	50.81	122181
2010-12-21	51.09	51.35	50.88	51.16	149162
2010-12-22	51.42	51.66	50.63	51.07	89819
2010-12-23	51.27	51.99	51.22	51.58	61755
2010-12-27	51.20	51.46	50.83	51.00	56246
2010-12-28	50.90	51.37	50.77	50.90	36258
2010-12-29	51.05	51.05	50.68	50.70	27075
2010-12-30	50.72	50.99	50.54	50.54	32704
2010-12-31	50.52	50.80	50.00	50.09	47570
2011-01-03	50.87	51.24	50.31	50.57	88245
2011-01-04	51.19	51.40	48.94	49.90	112964
2011-01-05	49.61	50.69	49.11	49.24	109722
2011-01-06	49.16	49.64	48.66	49.18	114392
2011-01-07	49.18	49.18	47.46	48.40	175167
2011-01-10	48.26	48.99	48.01	48.48	88381
2011-01-11	48.79	49.24	47.97	48.00	58031
2011-01-12	48.65	48.65	47.36	47.90	70118
2011-01-13	47.77	49.28	47.69	48.17	91494
2011-01-14	48.15	48.68	47.61	48.04	106982
2011-01-18	47.80	48.28	47.72	48.05	166141
2011-01-19	48.25	48.42	47.15	47.25	113316
2011-01-20	46.67	46.95	45.93	46.36	125358
2011-01-21	46.86	47.01	45.88	45.88	76843
2011-01-24	46.02	47.47	45.91	47.00	84188
2011-01-25	46.95	46.95	45.76	46.64	97728
2011-01-26	46.87	48.61	46.87	48.55	140430
2011-01-27	48.79	49.33	48.40	49.24	144391
2011-01-28	49.54	49.54	47.64	47.67	110211
2011-01-31	48.18	48.48	47.70	47.71	93970
2011-02-01	48.30	50.78	48.15	50.73	158508
2011-02-02	50.30	51.33	50.19	50.19	74812
2011-02-03	50.16	51.26	49.19	50.31	55962
2011-02-04	50.22	50.30	48.62	49.85	87283
2011-02-07	50.15	50.92	49.92	50.78	97119
2011-02-08	50.82	51.28	50.31	51.07	42185
2011-02-09	50.99	50.99	49.60	50.26	53657
2011-02-10	49.94	50.59	49.75	50.33	73459
2011-02-11	50.27	51.15	49.78	50.66	89765
2011-02-14	50.97	51.31	50.51	50.94	89475
2011-02-15	50.88	50.92	50.30	50.35	109512
2011-02-16	50.80	53.29	50.47	52.16	162828
2011-02-17	52.27	52.69	52.06	52.33	103152
2011-02-18	52.40	53.65	52.07	52.77	122674
2011-02-22	52.45	52.83	48.95	48.99	169091
2011-02-23	49.12	49.12	46.87	47.82	201671
2011-02-24	48.14	48.80	47.77	48.41	156157
2011-02-25	48.68	49.05	48.21	49.02	95158
2011-02-28	49.65	50.57	49.61	50.52	97266
2011-03-01	50.82	50.84	49.07	49.14	84620
2011-03-02	49.31	49.63	47.90	48.16	81529
2011-03-03	48.87	49.27	48.26	48.86	99030
2011-03-04	49.11	49.47	48.58	49.41	114778
2011-03-07	49.83	49.83	48.60	48.92	102125
2011-03-08	49.04	50.33	48.55	49.18	156464
2011-03-09	49.15	49.40	48.50	49.10	114072
2011-03-10	48.29	49.80	47.50	47.90	124420
2011-03-11	47.87	48.89	47.50	48.66	99092
2011-03-14	47.98	49.20	47.93	49.15	100993
2011-03-15	47.20	48.79	46.37	48.10	191835
2011-03-16	48.15	48.18	45.87	46.76	169803
2011-03-17	47.77	47.88	46.95	47.07	101084
2011-03-18	47.83	47.83	46.60	46.76	968264
2011-03-21	47.88	48.80	47.14	48.80	147310
2011-03-22	48.81	49.01	48.31	48.70	199088
2011-03-23	48.50	48.78	47.73	48.57	195041
2011-03-24	49.04	49.48	48.46	49.06	113626
2011-03-25	49.42	49.82	48.85	48.90	143444
2011-03-28	49.00	49.34	48.49	48.63	139842
2011-03-29	48.75	49.12	48.64	49.00	201398
2011-03-30	49.10	49.24	48.49	49.10	191066
2011-03-31	49.05	49.34	48.88	49.25	177230
2011-04-01	49.20	49.25	48.62	48.97	126938
2011-04-04	49.04	49.15	48.77	49.02	105388
2011-04-05	49.02	49.39	48.71	49.12	200395
2011-04-06	49.20	49.56	49.04	49.31	113580
2011-04-07	49.35	49.71	49.28	49.47	129417
2011-04-08	49.88	50.45	49.28	49.37	120236
2011-04-11	49.41	49.53	48.97	49.18	165449
2011-04-12	48.88	49.04	47.74	47.81	153111
2011-04-13	48.20	48.50	47.22	47.72	104537
2011-04-14	47.38	48.23	46.87	47.36	90909
2011-04-15	47.23	47.70	46.60	47.39	77576
2011-04-18	46.60	47.07	46.04	46.90	128242
2011-04-19	47.00	47.26	46.25	46.37	118847
2011-04-20	47.11	47.88	46.97	47.67	97635
2011-04-21	48.25	48.35	47.37	48.25	71033
2011-04-25	48.08	48.24	47.06	48.11	74507
2011-04-26	48.23	49.60	47.98	49.22	210445
2011-04-27	49.30	50.38	49.14	50.17	496939
2011-04-28	49.00	49.75	48.50	49.64	481167
2011-04-29	49.71	50.32	48.98	50.11	162961
2011-05-02	50.38	51.30	50.13	51.21	253251
2011-05-03	51.09	51.97	49.96	50.60	427790
2011-05-04	50.32	50.41	49.64	50.05	213529
2011-05-05	49.75	50.64	49.34	49.41	286084
2011-05-06	50.17	50.35	49.02	49.24	173577
2011-05-09	49.31	50.23	48.75	50.13	106727
2011-05-10	50.27	51.48	49.88	51.42	136504
2011-05-11	51.20	51.53	49.95	50.52	171514
2011-05-12	50.18	51.56	49.60	51.29	139156
2011-05-13	51.22	51.70	49.57	49.99	196556
2011-05-16	49.72	51.16	49.64	50.01	148560
2011-05-17	49.70	50.42	49.30	49.99	223720
2011-05-18	50.11	51.26	49.85	51.14	163217
2011-05-19	51.54	51.95	49.49	50.30	146383
2011-05-20	49.93	50.74	49.31	50.10	126218
2011-05-23	48.96	50.47	48.96	49.88	135785
2011-05-24	50.14	50.65	49.57	49.74	64651
2011-05-25	49.55	50.99	49.55	50.62	49572
2011-05-26	50.29	50.89	49.95	50.78	62043
2011-05-27	50.98	51.49	50.54	51.28	91528
2011-05-31	51.83	52.80	51.43	52.74	125865
2011-06-01	52.49	52.49	50.00	50.17	119976
2011-06-02	50.18	52.67	49.82	50.64	92463
2011-06-03	49.92	50.25	49.50	49.63	199969
2011-06-06	49.63	50.78	49.18	49.44	109912
2011-06-07	49.87	50.23	49.45	49.75	160479
2011-06-08	49.41	50.18	49.38	49.77	158747
2011-06-09	50.03	50.32	49.38	49.98	93720
2011-06-10	49.63	50.14	49.18	49.69	109669
2011-06-13	49.74	50.34	49.48	49.89	252830
2011-06-14	50.68	51.19	50.02	50.86	126313
2011-06-15	50.23	50.60	49.65	49.96	157421
2011-06-16	49.92	50.65	48.50	49.31	210994
2011-06-17	49.71	50.72	48.12	48.16	392164
2011-06-20	48.05	49.47	47.54	49.12	138212
2011-06-21	49.52	51.76	48.98	51.49	223921
2011-06-22	51.10	53.06	50.77	51.74	306642
2011-06-23	51.00	52.03	50.28	51.94	143409
2011-06-24	52.11	53.39	51.43	52.92	427180
2011-06-27	52.91	53.59	52.37	53.01	135553
2011-06-28	53.05	54.07	52.95	53.65	139443
2011-06-29	53.95	54.83	53.46	53.94	94831
2011-06-30	54.00	55.07	54.00	54.62	105560
2011-07-01	54.77	55.76	53.59	55.52	140139
2011-07-05	55.04	55.04	54.05	54.46	179761
2011-07-06	54.28	54.52	53.81	54.37	66064
2011-07-07	54.90	55.37	54.50	55.00	87979
2011-07-08	54.11	54.88	53.90	54.38	142100
2011-07-11	53.56	53.84	52.58	53.10	142552
2011-07-12	53.09	53.98	52.62	53.11	104544
2011-07-13	53.34	54.89	52.80	54.83	200407
2011-07-14	54.89	55.15	54.21	54.47	262811
2011-07-15	54.56	54.56	53.27	54.24	103766
2011-07-18	53.84	55.30	53.63	53.80	86720
2011-07-19	54.26	55.94	54.26	55.65	124915
2011-07-20	55.99	56.50	55.33	55.89	77442
2011-07-21	55.94	56.64	55.52	56.30	83397
2011-07-22	56.20	56.91	55.66	56.00	43608
2011-07-25	55.50	56.52	55.50	55.83	41387
2011-07-26	55.78	56.37	54.70	55.52	107043
2011-07-27	55.21	55.21	53.39	53.75	178316
2011-07-28	53.75	54.49	52.35	53.86	286928
2011-07-29	53.22	56.23	53.22	55.82	133718
2011-08-01	56.43	57.29	54.85	55.26	159594
2011-08-02	54.86	56.40	54.10	54.26	271306
2011-08-03	54.37	54.99	52.82	54.91	103052
2011-08-04	53.98	53.98	50.94	51.00	233810
2011-08-05	51.77	51.93	47.96	48.68	300935
2011-08-08	46.83	48.03	43.68	43.71	273887
2011-08-09	44.80	48.00	43.54	47.81	316644
2011-08-10	46.27	50.02	44.23	44.58	233534
2011-08-11	44.86	45.72	43.71	44.89	472502
2011-08-12	45.40	46.21	44.57	45.13	165411
2011-08-15	45.78	47.50	45.73	47.48	110439
2011-08-16	47.20	48.47	46.75	47.67	224009
2011-08-17	48.10	50.69	48.05	49.95	257406
2011-08-18	48.23	49.07	47.30	47.54	297347
2011-08-19	46.37	48.84	45.88	47.89	340368
2011-08-22	49.00	49.00	47.43	47.62	100421
2011-08-23	47.86	49.59	47.49	49.50	124033
2011-08-24	49.39	50.13	48.52	49.68	167928
2011-08-25	50.09	50.66	47.76	47.97	252172
2011-08-26	47.54	49.02	46.36	48.88	139250
2011-08-29	49.43	51.23	49.43	51.21	67031
2011-08-30	50.89	51.67	50.35	51.33	65942
2011-08-31	51.70	52.92	50.97	51.86	162029
2011-09-01	51.98	52.64	50.56	50.72	94345
2011-09-02	49.61	50.39	48.32	48.68	119929
2011-09-06	46.99	48.70	46.79	48.62	101889
2011-09-07	49.32	50.91	48.83	50.45	182925
2011-09-08	50.15	50.82	49.47	49.67	126257
2011-09-09	49.18	49.70	48.33	49.00	199935
2011-09-12	48.11	50.22	47.68	48.91	202383
2011-09-13	49.10	50.28	48.60	49.52	113866
2011-09-14	50.16	50.35	47.67	49.60	81175
2011-09-15	50.02	50.77	49.23	49.69	140673
2011-09-16	50.27	52.01	50.08	51.77	385037
2011-09-19	50.94	51.37	49.24	50.92	112945
2011-09-20	51.39	51.39	48.93	48.99	84087
2011-09-21	48.81	49.42	47.14	47.15	116536
2011-09-22	45.74	47.04	45.04	46.86	248635
2011-09-23	46.63	47.04	45.24	45.64	161331
2011-09-26	45.97	47.19	45.03	47.09	119635
2011-09-27	48.07	51.07	47.25	48.55	124552
2011-09-28	48.69	49.00	44.51	44.76	215348
2011-09-29	45.87	46.47	44.76	45.75	142885
2011-09-30	44.99	45.33	44.00	44.28	131909
2011-10-03	43.65	44.45	40.72	41.28	216286
2011-10-04	40.85	44.98	40.12	44.89	186726
2011-10-05	44.94	45.66	43.98	45.50	233501
2011-10-06	45.42	46.37	43.97	44.96	163590
2011-10-07	45.07	45.28	42.70	43.76	96561
2011-10-10	44.65	46.30	44.19	46.25	83726
2011-10-11	45.75	46.20	45.06	45.77	117893
2011-10-12	46.16	46.78	45.76	46.28	114707
2011-10-13	45.93	46.67	44.89	45.94	70269
2011-10-14	46.52	47.56	45.82	46.75	119644
2011-10-17	46.20	46.74	44.10	44.23	126225
2011-10-18	44.45	47.32	43.60	46.80	252432
2011-10-19	46.61	46.73	44.20	44.56	86771
2011-10-20	44.26	44.78	43.69	44.08	126686
2011-10-21	44.88	45.19	43.98	45.05	103484
2011-10-24	45.36	46.83	44.85	46.06	217970
2011-10-25	45.80	46.63	44.12	44.42	343563
2011-10-26	45.17	45.88	44.16	45.37	163099
2011-10-27	47.00	50.28	45.83	49.37	220804
2011-10-28	49.02	49.98	48.32	49.46	95932
2011-10-31	48.50	49.21	46.34	46.46	161885
2011-11-01	44.46	46.59	44.36	45.31	224724
2011-11-02	46.00	46.43	44.98	46.19	103243
2011-11-03	46.88	48.03	45.55	47.69	132546
2011-11-04	47.14	47.76	46.22	47.50	142082
2011-11-07	47.33	48.38	45.90	47.46	66109
2011-11-08	47.99	48.62	47.13	48.28	80396
2011-11-09	46.76	47.63	45.12	45.43	145135
2011-11-10	46.05	46.05	44.45	45.79	113877
2011-11-11	46.33	48.34	46.01	47.32	82117
2011-11-14	47.14	47.14	45.95	46.36	71922
2011-11-15	46.02	47.78	45.94	47.01	67746
2011-11-16	46.31	47.01	45.05	45.19	114592
2011-11-17	45.23	46.76	43.90	44.26	84915
2011-11-18	44.23	44.85	43.91	44.23	81928
2011-11-21	43.21	43.60	42.52	43.10	90011
2011-11-22	42.99	43.23	41.83	42.32	72688
2011-11-23	41.78	42.31	40.30	40.66	113307
2011-11-25	40.31	41.24	40.26	40.26	38615
2011-11-28	40.77	43.19	40.56	43.12	125789
2011-11-29	43.01	43.47	42.46	43.14	135873
2011-11-30	45.10	46.91	44.13	46.60	235826
2011-12-01	46.31	47.04	46.11	46.44	91302
2011-12-02	46.89	47.07	45.76	45.95	75472
2011-12-05	46.87	47.56	45.85	46.41	97301
2011-12-06	46.30	48.14	45.75	47.51	106441
2011-12-07	47.02	47.03	45.32	46.42	83952
2011-12-08	45.57	46.23	43.53	44.00	117494
2011-12-09	44.10	47.13	43.90	46.57	99454
2011-12-12	46.32	46.32	44.95	45.31	129750
2011-12-13	45.88	47.07	43.78	44.08	136736
2011-12-14	43.52	44.19	42.36	43.01	130284
2011-12-15	43.76	44.22	42.33	43.08	104305
2011-12-16	43.35	44.63	42.51	42.82	349355
2011-12-19	43.12	43.97	42.45	43.01	148237
2011-12-20	44.00	46.44	43.49	45.99	132328
2011-12-21	46.12	46.55	45.26	45.85	93964
2011-12-22	45.90	46.32	45.33	45.80	102138
2011-12-23	45.84	46.34	45.14	46.01	72307
2011-12-27	45.85	46.49	45.49	46.10	61065
2011-12-28	46.10	46.15	45.07	45.35	183187
2011-12-29	45.52	46.10	45.27	45.98	124852
2011-12-30	45.81	46.44	45.48	45.88	150015
2012-01-03	47.21	48.56	46.37	48.03	190903
2012-01-04	47.55	48.36	46.79	47.60	135238
2012-01-05	47.02	47.58	46.08	47.45	132872
2012-01-06	47.18	48.65	46.86	48.41	150844
2012-01-09	48.36	48.57	47.90	48.39	157965
2012-01-10	48.89	50.20	48.89	49.48	96557
2012-01-11	48.96	49.93	48.91	49.09	94165
2012-01-12	48.98	49.77	48.59	49.40	77188
2012-01-13	48.44	48.90	47.91	48.79	90894
2012-01-17	48.97	49.65	48.42	49.03	148200
2012-01-18	49.06	50.10	48.72	49.51	70944
2012-01-19	49.74	50.26	49.33	49.82	109447
2012-01-20	49.55	49.78	48.71	49.09	103672
2012-01-23	49.11	49.86	48.75	49.08	52392
2012-01-24	48.75	49.35	48.55	49.21	87458
2012-01-25	49.18	50.29	48.59	49.67	102262
2012-01-26	49.93	50.20	49.30	49.87	108661
2012-01-27	49.49	50.52	49.39	50.51	66180
2012-01-30	49.81	50.43	49.31	50.27	61057
2012-01-31	50.59	50.69	48.45	49.38	118484
2012-02-01	49.94	51.88	49.61	51.27	131347
2012-02-02	51.37	52.70	51.13	51.83	191579
2012-02-03	52.31	52.78	51.70	52.46	134098
2012-02-06	52.00	52.81	51.91	52.00	89660
2012-02-07	52.03	52.05	50.87	51.05	100419
2012-02-08	51.10	52.13	50.79	51.22	92098
2012-02-09	51.37	51.37	49.87	50.81	69293
2012-02-10	50.06	51.05	48.69	49.70	151028
2012-02-13	50.40	50.89	49.66	50.13	56739
2012-02-14	49.93	50.36	48.75	49.76	115450
2012-02-15	50.46	50.46	48.82	49.03	124208
2012-02-16	48.83	50.82	48.70	50.36	144162
2012-02-17	50.47	50.86	49.63	50.01	109679
2012-02-21	50.20	50.84	49.28	50.55	121216
2012-02-22	50.43	51.32	49.58	49.66	113521
2012-02-23	49.83	50.94	49.32	50.25	93490
2012-02-24	50.18	50.41	49.30	49.45	99535
2012-02-27	48.90	49.73	48.26	49.47	127464
2012-02-28	49.38	49.71	49.04	49.44	67843
2012-02-29	49.55	50.05	48.02	48.34	192257
2012-03-01	48.83	49.48	48.21	48.51	86768
2012-03-02	48.47	48.86	47.94	48.07	146176
2012-03-05	47.74	47.85	47.10	47.44	106498
2012-03-06	46.60	47.29	46.34	46.82	92422
2012-03-07	47.22	47.23	46.15	47.12	85756
2012-03-08	47.62	47.80	47.03	47.74	76256
2012-03-09	47.54	49.48	47.54	48.32	76064
2012-03-12	48.27	48.59	47.50	48.04	74746
2012-03-13	48.58	49.42	48.46	49.29	148623
2012-03-14	49.23	49.23	47.19	47.72	252126
2012-03-15	48.00	48.58	47.81	48.42	127173
2012-03-16	48.58	49.78	48.58	49.02	300332
2012-03-19	48.94	50.46	48.94	49.48	91628
2012-03-20	49.25	49.50	48.35	48.87	84923
2012-03-21	49.06	49.54	48.21	48.41	78307
2012-03-22	47.79	48.32	47.42	48.30	140306
2012-03-23	48.20	49.29	48.20	48.54	95921
2012-03-26	49.00	49.52	48.84	49.17	103304
2012-03-27	49.29	49.29	48.32	48.40	83595
2012-03-28	48.31	48.31	47.51	48.01	188649
2012-03-29	47.52	47.97	47.50	47.74	209156
2012-03-30	48.00	48.00	47.26	47.26	207529
2012-04-02	47.27	48.56	47.00	48.46	348514
2012-04-03	48.50	48.98	48.06	48.36	195656
2012-04-04	47.74	48.37	47.16	48.21	197419
2012-04-05	47.75	48.88	47.75	48.12	101043
2012-04-09	47.26	48.39	47.26	47.74	159805
2012-04-10	47.72	47.88	46.67	47.15	184885
2012-04-11	47.83	48.90	47.79	48.16	216971
2012-04-12	48.20	49.71	48.20	49.22	182189
2012-04-13	49.12	49.24	47.85	48.03	83830
2012-04-16	47.71	48.28	47.36	47.95	143263
2012-04-17	48.25	49.72	48.25	48.86	186284
2012-04-18	48.75	49.28	48.51	48.74	106318
2012-04-19	48.80	48.93	47.82	48.20	88806
2012-04-20	48.87	48.87	48.11	48.24	104389
2012-04-23	47.26	48.10	46.96	47.45	137722
2012-04-24	47.05	48.13	47.05	47.91	106918
2012-04-25	48.63	49.36	48.54	49.20	297005
2012-04-26	50.00	51.06	49.73	50.90	391004
2012-04-27	50.90	52.96	50.90	52.15	280068
2012-04-30	54.89	54.94	51.85	52.57	321955
2012-05-01	52.57	53.73	52.09	52.48	326321
2012-05-02	52.15	52.57	51.47	52.43	151856
2012-05-03	52.37	52.65	51.77	52.33	173931
2012-05-04	51.93	52.00	50.99	51.46	165573
2012-05-07	51.38	52.25	51.18	51.84	143628
2012-05-08	51.39	52.75	51.15	52.53	169769
2012-05-09	51.73	52.99	51.31	51.90	194558
2012-05-10	52.46	52.64	51.72	51.99	99868
2012-05-11	51.41	52.47	51.14	51.57	117072
2012-05-14	50.89	51.78	50.89	51.37	86758
2012-05-15	51.23	52.10	51.10	51.58	289291
2012-05-16	51.75	52.24	51.09	51.13	303536
2012-05-17	51.44	51.49	50.48	50.68	197940
2012-05-18	50.60	51.22	50.11	50.62	217554
2012-05-21	50.62	51.06	50.21	50.86	160095
2012-05-22	50.86	51.19	49.78	50.17	205510
2012-05-23	49.46	50.70	48.81	50.58	139236
2012-05-24	50.53	50.70	49.44	49.87	167909
2012-05-25	49.79	50.01	49.12	49.46	75501
2012-05-29	49.95	50.95	49.56	50.67	91120
2012-05-30	50.14	50.14	48.97	49.12	160474
2012-05-31	49.16	49.16	47.86	47.99	344090
2012-06-01	47.32	48.23	45.65	47.35	192750
2012-06-04	47.67	47.67	45.98	46.62	228317
2012-06-05	46.17	47.00	46.06	46.95	131469
2012-06-06	47.00	47.92	46.79	47.75	300459
2012-06-07	48.36	49.35	47.64	47.68	149863
2012-06-08	47.50	47.93	46.89	47.50	154398
2012-06-11	47.94	47.94	47.13	47.37	210722
2012-06-12	47.80	48.62	47.44	48.44	215526
2012-06-13	48.25	48.89	47.89	48.23	147703
2012-06-14	48.15	49.00	47.71	48.92	89224
2012-06-15	48.80	49.53	48.37	48.58	255341
2012-06-18	48.48	49.26	48.01	48.82	106448
2012-06-19	49.20	50.98	49.20	50.44	175684
2012-06-20	50.34	50.82	49.31	50.11	83968
2012-06-21	50.14	50.14	48.13	48.36	110092
2012-06-22	48.70	49.76	48.25	49.43	769287
2012-06-25	49.19	50.25	48.68	49.47	123547
2012-06-26	49.63	50.21	49.57	49.64	133684
2012-06-27	49.61	50.50	49.29	50.33	74680
2012-06-28	49.80	50.56	49.53	50.36	74445
2012-06-29	51.50	52.38	50.37	51.84	142216
2012-07-02	51.93	52.04	51.12	51.97	94729
2012-07-03	51.93	53.65	51.88	53.21	97223
2012-07-05	52.85	52.95	52.09	52.37	102096
2012-07-06	51.79	52.06	51.50	51.68	117968
2012-07-09	51.55	51.84	51.12	51.45	123389
2012-07-10	51.70	53.00	50.47	51.10	129697
2012-07-11	51.27	52.48	50.43	52.21	118934
2012-07-12	51.69	53.04	50.75	52.64	104671
2012-07-13	52.70	53.07	52.26	52.71	66148
2012-07-16	52.53	52.54	52.00	52.35	50112
2012-07-17	52.75	52.94	51.77	52.07	84403
2012-07-18	52.12	52.23	51.24	51.80	106998
2012-07-19	52.04	52.73	49.45	52.51	44314
2012-07-20	51.82	52.00	51.16	51.59	95521
2012-07-23	50.62	51.32	50.00	50.96	187116
2012-07-24	50.85	51.18	49.32	49.42	137406
2012-07-25	49.80	49.89	47.41	49.51	255785
2012-07-26	51.60	55.43	50.79	53.92	496841
2012-07-27	54.01	55.74	53.55	55.42	309636
2012-07-30	55.50	55.50	54.46	55.30	150056
2012-07-31	54.96	55.74	54.37	54.54	174883
2012-08-01	54.75	55.66	54.65	54.69	146002
2012-08-02	54.50	55.51	53.56	54.59	99774
2012-08-03	55.44	55.92	55.19	55.68	101742
2012-08-06	55.75	57.48	55.43	56.75	119836
2012-08-07	57.01	57.19	56.16	56.43	97686
2012-08-08	56.34	57.64	55.48	56.49	73504
2012-08-09	56.50	56.94	55.92	56.17	97880
2012-08-10	55.86	57.11	55.09	57.10	83445
2012-08-13	56.96	57.33	56.49	57.25	96938
2012-08-14	57.72	57.72	56.71	57.14	119719
2012-08-15	56.95	57.40	56.57	57.33	70874
2012-08-16	57.16	57.55	56.48	57.28	112972
2012-08-17	57.10	58.10	57.10	57.74	64212
2012-08-20	57.78	58.14	56.82	57.35	60334
2012-08-21	57.67	59.04	57.40	57.68	60244
2012-08-22	57.57	57.85	57.02	57.49	44971
2012-08-23	57.52	57.74	55.74	56.12	94672
2012-08-24	56.18	56.27	55.24	56.07	64311
2012-08-27	56.32	56.61	55.38	55.65	47662
2012-08-28	55.70	56.18	53.27	55.77	66932
2012-08-29	55.84	56.38	55.58	56.10	71259
2012-08-30	55.50	55.52	54.57	55.12	66614
2012-08-31	55.55	55.93	54.65	55.85	74611
2012-09-04	55.43	57.01	55.25	56.98	97728
2012-09-05	57.29	57.99	55.96	56.10	98637
2012-09-06	56.23	58.07	56.23	57.25	92607
2012-09-07	57.59	57.90	57.32	57.81	167790
2012-09-10	57.86	58.25	56.98	57.38	167966
2012-09-11	57.43	58.00	57.35	57.86	62683
2012-09-12	57.92	58.66	56.81	58.64	75363
2012-09-13	58.36	59.25	57.86	59.15	191486
2012-09-14	59.63	59.99	58.24	58.70	317814
2012-09-17	58.20	58.64	57.49	58.04	86947
2012-09-18	58.03	58.46	57.30	58.36	124540
2012-09-19	58.48	58.92	57.71	58.58	70510
2012-09-20	58.21	59.01	57.52	58.56	145632
2012-09-21	59.18	59.18	57.52	57.55	461342
2012-09-24	57.37	58.42	56.43	58.01	81169
2012-09-25	58.30	58.68	56.71	56.79	91886
2012-09-26	56.78	58.33	55.88	57.90	129597
2012-09-27	58.15	59.10	57.46	58.97	118636
2012-09-28	58.47	58.82	57.99	58.39	69761
2012-10-01	58.55	59.16	58.00	58.36	58809
2012-10-02	58.87	58.87	58.16	58.32	93638
2012-10-03	58.40	58.40	56.96	57.49	68854
2012-10-04	57.80	58.49	57.46	58.23	72218
2012-10-05	58.40	58.65	57.30	58.00	76037
2012-10-08	57.90	58.16	57.33	57.43	52333
2012-10-09	57.64	58.06	57.13	57.35	60119
2012-10-10	57.26	57.46	56.37	57.01	86363
2012-10-11	57.43	57.78	56.65	56.70	81019
2012-10-12	56.64	56.87	55.28	56.27	126763
2012-10-15	56.23	57.69	55.27	57.58	152997
2012-10-16	57.77	59.22	57.76	59.12	192737
2012-10-17	59.00	59.26	58.21	59.02	149948
2012-10-18	58.91	59.05	58.46	58.95	92959
2012-10-19	58.38	58.41	57.35	58.07	92644
2012-10-22	58.06	58.81	57.86	58.75	83278
2012-10-23	58.27	58.27	56.57	57.63	109842
2012-10-24	57.77	58.37	57.22	57.92	128753
2012-10-25	58.68	60.20	58.68	59.42	289721
2012-10-26	59.67	60.80	59.17	59.70	162364
2012-10-31	59.91	60.84	59.46	60.58	203012
2012-11-01	60.32	61.30	60.13	60.85	254957
2012-11-02	61.00	61.09	58.75	59.17	138823
2012-11-05	58.96	59.60	58.96	59.39	96497
2012-11-06	59.88	61.16	59.62	60.71	113871
2012-11-07	60.55	60.55	58.52	59.42	105044
2012-11-08	59.54	59.77	58.88	59.33	72733
2012-11-09	59.07	60.49	59.07	59.96	95919
2012-11-12	60.25	60.66	59.72	60.34	60560
2012-11-13	60.19	60.73	59.70	60.10	56277
2012-11-14	60.22	60.22	58.36	58.67	123847
2012-11-15	58.36	59.10	57.47	57.93	78549
2012-11-16	57.61	58.86	56.75	58.40	88365
2012-11-19	59.24	59.83	59.02	59.83	66117
2012-11-20	59.57	60.66	59.14	59.75	53189
2012-11-21	59.98	60.07	59.29	59.69	34455
2012-11-23	60.24	60.56	59.89	60.13	28445
2012-11-26	59.95	60.27	59.03	59.60	98859
2012-11-27	59.39	60.72	59.39	60.19	197027
2012-11-28	59.84	61.16	58.90	60.61	156175
2012-11-29	60.97	61.21	60.00	60.78	46690
2012-11-30	60.78	61.60	60.21	60.87	166885
2012-12-03	60.87	61.40	60.23	60.74	63684
2012-12-04	60.89	61.34	60.26	61.03	130850
2012-12-05	61.03	61.84	60.86	61.30	181087
2012-12-06	61.42	61.61	59.94	60.88	122752
2012-12-07	60.99	61.32	60.29	61.30	127732
2012-12-10	61.18	61.55	60.81	61.24	134697
2012-12-11	61.64	62.25	61.18	61.34	82531
2012-12-12	61.72	61.72	60.35	60.56	100529
2012-12-13	60.44	61.14	60.21	60.49	70707
2012-12-14	60.30	61.12	60.16	60.50	91117
2012-12-17	60.85	60.85	59.26	60.06	168882
2012-12-18	60.04	61.08	59.84	60.74	288085
2012-12-19	61.00	61.93	60.42	61.75	152007
2012-12-20	61.50	61.88	60.60	61.12	187008
2012-12-21	60.61	61.11	60.26	61.02	356970
2012-12-24	61.02	61.22	60.56	60.98	35238
2012-12-26	61.09	61.54	60.71	60.76	46664
2012-12-27	60.97	61.08	60.04	60.91	88928
2012-12-28	60.44	61.00	60.17	60.26	51242
2012-12-31	60.32	61.94	60.09	61.69	111424
2013-01-02	62.75	63.54	62.02	63.22	139750
2013-01-03	63.12	63.12	62.36	62.65	86675
2013-01-04	63.04	63.84	62.43	63.08	99768
2013-01-07	63.00	63.25	62.07	62.25	167918
2013-01-08	62.47	63.81	62.25	63.65	200032
2013-01-09	64.00	64.62	63.68	64.25	228236
2013-01-10	64.30	65.13	64.20	65.03	128969
2013-01-11	65.06	65.17	63.72	64.05	160999
2013-01-14	63.93	64.25	63.13	63.67	100631
2013-01-15	63.56	63.98	63.37	63.55	133025
2013-01-16	63.55	63.55	62.45	62.89	144709
2013-01-17	63.19	63.19	62.71	63.00	108113
2013-01-18	63.00	63.00	62.11	62.64	124756
2013-01-22	62.86	63.39	62.62	63.01	153309
2013-01-23	62.69	62.69	61.58	61.76	135387
2013-01-24	61.69	63.20	61.64	63.15	428848
2013-01-25	63.20	63.20	62.01	62.65	103117
2013-01-28	62.60	62.83	62.07	62.62	175895
2013-01-29	62.80	62.90	61.93	62.28	87266
2013-01-30	62.17	62.46	61.28	61.63	153721
2013-01-31	61.80	62.23	61.45	62.16	127949
2013-02-01	62.22	63.48	62.22	63.28	119752
2013-02-04	63.20	63.20	61.72	62.01	126680
2013-02-05	62.18	62.40	61.82	61.90	111266
2013-02-06	61.80	63.12	61.65	63.00	52566
2013-02-07	63.00	63.00	61.94	62.69	86735
2013-02-08	62.75	63.29	62.60	63.02	85717
2013-02-11	63.01	63.11	62.67	63.07	84477
2013-02-12	63.17	63.85	62.92	63.21	89524
2013-02-13	63.32	63.71	63.07	63.60	74124
2013-02-14	63.51	64.41	63.51	64.30	76912
2013-02-15	64.62	64.62	63.48	64.33	122336
2013-02-19	64.33	65.18	62.86	64.98	199088
2013-02-20	63.98	63.98	60.71	61.34	560769
2013-02-21	61.50	61.50	59.50	60.77	219512
2013-02-22	60.92	61.79	59.85	61.72	167180
2013-02-25	61.98	63.65	61.40	61.55	355052
2013-02-26	61.93	62.29	60.97	61.79	165439
2013-02-27	61.55	62.31	61.37	61.81	257766
2013-02-28	61.86	61.94	61.17	61.24	144803
2013-03-01	60.95	61.45	60.40	60.91	184543
2013-03-04	60.56	61.35	60.49	61.13	96511
2013-03-05	61.34	62.16	61.06	61.12	85351
2013-03-06	61.21	62.31	61.17	61.97	134325
2013-03-07	61.89	62.20	61.55	62.18	85653
2013-03-08	62.35	63.14	62.31	62.71	105133
2013-03-11	62.62	63.00	61.96	62.84	128136
2013-03-12	62.76	63.36	62.20	62.45	78950
2013-03-13	62.45	63.15	62.00	63.05	155895
2013-03-14	63.07	64.19	62.99	63.94	123103
2013-03-15	64.00	64.61	63.80	64.04	203272
2013-03-18	63.50	64.54	63.40	63.86	306928
2013-03-19	64.00	64.09	62.32	63.50	79888
2013-03-20	63.70	64.02	63.42	63.82	75775
2013-03-21	63.60	64.36	63.60	63.78	113772
2013-03-22	63.92	64.33	63.28	63.50	81452
2013-03-25	63.58	64.18	62.93	63.51	104689
2013-03-26	63.80	64.17	63.20	64.08	101500
2013-03-27	63.80	64.82	63.13	64.34	82442
2013-03-28	64.54	64.78	63.79	64.65	98835
2013-04-01	64.70	64.84	62.94	63.59	119843
2013-04-02	63.78	63.86	62.25	62.68	116455
2013-04-03	62.78	62.78	61.17	61.89	107830
2013-04-04	61.97	63.07	61.92	62.26	110160
2013-04-05	61.68	62.37	61.40	61.79	127554
2013-04-08	61.93	62.41	61.72	62.04	126422
2013-04-09	62.06	63.38	62.06	62.65	198963
2013-04-10	62.75	63.24	62.59	62.84	127161
2013-04-11	62.77	64.14	62.64	62.85	118585
2013-04-12	62.75	62.75	60.81	61.12	184797
2013-04-15	60.78	60.78	57.67	58.80	350143
2013-04-16	59.23	61.10	58.93	60.84	242315
2013-04-17	60.54	60.56	58.54	59.17	170733
2013-04-18	58.90	59.37	58.60	59.11	235631
2013-04-19	58.98	59.30	58.31	58.75	183815
2013-04-22	58.75	58.91	58.39	58.79	195000
2013-04-23	58.79	59.21	58.44	59.16	298460
2013-04-24	59.38	64.94	59.36	62.90	646481
2013-04-25	63.36	64.25	62.81	63.18	193776
2013-04-26	63.18	63.29	62.13	62.51	122540
2013-04-29	62.83	63.43	62.45	63.06	155255
2013-04-30	63.00	63.25	61.88	63.00	125328
2013-05-01	63.03	63.04	61.03	61.75	184352
2013-05-02	62.05	62.65	61.29	62.02	57907
2013-05-03	62.25	64.30	62.25	62.92	93039
2013-05-06	63.11	63.25	62.02	63.23	371863
2013-05-07	63.51	64.06	62.85	63.81	86053
2013-05-08	63.68	65.11	63.68	64.83	165580
2013-05-09	64.93	65.09	64.18	64.51	101146
2013-05-10	64.69	64.81	63.60	64.43	69142
2013-05-13	64.30	64.30	63.53	64.12	85867
2013-05-14	64.12	64.81	63.89	64.40	282625
2013-05-15	64.01	64.48	63.40	64.13	90475
2013-05-16	63.76	64.78	63.60	63.87	139966
2013-05-17	64.25	64.47	63.86	64.26	158818
2013-05-20	63.84	65.67	63.84	65.33	127872
2013-05-21	65.54	65.80	64.34	65.44	115241
2013-05-22	65.75	67.04	64.27	65.06	865817
2013-05-23	64.73	65.17	63.75	64.36	211509
2013-05-24	63.97	64.32	63.64	64.01	91850
2013-05-28	64.88	65.27	64.03	64.73	99152
2013-05-29	64.28	64.45	63.03	63.82	129557
2013-05-30	63.86	64.90	63.47	64.32	100166
2013-05-31	63.97	64.45	63.44	63.44	82386
2013-06-03	63.75	64.42	62.85	63.38	189688
2013-06-04	63.27	63.64	61.68	62.43	246145
2013-06-05	62.31	62.77	61.70	62.11	111012
2013-06-06	62.24	62.63	61.72	62.57	102920
2013-06-07	62.92	62.94	61.75	62.64	150789
2013-06-10	62.51	63.73	62.50	63.35	88544
2013-06-11	62.78	63.40	62.35	63.16	124462
2013-06-12	63.62	63.98	62.92	63.19	78243
2013-06-13	63.05	63.98	63.04	63.42	88639
2013-06-14	63.59	63.95	62.67	63.04	99197
2013-06-17	63.54	63.72	62.44	62.88	71298
2013-06-18	63.02	64.01	62.58	63.86	127381
2013-06-19	63.67	64.14	63.04	63.34	104089
2013-06-20	62.47	63.42	61.99	63.07	165346
2013-06-21	63.23	63.45	61.86	62.16	329525
2013-06-24	61.56	62.42	60.26	61.17	135931
2013-06-25	61.38	62.27	61.03	62.26	136071
2013-06-26	62.51	62.70	61.84	62.16	129192
2013-06-27	62.42	62.83	62.28	62.49	99279
2013-06-28	62.46	62.77	61.64	61.94	188335
2013-07-01	62.45	62.94	61.90	62.62	104740
2013-07-02	62.42	62.84	61.75	62.56	63799
2013-07-03	62.26	62.72	62.18	62.71	35412
2013-07-05	63.66	63.85	62.09	62.31	94234
2013-07-08	62.43	63.18	62.38	62.63	109985
2013-07-09	63.19	63.74	62.48	63.61	137511
2013-07-10	63.67	64.89	63.39	64.64	293130
2013-07-11	64.94	65.94	64.61	65.01	213012
2013-07-12	65.12	65.12	64.24	64.59	137236
2013-07-15	64.85	65.46	64.50	64.80	72730
2013-07-16	65.09	65.32	64.72	65.03	107047
2013-07-17	64.71	65.39	64.71	65.10	70712
2013-07-18	65.30	65.99	65.16	65.28	86546
2013-07-19	65.15	65.27	64.45	64.97	183941
2013-07-22	64.97	65.85	64.97	65.28	110285
2013-07-23	65.23	66.12	64.82	65.71	110424
2013-07-24	66.10	66.10	63.90	64.87	211816
2013-07-25	64.28	66.49	63.20	66.04	169446
2013-07-26	65.61	66.50	65.10	66.10	120376
2013-07-29	65.94	66.17	64.66	65.39	89950
2013-07-30	65.68	66.09	65.02	65.78	80238
2013-07-31	65.93	66.42	65.25	65.25	80481
2013-08-01	65.24	66.30	65.24	66.24	114315
2013-08-02	65.81	66.46	65.81	66.24	76793
2013-08-05	66.12	66.72	65.91	66.07	73248
2013-08-06	66.00	66.00	65.08	65.49	68870
2013-08-07	65.07	65.50	64.84	65.15	90243
2013-08-08	65.44	66.39	65.17	65.75	77768
2013-08-09	65.90	67.48	65.43	66.30	133397
2013-08-12	66.13	66.95	65.51	66.94	69826
2013-08-13	66.89	66.95	66.25	66.63	42140
2013-08-14	66.78	67.28	66.46	66.91	83704
2013-08-15	66.17	66.90	65.47	66.74	117609
2013-08-16	66.31	67.48	66.31	67.32	96150
2013-08-19	68.43	69.22	67.60	68.75	292242
2013-08-20	69.13	70.00	68.56	69.62	169950
2013-08-21	69.39	69.53	68.26	68.53	136052
2013-08-22	68.94	69.70	68.58	69.50	193033
2013-08-23	69.43	70.31	68.80	69.89	305675
2013-08-26	69.94	70.40	69.59	69.79	136706
2013-08-27	69.17	69.99	69.10	69.49	97288
2013-08-28	69.60	70.19	69.56	69.93	93650
2013-08-29	69.98	70.31	69.71	69.95	86085
2013-08-30	69.79	70.44	68.84	69.12	131090
2013-09-03	69.76	70.68	69.10	69.42	69150
2013-09-04	69.56	70.47	68.94	69.97	109958
2013-09-05	70.30	70.57	69.65	70.16	100729
2013-09-06	70.53	70.53	69.25	69.91	84526
2013-09-09	69.87	70.41	69.56	70.14	171950
2013-09-10	70.45	71.25	70.45	70.94	651769
2013-09-11	70.98	72.08	70.42	71.45	63375
2013-09-12	71.44	71.44	70.04	70.09	268735
2013-09-13	70.48	70.67	69.55	69.77	48739
2013-09-16	70.60	70.86	69.46	69.84	187026
2013-09-17	69.53	71.36	69.53	71.16	87574
2013-09-18	71.28	72.67	70.02	71.96	145623
2013-09-19	72.29	72.33	70.73	71.35	88158
2013-09-20	71.45	71.72	70.67	71.00	410416
2013-09-23	70.94	71.61	70.17	70.55	108437
2013-09-24	70.65	71.45	70.06	70.58	117240
2013-09-25	70.58	71.48	70.27	70.49	67583
2013-09-26	70.74	71.53	70.39	71.53	85369
2013-09-27	71.04	71.58	70.88	71.27	72696
2013-09-30	70.71	71.41	70.27	71.25	144062
2013-10-01	70.89	71.95	70.71	71.66	166535
2013-10-02	71.09	72.63	71.09	72.24	185859
2013-10-03	72.28	72.59	71.17	72.26	151563
2013-10-04	72.02	72.76	71.76	72.63	81006
2013-10-07	72.08	72.80	72.03	72.50	121655
2013-10-08	72.52	72.58	71.65	72.00	155611
2013-10-09	72.08	72.28	70.01	71.34	203317
2013-10-10	72.12	72.21	71.61	72.03	131832
2013-10-11	72.15	72.90	71.63	72.66	286041
2013-10-14	72.49	73.17	71.14	72.28	145882
2013-10-15	72.27	73.11	71.68	72.21	416731
2013-10-16	72.86	73.07	72.31	72.71	462824
2013-10-17	72.72	73.28	72.60	73.03	238621
2013-10-18	73.29	73.47	66.30	67.37	1381715
2013-10-21	66.99	67.38	62.60	65.77	1328187
2013-10-22	65.72	66.62	64.96	66.09	558852
2013-10-23	65.20	66.85	65.20	66.15	380755
2013-10-24	66.09	66.41	65.73	66.15	192831
2013-10-25	66.35	66.92	65.31	66.76	287024
2013-10-28	66.94	67.95	66.52	67.70	231648
2013-10-29	67.60	68.64	67.45	67.98	360917
2013-10-30	68.14	68.57	67.30	67.50	190176
2013-10-31	67.53	68.47	67.38	67.45	252833
2013-11-01	67.32	67.63	66.82	67.23	180306
2013-11-04	67.54	68.41	67.54	67.95	160707
2013-11-05	67.81	67.81	66.55	67.34	361187
2013-11-06	67.83	67.91	67.00	67.30	173242
2013-11-07	67.45	67.61	65.57	65.97	582613
2013-11-08	65.91	66.95	65.50	66.01	228101
2013-11-11	65.86	66.57	65.47	65.99	150811
2013-11-12	65.96	65.96	65.03	65.59	94956
2013-11-13	65.09	65.42	64.82	65.23	83724
2013-11-14	65.10	65.91	64.51	65.66	203026
2013-11-15	65.70	66.99	65.70	66.20	116729
2013-11-18	66.26	66.77	65.44	66.09	145517
2013-11-19	66.32	67.74	66.32	66.92	242113
2013-11-20	66.94	67.38	66.37	66.58	218083
2013-11-21	66.58	67.79	66.27	66.90	262120
2013-11-22	66.75	66.75	66.09	66.40	112348
2013-11-25	66.59	66.83	65.76	65.98	150040
2013-11-26	66.17	67.00	65.56	66.59	165431
2013-11-27	66.90	67.75	66.66	67.48	181597
2013-11-29	67.89	68.20	67.23	67.32	50230
2013-12-02	67.41	67.94	66.39	66.97	160506
2013-12-03	66.73	67.48	66.00	66.59	188519
2013-12-04	66.51	67.57	66.51	66.81	188424
2013-12-05	66.95	67.88	66.77	67.74	160613
2013-12-06	68.18	68.79	68.09	68.26	115114
2013-12-09	68.41	68.75	67.93	68.14	126967
2013-12-10	68.14	68.76	67.52	68.30	231416
2013-12-11	68.30	68.30	67.04	67.37	158484
2013-12-12	67.37	68.27	67.07	67.75	148501
2013-12-13	67.39	67.73	66.90	67.53	163726
2013-12-16	67.87	68.41	67.52	67.92	186999
2013-12-17	67.83	68.30	67.35	68.14	170467
2013-12-18	68.21	69.44	67.85	68.88	206481
2013-12-19	68.91	69.64	68.26	68.44	144205
2013-12-20	68.69	68.97	67.62	68.64	555747
2013-12-23	68.73	69.98	68.73	69.41	256653
2013-12-24	69.44	70.62	69.44	70.34	92628
2013-12-26	70.69	70.62	69.52	69.64	126211
2013-12-27	69.57	70.45	69.57	70.33	254654
2013-12-30	70.46	70.99	69.53	69.78	200762
2013-12-31	70.06	70.69	69.71	70.24	129104
2014-01-02	70.17	71.82	69.65	71.69	638692
2014-01-03	71.61	72.04	70.73	71.35	197369
2014-01-06	71.40	71.40	69.60	70.74	232020
2014-01-07	70.88	71.20	69.84	70.42	356479
2014-01-08	70.51	70.51	69.46	70.11	245775
2014-01-09	70.51	70.82	69.21	69.94	236408
2014-01-10	69.58	69.61	68.05	68.28	484805
2014-01-13	68.48	69.51	68.16	68.79	223104
2014-01-14	69.10	69.64	68.13	68.22	156537
2014-01-15	69.60	69.82	69.11	69.52	338464
2014-01-16	69.52	70.41	69.49	69.85	252355
2014-01-17	69.96	70.64	69.36	69.56	204200
2014-01-21	70.14	70.69	68.83	69.42	378960
2014-01-22	69.32	70.46	68.96	70.08	261535
2014-01-23	70.13	70.54	69.39	70.15	333427
2014-01-24	69.78	70.95	68.32	69.00	219276
2014-01-27	68.99	69.27	67.94	68.30	122404
2014-01-28	68.57	69.33	68.25	69.14	126415
2014-01-29	68.60	70.07	68.60	69.23	205937
2014-01-30	69.64	69.77	68.74	69.60	245898
2014-01-31	68.83	70.77	68.83	69.81	244261
2014-02-03	69.75	70.37	67.50	68.49	243538
2014-02-04	68.69	68.75	67.25	67.69	216007
2014-02-05	67.27	67.95	66.83	67.62	293846
2014-02-06	67.82	68.30	66.78	66.88	141467
2014-02-07	67.19	69.35	67.11	68.54	319926
2014-02-10	68.40	68.97	67.90	68.53	119371
2014-02-11	68.72	69.30	68.72	68.79	130996
2014-02-12	68.84	69.10	67.48	67.57	427947
2014-02-13	67.19	67.92	67.19	67.48	709126
2014-02-14	67.69	69.11	67.69	68.79	206862
2014-02-18	70.05	70.05	67.43	68.94	268564
2014-02-19	68.64	69.41	67.76	68.33	220627
2014-02-20	68.33	68.81	67.74	68.34	154115
2014-02-21	68.69	68.97	67.97	68.81	151839
2014-02-24	69.61	70.83	69.38	69.49	322694
2014-02-25	69.66	70.13	68.20	68.52	217818
2014-02-26	68.65	69.80	68.05	69.03	234639
2014-02-27	69.04	70.24	68.92	70.13	487364
2014-02-28	70.12	70.64	69.55	70.55	167674
2014-03-03	70.20	70.67	69.80	70.57	118878
2014-03-04	71.29	72.21	71.00	71.30	483631
2014-03-05	71.41	71.95	70.61	71.88	113154
2014-03-06	72.17	72.77	71.70	72.30	336639
2014-03-07	72.63	72.63	71.25	72.30	157369
2014-03-10	71.97	72.40	71.40	71.80	127031
2014-03-11	71.68	72.45	71.04	71.89	156658
2014-03-12	71.40	72.35	70.87	70.90	137224
2014-03-13	71.13	71.62	70.27	71.51	137259
2014-03-14	71.20	71.95	70.35	71.29	246678
2014-03-17	71.73	72.29	71.18	71.52	187373
2014-03-18	71.76	72.78	71.25	72.71	270917
2014-03-19	72.75	72.75	71.33	72.63	151540
2014-03-20	72.35	72.39	71.35	71.81	162612
2014-03-21	72.01	73.33	72.01	72.38	293887
2014-03-24	72.28	73.01	71.15	71.88	122344
2014-03-25	72.01	72.96	71.65	72.65	123710
2014-03-26	72.96	72.96	71.41	71.52	218278
2014-03-27	71.60	72.44	71.02	71.37	149256
2014-03-28	71.39	72.00	71.02	71.25	166427
2014-03-31	71.39	72.12	70.87	71.42	180751
2014-04-01	71.79	72.45	71.53	71.93	136806
2014-04-02	72.21	74.06	71.78	73.33	192782
2014-04-03	73.35	73.98	72.57	72.73	199433
2014-04-04	73.24	74.09	72.39	72.52	119181
2014-04-07	72.21	72.94	70.90	71.05	165009
2014-04-08	71.19	71.51	70.78	71.25	187932
2014-04-09	71.68	72.76	71.13	72.30	133850
2014-04-10	72.51	73.18	71.03	71.82	165561
2014-04-11	71.04	71.78	69.96	71.36	148003
2014-04-14	71.92	73.26	71.49	72.60	149884
2014-04-15	72.76	73.35	71.53	73.01	196223
2014-04-16	73.35	73.78	72.79	73.09	233682
2014-04-17	73.26	73.75	72.84	73.33	146906
2014-04-21	73.38	74.27	73.18	73.71	235753
2014-04-22	73.91	74.24	72.13	73.05	265043
2014-04-23	72.51	73.33	72.18	72.55	204917
2014-04-24	71.61	72.31	70.52	70.84	251935
2014-04-25	70.86	71.22	70.37	70.78	144527
2014-04-28	70.90	71.47	69.91	70.25	132943
2014-04-29	70.53	71.45	70.32	70.62	211146
2014-04-30	70.38	70.85	69.32	70.40	169679
2014-05-01	70.24	70.80	69.61	70.32	170024
2014-05-02	70.17	71.32	69.96	70.37	122867
2014-05-05	70.22	70.59	69.25	69.68	112508
2014-05-06	69.43	70.01	68.89	69.44	212760
2014-05-07	69.49	71.49	68.78	69.39	124128
2014-05-08	69.48	69.96	68.00	68.47	115846
2014-05-09	68.29	68.80	67.76	68.67	88270
2014-05-12	69.15	70.48	68.47	69.74	121498
2014-05-13	69.90	70.51	68.46	68.54	127922
2014-05-14	68.65	68.65	67.85	68.18	146512
2014-05-15	67.77	67.93	66.43	67.75	219147
2014-05-16	67.52	68.03	67.34	67.89	87542
2014-05-19	67.89	69.13	67.89	68.76	136103
2014-05-20	68.55	69.09	67.60	67.79	203577
2014-05-21	67.94	69.07	67.91	68.05	456207
2014-05-22	68.32	68.68	67.95	68.03	83255
2014-05-23	68.14	69.32	67.70	68.89	84009
2014-05-27	69.37	69.53	68.76	69.06	74139
2014-05-28	68.82	68.87	68.46	68.61	92652
2014-05-29	68.81	69.44	68.35	69.11	92750
2014-05-30	69.34	69.37	68.01	68.47	208533
2014-06-02	68.75	69.17	68.00	68.73	195908
2014-06-03	68.70	69.35	68.51	68.81	143134
2014-06-04	68.69	69.83	68.52	69.45	208086
2014-06-05	69.93	71.85	69.54	71.32	170616
2014-06-06	71.74	72.13	70.75	71.63	101374
2014-06-09	71.53	71.99	71.09	71.46	72908
2014-06-10	71.51	71.97	71.00	71.63	72938
2014-06-11	71.71	71.71	70.82	71.42	82276
2014-06-12	71.33	71.41	70.25	70.64	83716
2014-06-13	70.39	71.26	70.37	70.99	63723
2014-06-16	70.88	71.09	70.09	70.44	75116
2014-06-17	70.15	71.19	70.15	70.93	72359
2014-06-18	71.14	71.64	70.63	71.39	70540
2014-06-19	71.72	72.34	71.32	72.13	127492
2014-06-20	72.56	72.94	71.49	71.96	266028
2014-06-23	71.99	72.38	71.20	71.43	93387
2014-06-24	71.21	71.90	71.05	71.44	765797
2014-06-25	71.18	72.23	71.08	72.01	137407
2014-06-26	72.04	72.71	71.52	72.04	91008
2014-06-27	71.56	73.11	71.56	72.95	387179
2014-06-30	72.58	72.99	71.86	72.87	144306
2014-07-01	73.15	73.81	72.92	73.04	124561
2014-07-02	72.66	73.41	72.39	72.70	123135
2014-07-03	72.97	73.58	72.73	73.16	71031
2014-07-07	72.95	73.10	72.34	72.62	111826
2014-07-08	72.80	74.72	72.60	74.33	220263
2014-07-09	74.68	74.73	72.64	73.02	248666
2014-07-10	71.91	74.63	71.63	72.05	154055
2014-07-11	71.72	72.33	71.60	72.16	155053
2014-07-14	72.76	72.86	71.99	72.51	87039
2014-07-15	72.22	73.06	72.03	72.46	106656
2014-07-16	72.91	73.57	72.00	72.40	101914
2014-07-17	71.96	72.54	71.72	71.99	115207
2014-07-18	71.75	72.92	71.44	72.57	117924
2014-07-21	72.46	73.49	72.45	73.40	120730
2014-07-22	73.39	74.83	73.39	73.69	147053
2014-07-23	73.31	74.44	72.25	72.58	208863
2014-07-24	75.72	76.14	73.52	75.14	421173
2014-07-25	75.03	76.21	74.31	75.96	628400
2014-07-28	76.27	76.80	75.06	75.89	212122
2014-07-29	76.26	77.74	75.34	76.81	301075
2014-07-30	77.21	77.78	76.22	77.30	248529
2014-07-31	76.57	77.57	76.25	77.22	262956
2014-08-01	77.27	77.71	76.62	77.30	208472
2014-08-04	77.17	78.24	76.33	78.00	261641
2014-08-05	77.74	78.43	77.23	77.76	173043
2014-08-06	77.51	78.39	76.26	77.53	97730
2014-08-07	77.61	77.73	76.78	77.45	130643
2014-08-08	77.36	78.94	77.33	78.32	220828
2014-08-11	78.69	79.93	78.17	78.53	239687
2014-08-12	78.53	80.18	78.26	80.05	246898
2014-08-13	80.07	80.33	79.28	79.59	170890
2014-08-14	79.39	79.85	78.96	79.43	112610
2014-08-15	80.10	80.37	78.96	79.63	208359
2014-08-18	80.28	80.43	79.80	80.01	160465
2014-08-19	80.00	80.00	79.06	79.54	167160
2014-08-20	79.36	79.76	78.54	79.37	135210
2014-08-21	79.17	79.86	77.87	79.76	164395
2014-08-22	79.72	80.78	79.17	80.26	141660
2014-08-25	80.59	80.59	79.60	79.95	166808
2014-08-26	80.20	81.45	80.01	80.67	195305
2014-08-27	80.69	81.49	79.97	81.05	115098
2014-08-28	80.67	81.35	79.99	80.12	137283
2014-08-29	79.95	80.88	79.51	80.55	141168
2014-09-02	80.85	81.62	80.38	80.48	246267
2014-09-03	80.51	81.41	79.37	79.97	255866
2014-09-04	80.20	81.43	78.91	79.06	255854
2014-09-05	78.76	80.75	78.65	80.32	114994
2014-09-08	80.53	80.76	79.27	79.80	101257
2014-09-09	79.54	80.00	78.94	79.92	112292
2014-09-10	80.18	80.18	78.97	79.19	98129
2014-09-11	79.03	80.40	78.65	80.28	203236
2014-09-12	79.95	80.88	79.95	80.38	180333
2014-09-15	80.46	80.46	79.34	79.59	267045
2014-09-16	79.64	80.20	78.99	79.92	258750
2014-09-17	80.06	80.92	79.87	80.54	211722
2014-09-18	80.83	81.00	79.73	80.05	158020
2014-09-19	79.94	80.99	78.17	78.89	327505
2014-09-22	78.42	79.10	77.34	78.01	133571
2014-09-23	77.85	79.06	77.75	77.80	171306
2014-09-24	77.75	77.81	76.79	77.32	165378
2014-09-25	77.25	77.25	75.94	76.96	210375
2014-09-26	76.88	76.95	76.11	76.51	96228
2014-09-29	75.84	76.87	75.25	76.61	228913
2014-09-30	76.73	76.87	76.13	76.22	214017
2014-10-01	76.31	76.53	74.67	75.70	283541
2014-10-02	75.51	75.96	74.31	75.21	219761
2014-10-03	75.89	75.89	74.29	74.46	113940
2014-10-06	74.57	75.76	74.25	74.85	139869
2014-10-07	74.32	74.94	73.91	74.16	167363
2014-10-08	73.95	75.07	73.24	74.97	135730
2014-10-09	74.97	75.21	72.66	73.33	197444
2014-10-10	72.65	73.34	71.92	72.67	256382
2014-10-13	72.94	73.88	72.01	72.26	209387
2014-10-14	72.89	73.95	72.30	73.14	300898
2014-10-15	72.45	74.24	71.69	73.54	198392
2014-10-16	72.69	74.81	72.57	73.82	196197
2014-10-17	74.87	75.71	73.79	74.88	361378
2014-10-20	74.87	75.58	74.08	75.14	405262
2014-10-21	71.55	72.28	69.00	71.28	722453
2014-10-22	71.00	71.50	69.97	70.31	457222
2014-10-23	70.66	71.35	70.10	70.44	422822
2014-10-24	70.75	71.39	69.75	69.97	280685
2014-10-27	69.85	69.85	68.28	68.92	314021
2014-10-28	69.28	70.01	68.69	69.21	261274
2014-10-29	69.13	69.86	68.63	69.31	249817
2014-10-30	69.26	69.43	68.26	69.12	217455
2014-10-31	69.86	69.86	68.85	69.55	310643
2014-11-03	69.52	70.44	68.86	70.15	275980
2014-11-04	70.23	70.49	69.14	69.83	215469
2014-11-05	70.24	71.00	69.53	70.02	199545
2014-11-06	70.10	71.33	69.87	70.77	241199
2014-11-07	71.02	72.45	71.02	72.35	228615
2014-11-10	72.33	72.62	71.16	71.77	281184
2014-11-11	71.53	72.23	71.25	71.64	171895
2014-11-12	71.50	72.74	71.50	72.61	183840
2014-11-13	72.38	72.85	72.33	72.41	31536
2014-11-14	71.82	73.54	71.10	72.65	514859
2014-11-17	72.71	72.95	72.29	72.65	162918
2014-11-18	72.83	73.64	72.70	72.78	160105
2014-11-19	72.58	72.58	70.86	71.70	175160
2014-11-20	71.30	73.43	70.32	73.01	251728
2014-11-21	73.80	74.52	72.62	72.99	166494
2014-11-24	72.86	73.99	72.56	73.15	93837
2014-11-25	73.25	74.53	73.25	73.65	164137
2014-11-26	73.91	75.11	73.56	74.24	140593
2014-11-28	74.07	74.48	72.50	72.78	110347
2014-12-01	72.67	73.98	72.59	73.16	172512
2014-12-02	73.22	73.95	72.48	73.17	292088
2014-12-03	72.89	74.14	72.37	73.60	193192
2014-12-04	73.40	73.95	73.06	73.16	231309
2014-12-05	73.01	74.54	73.01	73.60	142443
2014-12-08	73.21	73.99	72.83	73.08	137508
2014-12-09	72.61	75.30	72.61	74.16	168625
2014-12-10	73.80	74.60	72.75	72.95	155910
2014-12-11	73.13	74.09	72.28	72.68	203012
2014-12-12	71.81	71.81	70.10	71.11	198575
2014-12-15	71.35	71.50	70.02	70.51	216479
2014-12-16	70.15	71.32	69.80	70.17	226378
2014-12-17	70.55	71.82	69.36	70.65	228332
2014-12-18	71.37	72.26	70.60	71.68	202426
2014-12-19	71.26	72.01	71.05	71.75	367212
2014-12-22	71.70	71.92	70.70	70.83	170065
2014-12-23	71.24	71.98	70.16	71.00	146200
2014-12-24	70.92	72.10	70.92	71.22	84930
2014-12-26	71.37	72.51	71.36	71.83	126689
2014-12-29	71.56	72.74	71.54	72.00	183570
2014-12-30	71.92	72.80	71.75	71.91	96548
2014-12-31	72.28	72.48	71.24	71.43	123474
2015-01-02	71.28	72.24	70.82	71.69	157101
2015-01-05	71.17	71.46	70.49	71.20	125639
2015-01-06	71.46	71.46	70.25	70.68	172349
2015-01-07	71.00	71.11	70.07	70.50	172912
2015-01-08	71.07	71.36	70.37	70.96	347822
2015-01-09	70.71	71.12	70.02	70.76	134821
2015-01-12	70.89	71.71	69.39	70.88	124568
2015-01-13	71.37	72.57	70.06	70.89	284511
2015-01-14	70.33	70.74	69.41	70.58	207705
2015-01-15	70.86	71.96	69.82	70.14	224251
2015-01-16	69.94	71.58	69.65	70.36	246868
2015-01-20	70.58	71.42	70.09	70.46	244287
2015-01-21	70.11	70.69	69.57	69.96	269504
2015-01-22	70.40	71.48	69.71	70.26	302885
2015-01-23	70.26	70.72	69.27	69.77	226086
2015-01-26	69.58	70.33	68.42	69.24	331787
2015-01-27	68.80	70.90	68.52	69.95	279850
2015-01-28	70.26	70.97	68.69	69.05	292513
2015-01-29	69.17	70.31	68.50	69.72	284900
2015-01-30	69.39	70.13	69.08	69.31	347596
2015-02-02	69.64	70.55	69.44	70.15	311721
2015-02-03	70.62	72.09	70.43	71.43	409006
2015-02-04	71.43	72.66	71.12	71.81	257149
2015-02-05	72.16	72.89	71.77	72.33	326239
2015-02-06	72.14	72.73	71.70	72.40	260270
2015-02-09	72.47	72.98	71.54	72.06	245761
2015-02-10	72.16	73.30	71.28	71.64	259473
2015-02-11	71.35	71.84	70.09	71.15	249660
2015-02-12	71.70	72.40	71.19	71.85	282023
2015-02-13	72.04	72.76	71.78	71.99	254631
2015-02-17	72.01	72.69	71.00	71.73	277137
2015-02-18	71.77	72.29	69.60	71.46	338794
2015-02-19	71.21	73.72	70.93	72.91	461672
2015-02-20	73.89	75.65	73.65	75.34	665625
2015-02-23	75.48	76.49	75.02	75.85	532357
2015-02-24	76.16	78.39	75.68	77.34	452764
2015-02-25	76.93	78.01	74.91	75.86	541790
2015-02-26	75.80	76.70	75.19	75.66	290621
2015-02-27	75.78	76.30	75.17	75.55	313876
2015-03-02	75.70	76.49	74.77	76.02	257915
2015-03-03	75.77	76.92	75.34	75.99	309138
2015-03-04	75.75	75.86	74.31	75.18	296164
2015-03-05	75.39	75.83	73.95	75.41	256785
2015-03-06	74.97	75.74	74.23	75.09	251780
2015-03-09	75.41	76.07	74.96	75.40	374351
2015-03-10	74.75	75.78	74.02	75.37	449380
2015-03-11	75.60	76.41	75.01	76.25	485143
2015-03-12	76.57	77.01	75.54	76.22	354279
2015-03-13	75.92	76.46	75.10	76.03	462007
2015-03-16	76.00	76.98	75.57	76.34	376645
2015-03-17	76.34	77.30	75.77	76.95	323527
2015-03-18	76.29	77.28	75.76	76.74	422190
2015-03-19	76.43	76.86	75.83	76.61	299519
2015-03-20	77.11	77.35	76.42	76.66	430294
2015-03-23	76.65	76.98	76.10	76.75	316138
2015-03-24	76.82	77.38	76.27	77.02	334125
2015-03-25	77.31	78.17	76.04	76.13	376415
2015-03-26	75.72	76.65	75.53	76.07	257659
2015-03-27	75.90	76.13	74.89	76.06	298421
2015-03-30	76.16	77.39	76.16	76.85	230856
2015-03-31	76.26	77.24	75.95	76.89	262639
2015-04-01	76.57	77.05	76.01	77.04	253859
2015-04-02	76.93	77.90	76.86	77.34	218504
2015-04-06	77.24	78.32	77.24	77.64	176881
2015-04-07	77.68	78.06	77.27	77.30	133947
2015-04-08	77.67	78.05	76.95	77.57	173143
2015-04-09	77.16	77.54	75.60	76.67	229336
2015-04-10	76.37	76.73	76.09	76.49	117392
2015-04-13	76.37	76.65	75.67	76.34	138749
2015-04-14	76.64	77.09	76.30	76.41	136810
2015-04-15	76.34	77.58	76.21	76.88	160879
2015-04-16	77.06	78.00	76.87	77.14	195102
2015-04-17	77.45	79.49	77.22	78.59	228128
2015-04-20	78.80	79.66	78.18	78.85	172916
2015-04-21	79.18	79.55	78.03	78.25	127931
2015-04-22	78.02	78.90	77.89	78.54	144159
2015-04-23	77.89	79.22	77.61	78.91	147352
2015-04-24	79.27	79.95	78.93	79.14	126492
2015-04-27	79.14	80.53	79.02	79.16	162922
2015-04-28	79.48	80.39	79.11	79.70	243449
2015-04-29	80.56	81.99	77.42	78.83	241742
2015-04-30	78.41	81.10	78.41	80.37	338052
2015-05-01	80.58	82.69	80.58	81.68	271661
2015-05-04	81.46	81.95	81.13	81.79	188805
2015-05-05	82.00	82.87	81.72	82.48	240040
2015-05-06	82.43	82.71	80.99	81.41	146114
2015-05-07	81.10	81.69	80.76	81.25	130937
2015-05-08	81.86	81.92	81.20	81.54	107741
2015-05-11	81.70	82.68	80.73	82.08	169545
2015-05-12	82.71	83.36	81.67	82.66	164259
2015-05-13	82.88	83.65	82.88	83.10	118310
2015-05-14	83.35	84.36	83.18	83.72	154220
2015-05-15	83.38	83.51	83.05	83.23	113576
2015-05-18	83.18	83.54	82.57	82.85	152603
2015-05-19	82.99	82.99	81.83	82.37	167975
2015-05-20	82.23	82.36	81.87	82.21	115264
2015-05-21	82.30	82.30	81.56	81.88	180206
2015-05-22	81.88	81.98	81.47	81.53	113987
2015-05-26	81.07	81.56	80.38	80.80	168955
2015-05-27	80.63	81.35	80.36	81.00	146192
2015-05-28	81.16	81.95	80.75	81.54	166472
2015-05-29	81.22	81.75	80.73	81.13	126380
2015-06-01	81.67	81.67	80.87	81.09	179333
2015-06-02	80.65	83.52	80.65	83.22	184008
2015-06-03	83.53	84.17	82.79	83.11	119899
2015-06-04	82.68	83.00	82.15	82.45	128308
2015-06-05	82.31	82.67	81.92	82.18	141117
2015-06-08	81.80	82.61	81.76	82.14	162327
2015-06-09	82.37	82.92	82.18	82.42	119574
2015-06-10	82.47	83.41	82.26	82.84	131390
2015-06-11	82.66	84.08	82.27	83.94	176735
2015-06-12	83.44	84.50	83.08	84.00	148009
2015-06-15	83.17	84.56	83.17	83.93	143725
2015-06-16	84.00	84.71	83.49	84.19	130813
2015-06-17	84.37	84.62	83.58	84.20	118284
2015-06-18	84.05	84.28	83.30	83.82	176222
2015-06-19	83.85	84.58	83.38	84.00	217653
2015-06-22	84.40	84.94	84.00	84.64	113036
2015-06-23	84.32	85.84	84.22	85.54	107037
2015-06-24	85.69	86.16	85.35	85.52	139954
2015-06-25	85.45	85.76	84.30	85.53	146780
2015-06-26	85.94	85.94	84.70	84.92	467307
2015-06-29	84.40	85.65	83.70	83.76	113303
2015-06-30	84.29	84.90	82.32	83.08	174921
2015-07-01	83.37	84.14	82.93	83.64	130235
2015-07-02	83.95	85.21	82.84	83.01	268766
2015-07-06	82.81	83.66	81.68	82.84	197927
2015-07-07	83.25	83.35	81.08	83.03	170754
2015-07-08	82.90	84.00	80.81	82.68	245141
2015-07-09	83.45	83.91	83.09	83.55	196799
2015-07-10	83.33	85.12	82.14	82.62	210703
2015-07-13	82.86	84.08	82.43	83.17	225782
2015-07-14	83.46	83.61	82.39	82.58	182686
2015-07-15	82.25	82.29	80.87	81.08	210729
2015-07-16	81.64	82.72	81.35	82.64	172522
2015-07-17	82.65	84.07	82.15	82.55	134589
2015-07-20	82.70	83.04	81.36	81.66	149701
2015-07-21	81.87	82.50	79.84	80.53	276567
2015-07-22	80.13	88.47	80.13	85.55	400108
2015-07-23	86.37	87.19	84.75	85.44	289819
2015-07-24	85.08	87.03	84.65	86.81	158135
2015-07-27	86.86	87.78	85.69	85.70	197929
2015-07-28	84.77	86.88	84.55	86.19	196424
2015-07-29	86.60	88.17	85.29	87.57	207952
2015-07-30	86.88	87.58	84.48	84.73	223542
2015-07-31	84.51	85.75	84.14	84.45	157549
2015-08-03	84.92	84.92	82.67	83.66	157170
2015-08-04	83.66	84.91	83.43	84.84	161326
2015-08-05	85.05	86.46	84.73	84.86	139013
2015-08-06	84.45	86.26	84.45	85.13	165700
2015-08-07	84.45	85.47	83.64	83.95	182995
2015-08-10	84.35	86.09	84.00	85.38	247565
2015-08-11	84.72	85.65	83.61	84.13	223374
2015-08-12	84.33	84.70	83.69	84.19	221712
2015-08-13	84.10	84.89	83.54	84.41	165252
2015-08-14	83.97	85.88	83.97	85.24	136410
2015-08-17	84.77	86.53	84.16	86.48	150443
2015-08-18	86.81	87.69	85.02	85.42	127986
2015-08-19	84.59	86.81	83.44	84.20	136778
2015-08-20	84.10	86.65	82.87	83.10	183497
2015-08-21	81.88	83.98	81.88	82.28	188269
2015-08-24	80.25	81.92	77.96	80.51	259213
2015-08-25	82.38	84.12	78.34	79.01	254619
2015-08-26	79.81	81.32	77.92	79.49	202875
2015-08-27	79.81	82.35	79.69	82.15	229183
2015-08-28	81.72	83.30	81.55	83.24	179976
2015-08-31	82.70	83.63	81.81	83.58	148309
2015-09-01	82.59	83.70	81.10	81.87	199655
2015-09-02	82.66	83.48	80.49	82.21	222826
2015-09-03	81.92	83.26	80.74	82.40	169370
2015-09-04	81.87	82.99	81.45	82.38	168330
2015-09-08	83.16	84.54	82.48	82.84	189310
2015-09-09	83.43	84.44	81.97	82.42	152032
2015-09-10	82.30	83.40	82.09	82.74	180719
2015-09-11	82.31	83.54	81.67	82.97	125199
2015-09-14	82.99	83.28	80.97	81.44	137498
2015-09-15	81.48	82.52	81.38	82.27	173663
2015-09-16	82.44	84.32	82.43	84.25	146347
2015-09-17	83.96	85.24	83.11	84.84	251774
2015-09-18	83.84	85.63	83.84	84.29	400643
2015-09-21	84.73	85.45	83.90	84.36	163596
2015-09-22	83.72	84.31	82.59	83.10	183167
2015-09-23	83.23	84.00	81.93	82.52	159391
2015-09-24	82.05	86.21	80.89	81.92	196318
2015-09-25	82.34	88.92	81.66	82.01	167247
2015-09-28	81.91	82.57	80.13	81.02	188565
2015-09-29	81.14	81.45	79.57	80.13	174098
2015-09-30	81.09	81.09	79.38	80.25	231810
2015-10-01	80.55	81.74	78.59	79.87	235405
2015-10-02	79.34	81.40	79.34	81.39	194844
2015-10-05	81.91	82.85	81.34	82.45	320491
2015-10-06	82.32	84.37	82.32	84.02	177995
2015-10-07	84.39	85.62	82.87	85.03	207576
2015-10-08	84.95	87.00	84.67	86.31	164888
2015-10-09	85.79	88.70	85.79	86.75	183003
2015-10-12	86.21	87.30	84.34	84.52	257166
2015-10-13	84.45	85.67	83.41	84.36	214296
2015-10-14	84.37	85.48	83.16	83.40	192078
2015-10-15	83.52	84.33	83.02	83.50	327669
2015-10-16	83.85	84.37	82.61	83.01	263577
2015-10-19	82.50	83.27	81.47	82.18	191385
2015-10-20	81.90	87.08	81.56	81.95	196684
2015-10-21	81.64	82.68	81.16	81.47	188806
2015-10-22	81.57	84.92	81.10	81.87	219369
2015-10-23	83.00	83.59	81.65	82.01	200791
2015-10-26	81.61	83.43	80.50	80.91	138036
2015-10-27	80.38	81.56	79.67	80.44	156248
2015-10-28	80.52	81.48	79.93	80.61	295686
2015-10-29	80.75	81.36	78.10	80.63	232603
2015-10-30	80.90	82.24	80.15	81.29	243269
2015-11-02	80.86	82.22	80.38	81.56	254062
2015-11-03	81.13	82.66	81.13	82.22	311022
2015-11-04	82.22	82.41	81.44	82.31	179670
2015-11-05	82.37	82.85	81.67	82.51	123168
2015-11-06	81.92	83.80	81.63	83.59	172807
2015-11-09	83.47	83.97	81.57	81.96	168764
2015-11-10	81.99	83.92	81.92	82.61	183939
2015-11-11	83.09	83.55	82.06	82.39	158109
2015-11-12	81.66	83.90	80.44	81.45	162120
2015-11-13	80.79	82.39	80.49	81.22	162122
2015-11-16	81.42	82.14	80.62	81.62	160476
2015-11-17	81.23	82.49	80.78	81.13	190118
2015-11-18	81.42	83.13	81.15	82.97	139506
2015-11-19	82.67	84.23	82.02	82.48	180013
2015-11-20	83.00	84.08	82.85	83.32	171736
2015-11-23	83.64	83.96	82.06	83.00	174203
2015-11-24	82.97	84.31	82.97	84.24	131385
2015-11-25	84.20	85.87	84.11	84.87	142147
2015-11-27	84.53	86.26	84.42	85.70	91221
2015-11-30	85.87	88.28	85.39	85.72	133161
2015-12-01	85.88	88.03	85.69	87.49	136999
2015-12-02	87.25	88.00	86.59	86.81	134385
2015-12-03	86.98	87.93	86.16	86.64	121333
2015-12-04	86.62	88.37	86.29	88.18	146703
2015-12-07	87.96	88.40	86.02	86.69	129926
2015-12-08	85.70	86.76	82.80	84.75	195038
2015-12-09	84.68	85.62	83.24	83.80	166049
2015-12-10	83.80	84.78	83.60	84.13	159481
2015-12-11	82.97	85.49	82.40	82.73	165069
2015-12-14	82.79	85.26	82.21	83.83	205397
2015-12-15	84.42	85.54	83.01	83.46	159396
2015-12-16	83.70	84.89	83.16	84.77	152245
2015-12-17	84.81	85.44	83.34	83.38	148996
2015-12-18	82.86	84.29	75.61	82.69	757825
2015-12-21	83.33	83.60	79.68	81.10	197177
2015-12-22	81.31	83.20	80.56	82.97	150633
2015-12-23	83.35	84.81	82.39	84.61	133620
2015-12-24	84.63	85.19	84.35	84.69	44147
2015-12-28	84.70	84.99	82.93	84.41	93967
2015-12-29	84.73	85.41	84.32	85.17	80877
2015-12-30	84.75	85.56	83.41	85.44	97616
2015-12-31	85.32	85.45	83.66	83.66	97465
2016-01-04	82.84	83.56	81.17	82.03	146971
2016-01-05	82.32	82.88	81.25	82.00	119500
2016-01-06	80.71	84.01	80.35	80.72	148919
2016-01-07	79.84	80.39	79.19	80.34	186322
2016-01-08	79.98	81.53	78.51	78.75	192571
2016-01-11	78.85	79.38	77.22	78.17	110668
2016-01-12	78.55	78.60	76.44	77.89	131127
2016-01-13	78.12	78.91	76.73	77.07	150653
2016-01-14	77.33	79.00	76.49	78.68	146144
2016-01-15	76.96	77.90	76.10	76.69	163892
2016-01-19	77.14	77.51	75.56	76.53	106513
2016-01-20	75.58	75.80	73.87	75.06	167030
2016-01-21	74.81	75.38	74.10	74.21	142218
2016-01-22	75.11	75.79	74.27	75.06	155443
2016-01-25	74.51	75.48	74.43	74.56	130597
2016-01-26	74.91	76.85	74.73	76.28	147267
2016-01-27	76.08	76.64	74.42	74.54	194445
2016-01-28	75.01	75.55	74.03	74.95	145395
2016-01-29	74.98	77.82	74.98	77.74	226884
2016-02-01	77.42	77.50	75.15	75.21	216387
2016-02-02	74.45	75.29	73.63	75.15	162181
2016-02-03	75.62	76.98	74.55	76.83	129226
2016-02-04	77.07	78.90	76.36	77.08	214965
2016-02-05	76.76	77.51	74.46	74.48	143772
2016-02-08	74.22	76.38	74.22	76.07	148693
2016-02-09	75.35	75.84	73.93	74.24	149315
2016-02-10	74.47	74.87	73.66	73.89	88486
2016-02-11	73.20	74.40	70.15	73.71	106766
2016-02-12	74.32	76.17	72.39	75.82	137685
2016-02-16	76.10	77.97	75.22	77.56	143291
2016-02-17	71.00	76.84	70.14	75.87	418051
2016-02-18	75.64	77.85	74.56	77.25	224843
2016-02-19	76.96	77.84	75.28	76.25	166983
2016-02-22	76.78	78.58	75.91	76.06	186567
2016-02-23	75.82	76.26	74.75	75.06	198875
2016-02-24	74.55	76.37	74.16	76.09	179908
2016-02-25	76.20	76.84	75.33	76.81	159454
2016-02-26	77.18	78.14	76.94	77.65	141044
2016-02-29	77.65	78.31	76.48	76.61	225718
2016-03-01	79.08	79.67	77.43	78.68	264550
2016-03-02	78.82	80.54	78.68	78.68	201030
2016-03-03	80.47	83.02	80.32	80.74	137649
2016-03-04	81.26	81.91	79.93	80.46	211504
2016-03-07	80.61	81.96	80.19	81.55	150834
2016-03-08	80.90	81.38	78.40	81.55	227144
2016-03-09	79.80	81.31	79.00	80.63	175031
2016-03-10	80.69	81.83	79.85	80.63	154499
2016-03-11	81.55	81.68	79.93	80.97	151604
2016-03-14	80.22	81.34	80.13	80.79	104694
2016-03-15	80.25	80.65	79.24	80.13	169586
2016-03-16	80.23	81.70	78.76	81.62	261281
2016-03-17	81.76	83.99	81.17	83.48	225913
2016-03-18	84.07	84.49	82.63	83.66	241362
2016-03-21	83.11	84.32	82.14	82.69	128388
2016-03-22	82.59	84.81	81.94	84.09	170945
2016-03-23	83.85	84.85	81.61	81.61	190868
2016-03-24	81.43	83.02	81.13	82.98	104239
2016-03-28	83.23	83.23	82.45	82.98	23043
2016-03-29	83.25	85.36	81.98	84.91	164176
2016-03-30	85.29	85.96	84.75	85.19	133025
2016-03-31	85.20	85.49	84.38	85.19	124383
2016-04-01	83.47	85.16	83.47	85.01	135933
2016-04-04	84.91	85.05	83.38	83.48	93883
2016-04-05	83.07	83.51	80.75	82.86	127982
2016-04-06	82.76	83.75	81.74	82.97	144141
2016-04-07	82.40	82.80	81.15	81.57	121221
2016-04-08	82.40	84.26	81.30	83.87	131248
2016-04-11	83.62	85.99	83.62	84.62	122617
2016-04-12	84.46	85.93	83.83	85.35	185144
2016-04-13	85.86	86.87	85.20	85.54	168382
2016-04-14	85.83	86.62	84.79	85.74	143250
2016-04-15	85.38	86.86	84.91	86.48	111664
2016-04-18	86.62	87.67	85.95	86.22	171909
2016-04-19	86.41	87.76	85.95	87.27	236201
2016-04-20	87.29	89.32	85.99	86.58	165788
2016-04-21	87.54	88.64	86.55	88.00	273050
2016-04-22	88.23	91.06	87.37	87.96	314019
2016-04-25	88.34	89.64	87.22	89.63	224014
2016-04-26	89.65	90.33	88.24	90.02	203973
2016-04-27	89.82	94.17	89.64	93.59	286905
2016-04-28	93.50	95.63	92.65	93.98	293940
2016-04-29	94.15	95.65	93.96	94.83	289013
2016-05-02	95.24	96.06	93.40	94.24	265986
2016-05-03	93.58	93.71	91.37	92.15	195357
2016-05-04	91.19	92.18	90.26	90.56	242677
2016-05-05	90.87	91.67	89.61	89.74	205668
2016-05-06	89.74	91.03	89.11	90.86	195242
2016-05-09	90.39	90.39	86.50	86.59	186000
2016-05-10	87.00	87.63	86.19	87.47	145416
2016-05-11	87.58	88.16	86.65	87.56	203398
2016-05-12	88.12	89.04	86.11	86.53	183519
2016-05-13	86.59	88.06	85.91	86.36	115144
2016-05-16	86.86	88.50	85.43	86.44	145254
2016-05-17	86.24	87.65	85.20	86.36	200736
2016-05-18	86.02	86.93	83.88	84.37	193223
2016-05-19	82.60	84.14	81.74	84.09	247290
2016-05-20	84.81	84.93	83.90	84.23	133887
2016-05-23	84.26	84.97	83.58	84.19	104006
2016-05-24	84.35	85.29	84.16	84.54	129486
2016-05-25	84.64	87.43	84.32	86.28	212890
2016-05-26	86.83	88.68	85.81	86.11	113111
2016-05-27	85.97	88.29	85.39	85.44	101043
2016-05-31	85.95	86.64	85.48	85.71	125540
2016-06-01	85.54	86.28	84.66	86.10	161894
2016-06-02	85.90	87.43	85.30	86.37	115277
2016-06-03	86.50	87.94	86.22	87.66	148691
2016-06-06	87.90	89.41	87.74	88.60	126103
2016-06-07	88.31	89.31	87.91	88.71	123143
2016-06-08	89.32	91.08	89.00	90.13	179255
2016-06-09	89.56	89.63	87.81	88.47	89121
2016-06-10	87.55	88.30	86.16	87.64	161044
2016-06-13	87.64	87.71	85.69	85.99	135353
2016-06-14	85.85	86.21	85.01	85.47	87264
2016-06-15	85.99	87.90	85.75	87.31	258200
2016-06-16	87.14	87.18	85.59	87.08	127272
2016-06-17	86.82	87.76	86.82	87.50	192892
2016-06-20	88.08	89.66	88.08	89.15	127920
2016-06-21	89.22	89.87	88.24	89.46	136322
2016-06-22	90.00	91.95	89.71	90.73	404961
2016-06-23	91.63	92.64	90.91	92.21	113100
2016-06-24	89.48	90.93	86.83	86.83	269252
2016-06-27	86.75	87.80	84.74	85.31	143267
2016-06-28	86.05	88.58	85.99	86.61	131081
2016-06-29	87.68	88.33	86.99	87.85	94269
2016-06-30	88.39	90.53	84.84	90.41	137348
2016-07-01	90.49	92.57	90.48	90.89	164688
2016-07-05	90.53	91.29	89.15	89.65	114792
2016-07-06	87.82	90.08	87.82	89.82	157428
2016-07-07	90.06	90.92	89.25	89.81	102519
2016-07-08	90.25	92.70	90.25	91.52	212796
2016-07-11	91.67	93.34	91.59	92.94	114892
2016-07-12	93.11	93.54	92.16	93.00	179001
2016-07-13	93.50	93.77	92.71	93.69	104834
2016-07-14	94.00	94.65	93.14	93.87	102750
2016-07-15	94.08	94.65	92.15	93.66	115755
2016-07-18	93.60	94.46	92.36	93.65	105808
2016-07-19	93.80	93.80	88.29	88.80	296261
2016-07-20	86.10	86.78	84.99	85.57	341414
2016-07-21	83.26	85.05	80.44	83.67	462962
2016-07-22	83.48	85.04	82.79	84.51	239720
2016-07-25	84.21	84.21	81.68	82.33	111058
2016-07-26	82.41	83.83	82.33	83.68	107782
2016-07-27	84.20	84.45	82.46	83.13	122780
2016-07-28	83.18	84.11	82.84	83.29	103418
2016-07-29	83.35	83.52	82.37	82.85	109824
2016-08-01	83.09	83.27	82.13	82.88	171775
2016-08-02	82.87	82.88	81.58	81.84	91173
2016-08-03	81.82	83.10	81.07	83.10	115327
2016-08-04	82.92	84.25	82.71	83.35	133426
2016-08-05	83.38	84.58	83.01	84.07	118408
2016-08-08	84.22	85.30	83.86	84.29	92651
2016-08-09	84.08	84.60	83.19	83.50	126755
2016-08-10	83.72	85.01	83.58	84.85	131532
2016-08-11	85.35	86.15	84.26	85.53	169551
2016-08-12	85.47	85.59	83.29	83.49	121120
2016-08-15	83.84	85.56	83.52	85.08	98737
2016-08-16	85.19	85.76	84.27	84.27	91094
2016-08-17	84.08	85.16	83.37	84.03	88536
2016-08-18	84.37	85.50	84.03	84.71	73398
2016-08-19	84.17	84.64	83.10	83.72	114669
2016-08-22	83.32	84.91	82.96	84.83	82737
2016-08-23	85.23	86.02	84.81	85.49	86446
2016-08-24	85.21	85.21	83.48	83.77	142730
2016-08-25	83.74	86.45	83.61	85.17	198147
2016-08-26	85.46	86.69	84.06	84.19	197824
2016-08-29	84.12	85.21	83.65	85.00	115195
2016-08-30	85.00	85.60	84.26	85.33	110222
2016-08-31	84.88	85.74	84.08	85.23	116368
2016-09-01	85.21	86.18	84.32	85.62	78427
2016-09-02	86.24	86.76	84.69	85.63	85296
2016-09-06	86.59	89.05	86.59	88.97	361690
2016-09-07	89.14	89.54	87.19	89.36	111542
2016-09-08	89.37	89.37	83.52	86.84	134104
2016-09-09	86.84	86.89	83.78	83.97	143679
2016-09-12	83.08	85.10	83.01	84.43	161966
2016-09-13	83.32	83.90	80.71	81.98	164289
2016-09-14	82.11	82.89	81.69	82.11	151000
2016-09-15	82.23	83.39	81.81	83.05	86170
2016-09-16	82.57	83.44	81.45	83.32	228511
2016-09-19	83.77	84.97	83.32	84.63	127373
2016-09-20	85.08	85.93	84.32	84.39	144044
2016-09-21	84.80	85.81	84.55	85.49	236238
2016-09-22	86.44	88.02	85.84	85.92	206980
2016-09-23	85.55	87.86	84.85	85.42	136213
2016-09-26	85.10	85.79	84.65	85.00	126219
2016-09-27	84.74	85.78	83.95	85.44	149884
2016-09-28	85.31	88.40	84.12	88.22	198812
2016-09-29	87.87	87.90	85.65	85.87	88433
2016-09-30	86.76	87.79	85.45	86.49	152793
2016-10-03	86.97	88.68	84.71	85.74	114672
2016-10-04	85.43	86.44	83.99	84.06	85563
2016-10-05	84.62	85.57	83.88	84.80	90207
2016-10-06	84.39	85.70	84.15	84.99	162150
2016-10-07	85.32	87.46	83.24	84.73	116077
2016-10-10	84.73	85.74	84.33	84.50	142012
2016-10-11	83.84	83.90	81.46	82.03	121184
2016-10-12	81.74	82.80	81.25	81.41	152748
2016-10-13	80.44	81.27	78.74	80.87	124488
2016-10-14	81.15	82.13	79.71	80.35	98460
2016-10-17	80.55	82.33	79.50	80.98	116008
2016-10-18	82.11	82.48	80.78	81.48	151983
2016-10-19	81.67	81.67	78.66	78.88	337347
2016-10-20	76.25	76.41	70.61	71.30	619067
2016-10-21	70.24	71.88	69.41	71.75	373016
2016-10-24	71.86	72.99	71.35	71.57	293021
2016-10-25	71.87	73.33	71.10	72.46	263688
2016-10-26	72.35	72.76	71.57	72.45	227525
2016-10-27	72.70	72.70	71.01	71.76	127872
2016-10-28	71.69	72.53	71.42	71.98	227568
2016-10-31	71.79	73.50	71.64	72.49	171118
2016-11-01	72.90	74.07	71.43	71.58	185208
2016-11-02	71.77	73.62	71.40	71.45	196408
2016-11-03	71.73	73.09	71.50	72.69	161985
2016-11-04	72.67	73.47	71.99	72.74	175028
2016-11-07	73.75	74.14	72.60	73.16	153941
2016-11-08	73.01	74.99	73.01	74.26	150907
2016-11-09	74.34	77.45	74.34	76.99	168396
2016-11-10	78.09	80.55	77.01	78.86	207486
2016-11-11	79.31	80.89	78.81	80.25	196109
2016-11-14	80.68	83.13	80.35	83.02	188426
2016-11-15	82.66	84.93	81.72	84.83	210642
2016-11-16	84.83	85.69	83.87	84.75	196750
2016-11-17	85.10	85.22	81.63	81.67	331232
2016-11-18	81.47	83.15	79.40	82.03	204411
2016-11-21	82.71	82.94	81.94	82.84	153863
2016-11-22	82.97	83.30	81.64	81.99	296485
2016-11-23	81.76	84.37	81.38	84.28	190327
2016-11-25	84.38	85.68	84.37	85.15	89116
2016-11-28	85.23	85.23	83.27	83.91	155481
2016-11-29	83.39	83.87	81.88	83.46	138108
2016-11-30	83.92	84.28	82.16	82.39	172329
2016-12-01	82.86	83.74	82.22	82.51	111388
2016-12-02	82.15	83.86	82.15	82.80	103402
2016-12-05	83.41	85.10	83.19	84.95	119041
2016-12-06	84.72	85.18	82.86	84.72	155368
2016-12-07	84.67	85.43	83.83	84.41	111952
2016-12-08	84.52	85.88	84.45	85.37	160319
2016-12-09	85.50	85.51	84.42	85.21	117196
2016-12-12	85.21	85.72	84.09	84.52	108066
2016-12-13	84.68	84.68	81.74	81.89	181241
2016-12-14	80.35	81.79	78.93	79.00	153647
2016-12-15	78.44	79.00	77.74	78.01	250271
2016-12-16	78.21	78.90	77.77	78.21	519812
2016-12-19	77.82	79.99	77.14	78.59	113980
2016-12-20	79.29	81.61	77.99	81.59	135890
2016-12-21	81.76	82.36	80.17	81.79	110325
2016-12-22	81.64	81.64	79.01	79.41	127089
2016-12-23	79.37	79.80	79.22	79.28	53236
2016-12-27	79.74	80.83	79.62	80.44	90699
2016-12-28	80.81	81.16	79.01	79.07	67871
2016-12-29	79.03	79.65	78.74	78.99	77496
2016-12-30	78.99	79.37	77.58	77.69	103066
2017-01-03	78.51	79.18	77.84	78.73	116107
2017-01-04	78.99	81.46	78.20	81.26	98264
2017-01-05	81.14	81.72	79.17	79.91	118917
2017-01-06	79.93	81.24	78.75	79.14	57951
2017-01-09	79.02	79.84	78.20	78.46	88686
2017-01-10	78.77	80.25	77.95	79.66	108087
2017-01-11	79.63	81.64	79.44	81.45	85554
2017-01-12	79.36	79.36	75.07	76.87	196913
2017-01-13	77.33	79.69	76.94	79.43	99905
2017-01-17	79.81	79.84	78.30	78.81	98748
2017-01-18	79.57	81.45	78.38	80.77	132149
2017-01-19	80.93	80.93	78.51	78.90	112910
2017-01-20	78.96	80.18	78.48	79.91	75909
2017-01-23	79.81	80.89	78.77	79.19	153634
2017-01-24	79.56	81.30	79.56	80.42	279783
2017-01-25	80.35	80.35	78.49	79.35	159167
2017-01-26	79.38	80.36	78.35	79.93	135794
2017-01-27	79.96	80.87	79.30	79.61	71213
2017-01-30	79.24	80.48	78.31	79.88	149006
2017-01-31	79.77	79.77	77.19	78.46	151104
2017-02-01	79.11	79.97	78.19	78.98	101868
2017-02-02	79.18	80.41	79.18	79.43	130173
2017-02-03	79.70	79.96	78.21	79.39	89605
2017-02-06	79.25	79.98	78.65	79.00	81590
2017-02-07	79.00	79.57	78.36	78.87	106362
2017-02-08	78.68	79.94	78.16	79.31	71937
2017-02-09	79.54	81.87	79.25	81.77	193347
2017-02-10	82.24	82.87	81.48	82.67	170369
2017-02-13	82.88	84.35	82.80	83.96	137739
2017-02-14	83.81	84.24	81.55	82.81	147185
2017-02-15	82.57	82.81	81.67	82.27	154046
2017-02-16	82.13	82.86	81.15	82.24	144738
2017-02-17	82.01	82.74	81.56	82.07	188548
2017-02-21	82.26	83.38	82.23	82.50	139740
2017-02-22	83.50	86.37	80.03	82.32	449854
2017-02-23	81.42	81.42	74.56	76.03	458364
2017-02-24	75.56	77.89	75.38	76.85	231869
2017-02-27	76.85	79.45	76.51	79.06	273844
2017-02-28	79.10	79.86	78.29	78.83	157623
2017-03-01	80.18	81.69	80.18	81.20	139561
2017-03-02	80.93	81.80	79.94	79.97	176742
2017-03-03	80.20	82.08	79.01	79.69	81108
2017-03-06	79.16	79.47	78.49	79.16	106532
2017-03-07	79.05	79.16	77.12	77.18	139574
2017-03-08	77.29	78.65	75.67	75.90	150868
2017-03-09	75.90	77.15	74.56	74.82	311155
2017-03-10	75.36	76.38	74.86	75.37	220920
2017-03-13	75.47	77.05	75.45	75.90	155210
2017-03-14	75.50	76.82	75.00	76.22	142707
2017-03-15	76.84	79.41	76.84	79.25	211437
2017-03-16	79.69	80.27	77.10	77.23	140369
2017-03-17	77.17	78.85	77.17	78.49	482187
2017-03-20	78.49	81.07	78.19	80.48	209179
2017-03-21	80.75	80.84	77.55	77.61	226584
2017-03-22	77.65	79.63	77.46	79.16	140185
2017-03-23	79.35	81.36	79.35	81.02	194875
2017-03-24	81.35	82.09	79.73	79.83	159679
2017-03-27	78.70	79.45	77.88	79.05	248076
2017-03-28	79.05	79.82	78.38	78.80	264114
2017-03-29	78.80	79.39	77.90	78.02	177161
2017-03-30	78.28	79.89	78.12	79.20	165733
2017-03-31	79.09	80.31	78.76	79.90	152156
2017-04-03	79.89	80.76	77.89	78.60	136474
2017-04-04	78.52	80.05	78.52	78.74	122130
2017-04-05	79.32	79.90	77.67	77.84	108780
2017-04-06	77.92	79.22	77.59	78.63	88316
2017-04-07	78.15	79.71	78.00	79.23	112917
2017-04-10	79.30	80.37	78.94	79.42	76144
2017-04-11	79.23	81.19	78.46	80.74	99954
2017-04-12	80.93	81.25	78.54	78.86	190928
2017-04-13	78.85	80.95	76.89	77.02	128362
2017-04-17	77.30	78.32	76.73	77.59	113340
2017-04-18	77.99	79.70	77.63	79.04	202175
2017-04-19	79.60	79.60	77.70	77.97	206400
2017-04-20	83.57	86.79	81.51	83.68	638107
2017-04-21	84.10	86.01	83.21	83.36	218306
2017-04-24	84.79	85.03	83.41	83.89	177005
2017-04-25	83.85	85.32	83.02	83.84	285190
2017-04-26	83.56	86.44	83.28	86.00	198000
2017-04-27	86.34	86.59	83.51	84.56	203859
2017-04-28	84.90	85.37	84.31	84.41	101378
2017-05-01	84.63	86.01	83.70	84.02	122382
2017-05-02	84.08	84.51	82.81	83.33	116569
2017-05-03	82.86	83.76	81.09	81.63	137874
2017-05-04	81.45	82.27	80.38	81.54	116794
2017-05-05	81.40	82.43	81.23	81.98	83297
2017-05-08	81.65	82.13	81.25	82.09	89453
2017-05-09	81.95	83.12	81.48	82.13	124590
2017-05-10	82.37	82.72	81.52	81.69	67486
2017-05-11	81.55	81.61	80.14	80.90	108824
2017-05-12	80.59	81.63	80.40	81.46	127033
2017-05-15	82.05	82.95	81.49	81.78	121041
2017-05-16	81.86	82.88	81.26	81.98	126422
2017-05-17	80.83	81.99	79.92	80.40	153086
2017-05-18	79.85	81.20	78.23	80.50	153945
2017-05-19	80.73	81.99	80.17	80.77	110211
2017-05-22	81.23	82.07	80.24	80.79	87381
2017-05-23	80.90	83.17	80.34	82.61	121194
2017-05-24	82.87	84.68	81.63	82.70	132961
2017-05-25	82.94	83.98	82.10	83.08	88141
2017-05-26	83.13	83.64	82.28	83.56	82949
2017-05-30	83.25	83.67	82.55	83.05	125055
2017-05-31	83.35	83.35	81.01	82.36	93827
2017-06-01	82.43	84.34	81.24	84.11	153643
2017-06-02	83.89	85.56	83.89	84.95	107033
2017-06-05	84.91	86.00	84.22	84.97	100918
2017-06-06	84.78	85.32	84.35	84.89	134617
2017-06-07	85.22	85.86	83.74	84.43	141524
2017-06-08	84.50	87.15	84.50	86.50	137890
2017-06-09	86.97	88.37	85.97	87.73	171214
2017-06-12	87.57	88.80	87.09	87.84	150679
2017-06-13	88.23	88.97	87.45	88.16	128628
2017-06-14	88.51	88.51	86.05	86.92	153365
2017-06-15	85.95	86.91	84.67	85.44	142640
2017-06-16	85.06	86.22	84.71	85.65	331347
2017-06-19	86.14	86.85	85.68	86.18	141297
2017-06-20	85.75	86.15	84.27	84.40	105968
2017-06-21	84.90	85.76	84.20	84.78	148137
2017-06-22	85.07	85.24	83.77	84.50	137739
2017-06-23	84.90	85.86	84.31	85.42	418729
2017-06-26	85.79	86.26	85.04	85.55	66818
2017-06-27	85.90	86.74	85.71	85.90	95320
2017-06-28	86.55	88.97	85.74	86.53	121484
2017-06-29	86.67	87.77	86.24	87.13	105803
2017-06-30	87.77	88.85	87.07	88.52	158373
2017-07-03	88.61	90.21	88.60	90.10	84595
2017-07-05	90.09	90.64	88.85	90.60	123882
2017-07-06	90.40	90.89	89.88	90.51	232618
2017-07-07	90.92	91.33	89.81	91.13	97027
2017-07-10	90.96	92.04	90.17	90.57	152918
2017-07-11	90.87	91.77	89.91	91.15	104372
2017-07-12	91.94	92.30	90.31	90.47	186664
2017-07-13	91.05	92.45	90.63	92.45	134827
2017-07-14	92.55	93.72	92.55	92.97	93855
2017-07-17	93.64	94.07	92.81	92.93	164104
2017-07-18	92.94	93.74	92.05	93.03	169482
2017-07-19	94.20	95.00	93.34	93.47	277315
2017-07-20	94.46	98.64	93.40	96.00	525560
2017-07-21	97.61	97.61	95.39	95.89	157226
2017-07-24	95.46	97.98	95.46	97.75	232906
2017-07-25	97.26	98.72	96.63	97.47	138544
2017-07-26	97.31	97.31	95.73	96.10	116878
2017-07-27	96.32	96.83	94.36	96.71	116665
2017-07-28	96.49	96.66	94.19	94.39	141075
2017-07-31	94.98	97.55	94.68	97.29	173647
2017-08-01	97.40	97.40	95.72	96.76	100773
2017-08-02	96.22	96.99	95.57	96.41	63378
2017-08-03	96.42	96.83	95.42	96.73	95912
2017-08-04	96.74	97.55	95.37	96.77	92178
2017-08-07	94.01	96.68	94.01	95.69	104953
2017-08-08	95.19	97.44	95.09	95.82	126089
2017-08-09	95.88	97.52	95.88	96.59	129107
2017-08-10	96.48	97.38	95.60	95.91	94430
2017-08-11	95.99	96.76	94.75	95.47	150166
2017-08-14	95.78	96.39	94.80	95.48	115195
2017-08-15	95.38	96.11	94.15	94.19	92435
2017-08-16	94.75	96.40	94.68	95.33	110007
2017-08-17	94.79	95.48	93.84	93.98	86353
2017-08-18	93.54	95.19	93.05	94.72	141202
2017-08-21	94.65	95.65	94.31	94.83	118826
2017-08-22	95.34	96.93	95.20	96.24	76553
2017-08-23	95.97	97.58	95.01	97.15	81603
2017-08-24	97.65	97.81	96.61	97.49	141012
2017-08-25	97.87	97.87	95.02	96.09	88571
2017-08-28	96.45	96.64	95.58	95.97	72486
2017-08-29	95.67	96.84	95.23	96.33	124827
2017-08-30	96.33	96.95	96.13	96.70	70218
2017-08-31	97.19	97.34	96.12	96.32	84129
2017-09-01	96.62	98.45	96.56	98.28	86283
2017-09-05	98.19	99.70	97.22	98.63	177311
2017-09-06	99.19	99.64	97.75	97.90	155754
2017-09-07	98.04	98.95	96.95	98.91	166825
2017-09-08	98.32	98.59	96.43	97.01	109508
2017-09-11	97.52	98.17	97.06	97.28	86921
2017-09-12	97.57	97.57	96.60	97.00	78356
2017-09-13	96.50	96.95	95.67	96.76	119508
2017-09-14	96.51	96.61	95.36	95.93	109353
2017-09-15	96.09	96.57	94.52	96.37	269662
2017-09-18	96.88	98.43	96.80	98.42	114347
2017-09-19	98.78	101.82	98.43	101.55	193335
2017-09-20	102.95	103.05	100.71	101.90	149362
2017-09-21	101.25	102.16	100.33	101.08	72169
2017-09-22	100.52	102.64	100.30	102.49	142086
2017-09-25	102.50	103.47	100.72	103.04	143614
2017-09-26	102.83	102.83	100.22	100.38	107956
2017-09-27	101.14	103.17	100.19	102.76	92686
2017-09-28	102.60	103.37	101.76	102.90	82774
2017-09-29	102.49	104.02	102.07	103.14	110464
2017-10-02	102.89	105.37	102.89	105.20	91677
2017-10-03	105.20	105.62	103.86	105.56	86345
2017-10-04	105.55	106.21	104.36	104.81	92569
2017-10-05	105.10	106.43	104.59	105.05	67007
2017-10-06	104.34	106.24	104.34	106.17	58218
2017-10-09	106.04	106.04	104.42	104.67	71260
2017-10-10	105.39	106.12	104.53	105.02	56594
2017-10-11	105.34	106.53	105.10	105.53	114662
2017-10-12	105.54	106.79	103.17	106.28	86706
2017-10-13	106.99	108.99	105.74	106.54	115544
2017-10-16	107.40	108.22	105.37	105.52	70541
2017-10-17	102.12	103.83	102.11	103.42	152744
2017-10-18	102.90	105.49	102.48	104.26	152383
2017-10-19	91.50	100.25	91.50	99.97	447114
2017-10-20	100.13	102.35	99.70	99.85	206803
2017-10-23	99.90	99.90	98.35	99.41	107766
2017-10-24	98.34	99.14	97.34	98.32	216034
2017-10-25	97.77	97.77	95.76	97.30	217995
2017-10-26	97.29	99.23	95.70	99.14	156211
2017-10-27	99.00	99.79	98.42	99.22	147910
2017-10-30	99.21	99.99	98.51	98.85	166857
2017-10-31	98.80	99.73	98.05	99.18	137982
2017-11-01	100.17	100.79	97.90	98.14	116645
2017-11-02	98.07	99.80	98.07	98.16	121487
2017-11-03	98.39	99.15	97.33	97.94	204679
2017-11-06	98.25	99.21	97.49	97.73	89947
2017-11-07	97.37	98.00	95.93	97.00	124126
2017-11-08	96.62	97.26	95.00	95.97	121176
2017-11-09	94.92	96.23	93.38	94.39	118723
2017-11-10	94.65	96.01	93.65	93.94	105687
2017-11-13	93.77	95.17	93.32	94.52	109326
2017-11-14	93.73	95.26	92.89	93.55	98321
2017-11-15	92.75	93.32	90.93	91.18	286771
2017-11-16	91.95	95.65	91.82	92.94	355350
2017-11-17	92.78	95.85	92.78	95.12	123129
2017-11-20	95.12	96.68	94.52	96.67	197993
2017-11-21	97.13	98.76	97.01	97.54	212340
2017-11-22	97.95	98.69	96.94	97.05	92090
2017-11-24	97.10	97.92	95.20	95.37	52610
2017-11-27	95.27	96.21	94.66	94.78	97993
2017-11-28	94.72	96.16	94.04	96.04	135975
2017-11-29	95.74	97.09	95.40	95.67	112774
2017-11-30	96.47	97.22	95.76	96.86	94373
2017-12-01	97.31	97.70	94.42	97.41	115108
2017-12-04	98.04	99.57	95.95	98.46	110245
2017-12-05	98.11	98.50	97.10	98.21	134606
2017-12-06	97.90	99.29	97.31	98.95	198013
2017-12-07	98.94	99.61	97.56	99.42	236110
2017-12-08	99.85	100.99	98.56	100.16	170943
2017-12-11	100.18	101.17	99.65	100.46	97210
2017-12-12	100.75	101.43	99.66	100.22	103867
2017-12-13	100.16	102.94	99.72	99.95	207456
2017-12-14	100.18	100.18	98.51	98.95	117788
2017-12-15	99.42	100.21	99.01	99.71	276278
2017-12-18	100.10	102.68	98.47	101.44	145596
2017-12-19	101.62	104.09	101.22	103.07	221637
2017-12-20	103.06	104.23	102.17	103.39	107622
2017-12-21	103.30	104.10	102.07	103.92	114448
2017-12-22	104.26	105.63	103.31	104.70	73648
2017-12-26	104.79	106.16	104.79	106.00	62327
2017-12-27	106.01	106.70	105.41	106.22	54180
2017-12-28	106.61	108.50	106.61	108.43	92336
2017-12-29	108.97	109.13	106.80	106.85	88049
2018-01-02	107.69	109.79	107.26	109.42	93003
2018-01-03	109.90	109.94	107.68	109.35	100217
2018-01-04	109.60	111.00	109.14	110.90	77494
2018-01-05	110.91	110.91	109.27	110.34	79426
2018-01-08	110.28	111.56	108.94	111.19	69629
2018-01-09	111.21	111.22	109.53	109.89	138334
2018-01-10	110.05	111.43	108.71	110.12	93297
2018-01-11	110.31	113.90	110.31	113.26	106102
2018-01-12	113.33	113.99	111.74	112.41	59950
2018-01-16	112.39	113.71	110.22	110.22	129387
2018-01-17	111.00	114.39	110.06	113.34	132475
2018-01-18	112.95	114.24	111.62	113.78	87231
2018-01-19	113.65	115.35	113.65	114.38	73324
2018-01-22	115.06	116.13	113.24	116.10	79864
2018-01-23	115.67	116.00	113.51	114.90	95042
2018-01-24	115.86	116.86	114.67	115.00	207323
2018-01-25	114.40	116.14	112.66	113.60	227710
2018-01-26	114.16	114.84	113.25	113.45	78840
2018-01-29	113.06	114.43	112.57	112.66	92423
2018-01-30	112.10	113.82	110.27	110.44	133294
2018-01-31	111.13	111.66	109.34	110.24	159147
2018-02-01	109.57	111.86	109.31	110.00	168690
2018-02-02	108.87	108.95	106.37	106.62	119627
2018-02-05	105.45	108.41	103.59	104.25	100704
2018-02-06	101.81	107.02	101.02	105.83	152717
2018-02-07	105.42	107.97	104.80	105.04	77905
2018-02-08	105.26	105.85	102.26	102.27	99109
2018-02-09	103.24	105.71	101.77	105.08	149751
2018-02-12	105.63	106.31	104.32	105.19	90254
2018-02-13	104.67	107.46	104.67	106.74	78814
2018-02-14	105.98	109.08	105.36	108.17	90453
2018-02-15	109.31	113.94	107.42	108.45	66232
2018-02-16	108.06	110.83	106.90	108.75	253367
2018-02-20	107.76	109.10	105.16	105.74	117634
2018-02-21	106.26	110.04	102.38	108.19	172595
2018-02-22	101.00	108.03	101.00	103.59	178498
2018-02-23	104.97	106.20	103.63	105.02	108372
2018-02-26	106.21	106.49	103.55	105.20	124074
2018-02-27	104.52	105.93	103.59	104.66	192576
2018-02-28	104.37	104.76	100.02	100.37	163152
2018-03-01	100.99	103.29	100.19	101.81	113758
2018-03-02	101.53	102.86	99.85	100.95	130570
2018-03-05	100.26	103.13	100.07	101.66	92458
2018-03-06	102.74	104.48	102.20	104.39	109060
2018-03-07	103.21	105.42	103.21	104.34	127067
2018-03-08	104.03	104.94	102.09	104.79	158280
2018-03-09	105.31	107.62	104.49	107.11	215860
2018-03-12	106.82	108.60	106.71	106.94	89432
2018-03-13	107.35	110.16	106.93	107.25	115432
2018-03-14	108.40	111.99	104.72	105.19	89655
2018-03-15	105.02	105.70	103.13	103.33	80838
2018-03-16	103.51	106.09	103.51	105.79	262888
2018-03-19	105.09	105.74	103.73	105.49	85230
2018-03-20	105.20	105.84	103.28	103.50	70079
2018-03-21	103.79	105.90	102.48	104.68	61671
2018-03-22	103.79	104.72	101.72	101.78	166447
2018-03-23	101.72	103.74	99.80	99.80	117284
2018-03-26	101.70	103.41	99.79	101.08	125862
2018-03-27	101.10	101.10	99.28	99.47	96904
2018-03-28	99.45	99.45	97.62	99.05	146678
2018-03-29	99.50	102.53	99.05	100.90	118015
2018-04-02	101.08	102.06	98.46	98.96	88060
2018-04-03	99.24	101.59	99.24	99.86	101235
2018-04-04	98.36	100.31	98.04	100.07	132912
2018-04-05	100.91	104.33	100.91	103.65	96640
2018-04-06	103.14	104.23	100.22	101.29	71663
2018-04-09	102.90	103.86	99.72	102.31	107372
2018-04-10	103.71	106.85	103.39	105.96	132906
2018-04-11	106.64	107.38	105.00	105.38	80815
2018-04-12	105.84	106.15	104.97	105.39	78550
2018-04-13	106.23	106.87	104.08	104.48	62007
2018-04-16	105.41	107.70	105.00	107.11	69045
2018-04-17	107.51	109.37	106.70	107.72	142818
2018-04-18	108.67	110.11	107.61	107.63	94931
2018-04-19	108.11	108.95	106.35	107.56	96932
2018-04-20	107.30	107.80	105.48	105.59	117655
2018-04-23	104.88	106.19	102.04	102.10	122404
2018-04-24	102.75	105.50	99.07	99.89	198410
2018-04-25	99.29	102.02	99.25	100.82	162101
2018-04-26	101.28	107.78	96.36	100.24	232189
2018-04-27	99.53	101.02	95.42	100.74	134222
2018-04-30	100.11	101.40	97.97	98.54	175536
2018-05-01	98.26	99.30	95.75	97.71	192332
2018-05-02	97.85	100.29	97.85	99.34	124355
2018-05-03	99.32	101.07	99.08	100.48	110510
2018-05-04	100.14	102.09	100.14	100.47	99908
2018-05-07	101.06	101.99	100.28	100.41	84847
2018-05-08	100.41	101.65	99.65	100.42	88953
2018-05-09	100.43	104.06	100.43	103.69	154211
2018-05-10	103.68	105.52	103.68	104.73	72304
2018-05-11	105.16	106.38	104.99	105.84	81987
2018-05-14	106.43	108.14	104.33	104.74	96120
2018-05-15	103.40	105.64	103.40	104.41	88057
2018-05-16	105.31	106.30	104.88	105.40	125508
2018-05-17	105.37	106.82	105.37	106.52	76083
2018-05-18	106.89	107.00	105.95	106.69	111153
2018-05-21	106.88	109.47	106.88	109.24	124122
2018-05-22	109.70	110.41	108.56	108.68	112820
2018-05-23	108.37	109.62	107.72	108.71	267419
2018-05-24	108.12	109.21	107.02	109.11	215588
2018-05-25	108.76	109.52	107.89	108.54	190241
2018-05-29	107.84	109.13	106.79	107.16	110863
2018-05-30	107.09	110.44	106.61	110.39	130314
2018-05-31	111.29	112.10	109.70	110.26	196372
2018-06-01	111.25	112.75	109.50	110.12	164299
2018-06-04	110.93	111.11	109.93	110.08	92754
2018-06-05	110.39	111.40	109.76	111.24	71441
2018-06-06	111.63	114.27	111.63	113.18	169149
2018-06-07	112.64	113.41	111.64	112.58	68572
2018-06-08	112.18	112.74	110.76	110.80	69432
2018-06-11	110.81	113.98	110.81	113.26	128547
2018-06-12	113.16	114.55	112.50	113.63	109001
2018-06-13	113.39	113.95	111.94	111.94	107758
2018-06-14	112.75	113.69	111.97	113.50	84093
2018-06-15	112.66	113.70	112.04	113.50	223788
2018-06-18	113.23	113.64	112.33	113.49	106920
2018-06-19	112.49	112.82	110.06	111.50	103935
2018-06-20	111.57	112.38	110.87	111.80	115060
2018-06-21	112.00	112.40	109.66	109.71	141655
2018-06-22	110.40	111.82	107.86	109.48	453226
2018-06-25	108.44	108.44	103.40	104.32	170268
2018-06-26	104.87	106.21	103.49	105.74	107354
2018-06-27	105.95	106.74	104.14	104.23	96773
2018-06-28	103.41	105.32	101.91	102.73	166445
2018-06-29	103.29	105.17	102.46	104.11	156075
2018-07-02	103.37	104.70	102.98	104.65	198895
2018-07-03	105.78	106.56	103.61	103.75	82072
2018-07-05	104.05	105.01	103.48	104.83	107840
2018-07-06	104.93	105.49	104.50	104.66	92057
2018-07-09	105.21	107.71	105.21	107.69	83092
2018-07-10	107.40	108.89	106.60	108.06	131954
2018-07-11	107.23	108.45	105.61	106.87	164252
2018-07-12	107.26	109.64	106.80	107.13	98736
2018-07-13	106.31	108.00	106.31	107.23	64124
2018-07-16	106.72	108.25	105.05	105.87	148976
2018-07-17	106.31	107.82	106.31	107.73	77947
2018-07-18	107.47	109.81	107.47	109.24	75238
2018-07-19	108.84	110.76	107.21	108.46	138227
2018-07-20	107.93	109.86	107.75	108.13	161109
2018-07-23	107.96	111.44	107.96	109.21	191060
2018-07-24	114.22	119.66	110.30	112.06	452603
2018-07-25	111.12	113.81	110.00	111.45	219428
2018-07-26	110.33	112.13	110.33	111.31	156787
2018-07-27	111.76	112.79	110.49	110.90	110432
2018-07-30	110.40	111.75	110.02	110.33	103842
2018-07-31	110.97	112.13	109.33	111.62	121224
2018-08-01	112.30	113.84	111.18	111.99	217622
2018-08-02	111.18	112.61	109.92	111.71	76346
2018-08-03	111.70	112.70	110.27	110.87	102129
2018-08-06	110.52	112.24	110.52	111.46	83452
2018-08-07	112.35	113.06	111.03	111.08	59985
2018-08-08	111.29	111.89	110.44	111.72	54517
2018-08-09	111.70	112.55	110.55	111.12	54133
2018-08-10	110.53	111.82	110.16	110.88	67560
2018-08-13	111.06	111.95	109.35	109.69	60424
2018-08-14	106.00	109.34	106.00	108.28	175112
2018-08-15	107.58	107.99	101.76	104.37	152649
2018-08-16	105.28	108.12	105.28	107.38	88479
2018-08-17	106.98	107.00	106.21	106.82	82989
2018-08-20	107.42	109.43	106.72	107.27	57645
2018-08-21	107.48	109.88	106.49	108.62	82374
2018-08-22	108.61	109.30	107.11	108.37	61741
2018-08-23	108.00	108.00	105.79	106.72	50106
2018-08-24	107.96	109.73	106.51	109.13	57986
2018-08-27	109.38	110.35	108.17	110.02	62520
2018-08-28	110.00	110.70	109.24	109.70	49971
2018-08-29	109.46	110.85	108.50	109.96	100887
2018-08-30	109.63	109.84	107.74	109.19	60389
2018-08-31	109.17	110.29	108.75	109.59	43986
2018-09-04	108.97	108.97	105.72	106.13	73515
2018-09-05	105.94	107.48	105.10	107.03	52786
2018-09-06	107.28	108.27	106.16	106.20	62553
2018-09-07	106.05	106.34	104.49	105.01	52061
2018-09-10	105.32	106.50	104.69	105.00	69752
2018-09-11	104.51	105.46	103.27	104.00	101943
2018-09-12	103.83	106.06	103.83	104.91	98642
2018-09-13	105.37	107.16	104.99	106.70	54343
2018-09-14	106.97	108.74	106.41	107.61	62487
2018-09-17	107.66	109.62	107.12	107.34	68013
2018-09-18	107.63	109.44	107.63	109.06	51567
2018-09-19	109.19	111.37	109.19	110.93	83958
2018-09-20	112.00	112.17	110.71	112.03	71730
2018-09-21	112.20	112.39	110.06	110.31	173143
2018-09-24	110.38	111.42	109.50	110.00	94064
2018-09-25	110.76	111.14	109.85	109.94	79777
2018-09-26	109.97	110.64	108.71	109.04	89849
2018-09-27	109.33	110.03	108.50	108.66	37424
2018-09-28	108.55	110.55	108.55	109.06	78546
2018-10-01	109.66	110.55	108.90	110.10	83221
2018-10-02	109.84	111.38	109.06	109.56	104103
2018-10-03	110.15	112.33	109.15	111.36	164473
2018-10-04	111.31	111.45	108.96	109.00	80227
2018-10-05	108.71	109.63	105.28	106.56	102833
2018-10-08	106.09	107.28	105.77	106.98	71003
2018-10-09	106.61	108.35	105.41	105.51	82926
2018-10-10	105.52	106.35	102.47	102.80	88236
2018-10-11	102.78	103.94	101.66	101.90	134529
2018-10-12	103.86	113.66	99.98	101.34	120675
2018-10-15	101.07	103.87	101.07	102.30	98734
2018-10-16	103.66	106.43	102.60	105.99	154681
2018-10-17	105.92	108.16	104.69	107.63	127776
2018-10-18	96.20	104.00	94.51	95.81	476642
2018-10-19	96.24	99.46	94.75	96.69	204381
2018-10-22	97.25	99.63	96.50	98.50	87387
2018-10-23	104.12	104.12	98.16	98.80	140837
2018-10-24	98.11	99.97	94.68	94.70	100936
2018-10-25	95.52	97.72	94.84	96.98	172299
2018-10-26	95.78	96.85	93.54	94.47	121336
2018-10-29	95.91	96.53	92.18	92.95	102043
2018-10-30	92.81	94.19	86.62	92.84	126560
2018-10-31	94.06	96.11	94.03	95.37	126337
2018-11-01	95.76	98.46	95.46	97.74	101506
2018-11-02	98.19	101.23	96.42	101.06	120649
2018-11-05	100.87	101.81	98.14	98.87	122818
2018-11-06	98.29	101.51	98.29	99.09	88036
2018-11-07	99.22	100.78	98.94	99.82	139147
2018-11-08	99.50	99.88	98.34	99.03	62442
2018-11-09	98.50	98.54	95.43	96.30	122053
2018-11-12	96.28	97.38	94.48	94.62	95771
2018-11-13	95.09	96.51	93.58	93.67	123925
2018-11-14	94.37	95.99	92.58	92.78	117004
2018-11-15	92.54	95.36	92.50	95.19	102460
2018-11-16	94.73	97.31	94.73	95.93	226988
2018-11-19	95.85	96.32	93.55	95.16	54605
2018-11-20	94.17	95.36	92.45	93.18	94581
2018-11-21	93.93	96.57	93.93	95.20	51209
2018-11-23	93.99	95.84	93.99	94.44	27317
2018-11-26	95.06	96.65	94.51	94.92	85195
2018-11-27	94.06	96.13	92.04	93.45	80890
2018-11-28	93.73	97.18	92.05	97.00	109384
2018-11-29	96.62	97.63	95.56	96.83	58417
2018-11-30	96.52	97.93	96.45	97.73	102911
2018-12-03	99.77	100.85	98.16	100.65	104056
2018-12-04	100.17	100.17	95.67	96.06	78147
2018-12-06	94.11	95.47	92.56	95.44	82038
2018-12-07	96.03	97.85	90.80	91.95	133229
2018-12-10	92.07	92.80	88.82	90.40	111622
2018-12-11	91.69	92.87	89.60	90.46	76537
2018-12-12	91.95	94.07	91.65	92.70	120442
2018-12-13	93.24	93.95	91.47	91.50	118661
2018-12-14	90.52	92.29	89.03	89.35	84026
2018-12-17	89.47	93.90	89.47	91.75	134425
2018-12-18	92.71	93.57	90.84	90.84	116381
2018-12-19	90.84	91.95	86.95	87.71	155322
2018-12-20	87.80	89.54	85.95	86.38	124833
2018-12-21	86.60	87.88	84.53	84.75	574699
2018-12-24	85.10	86.02	83.53	83.86	102854
2018-12-26	84.59	88.21	83.29	88.06	178537
2018-12-27	86.55	89.20	85.80	89.20	161284
2018-12-28	89.21	91.33	88.16	89.44	94680
2018-12-31	90.06	90.60	88.99	89.29	128769
2019-01-02	87.80	90.70	87.26	89.35	99381
2019-01-03	88.78	90.10	87.51	88.16	126451
2019-01-04	89.45	93.33	89.03	93.10	162268
2019-01-07	93.24	93.60	91.50	92.96	143155
2019-01-08	93.43	95.45	93.28	94.55	82795
2019-01-09	94.55	97.91	93.59	95.09	172692
2019-01-10	94.30	95.49	94.14	95.17	136295
2019-01-11	94.71	96.23	94.02	95.95	84660
2019-01-14	95.27	96.34	94.66	94.92	87090
2019-01-15	95.49	95.56	93.72	94.24	125861
2019-01-16	94.41	98.00	94.41	97.89	89709
2019-01-17	96.91	100.52	96.91	98.26	133709
2019-01-18	99.44	101.30	98.75	100.69	97580
2019-01-22	99.75	99.97	96.03	96.41	170499
2019-01-23	96.90	98.25	95.78	96.14	111045
2019-01-24	95.21	95.84	94.89	95.09	91201
2019-01-25	95.67	97.94	95.67	96.98	90022
2019-01-28	95.49	96.22	95.00	95.39	136829
2019-01-29	96.11	98.26	96.08	97.00	100075
2019-01-30	97.83	100.12	97.23	99.48	122298
2019-01-31	98.67	101.48	98.67	100.37	152134
2019-02-01	99.82	101.75	99.73	100.51	165863
2019-02-04	100.39	102.37	100.25	102.05	122697
2019-02-05	101.88	103.75	101.06	101.62	164229
2019-02-06	101.62	103.21	101.39	101.48	100444
2019-02-07	100.65	100.91	98.60	99.29	110009
2019-02-08	99.17	100.18	98.26	99.59	131025
2019-02-11	99.62	100.56	98.90	100.19	103623
2019-02-12	100.59	102.20	100.38	101.98	126258
2019-02-13	102.63	103.93	100.95	102.20	147129
2019-02-14	101.61	102.37	100.99	101.41	108208
2019-02-15	102.38	104.48	101.83	104.04	109246
2019-02-19	103.71	108.28	103.71	107.07	153245
2019-02-20	107.39	110.35	107.39	109.67	161660
2019-02-21	114.99	114.99	108.42	109.86	207800
2019-02-22	111.03	111.99	106.10	108.21	165732
2019-02-25	108.34	112.08	107.76	111.99	183826
2019-02-26	111.69	112.88	111.02	112.37	109700
2019-02-27	111.95	112.39	110.37	112.36	127716
2019-02-28	111.83	111.83	109.47	109.48	147515
2019-03-01	110.27	111.12	108.72	108.88	97055
2019-03-04	108.97	109.38	107.64	109.32	105151
2019-03-05	109.12	110.00	107.80	108.79	92740
2019-03-06	108.50	108.88	105.47	106.52	134133
2019-03-07	106.51	106.70	104.91	104.92	158491
2019-03-08	103.01	104.50	101.65	103.11	122968
2019-03-11	103.35	105.15	102.13	105.13	222275
2019-03-12	105.12	106.26	104.61	105.27	142788
2019-03-13	105.84	106.25	104.73	104.83	185643
2019-03-14	104.63	105.30	103.91	103.99	142433
2019-03-15	104.02	105.63	103.21	103.99	266998
2019-03-18	104.25	105.42	103.50	104.59	179495
2019-03-19	105.48	105.90	103.75	104.18	102828
2019-03-20	104.19	107.16	103.17	106.42	216336
2019-03-21	106.21	107.91	105.52	106.68	171757
2019-03-22	105.84	106.42	102.77	103.30	142532
2019-03-25	103.29	104.48	102.09	102.84	101886
2019-03-26	103.46	104.11	102.55	103.60	114719
2019-03-27	103.38	103.85	102.54	103.23	89026
2019-03-28	103.38	104.02	102.39	103.47	86207
2019-03-29	103.95	105.09	103.50	104.73	147897
2019-04-01	106.03	106.75	105.61	105.87	108211
2019-04-02	105.92	106.95	105.06	106.84	93950
2019-04-03	107.54	111.08	107.00	107.61	86792
2019-04-04	107.27	108.85	107.15	108.79	48750
2019-04-05	108.51	109.49	108.33	108.74	105605
2019-04-08	108.65	108.65	105.66	106.28	185269
2019-04-09	105.43	105.77	104.20	104.68	151710
2019-04-10	104.86	106.26	104.22	106.15	102752
2019-04-11	106.33	106.50	105.18	105.35	79552
2019-04-12	106.21	107.00	105.85	105.85	85396
2019-04-15	105.84	106.11	104.99	105.16	67368
2019-04-16	105.41	106.49	104.67	105.50	95042
2019-04-17	105.99	106.80	105.75	106.31	131335
2019-04-18	105.92	106.33	104.43	105.66	72945
2019-04-22	105.60	106.33	104.38	105.52	112685
2019-04-23	105.30	107.81	105.30	107.71	151632
2019-04-24	92.00	108.35	97.62	99.14	226448
2019-04-25	98.75	98.99	96.79	96.97	135351
2019-04-26	97.08	98.50	96.21	97.95	73592
2019-04-29	97.44	98.45	96.07	96.89	157384
2019-04-30	97.22	98.61	96.53	98.40	270288
2019-05-01	98.51	98.95	96.22	96.25	155369
2019-05-02	95.76	97.62	94.56	96.60	60465
2019-05-03	97.19	99.32	97.19	98.85	154534
2019-05-06	97.11	98.44	96.83	97.67	96286
2019-05-07	96.78	97.81	95.11	96.31	180167
2019-05-08	95.85	97.38	95.51	95.60	87506
2019-05-09	94.87	95.91	93.19	95.48	51539
2019-05-10	95.21	96.77	94.56	96.69	65973
2019-05-13	94.74	95.29	92.14	93.13	257648
2019-05-14	93.70	95.10	93.10	94.32	89208
2019-05-15	93.46	94.62	93.15	94.06	43894
2019-05-16	94.45	95.46	93.14	94.21	90448
2019-05-17	93.46	94.16	92.38	92.77	63267
2019-05-20	92.08	93.17	91.60	92.40	60422
2019-05-21	92.60	94.43	92.14	93.81	234193
2019-05-22	93.28	95.54	92.07	93.07	113259
2019-05-23	92.08	93.24	90.18	91.18	86934
2019-05-24	91.83	92.71	90.56	91.93	216337
2019-05-28	92.17	92.82	91.00	91.45	73303
2019-05-29	90.86	91.98	90.32	91.53	231545
2019-05-30	91.66	92.15	89.87	90.77	84087
2019-05-31	89.70	90.30	88.33	89.12	82680
2019-06-03	89.11	91.27	89.11	90.61	85199
2019-06-04	91.66	92.79	90.48	92.24	70874
2019-06-05	92.43	93.43	90.55	91.44	76400
2019-06-06	91.73	94.63	89.94	91.20	80908
2019-06-07	91.69	92.15	90.11	91.35	88559
2019-06-10	91.74	93.04	91.34	91.43	78957
2019-06-11	92.40	93.08	91.50	92.18	120233
2019-06-12	91.70	92.49	91.51	92.09	76515
2019-06-13	92.60	94.79	92.60	94.53	72958
2019-06-14	93.97	94.48	91.92	92.21	93876
2019-06-17	92.41	96.47	92.41	95.85	144617
2019-06-18	96.62	100.94	96.62	97.20	110485
2019-06-19	97.12	99.10	96.07	96.68	105144
2019-06-20	98.43	99.40	97.16	97.46	154089
2019-06-21	97.19	98.71	95.97	96.57	146163
2019-06-24	96.67	96.73	94.93	95.00	56553
2019-06-25	95.07	96.63	94.92	95.85	79260
2019-06-26	96.21	96.79	95.10	96.33	80434
2019-06-27	96.65	97.18	96.13	97.12	64955
2019-06-28	97.34	97.84	96.73	97.61	155063
2019-07-01	97.88	99.64	96.42	96.88	103825
2019-07-02	96.64	96.64	95.05	95.54	75379
2019-07-03	95.80	96.76	94.08	94.96	43826
2019-07-05	94.16	96.55	94.16	96.44	52677
2019-07-08	96.38	96.64	93.83	94.12	59416
2019-07-09	93.39	96.44	90.63	91.72	152479
2019-07-10	92.58	94.08	92.00	92.10	131521
2019-07-11	92.64	93.03	91.26	93.03	158011
2019-07-12	93.39	94.23	92.94	93.99	97609
2019-07-15	94.58	94.96	92.76	94.95	161343
2019-07-16	95.27	97.13	95.27	96.15	87141
2019-07-17	96.41	98.20	94.92	95.47	109034
2019-07-18	94.92	95.78	94.11	95.11	165667
2019-07-19	95.02	97.12	95.02	95.63	81009
2019-07-22	95.70	96.83	93.03	96.31	78243
2019-07-23	96.30	96.69	94.87	95.35	86137
2019-07-24	94.62	96.86	93.84	96.18	160936
2019-07-25	97.49	97.49	92.19	95.50	166233
2019-07-26	96.26	96.90	95.78	96.41	143702
2019-07-29	96.46	97.41	96.09	96.45	226993
2019-07-30	96.04	96.77	95.50	96.01	143235
2019-07-31	96.00	97.47	95.34	96.27	277560
2019-08-01	95.71	97.11	94.89	95.29	235941
2019-08-02	94.65	95.03	93.40	94.02	124756
2019-08-05	92.66	93.16	90.97	91.63	141672
2019-08-06	91.93	93.30	90.60	91.72	105941
2019-08-07	90.57	91.83	90.52	91.75	97218
2019-08-08	91.87	94.52	90.33	94.30	74858
2019-08-09	95.36	95.61	92.99	93.88	111858
2019-08-12	93.70	93.70	92.71	92.98	96142
2019-08-13	93.08	96.41	92.92	95.26	94784
2019-08-14	93.95	94.07	91.59	91.75	185161
2019-08-15	91.56	91.88	89.10	89.19	151903
2019-08-16	89.75	92.00	89.75	90.98	97638
2019-08-19	91.75	93.07	91.67	92.75	91873
2019-08-20	92.49	92.79	91.06	91.12	93132
2019-08-21	91.80	91.80	90.40	90.77	89893
2019-08-22	91.12	91.14	89.75	89.91	77607
2019-08-23	89.75	89.82	86.08	86.18	88831
2019-08-26	87.13	87.58	86.23	86.76	94130
2019-08-27	87.36	87.53	85.72	85.88	76722
2019-08-28	85.61	88.66	85.04	87.59	75978
2019-08-29	88.39	89.75	88.12	88.38	67675
2019-08-30	88.99	89.32	87.86	88.43	86538
2019-09-03	87.56	87.67	85.91	87.42	105785
2019-09-04	88.51	88.99	87.57	88.06	52933
2019-09-05	89.12	92.22	89.00	91.63	120968
2019-09-06	91.75	93.00	91.21	92.45	90402
2019-09-09	92.64	95.18	92.64	95.02	112622
2019-09-10	95.12	98.90	93.99	98.57	144530
2019-09-11	98.99	101.49	97.04	99.99	162599
2019-09-12	100.68	100.68	97.70	99.66	109152
2019-09-13	100.57	101.67	99.31	99.62	140351
2019-09-16	99.76	100.02	98.77	99.61	94967
2019-09-17	99.14	100.02	98.45	99.90	91127
2019-09-18	100.08	101.16	98.90	99.50	206814
2019-09-19	99.70	100.42	97.61	97.76	154847
2019-09-20	97.77	98.11	96.23	97.28	325948
2019-09-23	96.85	98.98	96.47	98.00	92516
2019-09-24	98.19	98.23	93.24	94.51	124563
2019-09-25	94.78	99.16	93.74	98.95	124812
2019-09-26	98.62	99.22	97.45	98.39	108056
2019-09-27	98.52	99.58	98.12	98.96	88421
2019-09-30	98.81	99.84	98.81	98.97	178789
2019-10-01	98.65	101.44	97.87	98.25	127479
2019-10-02	97.56	97.73	96.01	97.29	140600
2019-10-03	96.72	97.63	95.97	97.00	108837
2019-10-04	96.73	98.13	96.38	98.00	72158
2019-10-07	97.59	98.36	96.94	97.16	64278
2019-10-08	96.38	97.17	95.53	96.77	95493
2019-10-09	97.23	98.48	95.54	96.56	106659
2019-10-10	97.14	98.50	97.03	97.14	72828
2019-10-11	98.16	101.20	97.45	99.65	88565
2019-10-14	99.05	99.09	97.36	97.85	101617
2019-10-15	97.72	100.26	96.62	98.84	118573
2019-10-16	98.50	98.97	96.59	97.43	94010
2019-10-17	98.16	100.06	97.43	98.64	96038
2019-10-18	98.58	99.19	97.68	98.15	103297
2019-10-21	98.88	99.61	97.76	98.14	98573
2019-10-22	97.98	99.78	97.98	98.61	134065
2019-10-23	98.47	99.44	97.69	98.16	128425
2019-10-24	98.08	107.67	96.08	100.76	310380
2019-10-25	100.32	101.48	98.28	100.72	220817
2019-10-28	101.88	109.51	101.88	108.63	199956
2019-10-29	108.01	109.98	107.79	109.81	135045
2019-10-30	109.99	109.99	107.36	108.68	164493
2019-10-31	107.61	109.40	104.97	107.08	138738
2019-11-01	107.37	109.71	107.37	108.65	96748
2019-11-04	109.59	111.46	108.78	111.33	137735
2019-11-05	112.03	113.66	111.54	112.97	88858
2019-11-06	112.57	113.59	110.98	111.03	131512
2019-11-07	112.32	113.35	111.27	112.03	86708
2019-11-08	111.63	112.77	110.84	112.30	79410
2019-11-11	111.41	112.03	110.79	111.75	52839
2019-11-12	111.73	112.38	110.66	111.00	61662
2019-11-13	110.30	111.15	109.67	110.52	72322
2019-11-14	110.30	110.82	108.77	108.97	75460
2019-11-15	109.69	110.50	108.65	109.21	72072
2019-11-18	108.46	110.00	108.46	109.90	86030
2019-11-19	110.28	110.28	108.26	108.40	141181
2019-11-20	107.77	109.28	106.77	107.54	95523
2019-11-21	107.25	108.13	106.72	107.48	70602
2019-11-22	107.88	108.69	107.26	107.32	77168
2019-11-25	107.49	109.74	107.08	108.77	95159
2019-11-26	108.81	110.00	107.06	109.22	110986
2019-11-27	109.41	110.54	109.15	110.40	51357
2019-11-29	109.80	110.28	109.06	109.58	22035
2019-12-02	109.54	110.22	107.42	108.23	159287
2019-12-03	107.22	107.25	105.36	106.87	96951
2019-12-04	107.28	109.03	107.28	108.59	97449
2019-12-05	108.35	109.50	107.98	109.29	113445
2019-12-06	110.34	112.39	109.43	111.24	148201
2019-12-09	111.07	112.87	111.07	111.73	85787
2019-12-10	111.44	113.17	111.44	112.86	63169
2019-12-11	113.23	114.12	113.01	113.46	64211
2019-12-12	113.10	115.22	112.62	115.20	143047
2019-12-13	115.09	115.22	113.98	115.10	119575
2019-12-16	115.51	115.67	114.17	114.97	179959
2019-12-17	115.15	117.06	113.17	116.25	161208
2019-12-18	116.38	116.38	111.50	112.66	147885
2019-12-19	112.58	112.98	111.30	112.26	141140
2019-12-20	112.21	112.64	110.97	111.38	409007
2019-12-23	112.00	112.25	110.30	111.65	82085
2019-12-24	111.65	112.59	111.08	111.68	31125
2019-12-26	111.83	112.67	110.87	111.91	48279
2019-12-27	112.09	112.90	110.62	111.80	58999
2019-12-30	111.73	112.42	111.54	111.90	57508
2019-12-31	111.55	112.00	110.89	110.89	57689
2020-01-02	111.63	111.90	110.66	111.22	81542
2020-01-03	110.00	111.38	109.12	111.23	104380
2020-01-06	110.24	110.72	109.31	109.58	123302
2020-01-07	109.09	109.61	108.32	108.93	54451
2020-01-08	108.64	109.10	107.61	107.84	78301
2020-01-09	108.16	108.16	106.52	107.28	70530
2020-01-10	107.50	107.90	105.50	105.99	103220
2020-01-13	106.10	109.26	106.10	108.68	140690
2020-01-14	108.09	108.27	106.59	106.79	97612
2020-01-15	106.61	108.16	105.74	106.41	130103
2020-01-16	106.85	107.69	106.10	106.25	91367
2020-01-17	106.74	106.98	104.66	104.94	104312
2020-01-21	104.38	104.47	101.68	102.73	155004
2020-01-22	103.40	103.47	100.05	101.04	147858
2020-01-23	99.13	101.98	98.36	101.82	211203
2020-01-24	101.62	101.87	100.39	101.50	125076
2020-01-27	99.65	101.18	99.20	100.75	148752
2020-01-28	101.33	102.08	100.66	101.05	214013
2020-01-29	101.67	104.94	101.46	104.25	191755
2020-01-30	102.81	104.19	101.42	103.45	84303
2020-01-31	102.93	103.49	100.00	100.15	103409
2020-02-03	100.63	101.59	100.22	100.49	104689
2020-02-04	101.74	102.91	101.50	101.89	144492
2020-02-05	103.22	105.80	103.22	105.24	118283
2020-02-06	105.56	107.98	105.01	107.31	138364
2020-02-07	106.63	106.87	103.44	104.02	77753
2020-02-10	103.51	104.32	102.94	103.45	55066
2020-02-11	103.72	106.51	103.72	105.14	51379
2020-02-12	105.95	106.13	101.71	102.22	194172
2020-02-13	101.76	103.66	101.76	103.59	59515
2020-02-14	103.50	103.87	102.23	103.30	105736
2020-02-18	102.58	104.94	102.58	104.05	167249
2020-02-19	104.14	105.80	102.22	102.56	212044
2020-02-20	102.53	112.00	102.21	107.39	276658
2020-02-21	107.15	107.38	104.58	104.83	318259
2020-02-24	101.08	104.47	100.94	104.21	171568
2020-02-25	104.45	107.36	102.80	103.46	199146
2020-02-26	103.64	105.77	102.13	102.37	100650
2020-02-27	100.23	101.06	96.86	96.87	136756
2020-02-28	94.13	98.21	93.30	94.55	217637
2020-03-02	94.98	98.08	94.80	97.97	121156
2020-03-03	97.84	101.23	95.12	96.56	135915
2020-03-04	98.15	99.37	97.04	99.16	120464
2020-03-05	96.60	96.68	92.19	93.22	122974
2020-03-06	90.17	92.83	87.68	89.47	114339
2020-03-09	83.97	85.18	79.20	80.46	148592
2020-03-10	83.13	88.23	81.13	87.64	207965
2020-03-11	84.68	85.32	80.50	82.43	191988
2020-03-12	75.88	80.42	73.62	74.74	182265
2020-03-13	79.20	84.36	74.81	84.12	182081
2020-03-16	78.72	79.40	69.88	70.32	184335
2020-03-17	71.21	76.15	68.03	70.87	193474
2020-03-18	66.57	70.30	61.91	64.17	249239
2020-03-19	63.87	66.56	59.63	62.87	176401
2020-03-20	63.02	64.47	54.54	55.45	211321
2020-03-23	56.08	57.89	55.10	57.03	168665
2020-03-24	59.50	63.41	59.50	62.50	197018
2020-03-25	62.59	64.47	60.19	63.02	205764
2020-03-26	63.82	67.75	63.54	66.80	260380
2020-03-27	64.20	69.51	63.24	67.99	180258
2020-03-30	69.03	69.96	67.06	68.93	140830
2020-03-31	68.55	71.61	67.53	69.28	115429
2020-04-01	66.98	68.44	62.35	63.58	152093
2020-04-02	62.94	66.62	61.17	63.42	98365
2020-04-03	62.99	65.12	58.86	60.27	111867
2020-04-06	63.29	66.03	63.14	65.27	134867
2020-04-07	68.28	70.12	64.58	66.04	116911
2020-04-08	66.84	73.12	66.61	72.10	133562
2020-04-09	73.83	76.70	73.56	74.00	127827
2020-04-13	73.53	73.92	70.56	72.50	128944
2020-04-14	72.50	75.49	72.50	75.12	163569
2020-04-15	70.79	72.52	70.79	72.10	130122
2020-04-16	73.08	74.46	71.35	72.74	138070
2020-04-17	74.70	75.72	74.32	75.68	148786
2020-04-20	81.21	81.21	72.80	77.46	158540
2020-04-21	74.11	75.93	72.12	73.12	148088
2020-04-22	73.72	74.79	73.08	73.80	150685
2020-04-23	74.11	75.55	72.23	72.35	94027
2020-04-24	72.48	73.90	71.47	71.72	73770
2020-04-27	71.84	73.57	71.62	72.70	103062
2020-04-28	74.19	75.10	71.42	71.67	114388
2020-04-29	73.66	78.70	73.62	77.98	139748
2020-04-30	75.02	79.38	72.03	72.23	105590
2020-05-01	70.43	71.16	66.25	67.24	135770
2020-05-04	66.71	68.32	65.36	65.81	216564
2020-05-05	67.23	68.25	66.65	67.07	164369
2020-05-06	67.18	67.94	64.52	64.67	78625
2020-05-07	65.69	66.82	64.52	64.83	86836
2020-05-08	65.74	69.65	65.74	69.47	96242
2020-05-11	67.62	68.08	65.12	66.05	103519
2020-05-12	65.76	67.24	62.55	62.55	114627
2020-05-13	62.50	62.50	59.37	59.91	93431
2020-05-14	58.26	59.77	56.82	58.35	137649
2020-05-15	58.13	59.56	57.38	58.84	248924
2020-05-18	61.57	67.84	61.57	67.19	176093
2020-05-19	66.15	66.45	64.55	64.63	135933
2020-05-20	65.77	66.68	65.01	66.66	137315
2020-05-21	66.41	67.62	65.95	66.12	62770
2020-05-22	65.91	66.37	64.34	66.36	43974
2020-05-26	69.38	71.14	68.52	70.63	226121
2020-05-27	72.62	76.17	72.03	75.99	116712
2020-05-28	77.24	78.30	73.71	74.53	88667
2020-05-29	73.26	73.50	70.53	71.75	105512
2020-06-01	71.36	73.25	71.36	72.68	104735
2020-06-02	73.20	75.03	73.20	74.81	88335
2020-06-03	76.04	80.63	75.60	78.53	146719
2020-06-04	78.00	80.12	77.34	79.93	58979
2020-06-05	83.02	86.63	80.50	84.86	198126
2020-06-08	86.05	87.00	84.39	85.85	97118
2020-06-09	83.65	85.05	82.03	82.74	71382
2020-06-10	82.45	83.49	79.08	79.08	87317
2020-06-11	75.11	75.70	69.28	69.66	118608
2020-06-12	73.45	75.12	70.93	73.39	139084
2020-06-15	70.46	75.79	70.42	75.20	105622
2020-06-16	78.73	79.82	76.42	77.79	102089
2020-06-17	77.84	78.31	75.85	75.88	72013
2020-06-18	75.32	76.56	74.03	74.68	56146
2020-06-19	75.83	75.83	73.04	73.86	251697
2020-06-22	73.01	74.79	72.61	74.15	73930
2020-06-23	75.22	76.37	73.28	74.50	87724
2020-06-24	73.06	73.52	70.35	70.46	100787
2020-06-25	69.76	71.57	68.97	71.18	72722
2020-06-26	70.31	70.31	68.32	68.87	232628
2020-06-29	70.19	73.98	70.19	73.40	106800
2020-06-30	72.82	74.10	72.45	73.62	113060
2020-07-01	73.07	73.82	70.21	70.60	109329
2020-07-02	72.04	73.66	70.15	70.30	70073
2020-07-06	72.26	73.44	69.74	71.26	87807
2020-07-07	70.28	71.64	68.76	68.90	87021
2020-07-08	69.12	72.89	67.21	68.68	89246
2020-07-09	68.72	69.57	65.06	65.32	140622
2020-07-10	65.78	68.47	65.00	68.35	76938
2020-07-13	69.10	69.36	67.72	67.78	61975
2020-07-14	67.82	69.05	66.83	67.70	143333
2020-07-15	70.15	70.15	68.00	69.26	177568
2020-07-16	69.51	70.33	68.81	69.77	76168
2020-07-17	69.79	70.73	68.22	68.57	81966
2020-07-20	68.45	68.81	66.88	68.17	122347
2020-07-21	69.04	71.32	68.44	71.00	213569
2020-07-22	70.59	72.78	70.59	71.96	159858
2020-07-23	71.44	72.10	67.28	67.89	262148
2020-07-24	67.96	68.27	65.58	66.22	126300
2020-07-27	66.38	67.20	66.10	66.97	250876
2020-07-28	66.90	67.08	65.67	65.81	155044
2020-07-29	66.16	66.33	63.98	64.12	124532
2020-07-30	62.92	63.89	61.85	63.35	96274
2020-07-31	63.10	63.10	61.41	61.95	108156
2020-08-03	62.25	63.28	61.43	62.79	147593
2020-08-04	62.66	62.93	61.88	62.47	100696
2020-08-05	63.72	65.72	63.33	64.83	156298
2020-08-06	64.40	66.70	63.83	66.11	108998
2020-08-07	66.01	66.89	64.48	66.74	85292
2020-08-10	67.40	70.78	67.40	69.26	130612
2020-08-11	70.66	72.15	70.46	71.27	220149
2020-08-12	72.46	72.46	69.23	70.10	79370
2020-08-13	69.49	69.56	66.74	67.22	79561
2020-08-14	66.59	67.44	65.84	66.29	82634
2020-08-17	66.27	67.66	66.27	67.41	84016
2020-08-18	67.48	67.82	66.36	66.45	92789
2020-08-19	66.76	67.63	65.78	66.10	72034
2020-08-20	65.13	65.70	64.01	65.45	87016
2020-08-21	64.75	65.16	63.58	63.96	276494
2020-08-24	64.69	65.97	64.06	65.97	122755
2020-08-25	66.15	67.20	65.81	66.65	112953
2020-08-26	66.47	66.47	64.65	65.21	63027
2020-08-27	65.83	66.71	64.32	65.49	91488
2020-08-28	66.19	66.29	65.32	65.95	69373
2020-08-31	66.09	66.09	64.14	64.28	154404
2020-09-01	63.96	64.73	63.28	64.45	52687
2020-09-02	64.31	65.30	63.79	65.20	67345
2020-09-03	64.84	66.13	63.18	63.54	70958
2020-09-04	64.86	65.58	63.74	64.45	92478
2020-09-08	63.89	64.45	61.54	62.32	96525
2020-09-09	62.96	62.96	59.36	59.97	134301
2020-09-10	60.01	60.60	57.53	57.64	95171
2020-09-11	57.99	59.56	57.05	57.19	80209
2020-09-14	57.58	59.81	57.58	59.60	119039
2020-09-15	60.01	60.68	58.66	58.73	95163
2020-09-16	59.03	60.87	58.08	60.77	126497
2020-09-17	59.66	61.03	58.92	60.78	116311
2020-09-18	60.89	61.60	59.53	59.98	335048
2020-09-21	58.53	59.23	53.41	54.74	185576
2020-09-22	54.91	55.31	52.76	53.59	116722
2020-09-23	53.31	54.61	52.02	52.02	121564
2020-09-24	52.03	53.48	51.71	51.97	60564
2020-09-25	51.52	52.09	50.49	50.50	150098
2020-09-28	51.60	54.16	51.37	53.47	129308
2020-09-29	53.04	53.40	51.71	53.00	152066
2020-09-30	53.34	55.08	53.34	53.59	194035
2020-10-01	53.63	54.18	52.68	54.18	105118
2020-10-02	52.87	55.90	52.87	55.07	125367
2020-10-05	55.65	56.84	55.65	56.44	118653
2020-10-06	57.25	57.57	54.72	54.81	96806
2020-10-07	56.04	58.27	55.59	57.96	164401
2020-10-08	58.88	60.12	58.35	59.94	114604
2020-10-09	60.72	62.97	60.72	62.77	179375
2020-10-12	62.35	62.95	60.43	61.44	113247
2020-10-13	60.52	61.17	59.76	60.00	81958
2020-10-14	60.18	62.52	59.78	61.92	121594
2020-10-15	60.59	63.14	60.27	63.11	111378
2020-10-16	62.91	65.39	62.64	65.06	131351
2020-10-19	63.45	67.04	63.45	65.43	185708
2020-10-20	66.37	68.00	64.10	64.53	124925
2020-10-21	64.16	65.90	63.31	63.62	193848
2020-10-22	63.48	64.93	57.13	64.45	213424
2020-10-23	65.10	65.27	63.63	63.92	181877
2020-10-26	62.86	63.11	62.10	62.80	145615
2020-10-27	62.53	63.87	62.37	62.63	188040
2020-10-28	60.57	61.61	59.21	60.69	138585
2020-10-29	60.42	64.49	59.52	64.24	131558
2020-10-30	64.10	64.68	62.04	62.93	107643
2020-11-02	63.92	65.00	62.43	64.64	126974
2020-11-03	65.55	66.58	63.89	65.75	113181
2020-11-04	65.11	65.48	62.32	63.22	96288
2020-11-05	63.67	67.43	63.23	66.10	90531
2020-11-06	66.26	66.84	64.78	65.04	63797
2020-11-09	70.00	74.86	70.00	70.87	245522
2020-11-10	72.32	76.58	71.76	75.84	210262
2020-11-11	77.07	77.07	73.73	74.95	140067
2020-11-12	73.70	73.93	69.17	72.42	109422
2020-11-13	73.15	77.81	73.15	76.83	92891
2020-11-16	78.70	80.96	76.92	80.61	146450
2020-11-17	78.94	81.12	78.51	80.89	99877
2020-11-18	81.76	83.02	78.10	78.15	97436
2020-11-19	77.60	78.14	75.01	76.61	112305
2020-11-20	76.13	76.41	74.89	75.29	100298
2020-11-23	76.27	79.46	76.27	79.12	169129
2020-11-24	80.80	82.26	80.10	80.50	166476
2020-11-25	80.36	80.36	77.39	79.37	70957
2020-11-27	79.49	80.18	78.09	79.95	42766
2020-11-30	79.48	80.70	77.74	77.98	124072
2020-12-01	82.00	90.10	81.56	87.57	253308
2020-12-02	87.92	87.92	84.23	86.10	134299
2020-12-03	87.00	90.41	86.00	89.87	121300
2020-12-04	95.26	100.45	92.90	99.32	256802
2020-12-07	97.14	100.29	94.30	94.61	147569
2020-12-08	93.14	95.97	92.44	95.86	80939
2020-12-09	97.37	97.37	93.12	94.40	65189
2020-12-10	93.92	96.20	93.56	95.78	103697
2020-12-11	94.47	96.85	93.44	94.55	80336
2020-12-14	95.44	96.42	93.01	93.34	108560
2020-12-15	94.69	96.48	93.01	96.44	90015
2020-12-16	96.68	96.68	93.04	93.08	112095
2020-12-17	94.09	95.48	93.60	95.03	103020
2020-12-18	95.53	95.89	93.19	93.73	477991
2020-12-21	92.55	93.56	90.18	92.86	122694
2020-12-22	92.74	93.51	91.61	92.07	74000
2020-12-23	92.96	94.43	92.88	93.57	65743
2020-12-24	94.44	96.11	92.45	95.65	65902
2020-12-28	96.78	97.75	95.12	95.62	77486
2020-12-29	95.89	96.94	93.42	95.38	86846
2020-12-30	95.28	99.25	95.28	98.40	83541
2020-12-31	98.30	99.59	95.91	98.90	64716
2021-01-04	101.06	102.39	95.19	95.99	139258
2021-01-05	96.01	102.20	96.01	101.05	89116
2021-01-06	102.64	110.70	100.69	109.66	245671
2021-01-07	111.29	111.29	105.00	107.31	105313
2021-01-08	107.73	108.22	105.27	107.08	120652
2021-01-11	105.29	107.92	104.81	106.03	90031
2021-01-12	106.96	109.88	105.87	108.47	65574
2021-01-13	106.96	109.33	104.72	104.93	103726
2021-01-14	105.72	108.03	104.90	105.99	89925
2021-01-15	105.75	107.00	102.17	102.98	119254
2021-01-19	104.50	105.88	102.68	103.69	97575
2021-01-20	103.80	105.35	101.81	102.71	61731
2021-01-21	101.90	102.73	98.32	100.76	104265
2021-01-22	98.26	100.13	97.65	99.61	50807
2021-01-25	98.75	98.75	94.55	97.77	82364
2021-01-26	99.03	99.29	93.76	95.31	65624
2021-01-27	92.53	95.03	90.39	91.10	108228
2021-01-28	92.77	94.50	89.58	91.57	99780
2021-01-29	91.74	92.27	86.20	86.70	108990
2021-02-01	88.75	89.48	84.78	89.15	96853
2021-02-02	90.32	94.08	89.81	93.18	180877
2021-02-03	92.52	93.94	89.64	93.85	88179
2021-02-04	93.97	97.75	92.74	97.20	103905
2021-02-05	98.54	100.60	97.60	98.63	101427
2021-02-08	100.29	105.78	99.68	105.59	143627
2021-02-09	105.01	106.42	101.71	104.79	105087
2021-02-10	105.95	108.38	105.95	107.38	193193
2021-02-11	107.49	108.80	104.79	106.65	145194
2021-02-12	106.16	108.63	106.16	108.62	73856
2021-02-16	109.46	111.75	108.75	110.90	94419
2021-02-17	110.05	112.00	109.07	111.01	84387
2021-02-18	110.27	110.27	106.15	107.45	77247
2021-02-19	108.17	117.09	108.17	115.43	86978
2021-02-22	114.71	121.09	114.64	119.29	216042
2021-02-23	118.84	118.84	114.08	118.56	123125
2021-02-24	119.20	122.97	114.12	121.50	354321
2021-02-25	117.47	123.37	112.91	117.07	164992
2021-02-26	116.26	116.47	110.32	114.10	125866
2021-03-01	117.87	121.66	116.23	120.35	172190
2021-03-02	119.69	123.10	117.33	118.01	100229
2021-03-03	117.59	123.00	117.59	121.48	114013
2021-03-04	120.14	121.49	109.18	111.45	175547
2021-03-05	111.46	114.97	107.15	114.61	94481
2021-03-08	116.02	118.20	115.01	117.38	113284
2021-03-09	118.71	120.24	114.25	118.90	155424
2021-03-10	119.19	126.96	119.19	125.70	216590
2021-03-11	127.18	129.81	124.18	125.02	162185
2021-03-12	126.51	127.10	120.85	125.46	94075
2021-03-15	124.25	124.45	119.09	122.17	111043
2021-03-16	121.80	121.80	116.66	117.42	117664
2021-03-17	117.19	119.79	115.18	119.43	100051
2021-03-18	120.56	121.52	112.53	113.31	108199
2021-03-19	112.43	115.81	108.05	113.72	530949
2021-03-22	115.09	115.12	109.64	111.21	101960
2021-03-23	108.93	109.47	103.48	104.85	157482
2021-03-24	106.77	110.50	102.81	102.81	93006
2021-03-25	102.50	108.11	100.92	107.05	114865
2021-03-26	108.95	113.08	106.48	112.67	106683
2021-03-29	112.17	116.18	107.33	107.79	125145
2021-03-30	107.69	111.39	107.06	109.61	61483
2021-03-31	110.63	112.87	109.29	110.50	237894
2021-04-01	110.01	114.46	109.43	111.13	91728
2021-04-05	112.76	114.50	110.84	113.32	83954
2021-04-06	113.87	115.27	109.36	110.44	70865
2021-04-07	111.04	111.96	109.01	109.33	74217
2021-04-08	109.62	111.74	107.03	111.74	75522
2021-04-09	111.06	111.38	108.99	111.05	58132
2021-04-12	110.43	111.42	109.15	111.04	55866
2021-04-13	110.18	111.73	107.49	110.59	65288
2021-04-14	110.77	114.55	108.84	112.20	80254
2021-04-15	112.57	114.25	111.46	113.90	52606
2021-04-16	115.79	116.69	113.41	115.10	83349
2021-04-19	114.45	114.76	110.23	111.48	74455
2021-04-20	111.01	111.59	106.40	108.94	102827
2021-04-21	107.82	112.66	107.48	112.32	63657
2021-04-22	110.82	112.49	109.12	110.60	64354
2021-04-23	111.10	114.20	109.88	113.23	64220
2021-04-26	113.81	117.01	112.94	116.52	131769
2021-04-27	116.88	120.13	115.49	119.75	161322
2021-04-28	120.26	125.00	119.54	124.24	134083
2021-04-29	124.25	125.00	117.24	120.29	143774
2021-04-30	120.25	131.14	118.84	120.47	333599
2021-05-03	120.00	126.58	120.00	126.12	128624
2021-05-04	125.53	132.00	125.53	131.24	98290
2021-05-05	131.65	137.65	129.59	137.48	143058
2021-05-06	138.95	141.07	133.88	137.60	157125
2021-05-07	139.10	139.23	133.85	136.10	74503
2021-05-10	137.90	137.90	132.96	133.21	109146
2021-05-11	129.79	140.33	129.53	139.54	172308
2021-05-12	138.43	139.19	130.74	132.64	119581
2021-05-13	132.38	137.15	126.81	130.18	108435
2021-05-14	131.06	133.21	127.58	132.56	86134
2021-05-17	131.21	133.59	128.19	133.26	91863
2021-05-18	133.19	133.19	130.03	130.31	77767
2021-05-19	127.43	129.30	123.92	127.45	111577
2021-05-20	127.76	127.76	121.88	124.77	99749
2021-05-21	126.31	128.21	124.24	125.09	91304
2021-05-24	125.31	126.61	123.43	125.20	81423
2021-05-25	126.46	129.22	121.83	122.34	113277
2021-05-26	122.99	126.50	122.71	125.46	83254
2021-05-27	126.83	132.91	126.83	131.36	130685
2021-05-28	131.42	131.57	127.54	129.39	94552
2021-06-01	130.63	137.70	130.63	136.73	156726
2021-06-02	137.68	137.68	132.00	133.50	70614
2021-06-03	132.25	134.06	128.44	132.48	80049
2021-06-04	133.76	133.76	130.59	130.86	50480
2021-06-07	131.18	131.18	128.11	129.64	86893
2021-06-08	129.69	135.23	127.05	134.42	61941
2021-06-09	134.12	134.12	130.02	132.20	54507
2021-06-10	133.73	134.00	130.35	132.52	104266
2021-06-11	134.10	136.45	132.58	134.10	88599
2021-06-14	133.20	133.68	127.64	128.47	88366
2021-06-15	128.25	131.92	125.47	131.92	109242
2021-06-16	131.09	132.38	127.89	131.58	108882
2021-06-17	130.40	131.49	124.25	127.13	153936
2021-06-18	124.73	126.88	121.06	124.17	404803
2021-06-21	125.11	127.49	123.64	126.08	115704
2021-06-22	126.23	130.95	124.59	130.21	139874
2021-06-23	131.05	135.19	129.20	133.06	101270
2021-06-24	133.06	137.06	132.20	136.61	88816
2021-06-25	137.44	137.63	126.29	128.77	682536
2021-06-28	129.54	129.54	121.91	122.28	144989
2021-06-29	122.94	127.40	122.30	123.98	94490
2021-06-30	123.08	126.30	123.05	123.49	74214
2021-07-01	123.62	125.37	122.22	124.49	122480
2021-07-02	124.86	125.36	122.16	123.22	113410
2021-07-06	122.85	122.85	116.92	117.79	90930
2021-07-07	117.82	122.72	116.95	120.89	126082
2021-07-08	117.05	120.25	115.07	116.43	106539
2021-07-09	118.89	122.75	118.89	121.72	59739
2021-07-12	120.39	123.22	120.39	122.93	88565
2021-07-13	121.08	121.51	118.51	119.80	85618
2021-07-14	120.48	122.13	116.92	117.76	61586
2021-07-15	116.20	120.10	115.81	116.47	89241
2021-07-16	118.17	118.17	114.03	114.40	88288
2021-07-19	111.02	112.14	107.52	109.31	111623
2021-07-20	108.76	115.04	107.51	113.52	148489
2021-07-21	114.90	119.22	114.90	118.35	127879
2021-07-22	112.11	113.10	103.63	110.76	402592
2021-07-23	111.91	114.97	109.53	114.88	133144
2021-07-26	115.81	120.73	115.81	120.58	98256
2021-07-27	119.20	119.53	116.01	118.48	72214
2021-07-28	120.54	122.04	117.14	120.41	83006
2021-07-29	121.31	127.00	121.26	124.10	128183
2021-07-30	122.79	124.73	119.77	121.68	76477
2021-08-02	122.01	124.57	119.87	120.28	96844
2021-08-03	120.90	122.56	119.00	122.51	112783
2021-08-04	120.61	122.55	119.00	119.75	140689
2021-08-05	119.14	122.55	119.14	120.09	66100
2021-08-06	121.72	123.27	121.10	122.19	37883
2021-08-09	120.99	122.04	119.26	120.49	41376
2021-08-10	121.12	126.77	118.95	126.65	58590
2021-08-11	127.60	130.19	124.96	130.15	61744
2021-08-12	130.03	130.03	125.34	127.64	47693
2021-08-13	127.77	130.57	126.34	127.43	31692
2021-08-16	125.52	125.52	120.24	122.39	64623
2021-08-17	120.89	122.55	119.11	122.31	70798
2021-08-18	121.32	123.73	120.17	121.02	46729
2021-08-19	118.42	119.71	116.76	118.95	76835
2021-08-20	118.67	122.01	115.50	121.14	59549
2021-08-23	122.44	123.95	121.35	121.40	55425
2021-08-24	122.43	125.72	122.07	123.37	49540
2021-08-25	124.32	125.39	122.03	122.32	49782
2021-08-26	121.47	122.43	115.60	119.30	70099
2021-08-27	120.05	125.86	118.52	125.44	89072
2021-08-30	126.45	127.58	123.10	123.87	49101
2021-08-31	124.37	126.36	121.79	126.26	64328
2021-09-01	125.65	126.51	119.99	124.46	82854
2021-09-02	125.07	127.62	123.81	124.87	77725
2021-09-03	125.03	125.80	121.54	122.61	53678
2021-09-07	123.00	125.48	123.00	124.69	44340
2021-09-08	123.90	125.00	119.14	119.74	64174
2021-09-09	119.58	124.09	119.54	121.26	65458
2021-09-10	119.42	122.16	119.12	119.94	118665
2021-09-13	123.03	123.03	117.65	119.59	87463
2021-09-14	120.58	120.58	115.86	116.50	73235
2021-09-15	116.78	120.31	116.78	119.97	53889
2021-09-16	119.66	119.66	114.14	114.66	62417
2021-09-17	114.39	114.82	110.21	111.95	268302
2021-09-20	108.35	110.59	106.83	110.14	74470
2021-09-21	111.24	111.24	103.78	105.07	106825
2021-09-22	106.47	110.02	106.47	107.78	70127
2021-09-23	108.56	112.30	108.56	110.94	167899
2021-09-24	110.05	111.31	108.86	109.29	88755
2021-09-27	109.84	114.54	109.50	112.89	120284
2021-09-28	113.80	115.06	109.95	112.81	103680
2021-09-29	113.36	113.36	110.73	112.32	74564
2021-09-30	108.16	114.41	108.16	108.96	72787
2021-10-01	109.47	113.84	108.44	112.36	90038
2021-10-04	112.30	114.88	109.14	109.59	67245
2021-10-05	110.60	114.09	108.50	113.90	112386
2021-10-06	111.70	113.87	107.44	109.94	70765
2021-10-07	111.84	114.80	111.35	112.86	91495
2021-10-08	112.99	113.90	109.52	109.77	57534
2021-10-11	111.44	115.15	109.38	109.58	77342
2021-10-12	109.48	110.75	108.21	109.10	64115
2021-10-13	109.28	111.38	106.56	110.97	68758
2021-10-14	113.11	114.47	111.39	112.94	70943
2021-10-15	116.05	119.31	116.05	117.00	126351
2021-10-18	117.04	118.15	115.03	117.47	64658
2021-10-19	116.43	116.81	110.86	112.22	154413
2021-10-20	111.74	114.83	110.31	113.99	85186
2021-10-21	108.00	108.00	99.29	102.04	451573
2021-10-22	101.47	102.47	99.41	99.67	192036
2021-10-25	99.85	102.13	97.42	97.59	119423
2021-10-26	97.66	100.46	97.66	99.71	121773
2021-10-27	98.80	100.61	97.10	99.25	124995
2021-10-28	99.63	101.47	99.50	99.97	130857
2021-10-29	100.36	100.74	96.68	97.14	104502
2021-11-01	97.91	99.45	96.32	97.55	131640
2021-11-02	97.56	98.57	95.13	97.95	80111
2021-11-03	97.90	101.68	97.05	101.30	92934
2021-11-04	101.64	101.64	99.05	100.98	100852
2021-11-05	101.40	107.52	101.40	107.34	159973
2021-11-08	108.13	110.88	107.75	109.93	108047
2021-11-09	109.46	110.75	106.39	106.87	127710
2021-11-10	106.02	106.86	101.75	102.39	82136
2021-11-11	103.74	105.33	102.95	104.86	60670
2021-11-12	105.12	108.75	105.12	108.01	109979
2021-11-15	108.42	109.19	104.52	106.70	107099
2021-11-16	106.77	106.77	104.87	105.37	108288
2021-11-17	104.44	106.16	102.26	102.55	101899
2021-11-18	102.16	103.69	100.08	102.19	97104
2021-11-19	101.30	103.33	100.49	100.69	58071
2021-11-22	101.05	104.55	100.85	102.71	74790
2021-11-23	103.02	105.64	102.51	103.73	72610
2021-11-24	102.53	103.51	101.24	101.58	62032
2021-11-26	98.70	98.70	93.00	95.53	94309
2021-11-29	97.11	98.17	93.20	93.92	119503
2021-11-30	92.55	93.43	88.53	89.23	168674
2021-12-01	91.67	93.75	89.79	89.92	115915
2021-12-02	90.52	93.92	89.13	93.06	67327
2021-12-03	92.92	93.75	91.34	93.24	76229
2021-12-06	94.46	96.21	92.77	93.96	105434
2021-12-07	95.68	97.20	94.60	94.82	72270
2021-12-08	95.21	97.40	94.39	97.18	80702
2021-12-09	95.90	97.56	94.51	96.92	108886
2021-12-10	92.94	96.52	92.02	95.14	127922
2021-12-13	96.10	96.10	91.28	94.10	121416
2021-12-14	93.38	96.10	90.95	91.29	188566
2021-12-15	91.03	93.15	88.80	92.78	132645
2021-12-16	93.68	94.64	90.80	91.41	107518
2021-12-17	91.40	93.60	89.26	93.20	360585
2021-12-20	91.31	91.65	87.91	89.44	116172
2021-12-21	90.38	94.21	90.38	93.46	107265
2021-12-22	93.46	95.11	93.19	95.01	86776
2021-12-23	95.48	96.67	94.90	96.26	51733
2021-12-27	95.96	97.47	94.63	97.20	52142
2021-12-28	94.87	97.47	94.87	96.27	94328
2021-12-29	96.30	97.03	93.04	95.08	52605
2021-12-30	95.31	96.74	93.90	93.97	48835
2021-12-31	94.05	95.48	93.21	93.94	60033
2022-01-03	94.19	98.18	94.19	97.25	104645
2022-01-04	97.66	99.80	95.91	97.02	277538
2022-01-05	99.53	99.61	97.02	98.25	181210
2022-01-06	98.99	99.87	98.25	99.64	103364
2022-01-07	99.18	101.00	98.01	100.20	113690
2022-01-10	99.10	100.83	97.56	99.82	179733
2022-01-11	100.10	102.20	98.24	100.19	187250
2022-01-12	102.25	102.97	97.78	98.41	114686
2022-01-13	98.37	102.28	97.66	101.14	160192
2022-01-14	101.60	106.15	100.41	105.80	169441
2022-01-18	105.34	106.33	101.93	103.24	97167
2022-01-19	103.32	105.36	99.88	100.14	92937
2022-01-20	100.65	103.30	100.02	100.30	140319
2022-01-21	98.06	100.52	96.31	97.81	145725
2022-01-24	96.34	98.84	93.88	98.10	124289
2022-01-25	96.44	99.69	93.43	98.60	93339
2022-01-26	99.19	100.91	94.18	95.08	118459
2022-01-27	95.40	98.00	91.90	92.88	92601
2022-01-28	92.92	95.90	91.20	95.57	63934
2022-01-31	94.39	96.70	93.89	95.75	109214
2022-02-01	95.91	98.16	95.45	96.90	155829
2022-02-02	97.74	97.74	92.82	94.55	154209
2022-02-03	94.12	95.69	93.39	93.75	78680
2022-02-04	93.53	94.78	91.86	94.02	66104
2022-02-07	93.71	95.43	92.68	93.04	71846
2022-02-08	93.18	97.92	93.18	97.56	74737
2022-02-09	98.16	99.12	97.28	97.93	48575
2022-02-10	96.53	100.50	96.53	98.43	81752
2022-02-11	98.06	101.03	97.55	99.37	106574
2022-02-14	100.00	100.70	97.63	99.84	105527
2022-02-15	100.41	103.83	99.88	103.53	45459
2022-02-16	103.01	106.37	103.01	105.47	69363
2022-02-17	104.52	105.29	102.16	103.14	65755
2022-02-18	102.55	104.44	101.93	103.97	54882
2022-02-22	104.12	104.50	101.77	102.31	83239
2022-02-23	102.83	104.29	101.55	102.95	82725
2022-02-24	96.10	98.37	90.09	94.98	229280
2022-02-25	95.52	98.67	94.99	97.67	148934
2022-02-28	95.31	98.12	94.08	96.50	139571
2022-03-01	95.70	98.04	90.76	91.98	125298
2022-03-02	92.50	95.03	92.38	94.21	79259
2022-03-03	94.32	97.07	90.82	96.92	127297
2022-03-04	95.82	95.82	92.16	95.13	78306
2022-03-07	94.61	94.61	88.51	88.73	113657
2022-03-08	88.07	90.26	86.05	88.01	115274
2022-03-09	88.64	92.52	88.64	90.44	85238
2022-03-10	90.05	92.13	89.50	91.36	53673
2022-03-11	91.31	91.62	86.93	87.18	79165
2022-03-14	87.75	90.43	85.82	87.52	142885
2022-03-15	87.03	88.10	85.05	87.12	128447
2022-03-16	88.47	91.71	88.47	90.92	113199
2022-03-17	90.23	93.07	90.23	92.27	79108
2022-03-18	91.71	92.78	89.99	91.93	331778
2022-03-21	92.13	96.50	92.13	96.16	121690
2022-03-22	97.00	97.58	95.07	95.12	59353
2022-03-23	95.00	97.24	94.54	96.64	84127
2022-03-24	97.48	98.04	94.71	96.91	63079
2022-03-25	96.73	98.75	95.55	96.41	86326
2022-03-28	95.60	96.06	92.48	93.28	84583
2022-03-29	92.94	95.50	91.53	95.08	160414
2022-03-30	95.61	96.89	94.70	94.97	86356
2022-03-31	94.20	96.16	93.67	94.16	95891
2022-04-01	94.94	95.90	92.95	94.72	112437
2022-04-04	94.68	94.68	92.08	93.91	78625
2022-04-05	94.13	94.82	91.04	91.36	78273
2022-04-06	91.28	92.34	89.56	91.64	78883
2022-04-07	91.64	92.31	90.22	91.28	130969
2022-04-08	91.06	91.93	88.66	88.77	75815
2022-04-11	88.57	90.67	88.13	88.81	65556
2022-04-12	89.77	92.00	89.77	90.84	79258
2022-04-13	91.54	96.61	91.54	96.05	114746
2022-04-14	95.69	100.78	95.69	100.49	141542
2022-04-18	100.16	103.46	99.85	101.53	173496
2022-04-19	101.53	103.69	99.79	102.48	121847
2022-04-20	102.33	103.83	100.87	102.12	117775
2022-04-21	104.45	105.78	99.81	100.69	193675
2022-04-22	99.00	100.59	95.47	97.48	208414
2022-04-25	96.15	96.23	89.59	93.48	171463
2022-04-26	92.44	94.05	90.95	92.80	141150
2022-04-27	93.72	100.25	93.64	96.56	169512
2022-04-28	96.56	100.74	96.29	100.00	114015
2022-04-29	99.29	100.99	96.24	96.50	144389
2022-05-02	95.70	97.45	94.61	96.90	210607
2022-05-03	96.40	101.51	96.40	101.19	144196
2022-05-04	101.74	104.07	100.00	103.97	105102
2022-05-05	102.55	102.55	94.00	96.30	169576
2022-05-06	95.99	97.45	94.29	95.63	139429
2022-05-09	93.51	94.72	92.12	93.13	145733
2022-05-10	94.53	95.57	90.48	92.93	173669
2022-05-11	94.02	97.50	93.81	94.65	150252
2022-05-12	93.19	95.13	90.38	95.05	156229
2022-05-13	96.18	97.62	94.38	95.34	96561
2022-05-16	97.21	98.04	95.09	97.85	149292
2022-05-17	100.05	104.47	99.76	104.47	115234
2022-05-18	104.50	107.41	100.80	101.24	192047
2022-05-19	99.65	100.73	96.30	96.47	184968
2022-05-20	96.96	99.04	92.73	96.83	136953
2022-05-23	98.57	99.23	96.97	98.89	122560
2022-05-24	98.06	98.06	94.55	96.38	108960
2022-05-25	95.85	98.37	95.84	97.97	152245
2022-05-26	98.70	102.44	98.70	100.85	106235
2022-05-27	101.14	102.54	100.66	102.08	77988
2022-05-31	101.93	103.77	99.18	102.17	133042
2022-06-01	102.97	103.75	98.99	99.95	104073
2022-06-02	100.46	103.99	100.46	103.83	89912
2022-06-03	103.02	104.64	98.94	101.24	75896
2022-06-06	102.15	104.64	100.94	104.58	76544
2022-06-07	103.25	104.30	100.95	103.14	99072
2022-06-08	102.52	102.54	98.17	99.30	84946
2022-06-09	98.36	98.36	93.70	93.78	103481
2022-06-10	92.56	92.67	90.46	91.03	102558
2022-06-13	88.20	89.97	86.81	87.80	160280
2022-06-14	87.81	88.09	84.48	85.09	124217
2022-06-15	86.39	87.13	84.90	85.66	135300
2022-06-16	84.21	84.21	75.31	76.14	191706
2022-06-17	76.33	77.77	74.14	77.38	466492
2022-06-21	79.60	80.21	76.33	76.86	157482
2022-06-22	74.91	75.33	72.03	74.29	133818
2022-06-23	74.09	74.09	69.42	70.87	213875
2022-06-24	71.24	77.37	71.24	77.26	523776
2022-06-27	78.19	80.58	77.13	79.07	108151
2022-06-28	80.04	81.30	79.98	80.90	113930
2022-06-29	81.08	81.08	77.59	78.89	131349
2022-06-30	77.18	79.77	76.44	79.09	97283
2022-07-01	77.78	80.33	76.45	79.12	124854
2022-07-05	76.73	77.08	73.79	76.72	184953
2022-07-06	76.79	76.79	73.03	76.11	123663
2022-07-07	77.12	80.14	77.12	78.32	71324
2022-07-08	77.92	78.64	73.36	74.02	352204
2022-07-11	73.52	73.62	72.04	73.25	147982
2022-07-12	71.97	76.12	71.97	75.07	98683
2022-07-13	74.20	75.83	73.67	75.12	120651
2022-07-14	73.09	74.62	72.28	74.37	137887
2022-07-15	75.43	75.61	73.46	74.79	241094
2022-07-18	76.45	78.12	71.94	72.59	216348
2022-07-19	72.97	75.63	71.66	74.66	312511
2022-07-20	74.86	75.56	72.89	74.16	253850
2022-07-21	73.08	73.98	71.22	72.81	195285
2022-07-22	72.53	73.44	70.38	71.46	197236
2022-07-25	72.89	74.00	71.59	73.40	249785
2022-07-26	70.52	73.51	66.25	73.50	843326
2022-07-27	72.92	75.02	72.92	74.35	292712
2022-07-28	75.15	75.99	72.83	75.55	152692
2022-07-29	76.18	77.04	75.31	75.77	138943
2022-08-01	74.84	75.49	72.88	74.96	164061
2022-08-02	74.84	76.15	72.68	72.71	158348
2022-08-03	73.09	73.12	71.01	72.48	162457
2022-08-04	72.36	72.96	70.13	70.23	143966
2022-08-05	70.00	72.73	69.55	72.61	148124
2022-08-08	73.06	74.84	72.09	72.52	169161
2022-08-09	72.40	72.40	71.01	71.66	75242
2022-08-10	73.38	76.94	72.59	76.47	165827
2022-08-11	77.61	78.64	76.48	76.60	90696
2022-08-12	76.58	79.17	76.32	78.50	130678
2022-08-15	77.17	79.22	76.06	78.10	168536
2022-08-16	78.78	79.15	77.86	78.54	160842
2022-08-17	77.22	78.00	76.73	77.86	96648
2022-08-18	78.35	81.01	77.94	80.35	105653
2022-08-19	79.05	79.05	76.75	77.98	115850
2022-08-22	76.58	76.77	72.74	75.67	132227
2022-08-23	76.05	78.89	75.76	77.36	87481
2022-08-24	77.09	77.82	76.15	77.65	74455
2022-08-25	77.65	79.69	77.65	79.15	60045
2022-08-26	79.60	79.60	75.95	76.17	58876
2022-08-29	75.13	75.84	74.21	75.13	75590
2022-08-30	74.60	74.76	71.67	73.27	112594
2022-08-31	73.32	73.32	71.59	71.76	109473
2022-09-01	70.82	70.82	68.47	69.88	132845
2022-09-02	70.24	71.74	69.22	69.53	88580
2022-09-06	70.84	71.97	68.81	71.04	165682
2022-09-07	70.66	72.87	69.38	72.48	75743
2022-09-08	72.09	75.10	71.48	74.71	102008
2022-09-09	75.52	77.63	75.51	77.26	119410
2022-09-12	78.32	84.12	78.32	83.86	190627
2022-09-13	81.35	83.62	80.47	81.04	195455
2022-09-14	80.27	80.86	76.15	77.48	197019
2022-09-15	76.38	77.80	74.01	74.18	211712
2022-09-16	73.55	73.55	68.92	69.64	607674
2022-09-19	68.46	72.88	68.46	72.47	149668
2022-09-20	71.19	71.19	69.26	69.48	98812
2022-09-21	69.73	70.32	67.04	67.04	145178
2022-09-22	67.71	67.71	65.93	66.26	94147
2022-09-23	64.83	64.83	62.29	63.30	145965
2022-09-26	63.12	63.86	61.32	62.05	127906
2022-09-27	62.65	64.55	62.13	62.64	115977
2022-09-28	63.07	63.22	61.94	62.25	145249
2022-09-29	62.54	63.26	59.24	62.50	139992
2022-09-30	62.57	63.32	61.29	61.35	135263
2022-10-03	63.07	66.74	62.29	66.62	175821
2022-10-04	68.31	71.77	68.31	71.72	171834
2022-10-05	70.94	71.25	70.01	70.38	181555
2022-10-06	69.41	70.94	69.28	70.02	121219
2022-10-07	69.76	69.76	66.64	67.38	98193
2022-10-10	68.22	70.04	67.46	69.65	91828
2022-10-11	69.49	71.01	68.10	69.78	188343
2022-10-12	69.52	70.80	65.78	67.72	261300
2022-10-13	65.02	67.73	63.47	67.24	145460
2022-10-14	66.86	68.14	64.99	65.42	95673
2022-10-17	66.88	68.90	66.88	67.82	90032
2022-10-18	69.74	70.69	68.08	68.79	98485
2022-10-19	67.33	68.40	66.07	66.98	126522
2022-10-20	70.74	76.30	69.88	75.83	470736
2022-10-21	76.44	78.62	76.19	77.18	274891
2022-10-24	76.70	78.80	76.11	76.94	184508
2022-10-25	76.37	81.51	76.37	80.49	130964
2022-10-26	81.62	82.63	79.79	80.35	129718
2022-10-27	80.61	81.34	78.90	79.68	113459
2022-10-28	79.82	80.14	77.17	79.09	111190
2022-10-31	78.74	81.22	78.42	80.79	104828
2022-11-01	81.84	84.25	81.84	83.01	104161
2022-11-02	82.55	83.18	78.09	78.61	74560
2022-11-03	78.52	79.63	77.00	79.05	62841
2022-11-04	81.43	84.94	81.33	84.00	82477
2022-11-07	84.10	85.49	82.61	83.50	97078
2022-11-08	84.42	85.90	82.86	84.72	93516
2022-11-09	84.06	84.72	82.56	83.35	62686
2022-11-10	86.42	90.53	86.16	90.43	109445
2022-11-11	92.89	95.01	92.67	93.12	162253
2022-11-14	92.22	97.58	92.02	94.48	111523
2022-11-15	95.56	96.46	94.07	94.98	99781
2022-11-16	94.09	95.43	86.37	95.10	61596
2022-11-17	92.35	93.54	90.96	91.51	104111
2022-11-18	93.19	93.42	88.48	88.63	126606
2022-11-21	86.73	87.60	84.00	86.68	119985
2022-11-22	87.36	89.19	86.74	88.92	110607
2022-11-23	89.03	89.77	88.19	89.23	57934
2022-11-25	89.70	90.32	89.52	90.01	20332
2022-11-28	88.24	88.70	85.56	85.90	75986
2022-11-29	86.63	88.96	86.63	87.19	62658
2022-11-30	88.20	90.88	86.19	90.40	95936
2022-12-01	89.79	90.85	87.93	89.12	65779
2022-12-02	87.50	90.46	87.28	89.79	93076
2022-12-05	90.08	90.16	83.89	84.28	109994
2022-12-06	84.93	85.51	82.94	83.79	91337
2022-12-07	83.10	83.69	80.38	80.56	94956
2022-12-08	81.61	83.23	80.00	81.04	118977
2022-12-09	80.60	81.89	79.91	80.32	171864
2022-12-12	80.13	82.76	78.89	82.65	239580
2022-12-13	85.60	85.60	82.32	83.79	367863
2022-12-14	83.36	84.64	81.34	83.76	159344
2022-12-15	82.12	82.12	77.63	77.76	180325
2022-12-16	75.54	77.60	75.23	76.81	1462618
2022-12-19	77.98	79.22	73.97	75.13	131861
2022-12-20	75.13	77.75	74.58	76.28	96911
2022-12-21	77.79	78.96	77.16	77.95	94587
2022-12-22	77.41	79.58	74.44	76.36	124142
2022-12-23	76.30	77.31	76.08	77.08	46879
2022-12-27	77.87	78.56	76.27	76.69	58378
2022-12-28	77.03	77.03	74.11	74.49	63546
2022-12-29	74.82	76.53	74.56	76.40	69517
2022-12-30	75.47	76.73	74.79	75.96	58037
2023-01-03	76.59	78.01	75.07	75.67	92459
2023-01-04	76.32	79.38	75.57	78.15	90278
2023-01-05	78.04	80.07	76.21	79.23	90910
2023-01-06	80.20	83.62	79.45	82.31	76460
2023-01-09	83.72	86.28	83.72	84.78	119772
2023-01-10	84.47	87.50	82.85	87.15	86241
2023-01-11	87.48	87.69	86.12	87.18	60636
2023-01-12	87.69	89.23	86.66	88.37	61128
2023-01-13	87.49	89.25	87.16	88.38	52300
2023-01-17	88.26	88.81	87.37	88.62	53467
2023-01-18	88.89	91.80	87.40	87.95	99441
2023-01-19	86.67	87.75	85.46	85.62	107812
2023-01-20	85.85	86.73	83.81	85.26	147088
2023-01-23	84.92	85.91	84.51	85.80	74542
2023-01-24	84.71	86.62	83.60	85.17	95136
2023-01-25	84.23	88.41	83.43	88.08	70615
2023-01-26	88.95	89.40	86.79	89.18	45622
2023-01-27	88.62	89.38	86.94	87.09	51335
2023-01-30	86.11	87.10	85.44	85.67	48564
2023-01-31	85.97	88.21	85.97	87.52	135790
2023-02-01	87.18	90.73	85.20	89.84	221497
2023-02-02	90.20	92.88	88.83	92.73	118481
2023-02-03	91.43	94.55	91.43	93.92	111143
2023-02-06	94.08	94.54	88.01	89.16	113364
2023-02-07	88.51	90.68	88.17	90.11	82130
2023-02-08	89.45	90.20	86.09	86.76	98786
2023-02-09	88.30	88.30	84.27	84.98	79262
2023-02-10	84.42	84.42	82.15	83.89	94243
2023-02-13	83.62	86.37	82.95	85.33	55648
2023-02-14	85.45	89.20	83.54	89.01	87308
2023-02-15	87.37	89.98	85.78	89.91	152952
2023-02-16	88.86	91.75	88.08	88.63	90021
2023-02-17	89.08	90.01	88.01	88.08	128609
2023-02-21	87.05	88.64	84.90	85.08	102700
2023-02-22	84.88	87.54	84.21	85.07	168148
2023-02-23	80.43	80.43	72.19	78.81	332392
2023-02-24	76.64	77.80	71.43	75.20	245616
2023-02-27	75.59	78.76	75.20	76.31	206358
2023-02-28	76.48	80.61	76.17	79.32	285301
2023-03-01	79.24	81.88	79.24	81.47	117628
2023-03-02	79.90	83.11	79.90	82.91	104886
2023-03-03	83.79	84.67	82.04	84.33	187985
2023-03-06	83.76	83.76	80.14	80.73	118168
2023-03-07	80.39	81.36	79.24	79.52	97190
2023-03-08	79.28	79.58	77.42	77.86	149845
2023-03-09	78.11	78.62	75.10	75.58	166669
2023-03-10	75.27	75.39	70.59	71.28	169044
2023-03-13	70.43	72.54	68.90	69.46	177514
2023-03-14	72.37	72.66	68.75	70.17	222486
2023-03-15	67.38	69.41	64.09	65.51	237589
2023-03-16	64.45	66.30	63.25	65.63	193631
2023-03-17	64.82	65.13	61.13	61.83	673768
2023-03-20	62.05	63.88	62.05	62.96	179153
2023-03-21	64.59	66.96	64.54	66.52	214060
2023-03-22	66.34	67.08	63.68	63.75	149152
2023-03-23	63.90	67.22	63.90	66.90	295637
2023-03-24	65.89	70.94	65.29	70.35	385993
2023-03-27	71.56	74.13	70.51	72.89	167782
2023-03-28	72.89	74.38	72.51	73.00	235883
2023-03-29	73.91	73.91	71.54	71.79	182001
2023-03-30	72.50	73.09	71.19	72.68	137660
2023-03-31	73.60	74.81	72.94	74.63	96303
2023-04-03	74.83	75.33	73.40	74.81	81312
2023-04-04	74.92	74.92	71.31	72.09	100188
2023-04-05	71.27	71.94	69.57	70.05	112255
2023-04-06	70.41	71.02	68.85	70.82	90152
2023-04-10	70.43	72.67	70.43	72.50	75350
2023-04-11	73.14	73.89	72.06	72.11	109962
2023-04-12	71.48	71.48	67.78	68.18	146237
2023-04-13	68.84	68.85	67.06	67.17	242823
2023-04-14	67.42	67.52	64.93	65.86	199367
2023-04-17	66.20	67.38	65.58	67.00	198970
2023-04-18	67.57	67.67	65.17	66.85	168380
2023-04-19	66.41	67.59	65.26	67.29	124113
2023-04-20	66.55	67.26	64.22	64.84	107377
2023-04-21	64.16	64.16	62.07	63.45	145379
2023-04-24	61.85	62.95	60.82	60.98	144756
2023-04-25	60.21	60.21	57.11	57.36	223274
2023-04-26	57.66	58.93	56.79	58.14	264475
2023-04-27	60.98	65.28	60.61	64.29	243742
2023-04-28	64.55	65.89	62.79	65.72	183136
2023-05-01	65.67	66.27	62.98	63.60	172799
2023-05-02	63.38	63.38	60.13	62.09	107674
2023-05-03	62.05	63.61	61.05	61.49	114836
2023-05-04	61.04	61.75	59.88	61.70	138006
2023-05-05	63.26	63.42	62.28	63.02	78301
2023-05-08	63.58	64.18	62.59	63.16	79640
2023-05-09	62.51	62.98	61.92	61.92	68337
2023-05-10	63.27	63.27	60.28	61.56	76249
2023-05-11	60.33	60.82	59.90	60.19	85965
2023-05-12	60.50	60.50	59.63	60.11	68473
2023-05-15	60.79	62.30	60.54	61.39	80913
2023-05-16	60.89	61.79	59.44	59.52	127408
2023-05-17	60.26	62.42	59.62	62.10	134717
2023-05-18	61.88	63.85	59.90	63.63	101750
2023-05-19	64.71	65.89	63.95	64.55	229525
2023-05-22	64.00	66.33	64.00	65.43	92390
2023-05-23	65.01	66.26	64.25	65.11	57014
2023-05-24	64.30	64.30	62.35	62.94	54877
2023-05-25	62.95	63.41	61.63	62.61	74904
2023-05-26	62.54	63.50	62.32	63.42	75042
2023-05-30	63.56	64.00	62.46	62.73	70626
2023-05-31	62.64	62.64	59.70	60.40	93849
2023-06-01	61.07	63.50	60.32	62.60	76059
2023-06-02	64.62	67.78	64.48	67.41	122979
2023-06-05	67.02	67.31	64.10	65.79	106008
2023-06-06	65.45	68.70	65.45	68.21	79038
2023-06-07	69.03	70.80	69.03	70.16	111150
2023-06-08	70.00	70.00	68.03	69.08	62375
2023-06-09	68.84	68.84	66.62	67.48	75037
2023-06-12	67.98	69.83	67.59	69.36	95588
2023-06-13	70.16	72.15	69.75	70.67	109483
2023-06-14	71.25	72.25	69.37	69.72	89346
2023-06-15	69.50	71.42	68.48	71.07	81672
2023-06-16	71.13	71.56	69.75	71.22	418210
2023-06-20	70.93	70.93	69.43	70.57	99260
2023-06-21	70.00	71.61	69.60	71.06	97557
2023-06-22	70.04	70.80	68.84	68.85	83612
2023-06-23	67.10	68.94	66.21	68.51	187664
2023-06-26	68.42	70.34	68.26	68.38	80837
2023-06-27	68.79	70.98	68.18	70.39	88480
2023-06-28	70.00	71.47	69.55	70.03	86729
2023-06-29	70.10	72.33	69.48	71.77	65126
2023-06-30	72.60	72.60	71.02	71.64	81997
2023-07-03	71.41	73.16	71.41	72.93	36220
2023-07-05	71.99	72.73	70.24	70.87	91254
2023-07-06	70.40	70.58	67.36	70.45	90319
2023-07-07	70.89	73.45	70.89	72.60	72232
2023-07-10	70.60	74.45	70.60	71.94	70551
2023-07-11	71.92	73.51	71.59	73.29	70363
2023-07-12	75.50	76.77	73.98	74.81	86671
2023-07-13	75.22	76.66	75.22	76.22	74891
2023-07-14	76.08	76.08	73.72	75.47	75281
2023-07-17	75.30	77.06	75.19	76.80	62067
2023-07-18	77.02	78.16	75.84	76.06	85078
2023-07-19	76.61	79.41	76.08	79.27	96827
2023-07-20	79.61	80.00	78.45	78.84	84944
2023-07-21	79.29	79.54	77.58	79.04	80680
2023-07-24	78.73	80.09	77.60	79.03	88218
2023-07-25	79.46	82.67	79.45	80.83	136873
2023-07-26	87.64	88.41	81.68	83.12	232819
2023-07-27	83.08	83.08	78.10	78.96	127206
2023-07-28	79.90	80.64	78.14	78.91	80884
2023-07-31	79.17	81.37	79.14	81.20	86037
2023-08-01	80.18	82.00	79.60	81.80	67096
2023-08-02	80.30	81.01	79.13	79.84	69851
2023-08-03	79.54	80.76	78.50	79.35	67992
2023-08-04	79.55	80.26	78.54	78.97	43203
2023-08-07	79.02	79.66	77.97	78.10	51915
2023-08-08	76.64	77.90	75.56	77.48	46962
2023-08-09	77.18	78.17	75.46	76.08	56888
2023-08-10	76.73	76.98	75.68	76.51	68101
2023-08-11	76.18	76.89	75.63	76.22	50637
2023-08-14	75.52	77.08	74.01	76.98	84629
2023-08-15	76.01	76.01	74.06	74.60	83277
2023-08-16	74.48	76.43	74.48	74.82	75278
2023-08-17	75.32	78.05	75.32	76.34	78454
2023-08-18	75.27	76.91	74.43	76.41	68917
2023-08-21	76.24	76.91	74.31	74.86	58902
2023-08-22	75.62	75.88	74.06	74.68	51491
2023-08-23	74.73	74.73	73.40	73.59	43103
2023-08-24	72.95	73.52	71.88	72.36	59997
2023-08-25	72.98	73.13	71.20	72.50	54896
2023-08-28	72.83	74.62	72.56	73.68	49213
2023-08-29	73.80	74.96	72.95	74.96	71813
2023-08-30	74.56	76.57	74.56	76.18	39603
2023-08-31	76.02	76.69	75.78	75.92	65950
2023-09-01	77.09	78.79	77.09	78.09	59313
2023-09-05	77.24	77.24	74.19	74.72	103665
2023-09-06	74.66	75.31	73.13	74.42	75565
2023-09-07	73.73	74.19	72.01	73.78	97195
2023-09-08	74.02	75.04	73.74	73.75	73545
2023-09-11	75.78	75.78	75.78	75.78	13627
2023-09-12	75.66	77.27	74.24	75.83	66956
2023-09-13	75.99	77.00	75.24	76.21	74522
2023-09-14	77.46	80.64	77.46	80.60	80388
2023-09-15	80.42	80.95	76.77	77.32	497059
2023-09-18	77.79	77.79	75.51	75.79	46498
2023-09-19	75.90	76.12	74.84	75.75	49559
2023-09-20	76.40	77.26	75.18	75.30	57109
2023-09-21	74.10	74.81	72.93	73.02	54391
2023-09-22	73.48	75.65	73.26	73.71	63771
2023-09-25	72.72	73.29	71.88	71.94	78914
2023-09-26	71.75	73.19	70.36	70.81	63079
2023-09-27	71.73	72.71	70.72	72.23	88299
2023-09-28	72.64	74.83	71.77	73.33	91995
2023-09-29	74.40	76.58	74.39	75.26	87792
2023-10-02	75.20	75.26	72.70	73.01	105057
2023-10-03	72.06	74.00	70.06	70.08	91140
2023-10-04	70.16	70.16	68.77	68.82	83849
2023-10-05	68.81	69.65	66.99	67.13	85384
2023-10-06	67.16	68.03	65.96	67.33	62399
2023-10-09	66.56	68.85	66.28	68.33	45805
2023-10-10	68.69	71.02	68.48	70.00	50287
2023-10-11	70.36	71.59	70.34	71.24	65438
2023-10-12	71.72	71.72	67.94	69.53	65759
2023-10-13	69.90	70.24	66.75	67.08	79756
2023-10-16	67.87	69.04	67.54	67.65	70561
2023-10-17	67.08	70.37	65.83	69.99	77983
2023-10-18	69.59	69.59	67.30	67.35	54955
2023-10-19	67.32	69.81	66.52	66.55	75213
2023-10-20	66.64	66.66	64.00	64.23	86297
2023-10-23	64.12	64.96	63.44	63.46	72483
2023-10-24	62.64	64.75	62.64	64.30	114868
2023-10-25	63.50	63.58	61.97	62.65	127445
2023-10-26	60.51	62.60	57.78	57.87	145495
2023-10-27	57.72	58.02	53.67	54.28	204629
2023-10-30	55.51	56.62	54.24	56.49	152111
2023-10-31	56.51	59.20	55.65	56.80	94906
2023-11-01	56.82	56.82	54.28	56.44	98933
2023-11-02	57.78	58.36	56.32	58.22	81121
2023-11-03	60.07	61.54	58.67	58.86	109733
2023-11-06	59.33	60.16	58.41	59.58	107346
2023-11-07	58.90	59.25	56.88	57.85	70531
2023-11-08	58.08	58.22	55.68	57.19	62593
2023-11-09	57.89	57.89	55.56	56.23	102949
2023-11-10	56.78	56.78	55.54	55.73	145858
2023-11-13	55.92	56.79	54.59	55.95	79320
2023-11-14	58.00	61.13	57.54	60.95	119181
2023-11-15	61.35	63.07	60.95	62.26	91846
2023-11-16	61.58	61.58	58.94	59.22	78077
2023-11-17	60.50	63.34	60.08	60.76	110887
2023-11-20	61.25	61.76	60.26	60.78	55838
2023-11-21	60.06	61.01	59.46	59.53	73996
2023-11-22	59.73	60.24	59.26	59.73	58871
2023-11-24	59.38	60.06	59.00	59.66	30977
2023-11-27	59.37	59.65	58.39	58.59	81457
2023-11-28	58.95	59.33	57.55	58.08	160813
2023-11-29	59.03	59.90	57.59	57.64	114737
2023-11-30	57.53	59.66	57.52	58.48	84999
2023-12-01	58.36	60.80	58.36	60.07	134033
2023-12-04	59.43	61.73	59.43	61.27	111304
2023-12-05	61.01	61.01	58.43	58.55	99422
2023-12-06	59.16	60.55	58.39	58.48	112377
2023-12-07	58.46	59.71	58.20	59.00	87595
2023-12-08	59.13	60.58	59.13	60.00	90521
2023-12-11	60.18	63.18	59.63	62.00	204330
2023-12-12	61.55	61.71	59.56	60.50	137532
2023-12-13	59.71	65.50	59.71	64.85	200827
2023-12-14	66.82	70.00	66.60	67.76	232237
2023-12-15	68.55	68.92	66.97	67.22	1129911
2023-12-18	67.81	68.58	66.19	67.13	155190
2023-12-19	67.96	70.10	67.96	69.84	114832
2023-12-20	69.43	71.76	68.50	68.65	104425
2023-12-21	69.58	69.72	68.85	69.54	74169
2023-12-22	70.03	71.33	69.99	71.01	70395
2023-12-26	71.42	72.92	71.33	72.53	64557
2023-12-27	72.86	73.47	72.38	73.47	70999
2023-12-28	72.99	73.73	72.47	73.08	57941
2023-12-29	72.80	73.08	70.60	71.19	96114
2024-01-02	70.28	72.07	69.98	70.30	92706
2024-01-03	69.22	69.22	65.87	66.01	105821
2024-01-04	65.97	66.57	65.10	65.23	72876
2024-01-05	64.41	66.57	63.21	64.66	72049
2024-01-08	64.25	66.08	63.79	66.08	106133
2024-01-09	64.74	65.55	63.78	63.93	70519
2024-01-10	63.51	63.90	62.64	63.49	97712
2024-01-11	62.95	64.13	62.00	63.69	105471
2024-01-12	64.98	65.87	63.51	63.85	60762
2024-01-16	62.92	63.17	61.68	62.00	97434
2024-01-17	60.69	61.52	59.81	60.30	99845
2024-01-18	60.59	62.53	59.52	60.52	63721
2024-01-19	61.24	62.69	60.05	62.61	91448
2024-01-22	62.71	65.65	62.57	65.19	150159
2024-01-23	65.78	67.76	65.78	66.60	166060
2024-01-24	66.72	66.85	64.23	65.93	114548
2024-01-25	67.30	67.35	65.08	66.87	112113
2024-01-26	68.09	68.42	67.02	67.94	70549
2024-01-29	67.94	68.83	66.68	68.74	68121
2024-01-30	67.81	68.00	67.16	67.50	48814
2024-01-31	67.60	68.30	64.90	64.90	102486
2024-02-01	65.55	66.57	64.09	66.29	72563
2024-02-02	64.85	66.07	64.15	65.66	64725
2024-02-05	63.99	64.15	62.04	63.20	75945
2024-02-06	63.04	65.06	63.01	64.51	79218
2024-02-07	64.38	64.38	62.47	63.52	94533
2024-02-08	63.87	65.36	62.64	64.85	65498
2024-02-09	64.82	65.12	63.50	64.68	68904
2024-02-12	65.10	66.52	65.10	65.49	96614
2024-02-13	62.46	66.76	60.71	61.44	113504
2024-02-14	62.85	64.14	62.13	63.39	161229
2024-02-15	63.47	65.65	63.44	65.55	155541
2024-02-16	65.00	67.50	65.00	66.06	96627
2024-02-20	64.54	65.85	63.40	65.77	113133
2024-02-21	66.02	67.59	65.84	66.08	134081
2024-02-22	68.40	73.69	62.83	70.61	262770
2024-02-23	71.00	71.36	69.72	71.13	150518
2024-02-26	70.38	72.19	69.76	72.09	160656
2024-02-27	73.29	73.29	70.81	70.82	117153
2024-02-28	69.57	71.10	69.47	70.28	121037
2024-02-29	71.71	72.69	70.89	72.52	137496
2024-03-01	73.12	73.96	71.91	73.59	110121
2024-03-04	73.41	73.94	71.27	71.27	113075
2024-03-05	70.29	71.94	69.96	71.76	139255
2024-03-06	73.16	73.90	71.77	72.73	136558
2024-03-07	73.24	75.57	73.24	75.48	132761
2024-03-08	76.72	77.31	74.54	75.46	93986
2024-03-11	74.18	77.25	73.52	76.75	217481
2024-03-12	77.21	77.21	75.40	76.19	192546
2024-03-13	76.58	78.90	76.48	77.72	238063
2024-03-14	77.57	77.81	75.10	77.09	272479
2024-03-15	76.74	79.09	76.74	78.30	1008779
2024-03-18	79.02	79.36	77.40	78.17	150821
2024-03-19	77.54	79.23	76.65	79.23	188065
2024-03-20	78.90	82.53	78.73	82.08	159492
2024-03-21	82.50	82.98	81.39	82.06	115032
2024-03-22	81.43	81.51	80.37	81.13	106606
2024-03-25	82.45	84.72	82.25	84.06	152877
2024-03-26	85.03	85.69	83.57	85.16	150921
2024-03-27	85.78	88.44	85.78	88.20	146291
2024-03-28	88.20	90.61	88.20	89.36	159761
2024-04-01	90.23	90.23	88.13	88.67	83098
2024-04-02	88.33	91.47	87.83	90.89	185006
2024-04-03	90.27	92.85	90.27	92.25	202105
2024-04-04	92.93	93.29	89.67	90.95	130667
2024-04-05	90.31	93.08	89.96	92.97	116797
2024-04-08	94.11	94.36	92.26	93.76	113748
2024-04-09	94.70	95.56	92.85	93.45	129029
2024-04-10	90.70	92.30	88.62	90.62	160570
2024-04-11	91.07	91.45	89.55	91.26	107874
2024-04-12	91.50	92.08	88.31	89.15	109671
2024-04-15	91.55	92.40	88.43	88.83	137199
2024-04-16	86.80	90.76	86.00	90.47	280211
2024-04-17	91.95	92.75	89.54	89.96	195540
2024-04-18	90.17	91.01	88.26	90.17	140831
2024-04-19	89.34	91.25	88.89	89.49	133213
2024-04-22	89.49	90.51	87.79	89.82	108206
2024-04-23	88.89	89.79	88.18	89.63	173149
2024-04-24	87.25	88.58	86.01	87.33	204532
2024-04-25	88.50	90.19	85.82	88.49	670937
2024-04-26	90.17	95.47	89.34	94.92	470638
2024-04-29	94.85	96.41	93.96	95.15	155790
2024-04-30	93.59	94.34	90.40	90.49	179724
2024-05-01	91.13	93.77	89.93	91.85	215789
2024-05-02	92.32	94.57	91.50	94.33	139028
2024-05-03	95.83	96.47	93.43	96.11	156017
2024-05-06	97.12	99.46	97.12	97.79	175471
2024-05-07	97.62	99.25	97.56	97.81	111649
2024-05-08	96.24	97.31	94.85	95.99	92030
2024-05-09	95.69	98.46	95.69	97.57	90487
2024-05-10	98.17	99.00	97.38	98.69	98362
2024-05-13	99.65	100.83	99.16	100.19	90585
2024-05-14	100.93	101.66	99.00	100.50	113412
2024-05-15	101.95	101.95	99.82	101.20	87749
2024-05-16	100.62	100.71	98.42	98.62	111175
2024-05-17	99.39	102.26	99.39	100.98	168097
2024-05-20	100.43	102.42	100.07	100.07	100333
2024-05-21	100.00	102.35	99.27	100.43	160960
2024-05-22	99.23	99.23	95.63	95.68	121119
2024-05-23	96.19	96.32	94.32	95.44	139295
2024-05-24	96.26	96.68	95.15	95.69	100221
2024-05-28	96.88	97.99	95.90	97.94	138746
2024-05-29	96.20	98.79	95.88	97.92	120990
2024-05-30	97.97	99.60	97.64	99.49	86368
2024-05-31	100.38	100.49	96.68	97.80	139107
2024-06-03	99.05	99.12	95.89	96.01	87356
2024-06-04	94.51	94.72	91.33	92.06	107206
2024-06-05	91.89	92.49	90.95	91.30	201409
2024-06-06	91.25	95.30	91.25	93.34	143470
2024-06-07	91.12	92.36	90.01	91.02	104658
2024-06-10	90.23	92.30	89.66	92.08	116212
2024-06-11	90.62	91.80	88.88	91.04	124646
2024-06-12	94.88	94.97	92.59	92.64	127789
2024-06-13	92.08	92.88	90.50	91.54	109153
2024-06-14	89.85	90.71	88.09	89.20	136874
2024-06-17	88.18	88.59	86.81	88.26	153633
2024-06-18	87.93	89.67	87.93	88.91	94571
2024-06-20	89.05	90.03	87.90	87.95	93532
2024-06-21	87.63	88.67	87.14	88.63	337860
2024-06-24	88.77	90.13	88.46	89.13	85066
2024-06-25	88.50	88.50	86.87	87.66	139409
2024-06-26	87.62	87.63	86.04	87.34	109314
2024-06-27	87.99	88.30	85.26	85.94	109576
2024-06-28	87.23	88.20	86.26	87.90	486370
2024-07-01	88.24	89.52	86.65	87.27	109641
2024-07-02	87.39	88.35	87.12	88.25	57759
2024-07-03	88.74	90.99	88.74	90.98	64486
2024-07-05	91.19	91.19	87.34	87.56	86647
2024-07-08	87.94	90.64	87.94	90.44	152850
2024-07-09	90.34	91.30	88.60	89.27	176451
2024-07-10	89.61	90.56	89.00	90.19	100820
2024-07-11	92.77	92.83	90.48	91.24	133604
2024-07-12	93.96	94.92	92.07	93.49	154517
2024-07-15	93.55	96.49	93.55	95.38	110803
2024-07-16	95.38	99.51	94.49	99.35	140466
2024-07-17	98.84	100.07	97.56	98.20	145627
2024-07-18	97.29	98.50	94.93	96.04	194015
2024-07-19	95.62	95.97	92.54	92.94	89765
2024-07-22	92.69	95.64	91.66	95.42	147532
2024-07-23	95.08	97.27	92.99	97.21	169911
2024-07-24	96.43	96.43	92.08	92.79	165688
2024-07-25	85.00	85.00	77.01	78.06	407381
2024-07-26	78.58	78.87	75.33	77.76	257705
2024-07-29	77.42	77.56	75.94	76.48	247840
2024-07-30	78.20	78.95	76.70	78.41	243461
2024-07-31	79.44	81.50	78.16	78.69	220196
2024-08-01	78.70	80.28	73.44	74.85	253925
2024-08-02	72.38	72.54	69.53	70.02	186573
2024-08-05	66.64	69.11	64.66	69.11	170419
2024-08-06	69.14	69.52	67.47	67.88	158975
2024-08-07	69.27	69.30	66.15	66.36	127878
2024-08-08	67.42	68.44	66.79	67.70	136503
2024-08-09	68.11	68.82	66.77	68.06	95831
2024-08-12	68.06	68.61	67.41	67.88	86783
2024-08-13	68.34	69.53	67.90	68.76	115432
2024-08-14	68.71	68.96	67.50	67.98	102979
2024-08-15	69.99	71.27	69.55	70.25	89178
2024-08-16	69.92	70.46	69.41	69.72	112003
2024-08-19	70.22	71.74	69.00	70.75	99679
2024-08-20	71.15	71.57	69.64	70.00	81311
2024-08-21	70.85	72.37	69.86	72.20	108012
2024-08-22	71.85	71.85	70.61	70.82	60748
2024-08-23	71.59	74.42	71.02	74.30	87406
2024-08-26	75.11	75.79	74.00	74.26	67379
2024-08-27	73.97	76.18	73.97	75.17	100532
2024-08-28	74.45	74.45	73.44	73.46	79938
2024-08-29	74.33	75.55	73.09	74.24	102157
2024-08-30	74.83	74.83	73.83	74.55	133079
2024-09-03	73.75	74.22	69.85	70.39	139817
2024-09-04	69.97	71.47	68.90	69.25	94553
2024-09-05	69.69	70.56	69.10	69.45	76816
2024-09-06	69.12	70.42	67.52	68.13	64147
2024-09-09	67.98	68.61	67.17	67.17	72198
2024-09-10	67.04	67.52	66.25	66.79	82097
2024-09-11	66.97	68.55	65.66	68.31	97619
2024-09-12	69.22	69.48	68.28	68.92	62249
2024-09-13	69.92	70.75	68.76	68.89	124146
2024-09-16	69.59	70.11	68.54	68.91	122796
2024-09-17	69.58	70.48	68.90	69.53	162942
2024-09-18	70.00	72.30	69.32	70.18	184278
2024-09-19	72.71	73.53	70.55	71.28	136238
2024-09-20	71.17	71.17	69.74	70.17	314695
2024-09-23	70.86	71.28	70.42	70.63	70116
2024-09-24	71.73	72.63	71.50	71.85	124763
2024-09-25	71.37	71.53	70.00	70.22	89670
2024-09-26	71.90	73.76	71.90	73.12	142168
2024-09-27	73.90	75.05	72.91	73.18	110765
2024-09-30	72.35	72.60	71.44	72.52	90012
2024-10-01	72.80	73.54	71.98	73.04	74702
2024-10-02	73.11	73.11	71.66	72.17	61117
2024-10-03	71.11	71.95	70.26	70.49	81893
2024-10-04	71.72	72.31	71.17	71.80	74589
2024-10-07	71.71	72.30	71.16	71.87	70334
2024-10-08	71.37	71.37	69.51	70.48	105290
2024-10-09	70.00	72.59	69.79	72.01	143029
2024-10-10	71.07	72.61	70.66	72.21	108560
2024-10-11	72.40	73.29	71.34	71.54	305623
2024-10-14	70.82	72.64	70.82	72.21	83149
2024-10-15	71.42	72.33	71.41	71.57	96560
2024-10-16	72.28	72.99	71.77	72.09	125706
2024-10-17	72.25	74.16	71.98	73.77	187775
2024-10-18	74.06	74.46	73.10	73.42	151576
2024-10-21	73.66	73.66	70.55	70.71	95692
2024-10-22	70.88	71.65	70.57	71.53	87970
2024-10-23	70.97	70.97	66.62	67.55	479899
2024-10-24	67.61	68.31	63.44	67.31	564944
2024-10-25	67.26	69.75	66.81	68.34	289715
2024-10-28	69.17	76.60	68.82	76.07	372483
2024-10-29	76.00	77.56	73.92	76.51	404822
2024-10-30	76.39	77.54	75.16	76.75	252270
2024-10-31	76.70	77.00	74.10	74.26	176177
2024-11-01	74.99	75.92	74.26	75.60	120878
2024-11-04	75.55	77.69	74.87	77.37	152558
2024-11-05	77.32	78.59	76.31	78.48	145618
2024-11-06	83.96	86.49	82.56	86.20	283045
2024-11-07	86.20	86.20	83.21	83.53	136486
2024-11-08	82.87	84.79	82.49	84.56	90830
2024-11-11	85.24	85.45	83.88	84.57	98003
2024-11-12	83.49	84.18	82.03	83.17	166322
2024-11-13	83.57	84.44	81.55	81.80	125726
2024-11-14	82.74	83.56	80.32	81.36	109255
2024-11-15	82.70	83.52	80.57	80.63	116976
2024-11-18	80.69	80.91	79.98	80.10	76337
2024-11-19	79.63	80.51	79.07	80.07	110141
2024-11-20	80.22	80.58	79.61	80.24	60887
2024-11-21	79.76	82.30	79.76	81.18	98865
2024-11-22	81.40	83.44	81.33	81.65	97294
2024-11-25	81.94	85.42	81.94	83.78	154085
2024-11-26	83.08	83.08	80.98	81.68	66297
2024-11-27	81.75	82.56	81.40	81.66	60113
2024-11-29	82.66	82.66	81.13	81.28	50100
2024-12-02	81.89	83.55	81.06	83.22	76145
2024-12-03	83.80	83.80	81.09	82.96	55920
2024-12-04	83.13	84.10	81.60	82.63	60611
2024-12-05	82.89	82.89	80.82	81.61	53700
2024-12-06	82.41	82.41	79.74	80.50	56801
2024-12-09	81.46	84.59	80.76	81.00	68037
2024-12-10	81.37	81.37	78.47	79.24	89095
2024-12-11	79.89	80.17	78.19	79.17	99314
2024-12-12	78.11	78.11	76.41	77.41	124046
2024-12-13	76.63	77.54	75.13	76.26	92219
2024-12-16	75.81	76.50	75.57	76.32	70318
2024-12-17	75.42	76.59	74.32	75.18	107251
2024-12-18	75.48	75.72	70.85	71.47	118679
2024-12-19	72.01	72.41	69.09	69.36	87095
2024-12-20	68.31	71.15	68.31	69.78	374233
2024-12-23	69.32	70.43	69.00	70.09	79837
2024-12-24	70.58	71.45	69.65	70.39	55813
2024-12-26	70.11	71.72	69.47	70.81	62858
2024-12-27	70.10	71.10	68.37	69.32	66100
2024-12-30	68.98	70.27	67.67	70.00	113891
2024-12-31	70.56	71.51	70.06	70.27	70497
2025-01-02	71.04	72.20	69.64	70.27	79469
2025-01-03	70.97	71.02	69.37	70.23	130494
2025-01-06	70.51	72.46	70.22	70.25	70016
2025-01-07	69.59	70.08	68.57	70.00	113700
2025-01-08	68.94	70.38	68.02	70.38	103391
2025-01-10	69.83	70.58	69.28	70.21	98569
2025-01-13	70.01	72.08	69.43	71.71	91045
2025-01-14	72.75	73.34	71.27	72.53	67560
2025-01-15	74.15	74.15	73.03	73.42	59595
2025-01-16	73.68	74.86	73.22	74.37	59811
2025-01-17	74.82	75.26	73.35	73.68	67171
2025-01-21	74.26	75.60	72.46	72.60	84635
2025-01-22	72.40	73.33	70.91	71.05	79294
2025-01-23	70.45	73.24	70.00	73.23	104287
2025-01-24	72.68	73.17	71.50	72.44	86798
2025-01-27	72.24	72.25	69.34	70.04	101570
2025-01-28	70.09	71.96	70.00	71.50	96489
2025-01-29	71.44	72.19	70.40	71.15	68597
2025-01-30	72.03	72.03	70.03	70.73	79703
2025-01-31	70.29	70.68	68.37	70.00	128454
2025-02-03	69.39	70.50	68.27	69.19	108001
2025-02-04	69.66	70.59	69.66	70.14	71038
2025-02-05	70.09	70.34	69.75	70.16	54181
2025-02-06	70.79	71.48	70.00	71.48	82234
2025-02-07	71.79	72.00	70.19	70.70	118094
2025-02-10	73.09	74.45	71.75	72.41	110851
2025-02-11	72.70	74.12	72.37	73.96	93741
2025-02-12	73.41	73.67	70.92	71.82	126264
2025-02-13	72.23	73.05	70.47	72.29	89745
2025-02-14	72.54	72.87	70.08	70.25	99692
2025-02-18	70.43	71.74	69.73	71.30	89829
2025-02-19	70.38	71.78	69.59	71.36	154149
2025-02-20	70.95	77.11	70.95	74.84	184017
2025-02-21	74.99	75.27	71.70	71.86	118177
2025-02-24	71.75	73.00	69.44	69.44	130139
2025-02-25	70.03	71.73	70.00	70.87	110482
2025-02-26	71.55	72.56	70.64	70.82	65151
2025-02-27	70.42	71.66	70.00	71.30	137252
2025-02-28	70.85	71.57	69.52	70.76	79072
2025-03-03	71.19	71.88	68.61	68.62	87513
2025-03-04	68.52	69.70	66.63	68.72	141485
2025-03-05	69.55	70.67	68.23	69.00	118191
2025-03-06	68.74	68.77	66.51	67.49	198546
2025-03-07	67.23	69.42	66.91	68.75	80369
2025-03-10	67.90	67.90	64.69	65.49	165497
2025-03-11	66.45	68.20	65.20	67.81	144655
2025-03-12	68.90	68.90	66.94	67.00	93354
2025-03-13	67.13	69.44	67.10	69.17	124280
2025-03-14	69.50	70.71	68.10	70.33	95495
2025-03-17	70.44	71.68	69.17	70.40	130520
2025-03-18	70.49	70.66	69.45	70.21	87973
2025-03-19	69.84	71.27	69.61	70.42	102734
2025-03-20	69.58	70.43	69.05	69.14	72436
2025-03-21	68.73	68.73	66.14	66.28	287149
2025-03-24	67.37	68.80	67.20	67.39	101306
2025-03-25	67.35	68.25	66.42	66.54	94903
2025-03-26	67.59	67.77	65.20	65.38	113996
2025-03-27	65.00	65.79	64.13	64.91	131158
2025-03-28	65.00	65.29	61.62	62.09	123406
2025-03-31	60.80	62.22	58.84	60.62	186012
2025-04-01	60.51	60.51	59.00	59.57	211733
2025-04-02	58.99	60.24	58.75	59.79	186167
2025-04-03	57.80	57.80	53.30	53.41	261815
2025-04-04	51.42	51.50	46.81	50.75	399463
2025-04-07	48.68	52.83	47.93	50.93	329656
2025-04-08	52.68	53.68	49.51	50.21	313440
2025-04-09	49.83	55.95	48.53	54.82	360605
2025-04-10	53.36	53.84	50.43	52.27	159995
2025-04-11	53.50	55.94	53.00	55.50	202285
2025-04-14	55.74	56.95	54.42	55.02	250810
2025-04-15	54.80	56.74	53.84	54.61	251898
2025-04-16	54.09	55.61	53.65	54.45	126439
2025-04-17	55.16	55.37	53.60	53.86	138377
2025-04-21	53.83	54.72	52.53	53.65	232550
2025-04-22	54.10	56.37	53.95	55.95	170335
2025-04-23	57.57	59.94	57.40	58.92	280053
2025-04-24	53.96	63.14	53.33	62.42	472867
2025-04-25	60.50	61.62	57.63	60.66	222209
2025-04-28	61.61	64.60	60.22	64.38	315766
2025-04-29	63.66	65.29	62.80	64.66	327053
2025-04-30	62.45	64.76	61.84	64.46	211004
2025-05-01	64.47	67.19	63.58	66.60	144851
2025-05-02	67.06	69.48	66.45	69.16	219762
2025-05-05	68.66	69.68	67.97	68.99	151258
2025-05-06	68.63	68.71	66.89	67.64	135247
2025-05-07	67.60	68.19	65.69	66.53	158187
2025-05-08	67.66	69.39	67.16	68.41	116828
2025-05-09	69.13	69.54	66.59	67.68	126452
2025-05-12	71.43	72.15	70.11	71.59	133784
2025-05-13	71.89	72.78	70.89	71.40	100124
2025-05-14	70.88	72.35	70.76	70.97	106858
2025-05-15	70.36	71.83	70.18	71.69	81279
2025-05-16	71.50	72.71	70.50	72.57	143873
2025-05-19	71.26	72.79	71.04	72.75	103405
2025-05-20	72.21	73.00	71.41	72.39	57389
2025-05-21	71.40	72.00	69.50	70.49	137961
2025-05-22	70.23	70.44	68.27	69.79	111369
2025-05-23	68.23	70.29	68.22	69.85	104109
2025-05-27	71.13	73.02	70.40	73.00	93901
2025-05-28	72.40	73.35	71.47	73.04	123971
2025-05-29	73.33	73.75	72.00	73.14	97202
2025-05-30	73.08	73.09	71.85	72.59	96215
2025-06-02	73.65	76.54	73.62	75.58	129221
2025-06-03	75.60	77.39	74.49	76.85	94858
2025-06-04	77.44	77.89	76.59	77.32	68261
2025-06-05	77.78	78.28	76.27	77.58	79833
2025-06-06	78.49	79.67	78.02	78.17	64878
2025-06-09	78.72	80.18	77.19	78.99	81242
2025-06-10	79.24	79.96	78.43	79.44	156176
2025-06-11	79.54	79.54	76.32	78.20	113842
2025-06-12	76.63	78.22	76.63	77.84	84422
2025-06-13	76.85	77.70	75.90	76.27	89854
2025-06-16	77.47	77.82	75.25	76.23	107811
2025-06-17	75.91	78.54	75.85	76.62	87551
2025-06-18	76.36	77.09	74.72	75.22	119225
2025-06-20	76.29	76.51	73.80	74.76	402285
2025-06-23	74.76	76.58	74.10	76.57	116889
2025-06-24	77.47	77.75	76.57	76.94	88317
2025-06-25	76.64	77.31	75.76	76.66	65049
2025-06-26	77.36	80.27	77.14	79.96	98948
2025-06-27	80.31	81.90	78.85	80.95	320747
2025-06-30	81.04	81.45	79.86	79.90	217076
2025-07-01	79.70	83.41	79.44	82.23	176067
2025-07-02	82.78	84.60	82.78	84.17	136770
2025-07-03	84.19	85.96	82.71	85.64	67310
2025-07-07	83.53	85.01	82.85	83.18	84519
2025-07-08	83.50	86.85	83.50	86.24	135986
2025-07-09	86.94	87.36	86.14	87.02	88706
2025-07-10	87.54	89.67	87.49	89.33	98409
2025-07-11	88.37	89.65	87.69	88.48	146655
2025-07-14	87.67	88.94	86.50	88.68	145474
2025-07-15	88.94	89.04	87.32	87.61	134806
2025-07-16	87.75	88.95	85.87	88.34	142428
2025-07-17	87.69	90.84	87.69	90.10	110113
2025-07-18	91.07	91.30	89.21	89.68	136117
2025-07-21	90.64	92.60	90.37	91.53	119561
2025-07-22	92.18	93.47	91.85	92.43	111541
2025-07-23	93.48	93.56	91.40	92.64	151002
2025-07-24	97.00	97.00	87.42	88.12	233970
2025-07-25	86.45	86.89	82.82	82.91	185162
2025-07-28	83.00	84.00	81.86	82.26	136038
2025-07-29	83.01	83.47	79.50	79.61	149143
2025-07-30	79.78	80.93	77.63	77.86	165862
2025-07-31	76.49	77.57	75.07	77.31	267793
2025-08-01	75.55	76.15	73.72	73.85	123972
2025-08-04	74.65	74.65	72.50	72.92	139576
2025-08-05	73.38	74.23	72.38	73.76	148927
2025-08-06	74.77	74.77	73.00	73.13	121772
2025-08-07	74.00	74.54	71.96	73.59	144693
2025-08-08	74.01	75.35	73.77	73.93	89222
2025-08-11	73.54	74.17	71.44	72.44	89140
2025-08-12	73.64	75.05	72.99	74.72	79329
2025-08-13	75.52	77.32	75.11	76.81	136737
2025-08-14	76.01	76.60	74.38	75.54	84785
2025-08-15	75.96	75.96	74.59	75.30	107858
2025-08-18	74.67	75.22	73.80	74.45	65714
2025-08-19	74.11	74.92	73.98	74.90	47404
2025-08-20	74.78	75.12	73.72	74.60	50776
2025-08-21	74.40	76.31	74.00	75.78	93249
2025-08-22	75.83	80.37	75.51	79.57	183910
2025-08-25	79.29	80.30	78.44	78.58	67761
2025-08-26	78.38	79.86	78.38	79.31	82560
2025-08-27	78.62	79.13	78.02	78.70	57746
2025-08-28	79.30	79.49	77.73	78.50	82543
2025-08-29	78.50	78.71	77.53	77.87	64089
2025-09-02	76.52	76.88	75.23	76.51	91315
2025-09-03	75.96	76.15	74.53	75.60	76569
2025-09-04	75.36	76.02	74.41	75.84	92134
2025-09-05	75.99	77.60	75.84	77.42	70517
2025-09-08	77.15	77.15	75.18	76.68	77908
2025-09-09	76.59	77.09	73.91	74.50	100360
2025-09-10	74.50	76.19	74.14	75.52	82706
2025-09-11	75.18	77.54	75.13	77.37	98186
2025-09-12	76.67	77.32	76.05	76.53	57610

Explore More About KALU

Coins representing dividend payouts and trends

KALU Dividend History

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

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

KALU Stock Split History

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

Graph showing historical stock prices and market trends

KALU Historical Prices

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

Web Analytics