Historical Prices for PM

PM Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for PM's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of PM's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2008-03-31	52.40	54.70	50.00	50.58	19414196
2008-04-01	51.10	52.19	49.01	50.58	23322856
2008-04-02	51.16	52.07	50.15	51.21	12944607
2008-04-03	51.00	51.50	50.40	51.05	12439051
2008-04-04	51.48	51.48	50.80	51.37	6651233
2008-04-07	51.60	51.60	50.50	50.67	7099377
2008-04-08	50.41	51.01	50.21	50.60	8283325
2008-04-09	50.50	50.59	49.15	49.38	8916681
2008-04-10	49.49	49.91	48.50	48.66	14322965
2008-04-11	48.49	48.89	48.08	48.33	11406060
2008-04-14	48.30	48.35	47.43	48.00	11532761
2008-04-15	47.78	48.35	47.78	48.20	9603320
2008-04-16	48.41	49.61	48.35	49.46	14837608
2008-04-17	49.72	50.00	49.42	49.85	6660660
2008-04-18	50.49	50.94	49.38	49.96	9630848
2008-04-21	50.20	50.89	49.13	50.63	6529945
2008-04-22	50.60	50.90	49.92	50.07	5505572
2008-04-23	51.00	52.34	50.90	52.00	13533256
2008-04-24	52.00	52.43	51.50	52.00	5847689
2008-04-25	52.14	52.18	50.75	51.30	11399641
2008-04-28	50.94	51.30	50.75	51.07	8382470
2008-04-29	51.44	52.20	50.26	52.01	12326452
2008-04-30	51.70	52.01	50.91	51.03	8736402
2008-05-01	50.83	51.17	50.62	50.75	7122614
2008-05-02	50.90	51.10	50.40	51.02	9291703
2008-05-05	50.87	51.63	50.63	50.81	8398645
2008-05-06	50.90	51.95	50.85	51.88	7588691
2008-05-07	51.97	52.20	51.31	51.69	6391320
2008-05-08	51.65	52.21	51.50	52.20	6669613
2008-05-09	51.90	52.46	51.53	51.83	5491720
2008-05-12	51.98	52.54	51.30	52.47	5851389
2008-05-13	52.42	52.84	52.04	52.46	5986527
2008-05-14	52.51	52.85	52.40	52.67	5381474
2008-05-15	52.51	53.31	52.10	53.25	8376438
2008-05-16	53.23	53.50	52.35	53.38	7172820
2008-05-19	53.49	53.95	52.93	53.63	6580465
2008-05-20	53.30	53.94	52.82	52.91	6887370
2008-05-21	53.04	53.18	51.83	51.98	6785687
2008-05-22	51.82	52.77	51.78	52.28	5135183
2008-05-23	52.10	52.98	51.75	51.80	5197303
2008-05-27	51.92	51.94	51.12	51.63	6505401
2008-05-28	51.70	51.90	50.83	51.16	13524236
2008-05-29	50.96	52.16	50.93	52.02	7386930
2008-05-30	52.07	52.99	51.81	52.66	7047703
2008-06-02	52.15	52.70	51.92	52.11	8668152
2008-06-03	52.10	52.62	51.67	51.67	6552599
2008-06-04	51.69	52.27	51.50	51.95	6407338
2008-06-05	52.03	52.24	51.54	51.81	6407389
2008-06-06	51.50	51.51	50.40	50.50	10199957
2008-06-09	50.80	50.95	49.18	49.49	9937200
2008-06-10	49.01	49.65	48.53	49.49	8847181
2008-06-11	49.49	50.60	49.12	49.86	12367131
2008-06-12	49.87	51.38	49.87	51.29	11782843
2008-06-13	51.28	51.88	50.70	51.61	7365800
2008-06-16	51.17	51.17	50.24	50.73	8251036
2008-06-17	50.55	50.97	50.12	50.63	5634062
2008-06-18	50.22	50.56	49.82	49.90	9967700
2008-06-19	49.80	50.58	49.70	50.40	9591373
2008-06-20	50.07	50.59	49.77	50.22	11448979
2008-06-23	50.33	50.70	49.90	50.64	6626846
2008-06-24	50.25	51.54	50.05	51.17	8976573
2008-06-25	51.45	52.75	51.25	51.77	10334063
2008-06-26	51.10	51.54	50.15	50.15	12055219
2008-06-27	50.11	50.25	49.22	49.83	15397691
2008-06-30	49.80	50.17	48.84	49.39	9972527
2008-07-01	49.03	50.59	48.73	50.39	11092010
2008-07-02	50.47	51.07	49.87	50.60	7959918
2008-07-03	50.57	51.51	50.29	51.47	5152703
2008-07-07	51.47	52.33	51.10	51.85	8395711
2008-07-08	51.73	54.00	51.56	53.77	13978341
2008-07-09	53.72	54.43	53.25	54.00	10411228
2008-07-10	53.89	53.99	52.71	53.44	11581010
2008-07-11	52.93	53.84	52.25	53.37	6588410
2008-07-14	53.26	53.89	52.75	53.56	8298864
2008-07-15	52.89	53.87	52.32	53.30	8306503
2008-07-16	52.77	53.37	51.73	52.92	6909923
2008-07-17	53.20	53.20	50.90	50.96	10317456
2008-07-18	51.10	51.47	50.12	50.72	9560065
2008-07-21	50.82	50.99	50.25	50.48	4370886
2008-07-22	50.25	52.10	50.06	52.05	8927352
2008-07-23	52.59	52.59	50.89	51.47	7943816
2008-07-24	51.40	53.09	51.40	52.46	8717578
2008-07-25	52.27	53.55	52.27	53.05	8066096
2008-07-28	52.78	53.25	52.34	52.62	5130935
2008-07-29	52.74	53.41	52.63	53.34	7257595
2008-07-30	53.56	54.02	52.67	53.37	7355739
2008-07-31	53.37	53.79	51.34	51.65	10498748
2008-08-01	51.75	52.60	51.75	52.08	6718437
2008-08-04	52.10	54.08	51.28	53.72	8963024
2008-08-05	53.70	55.54	53.60	55.20	12884406
2008-08-06	54.86	56.15	54.71	55.53	12660873
2008-08-07	55.13	55.31	54.30	54.64	9282180
2008-08-08	54.50	55.50	54.50	55.21	9266126
2008-08-11	54.70	55.75	54.64	55.75	9724381
2008-08-12	55.61	56.26	55.52	55.95	6690312
2008-08-13	55.86	55.99	55.37	55.54	7810150
2008-08-14	55.24	55.77	54.94	55.47	5723108
2008-08-15	55.51	55.70	55.25	55.57	6561219
2008-08-18	55.66	55.70	54.91	55.01	5743210
2008-08-19	54.76	55.19	54.45	54.51	5712429
2008-08-20	54.55	54.70	54.07	54.61	4411468
2008-08-21	54.20	55.05	53.55	54.82	4693083
2008-08-22	55.00	55.53	54.41	55.53	4342580
2008-08-25	55.30	55.66	54.56	54.87	4400191
2008-08-26	54.79	55.10	54.21	54.64	6994939
2008-08-27	54.75	54.89	53.71	54.10	5459010
2008-08-28	54.01	54.26	53.55	53.92	5426494
2008-08-29	53.76	54.46	53.66	53.70	6060066
2008-09-02	53.75	55.32	53.70	54.81	8835610
2008-09-03	54.75	55.48	54.00	54.07	8237032
2008-09-04	54.00	54.20	53.21	53.37	7825839
2008-09-05	53.35	54.21	53.24	54.00	7810786
2008-09-08	54.00	55.40	53.69	54.98	16614550
2008-09-09	55.03	55.73	54.78	54.78	11238237
2008-09-10	54.90	55.18	54.32	54.62	9203100
2008-09-11	54.28	54.81	53.75	54.81	8566665
2008-09-12	54.39	54.65	53.25	53.68	8564240
2008-09-15	53.14	54.12	52.82	52.82	10481939
2008-09-16	51.97	54.25	49.46	53.77	15648750
2008-09-17	53.49	53.49	48.06	48.98	22145841
2008-09-18	49.72	52.75	49.72	50.00	22622079
2008-09-19	52.17	52.44	50.00	51.42	16822281
2008-09-22	50.81	51.98	49.59	50.03	10379896
2008-09-23	49.89	50.80	49.25	49.25	8219017
2008-09-24	49.54	50.19	48.95	49.79	9164747
2008-09-25	49.99	52.00	49.66	51.61	12454942
2008-09-26	50.76	51.38	50.01	50.90	9315856
2008-09-29	50.69	50.89	46.80	46.80	14648279
2008-09-30	48.10	49.75	47.69	48.10	14356721
2008-10-01	47.96	50.82	47.35	50.78	11719098
2008-10-02	50.39	51.95	48.75	49.08	11218627
2008-10-03	49.90	51.78	49.45	49.67	12270876
2008-10-06	48.44	49.50	44.00	46.12	25422316
2008-10-07	47.65	47.80	43.72	44.36	14792418
2008-10-08	41.95	45.27	41.37	43.05	18701885
2008-10-09	43.80	45.00	38.45	39.00	17785015
2008-10-10	37.01	45.00	33.30	39.74	29162667
2008-10-13	42.00	46.00	41.46	44.99	19808174
2008-10-14	46.87	46.96	42.19	44.04	18449985
2008-10-15	43.87	44.50	39.70	40.82	14562250
2008-10-16	41.15	43.88	39.40	43.01	17460671
2008-10-17	42.79	45.48	42.41	43.30	14269846
2008-10-20	43.77	45.09	43.00	43.39	11162466
2008-10-21	43.09	43.89	41.67	42.16	9769749
2008-10-22	42.50	43.37	40.30	40.83	14755569
2008-10-23	41.17	43.72	40.00	42.96	11903147
2008-10-24	39.88	41.50	39.00	40.50	13534976
2008-10-27	40.02	40.25	38.87	39.06	11106624
2008-10-28	40.26	42.98	38.27	42.58	15862080
2008-10-29	42.46	43.83	38.21	41.55	12468531
2008-10-30	42.78	43.43	40.75	42.80	8336870
2008-10-31	42.44	44.32	41.87	43.47	11920069
2008-11-03	43.23	43.35	42.46	42.61	6143108
2008-11-04	43.75	44.94	43.40	44.75	9858401
2008-11-05	43.93	46.47	43.51	44.02	10003905
2008-11-06	43.51	44.00	40.36	40.88	11733191
2008-11-07	41.15	42.88	41.01	42.20	6935635
2008-11-10	42.88	43.27	41.30	42.11	6312144
2008-11-11	41.80	42.27	40.32	41.32	6880294
2008-11-12	41.00	41.00	38.75	39.10	13245195
2008-11-13	38.58	39.89	37.01	39.84	16385029
2008-11-14	39.40	39.66	38.00	38.41	15140841
2008-11-17	37.17	39.98	37.16	38.35	10499798
2008-11-18	38.33	39.00	36.59	38.55	16243016
2008-11-19	38.31	38.76	36.23	36.64	13955630
2008-11-20	36.22	39.43	36.05	36.63	19557686
2008-11-21	37.48	38.37	36.00	38.26	19190736
2008-11-24	38.99	43.24	38.24	41.83	19287060
2008-11-25	42.28	43.31	40.42	41.20	18246307
2008-11-26	40.43	42.56	39.82	42.50	8657925
2008-11-28	42.33	42.95	41.65	42.16	4652663
2008-12-01	40.91	41.64	39.38	39.68	11709660
2008-12-02	40.35	40.59	39.10	40.03	12697292
2008-12-03	39.00	41.95	39.00	41.61	9148638
2008-12-04	41.20	41.95	40.41	40.86	10659992
2008-12-05	40.28	42.40	39.97	42.36	11547970
2008-12-08	43.25	43.50	41.75	42.66	10048188
2008-12-09	41.80	42.40	41.78	41.97	12248616
2008-12-10	41.95	42.69	41.42	42.30	10514527
2008-12-11	41.91	42.74	41.51	41.95	10587340
2008-12-12	40.75	41.71	40.20	41.36	8789913
2008-12-15	41.05	41.90	40.12	41.54	10763013
2008-12-16	41.14	41.60	40.00	41.02	16539841
2008-12-17	40.50	42.81	40.50	42.03	12533045
2008-12-18	42.23	42.98	41.59	41.96	13240597
2008-12-19	42.42	42.99	41.73	41.85	23860950
2008-12-22	41.91	42.28	41.44	41.68	9734284
2008-12-23	41.36	42.81	41.35	41.73	7624874
2008-12-24	41.98	42.58	41.40	42.42	2736369
2008-12-26	42.58	42.93	42.25	42.46	2911472
2008-12-29	42.50	43.17	42.02	43.16	10158935
2008-12-30	43.39	44.15	43.01	43.91	8737622
2008-12-31	43.93	44.50	43.31	43.51	7886032
2009-01-02	43.47	45.00	43.28	44.12	7250848
2009-01-05	43.79	44.73	43.51	44.47	6636890
2009-01-06	44.47	45.02	42.93	43.24	14052205
2009-01-07	43.07	43.65	42.37	42.70	9346063
2009-01-08	42.57	42.89	42.00	42.70	8733293
2009-01-09	42.86	43.33	42.11	42.32	8594552
2009-01-12	42.31	43.03	41.65	41.83	8829012
2009-01-13	41.89	42.80	41.63	42.19	9938287
2009-01-14	41.44	41.74	40.66	41.56	10077919
2009-01-15	41.33	41.94	40.70	41.48	9437298
2009-01-16	41.93	42.45	40.94	42.12	9670333
2009-01-20	41.98	42.86	41.33	41.48	9878806
2009-01-21	42.03	42.03	40.40	41.41	10609149
2009-01-22	41.10	41.22	40.40	40.96	9756687
2009-01-23	40.53	41.44	39.75	41.22	9972296
2009-01-26	41.32	42.38	40.88	41.13	9751447
2009-01-27	41.28	41.82	40.02	40.15	11807416
2009-01-28	40.81	40.84	39.60	39.99	9369876
2009-01-29	39.71	40.20	38.66	38.75	9528927
2009-01-30	38.97	39.01	36.99	37.15	19185071
2009-02-02	36.68	37.73	36.65	37.41	11974750
2009-02-03	37.98	38.65	37.47	38.32	11845392
2009-02-04	38.51	38.71	35.15	36.78	20295115
2009-02-05	36.11	37.30	35.82	37.26	14638192
2009-02-06	37.21	37.46	36.52	36.83	12785984
2009-02-09	36.75	37.03	36.53	36.72	8707000
2009-02-10	36.65	36.90	35.90	36.04	12692075
2009-02-11	36.31	36.56	35.95	36.37	10400090
2009-02-12	36.01	36.47	35.80	36.15	11929907
2009-02-13	36.09	36.26	35.68	35.99	11326356
2009-02-17	35.32	35.40	34.50	34.73	12751810
2009-02-18	34.96	35.63	34.79	35.40	13314057
2009-02-19	35.82	36.04	35.41	35.91	9861164
2009-02-20	35.29	35.92	35.25	35.63	13236041
2009-02-23	36.07	36.07	35.03	35.11	10778706
2009-02-24	35.34	35.34	34.60	34.90	12551535
2009-02-25	34.78	35.20	34.51	34.80	26323837
2009-02-26	35.08	35.45	34.20	34.21	10911188
2009-02-27	33.66	34.11	33.42	33.47	13863043
2009-03-02	32.79	33.50	32.53	32.75	16291105
2009-03-03	32.61	33.05	32.25	32.34	14968956
2009-03-04	32.86	33.72	32.60	33.49	14920360
2009-03-05	32.79	33.10	32.04	32.95	16889600
2009-03-06	33.19	33.45	32.51	33.34	15376098
2009-03-09	33.00	34.28	32.96	34.07	12549250
2009-03-10	34.59	34.59	33.36	34.05	11028537
2009-03-11	34.33	34.44	33.46	33.65	9251473
2009-03-12	33.75	34.71	33.28	34.64	7669578
2009-03-13	34.85	36.15	34.75	36.01	11342116
2009-03-16	36.22	37.45	36.17	37.16	9206642
2009-03-17	36.86	38.78	36.47	38.60	13761508
2009-03-18	38.22	39.26	37.95	38.28	12208831
2009-03-19	38.26	38.40	37.15	37.21	12822780
2009-03-20	37.40	38.69	37.40	38.36	18305031
2009-03-23	38.65	38.65	37.57	38.12	13056673
2009-03-24	37.72	39.09	37.72	38.80	13010054
2009-03-25	39.10	39.28	38.19	38.58	7969251
2009-03-26	38.81	38.84	37.97	38.30	12736260
2009-03-27	38.36	38.39	37.27	37.58	8728842
2009-03-30	37.49	37.88	36.45	36.73	8717612
2009-03-31	36.60	36.94	35.49	35.58	14856328
2009-04-01	35.22	36.37	35.15	36.22	10944388
2009-04-02	36.44	36.63	35.69	36.09	13244511
2009-04-03	36.04	36.39	35.80	36.20	10122238
2009-04-06	36.29	37.45	35.97	37.33	8652201
2009-04-07	36.85	37.50	36.60	36.98	11755496
2009-04-08	37.18	38.35	36.65	38.25	8867466
2009-04-09	38.96	38.96	37.44	37.71	7900997
2009-04-13	37.51	37.82	36.97	37.08	6492517
2009-04-14	36.74	36.80	35.91	36.44	8351195
2009-04-15	36.22	37.87	36.22	37.80	8083518
2009-04-16	38.08	38.08	37.02	38.00	7073224
2009-04-17	38.09	38.17	37.18	37.32	8924073
2009-04-20	36.88	37.63	36.69	36.91	8869211
2009-04-21	36.81	37.14	36.46	36.89	7414222
2009-04-22	36.66	37.22	36.25	36.25	9480696
2009-04-23	36.42	37.35	36.03	37.00	8630141
2009-04-24	37.26	37.96	37.05	37.43	9252541
2009-04-27	36.97	37.65	36.97	37.19	7162383
2009-04-28	36.80	37.37	36.65	36.83	7996549
2009-04-29	36.85	37.63	36.58	36.84	9783543
2009-04-30	37.06	37.34	36.19	36.20	18185191
2009-05-01	36.28	37.20	36.18	37.18	8875384
2009-05-04	37.28	38.20	37.20	38.13	8676362
2009-05-05	37.94	38.28	37.18	37.29	6827397
2009-05-06	37.70	39.60	37.25	39.29	11360961
2009-05-07	39.48	40.91	39.02	40.87	14233806
2009-05-08	41.18	41.66	40.51	41.10	8747058
2009-05-11	40.51	40.91	40.05	40.55	7628205
2009-05-12	40.76	42.17	40.33	41.84	10475290
2009-05-13	41.38	42.04	40.87	41.77	8644040
2009-05-14	41.72	42.70	41.63	42.42	9419165
2009-05-15	42.45	43.33	41.85	43.17	11216680
2009-05-18	43.45	43.70	42.48	42.69	9992916
2009-05-19	42.60	42.72	41.98	42.22	9561543
2009-05-20	42.53	43.47	42.06	43.19	7575067
2009-05-21	43.13	43.13	42.30	42.81	7137650
2009-05-22	42.14	43.18	42.14	42.71	5313983
2009-05-26	42.46	42.57	41.85	42.13	10845719
2009-05-27	42.05	42.10	41.32	41.65	8895969
2009-05-28	41.45	42.88	41.45	42.54	7339667
2009-05-29	42.72	42.72	41.95	42.64	8213089
2009-06-01	42.68	43.88	42.68	43.63	9056437
2009-06-02	43.49	44.89	43.33	44.60	7371819
2009-06-03	44.14	44.53	43.92	44.19	10864221
2009-06-04	44.15	44.66	43.44	44.43	7750974
2009-06-05	44.70	45.44	44.06	44.10	8512851
2009-06-08	43.78	44.97	43.44	44.53	6577824
2009-06-09	44.57	44.57	43.55	43.85	11065835
2009-06-10	43.86	44.29	42.79	43.52	8962487
2009-06-11	43.42	44.99	43.40	43.88	10803115
2009-06-12	43.67	44.50	43.20	43.52	7668065
2009-06-15	43.09	43.58	42.83	42.89	10373623
2009-06-16	43.10	43.28	42.22	42.26	9264440
2009-06-17	42.22	42.36	41.82	41.90	8242753
2009-06-18	42.04	43.12	41.94	42.53	10791513
2009-06-19	42.71	42.90	42.00	42.15	17642901
2009-06-22	41.54	41.76	41.15	41.58	14083138
2009-06-23	41.31	41.73	41.28	41.46	10973253
2009-06-24	41.56	41.99	41.34	41.63	9114531
2009-06-25	41.42	43.06	41.38	42.98	8934350
2009-06-26	41.90	42.99	41.75	42.61	8200844
2009-06-29	42.77	43.44	42.50	43.39	7483733
2009-06-30	43.47	43.72	42.51	43.62	14363261
2009-07-01	43.90	44.61	43.80	44.09	9547512
2009-07-02	43.60	43.98	42.83	42.94	8504769
2009-07-06	42.60	44.32	42.30	44.15	7844076
2009-07-07	44.06	44.84	43.64	43.75	9543989
2009-07-08	43.99	44.24	43.24	43.49	8665217
2009-07-09	43.66	43.66	42.13	42.34	7482789
2009-07-10	43.06	43.57	42.02	42.35	6831410
2009-07-13	42.54	43.12	42.29	42.90	6203033
2009-07-14	42.87	42.98	42.52	42.66	6033068
2009-07-15	42.88	44.08	42.75	44.03	6779058
2009-07-16	43.50	43.87	43.01	43.30	7422225
2009-07-17	43.50	44.07	43.03	44.00	6574239
2009-07-20	44.22	44.22	43.23	43.95	9231172
2009-07-21	44.07	44.49	43.35	43.90	5925544
2009-07-22	43.80	44.25	43.71	43.88	5176207
2009-07-23	44.44	47.00	44.35	46.02	11303129
2009-07-24	45.90	47.39	45.59	47.30	9529851
2009-07-27	47.17	48.63	46.34	46.70	8754628
2009-07-28	45.74	46.58	45.74	46.48	7305249
2009-07-29	46.25	46.96	46.03	46.82	5760953
2009-07-30	46.91	47.49	46.65	46.82	6425584
2009-07-31	46.68	47.74	46.43	46.60	6473680
2009-08-03	47.03	47.89	46.65	46.82	9392042
2009-08-04	46.78	47.35	46.55	46.98	5132105
2009-08-05	46.91	47.06	46.50	46.77	6272635
2009-08-06	46.84	47.02	46.34	46.99	4758286
2009-08-07	47.31	47.47	46.70	47.06	5111748
2009-08-10	46.63	47.24	46.59	47.20	5780856
2009-08-11	47.19	47.80	46.73	46.79	6113375
2009-08-12	46.60	47.15	46.48	46.54	5808808
2009-08-13	46.54	46.78	46.05	46.43	5642882
2009-08-14	46.31	46.95	46.03	46.62	4689332
2009-08-17	46.08	46.74	45.39	45.46	7421544
2009-08-18	45.45	46.70	45.03	46.32	6601592
2009-08-19	46.00	46.10	45.40	45.79	7579731
2009-08-20	45.78	46.64	45.62	46.48	5494080
2009-08-21	46.70	47.18	46.39	46.87	7336952
2009-08-24	46.67	47.56	46.67	47.43	6390521
2009-08-25	47.34	47.52	46.78	46.80	9506976
2009-08-26	46.63	47.25	46.55	46.68	7146865
2009-08-27	46.67	46.90	46.00	46.27	6784280
2009-08-28	46.10	46.26	45.29	45.36	7727320
2009-08-31	45.24	45.90	45.24	45.71	8126668
2009-09-01	45.67	45.93	45.08	45.16	7414213
2009-09-02	45.05	45.99	45.00	45.64	6145150
2009-09-03	45.95	45.95	45.13	45.82	7037887
2009-09-04	45.76	46.14	45.65	46.05	4769356
2009-09-08	46.39	47.48	45.92	47.45	10048802
2009-09-09	47.25	47.63	46.76	47.22	6826119
2009-09-10	47.24	47.48	46.46	46.82	6629786
2009-09-11	46.75	47.84	46.62	47.42	7410583
2009-09-14	47.01	47.99	46.81	47.66	7044179
2009-09-15	47.75	47.90	46.71	46.90	7110034
2009-09-16	47.12	47.55	46.92	47.50	7673011
2009-09-17	47.51	48.02	47.47	47.53	7710351
2009-09-18	47.65	48.50	47.65	48.18	17568629
2009-09-21	48.10	48.54	48.00	48.43	5370457
2009-09-22	48.65	48.93	48.22	48.93	7484006
2009-09-23	49.04	49.95	48.90	49.40	8996883
2009-09-24	49.10	49.10	48.15	48.29	10624090
2009-09-25	48.10	48.20	47.50	47.64	6395122
2009-09-28	47.70	48.29	47.66	48.02	4432853
2009-09-29	48.14	48.96	48.02	48.72	5636262
2009-09-30	48.71	48.85	47.91	48.74	8976825
2009-10-01	48.68	48.74	48.12	48.32	7630175
2009-10-02	48.12	48.49	48.00	48.36	6963067
2009-10-05	48.50	49.27	47.77	49.05	9709460
2009-10-06	49.17	50.03	49.13	49.91	8904242
2009-10-07	49.80	49.86	49.40	49.59	9683922
2009-10-08	49.86	50.60	49.74	50.35	7529006
2009-10-09	50.67	50.97	49.86	50.19	5219376
2009-10-12	50.38	50.55	50.05	50.45	3311372
2009-10-13	50.28	50.40	49.64	49.88	5416880
2009-10-14	50.12	50.58	49.51	50.33	5591897
2009-10-15	50.09	50.70	50.08	50.38	7219148
2009-10-16	50.19	51.25	50.08	50.95	8630611
2009-10-19	51.06	51.78	50.76	51.45	6689806
2009-10-20	51.56	52.35	51.45	51.55	8639648
2009-10-21	51.30	51.70	50.43	50.82	7966060
2009-10-22	50.69	50.79	48.50	49.46	13783661
2009-10-23	49.37	49.44	48.68	49.07	7676415
2009-10-26	49.26	49.52	48.60	48.75	7051728
2009-10-27	48.78	49.25	48.39	48.91	7695645
2009-10-28	48.65	49.47	48.58	48.96	8683733
2009-10-29	48.99	49.33	48.45	49.01	7444898
2009-10-30	49.00	49.00	47.07	47.36	15503475
2009-11-02	47.38	48.71	47.08	48.57	9781622
2009-11-03	48.26	48.38	47.65	47.85	8176402
2009-11-04	48.03	48.22	47.29	47.38	8214639
2009-11-05	47.60	48.79	47.60	48.66	8078161
2009-11-06	48.48	48.92	48.19	48.83	6527519
2009-11-09	49.11	50.00	48.95	49.87	6462166
2009-11-10	49.62	50.37	49.43	49.83	5521084
2009-11-11	50.07	50.25	49.29	49.35	4880805
2009-11-12	49.26	50.25	49.25	49.96	6943978
2009-11-13	50.07	50.29	49.74	50.15	5835971
2009-11-16	50.10	50.85	50.00	50.64	8650063
2009-11-17	50.51	50.98	50.41	50.61	6530372
2009-11-18	50.49	50.61	50.20	50.52	6059862
2009-11-19	50.21	50.39	49.91	50.14	6392071
2009-11-20	50.01	50.28	49.63	49.73	7772349
2009-11-23	49.88	50.38	49.67	50.07	7239517
2009-11-24	50.09	50.72	50.05	50.32	8046782
2009-11-25	50.35	50.57	50.15	50.31	5797268
2009-11-27	49.49	50.25	49.12	49.99	3604527
2009-11-30	49.96	49.99	48.01	48.09	17340437
2009-12-01	48.53	49.47	48.50	49.17	9530099
2009-12-02	49.17	49.83	49.06	49.17	5426718
2009-12-03	49.20	49.83	49.13	49.48	8830470
2009-12-04	49.78	50.50	49.42	49.82	8208159
2009-12-07	49.61	50.15	49.54	49.84	8917319
2009-12-08	49.60	49.91	48.45	49.04	8198259
2009-12-09	49.49	49.67	48.66	49.06	7889661
2009-12-10	49.27	49.59	48.70	48.87	6891460
2009-12-11	48.87	49.32	48.40	48.48	9230276
2009-12-14	49.56	50.44	49.33	50.26	12467831
2009-12-15	49.81	50.39	49.75	50.07	7803740
2009-12-16	50.00	50.54	49.93	50.08	9946175
2009-12-17	49.96	49.98	49.21	49.29	8657943
2009-12-18	49.77	49.77	48.32	48.66	20179083
2009-12-21	49.15	49.46	48.99	49.25	9101975
2009-12-22	49.42	49.83	49.35	49.60	7071192
2009-12-23	48.93	49.32	48.72	48.80	7117560
2009-12-24	48.76	49.08	48.76	48.90	2514305
2009-12-28	48.90	49.08	48.73	48.85	4449103
2009-12-29	48.78	48.99	48.60	48.85	4915995
2009-12-30	48.59	48.95	48.46	48.66	4561306
2009-12-31	48.59	48.88	48.12	48.19	4383062
2010-01-04	48.33	49.59	48.25	49.35	7844437
2010-01-05	49.37	49.57	48.76	48.92	7168586
2010-01-06	48.66	49.00	48.29	48.92	11777288
2010-01-07	48.77	49.60	48.56	49.53	8905428
2010-01-08	49.32	49.52	48.78	49.26	6582752
2010-01-11	49.78	49.80	49.25	49.44	6092951
2010-01-12	49.37	49.37	48.85	49.17	6752917
2010-01-13	49.17	49.89	49.17	49.67	5926340
2010-01-14	49.48	49.98	49.48	49.60	4602181
2010-01-15	49.66	49.97	49.46	49.62	8269156
2010-01-19	49.60	50.20	49.51	50.09	8804264
2010-01-20	49.90	49.91	48.70	49.24	6461374
2010-01-21	49.22	49.31	47.59	47.73	10276042
2010-01-22	47.60	47.77	46.71	46.81	8718131
2010-01-25	47.09	47.63	47.02	47.05	5880884
2010-01-26	46.69	47.40	46.69	47.00	5858188
2010-01-27	46.85	47.10	46.22	46.64	5177670
2010-01-28	46.66	47.10	46.02	46.21	5594485
2010-01-29	46.53	47.09	45.43	45.51	7064199
2010-02-01	45.74	46.23	45.63	46.11	8066172
2010-02-02	46.21	47.72	46.07	47.60	8715595
2010-02-03	47.33	47.44	46.81	46.97	5001753
2010-02-04	46.60	46.81	45.90	45.94	6733746
2010-02-05	46.22	46.22	45.01	45.66	8451123
2010-02-08	45.31	46.28	45.31	45.53	5242420
2010-02-09	45.93	47.00	45.70	46.85	8742339
2010-02-10	46.81	47.09	46.39	46.81	6480696
2010-02-11	46.65	48.93	46.05	48.67	16677988
2010-02-12	48.35	49.93	48.20	49.29	13040658
2010-02-16	49.60	49.92	49.06	49.42	11304018
2010-02-17	49.51	49.89	49.35	49.83	7402394
2010-02-18	49.59	50.35	49.59	50.28	7533338
2010-02-19	50.20	50.41	49.80	49.98	8931815
2010-02-22	50.00	50.07	49.68	49.75	8233468
2010-02-23	49.75	50.00	49.18	49.30	10514605
2010-02-24	49.32	49.97	48.97	49.83	8305855
2010-02-25	49.43	49.88	49.00	49.61	9595970
2010-02-26	49.62	49.63	48.95	48.98	8502733
2010-03-01	49.05	49.25	48.79	48.93	8198242
2010-03-02	49.39	50.09	49.11	49.81	7126678
2010-03-03	49.82	50.17	49.72	49.98	7166714
2010-03-04	50.16	50.80	50.06	50.66	7350142
2010-03-05	50.75	51.38	50.52	51.25	7140400
2010-03-08	51.13	51.28	50.69	50.79	6970660
2010-03-09	50.61	50.78	50.20	50.38	6203706
2010-03-10	50.25	50.41	49.85	50.30	5967252
2010-03-11	50.29	50.51	49.68	50.24	8066782
2010-03-12	50.25	50.50	49.95	50.14	6118126
2010-03-15	50.05	51.12	49.81	50.92	9130957
2010-03-16	50.98	51.43	50.82	51.24	5970132
2010-03-17	51.45	51.92	51.27	51.83	6784255
2010-03-18	51.94	51.99	51.65	51.82	6092435
2010-03-19	51.92	52.85	51.83	52.68	15243702
2010-03-22	52.39	53.07	52.23	52.89	6994484
2010-03-23	52.20	52.44	51.69	52.44	7052764
2010-03-24	52.43	52.70	51.84	51.89	8034106
2010-03-25	52.12	52.53	51.66	51.72	6076133
2010-03-26	51.78	52.45	51.68	52.12	5112341
2010-03-29	52.27	52.74	52.25	52.53	7271519
2010-03-30	52.62	52.92	52.16	52.49	4820592
2010-03-31	52.50	52.50	51.95	52.16	6486065
2010-04-01	52.24	52.68	52.16	52.47	5846752
2010-04-05	52.60	52.99	52.36	52.85	4391186
2010-04-06	52.64	52.95	52.55	52.65	4451188
2010-04-07	52.57	52.80	52.29	52.52	5572549
2010-04-08	52.29	52.72	52.21	52.37	4755669
2010-04-09	52.76	52.81	52.03	52.75	4844398
2010-04-12	52.86	53.20	52.74	52.95	5055552
2010-04-13	52.78	52.82	52.08	52.46	4531800
2010-04-14	52.09	52.09	50.80	51.30	12743147
2010-04-15	50.65	51.62	50.65	51.59	6596790
2010-04-16	51.45	51.68	50.56	50.74	8823904
2010-04-19	50.55	51.44	50.55	51.35	5769716
2010-04-20	51.48	53.91	51.16	51.92	6891111
2010-04-21	51.97	52.87	51.80	51.99	6611614
2010-04-22	50.38	51.32	50.08	51.24	10098849
2010-04-23	51.18	51.23	50.60	51.14	6457697
2010-04-26	51.04	51.14	50.06	50.13	7802604
2010-04-27	50.01	50.07	48.22	48.44	12137373
2010-04-28	48.67	49.34	48.53	49.09	9074759
2010-04-29	49.45	50.30	49.33	49.58	7825571
2010-04-30	49.47	49.81	49.02	49.08	6884731
2010-05-03	49.32	49.68	49.15	49.42	6482639
2010-05-04	49.01	49.75	48.86	49.00	9986232
2010-05-05	48.89	49.55	48.50	48.71	7506521
2010-05-06	48.58	48.92	2.00	47.00	16460789
2010-05-07	46.14	47.00	45.92	46.42	14566105
2010-05-10	47.91	49.04	47.70	48.35	9709634
2010-05-11	47.74	48.63	47.74	48.35	8926286
2010-05-12	47.93	48.31	47.52	47.99	8494787
2010-05-13	47.86	48.19	47.31	47.36	6602695
2010-05-14	47.27	47.47	46.29	46.56	10548866
2010-05-17	46.60	46.83	45.89	46.25	9077154
2010-05-18	46.44	46.76	45.37	45.56	10437737
2010-05-19	45.37	46.52	45.10	46.26	11069775
2010-05-20	45.47	45.92	44.49	44.55	13073235
2010-05-21	43.90	44.71	43.38	44.26	16036361
2010-05-24	44.04	44.72	43.57	44.30	12672932
2010-05-25	43.60	43.92	42.97	43.72	15890969
2010-05-26	43.85	44.56	43.55	43.70	14571144
2010-05-27	44.23	44.80	44.09	44.70	11526795
2010-05-28	44.76	44.80	44.02	44.12	14109018
2010-06-01	43.77	44.59	43.51	43.97	9173451
2010-06-02	44.04	45.06	44.04	45.05	9575171
2010-06-03	45.06	45.36	44.69	45.02	6413410
2010-06-04	44.57	44.75	43.51	43.74	11855238
2010-06-07	43.72	44.25	43.07	43.17	10535989
2010-06-08	43.13	43.77	42.94	43.73	11988086
2010-06-09	43.98	45.14	43.78	44.15	11085634
2010-06-10	44.59	45.58	44.59	45.11	9979295
2010-06-11	44.84	44.94	43.09	44.35	15483901
2010-06-14	44.61	45.95	44.61	45.57	11379107
2010-06-15	46.22	46.22	45.47	45.56	9119768
2010-06-16	45.39	45.78	45.13	45.55	6227687
2010-06-17	45.78	45.96	45.34	45.60	7425796
2010-06-18	45.67	46.28	45.60	45.91	13155325
2010-06-21	46.28	46.64	45.93	46.29	10605109
2010-06-22	45.81	46.01	44.95	44.99	8248510
2010-06-23	45.96	47.08	45.90	46.49	15496228
2010-06-24	46.28	46.72	46.04	46.43	13230093
2010-06-25	46.56	47.00	45.90	45.90	17658200
2010-06-28	46.00	46.68	45.90	46.29	9271314
2010-06-29	45.90	46.80	45.54	45.72	11364025
2010-06-30	46.15	46.36	45.75	45.84	10800447
2010-07-01	45.77	46.68	45.55	46.55	12567365
2010-07-02	46.63	46.88	46.23	46.45	6941736
2010-07-06	46.75	47.19	46.34	46.77	9050121
2010-07-07	46.59	47.56	46.39	47.54	11016409
2010-07-08	47.95	48.68	47.67	48.54	8888124
2010-07-09	48.80	48.90	48.22	48.59	5783581
2010-07-12	48.57	48.99	48.26	48.84	5135907
2010-07-13	49.12	49.45	49.00	49.30	5681194
2010-07-14	49.18	49.73	48.96	49.52	5538942
2010-07-15	49.62	50.30	49.33	50.10	8227414
2010-07-16	49.99	50.89	49.51	49.67	8352486
2010-07-19	49.51	50.10	49.43	49.96	5500865
2010-07-20	49.66	50.75	49.63	50.63	6860188
2010-07-21	50.78	50.86	49.20	49.89	8481463
2010-07-22	50.38	51.09	49.90	50.84	8090487
2010-07-23	50.82	50.97	50.27	50.66	7965457
2010-07-26	50.57	51.23	50.57	51.19	5318468
2010-07-27	51.26	51.38	50.95	51.34	7215039
2010-07-28	51.36	51.45	50.90	51.04	5187202
2010-07-29	51.16	51.55	50.78	51.18	7213489
2010-07-30	50.80	51.30	50.60	51.04	7115804
2010-08-02	51.47	52.00	51.25	51.96	6943904
2010-08-03	51.81	52.50	51.81	52.15	6831014
2010-08-04	52.13	52.50	51.96	52.24	4902923
2010-08-05	52.08	52.09	51.70	51.82	6634591
2010-08-06	51.53	52.21	51.23	52.19	6231839
2010-08-09	52.10	52.62	52.00	52.54	6837590
2010-08-10	52.09	53.24	52.05	52.97	8211702
2010-08-11	52.22	52.47	51.63	51.75	7369590
2010-08-12	51.22	52.16	51.18	51.85	7476856
2010-08-13	51.59	52.28	51.59	51.99	6285090
2010-08-16	51.66	52.06	50.96	51.99	5486585
2010-08-17	52.34	53.04	51.99	52.57	6507662
2010-08-18	52.55	53.00	52.22	52.76	9184196
2010-08-19	52.72	52.72	51.62	52.00	9741698
2010-08-20	51.75	52.43	51.75	51.98	7730069
2010-08-23	52.10	52.49	51.71	51.73	5506424
2010-08-24	51.10	51.71	51.06	51.51	7320410
2010-08-25	51.17	51.75	50.93	51.52	10836238
2010-08-26	51.54	51.84	50.54	51.06	6955205
2010-08-27	51.14	51.63	50.65	51.44	6943023
2010-08-30	51.08	51.91	51.08	51.43	3937862
2010-08-31	51.37	51.77	51.02	51.36	6512908
2010-09-01	51.88	53.09	51.88	52.97	8460206
2010-09-02	52.97	53.36	52.87	53.29	6497467
2010-09-03	53.11	54.10	53.11	54.04	6718476
2010-09-07	53.92	54.25	53.57	53.64	5649599
2010-09-08	53.61	53.86	53.40	53.62	7384683
2010-09-09	53.68	53.97	53.22	53.75	7495223
2010-09-10	53.87	54.87	53.81	54.60	6994331
2010-09-13	54.96	54.99	54.32	54.77	6024635
2010-09-14	54.55	55.00	54.26	54.86	7006819
2010-09-15	54.86	55.60	54.63	55.54	6853624
2010-09-16	55.20	55.30	54.81	55.11	7305375
2010-09-17	55.30	55.90	55.07	55.12	9668820
2010-09-20	55.29	56.23	55.00	55.95	7969083
2010-09-21	56.03	56.25	55.46	56.04	9415296
2010-09-22	55.13	55.40	54.90	55.19	7836184
2010-09-23	54.78	55.65	54.61	55.11	5943615
2010-09-24	55.58	56.50	55.56	56.10	6991947
2010-09-27	55.98	56.22	55.45	55.46	5742797
2010-09-28	55.40	56.19	55.17	56.08	7329565
2010-09-29	55.97	56.65	55.75	56.32	6344244
2010-09-30	56.48	57.11	55.81	56.02	7636307
2010-10-01	56.04	56.51	55.45	55.55	7625599
2010-10-04	55.39	55.71	55.10	55.29	5167503
2010-10-05	55.66	55.97	55.15	55.35	10135375
2010-10-06	55.40	56.93	55.37	56.31	10977456
2010-10-07	56.56	56.65	55.95	56.29	6645834
2010-10-08	56.75	57.20	56.60	56.63	6367689
2010-10-11	56.96	57.16	56.33	56.42	3330565
2010-10-12	56.48	57.30	56.40	57.18	5311761
2010-10-13	57.39	57.75	57.01	57.36	6377377
2010-10-14	57.40	57.90	57.39	57.75	5885707
2010-10-15	58.02	58.78	58.02	58.54	13176293
2010-10-18	58.34	58.56	58.06	58.38	6676781
2010-10-19	57.81	58.04	56.66	57.07	8711315
2010-10-20	57.22	57.69	57.01	57.48	5815277
2010-10-21	56.88	57.85	56.49	57.56	6863829
2010-10-22	57.92	58.29	57.58	58.13	4375028
2010-10-25	58.53	59.85	58.47	59.47	9071893
2010-10-26	59.15	59.53	58.93	59.50	5663835
2010-10-27	58.97	59.14	58.39	58.98	6202882
2010-10-28	59.27	59.70	58.93	59.26	5688061
2010-10-29	59.06	59.26	58.50	58.51	6342152
2010-11-01	58.61	59.31	58.12	58.29	7300294
2010-11-02	58.38	59.00	58.14	58.46	7546046
2010-11-03	58.60	59.53	58.40	59.30	6336712
2010-11-04	59.88	60.83	59.70	60.82	8143368
2010-11-05	60.87	60.87	60.18	60.44	7496530
2010-11-08	60.03	60.39	59.85	60.22	6237105
2010-11-09	60.01	60.20	59.41	59.56	5745390
2010-11-10	59.48	59.79	59.16	59.61	5302280
2010-11-11	59.05	59.86	59.02	59.82	5694251
2010-11-12	59.66	59.88	59.29	59.64	5842407
2010-11-15	59.61	59.96	59.35	59.45	4684990
2010-11-16	59.22	59.51	58.26	58.54	9174352
2010-11-17	58.68	58.94	57.79	57.79	7485640
2010-11-18	58.51	59.85	58.34	59.45	9374251
2010-11-19	59.46	59.86	58.97	59.81	7446346
2010-11-22	59.24	59.53	58.86	59.48	7450995
2010-11-23	58.78	58.96	58.41	58.77	8532436
2010-11-24	59.18	59.29	58.86	59.21	6334228
2010-11-26	58.92	59.09	58.50	58.78	2064470
2010-11-29	58.34	58.36	57.33	57.82	11541517
2010-11-30	57.48	57.58	56.75	56.89	11513024
2010-12-01	57.37	57.97	56.71	57.70	8113951
2010-12-02	57.51	58.01	57.30	57.93	6585929
2010-12-03	57.60	58.54	57.46	58.12	7033230
2010-12-06	58.08	58.65	57.81	58.53	9233906
2010-12-07	58.96	59.40	58.89	59.40	10943370
2010-12-08	59.45	59.50	59.08	59.35	6173359
2010-12-09	59.71	59.80	59.18	59.39	4848830
2010-12-10	59.52	59.92	58.89	59.00	6760419
2010-12-13	59.05	59.23	58.34	58.70	7765516
2010-12-14	58.82	59.43	58.75	59.39	5581823
2010-12-15	58.88	59.60	58.87	59.41	6649825
2010-12-16	59.37	59.74	58.96	59.71	5942611
2010-12-17	59.67	59.87	59.17	59.69	11569485
2010-12-20	59.79	60.14	59.43	59.57	7457083
2010-12-21	59.41	59.55	58.30	58.48	6155245
2010-12-22	58.63	58.94	58.25	58.87	4701256
2010-12-23	58.68	58.92	58.38	58.67	2826661
2010-12-27	58.51	58.77	58.43	58.60	2641889
2010-12-28	58.58	58.83	58.22	58.53	3018708
2010-12-29	58.72	58.93	58.51	58.75	2783094
2010-12-30	58.64	58.75	58.33	58.49	2304117
2010-12-31	58.48	58.85	58.31	58.53	2738207
2011-01-03	58.88	58.99	58.43	58.67	5053612
2011-01-04	58.48	58.95	58.15	58.67	5779427
2011-01-05	58.80	58.92	57.79	58.50	5639549
2011-01-06	58.25	58.40	57.36	57.72	7922327
2011-01-07	57.23	57.49	55.92	56.42	12092287
2011-01-10	56.43	56.75	55.85	56.51	8866959
2011-01-11	56.75	56.95	55.92	56.02	7971001
2011-01-12	56.32	56.59	56.00	56.59	7355288
2011-01-13	56.37	56.58	56.11	56.50	6038812
2011-01-14	56.29	56.77	56.18	56.67	5394276
2011-01-18	56.54	57.00	55.98	56.22	8002085
2011-01-19	56.29	56.62	56.16	56.59	7534914
2011-01-20	56.62	56.87	56.26	56.49	6741261
2011-01-21	56.82	57.00	56.26	56.70	10526901
2011-01-24	56.58	57.18	56.25	57.10	6128636
2011-01-25	56.87	57.62	56.72	57.53	5851583
2011-01-26	57.67	57.75	57.34	57.38	5347629
2011-01-27	57.55	57.58	56.94	56.99	6062059
2011-01-28	57.30	57.31	56.55	56.60	7435193
2011-01-31	56.84	57.27	56.46	57.24	6955750
2011-02-01	57.52	58.21	57.50	57.72	6181231
2011-02-02	57.48	57.76	57.33	57.68	4925540
2011-02-03	57.49	58.09	57.49	58.01	4650851
2011-02-04	58.07	58.76	57.91	58.67	5992065
2011-02-07	58.91	59.00	58.46	59.00	4570297
2011-02-08	59.00	59.11	58.65	59.06	4411464
2011-02-09	58.61	59.67	58.50	59.54	5387350
2011-02-10	59.29	59.90	58.89	59.17	7236469
2011-02-11	58.91	59.86	58.87	59.62	5341657
2011-02-14	59.53	59.77	59.09	59.74	4934788
2011-02-15	59.46	60.18	59.44	59.89	5315463
2011-02-16	60.12	60.76	59.94	60.70	5721384
2011-02-17	60.39	60.88	60.30	60.84	5427178
2011-02-18	60.86	61.64	60.80	61.43	5768689
2011-02-22	60.82	61.99	60.50	61.54	7172845
2011-02-23	61.55	62.38	61.50	61.98	9057595
2011-02-24	61.81	63.00	61.79	62.29	7589013
2011-02-25	62.43	62.69	62.00	62.25	5443000
2011-02-28	62.68	63.12	62.40	62.78	7560925
2011-03-01	63.06	63.63	62.21	62.27	7322157
2011-03-02	62.31	63.33	62.13	62.92	6571169
2011-03-03	63.35	63.95	63.10	63.67	9532198
2011-03-04	63.69	63.88	63.03	63.50	12612544
2011-03-07	63.66	64.42	63.52	63.64	10175538
2011-03-08	63.85	64.60	63.78	64.25	5600379
2011-03-09	64.17	64.45	63.89	64.35	4947416
2011-03-10	63.82	64.19	63.59	63.76	6676328
2011-03-11	63.43	63.98	63.37	63.78	5533982
2011-03-14	63.55	63.84	63.23	63.58	5929410
2011-03-15	62.49	62.91	61.88	62.70	11359472
2011-03-16	62.44	62.64	61.45	61.87	11382660
2011-03-17	62.45	62.78	61.67	61.79	7972989
2011-03-18	61.70	62.53	61.35	61.72	11880723
2011-03-21	62.21	63.53	61.91	62.95	6366511
2011-03-22	62.33	63.89	62.21	63.34	7778305
2011-03-23	63.26	64.11	63.08	63.84	5226014
2011-03-24	64.05	64.74	63.80	64.52	6873215
2011-03-25	64.65	65.47	64.53	65.12	7116684
2011-03-28	65.28	65.62	65.17	65.17	4713756
2011-03-29	64.79	65.29	64.61	65.26	6214480
2011-03-30	65.85	65.92	65.24	65.70	6482167
2011-03-31	65.68	65.90	65.34	65.63	7649022
2011-04-01	65.87	66.02	64.91	64.93	6339594
2011-04-04	64.93	65.05	64.49	64.92	7126814
2011-04-05	64.76	65.97	64.65	65.55	4986140
2011-04-06	65.78	66.05	65.48	65.81	4979780
2011-04-07	65.62	65.69	65.07	65.68	6411770
2011-04-08	65.71	66.04	65.52	65.83	5468078
2011-04-11	66.27	67.28	66.25	66.83	6954301
2011-04-12	66.44	66.82	65.83	66.04	5360641
2011-04-13	65.90	66.21	65.72	66.11	5849589
2011-04-14	65.98	66.45	65.83	66.19	6949139
2011-04-15	66.39	66.74	65.96	66.56	5610274
2011-04-18	65.92	66.49	65.48	65.76	5869273
2011-04-19	65.61	66.19	65.31	66.13	4527720
2011-04-20	66.85	67.35	66.42	66.48	5667567
2011-04-21	67.02	68.21	66.84	67.61	6487638
2011-04-25	67.66	67.91	67.36	67.60	4780283
2011-04-26	67.80	68.09	67.34	67.59	8041567
2011-04-27	67.53	67.59	66.94	67.52	6114493
2011-04-28	67.56	69.22	67.42	69.03	6410943
2011-04-29	69.16	69.79	68.63	69.44	5596935
2011-05-02	69.81	69.92	69.16	69.31	6093585
2011-05-03	69.03	69.63	68.85	69.55	7871486
2011-05-04	69.55	69.83	69.08	69.35	5018550
2011-05-05	69.18	69.45	68.25	68.39	6427781
2011-05-06	68.80	69.39	68.57	68.60	6076673
2011-05-09	68.84	69.00	68.17	68.29	5465583
2011-05-10	68.33	68.49	68.17	68.28	7362738
2011-05-11	68.30	68.58	67.98	68.17	6204898
2011-05-12	68.13	68.25	67.95	68.21	6824944
2011-05-13	68.26	69.08	68.26	68.31	7168206
2011-05-16	68.02	68.70	67.84	68.44	6758182
2011-05-17	68.38	68.73	68.24	68.59	4507737
2011-05-18	68.74	69.40	68.46	69.28	8411942
2011-05-19	69.55	70.77	69.54	70.68	7543017
2011-05-20	70.61	70.68	69.99	70.19	4671630
2011-05-23	69.41	69.80	68.91	69.10	5527476
2011-05-24	69.00	70.09	68.91	69.86	6350042
2011-05-25	69.42	69.71	69.12	69.49	5681914
2011-05-26	69.45	70.67	69.07	70.30	6385207
2011-05-27	70.24	70.73	70.20	70.52	3858599
2011-05-31	70.82	71.75	70.76	71.75	8215967
2011-06-01	71.70	71.75	71.03	71.07	6768806
2011-06-02	70.92	70.99	69.63	69.91	6427133
2011-06-03	69.25	69.65	68.76	68.99	5985695
2011-06-06	68.79	68.99	68.25	68.32	7686524
2011-06-07	68.60	68.62	67.79	67.81	8346789
2011-06-08	67.55	68.32	67.12	68.04	6347061
2011-06-09	68.31	68.61	67.53	68.12	5635204
2011-06-10	67.82	68.08	67.35	67.35	5328234
2011-06-13	67.30	67.83	66.80	67.53	8626459
2011-06-14	68.16	69.51	67.83	68.92	8348204
2011-06-15	68.59	68.74	66.52	67.51	7271792
2011-06-16	67.44	68.03	67.08	67.52	5430407
2011-06-17	67.95	69.00	67.95	68.48	8801496
2011-06-20	68.46	69.41	68.43	69.08	4984259
2011-06-21	68.87	68.90	67.93	68.05	5184543
2011-06-22	67.62	67.83	66.64	66.65	8352195
2011-06-23	66.28	66.36	65.51	66.17	7146165
2011-06-24	66.16	66.16	64.68	65.10	10964072
2011-06-27	65.40	66.16	65.20	65.92	7110755
2011-06-28	66.16	66.17	65.52	65.89	4977378
2011-06-29	66.35	66.61	66.02	66.17	5401529
2011-06-30	66.45	66.81	66.06	66.77	5419848
2011-07-01	66.66	67.14	66.48	66.75	5212711
2011-07-05	66.90	68.16	66.79	67.19	7157737
2011-07-06	67.32	68.59	67.18	68.24	6418311
2011-07-07	68.65	69.38	68.65	69.14	6035348
2011-07-08	68.64	69.46	68.47	69.41	5319400
2011-07-11	69.62	69.65	68.43	68.68	5363898
2011-07-12	68.63	68.80	67.00	67.10	7766589
2011-07-13	67.45	67.53	66.61	66.84	4570286
2011-07-14	66.58	66.90	66.23	66.42	4561696
2011-07-15	66.62	67.07	66.17	66.93	5462867
2011-07-18	66.80	67.44	66.48	66.83	4252471
2011-07-19	67.16	68.72	67.06	68.51	6245068
2011-07-20	68.49	68.50	67.18	68.19	5556282
2011-07-21	69.75	71.76	69.74	71.49	11096331
2011-07-22	71.38	72.26	71.30	72.11	7298079
2011-07-25	71.73	72.32	70.91	72.13	5292491
2011-07-26	72.01	72.50	71.60	71.92	4713553
2011-07-27	71.48	72.56	71.48	71.77	5796349
2011-07-28	71.89	72.74	71.61	72.35	6880170
2011-07-29	71.70	71.99	71.17	71.17	9143893
2011-08-01	71.62	71.66	69.86	70.72	6056885
2011-08-02	70.42	70.89	69.75	69.75	7059920
2011-08-03	69.91	70.00	69.18	69.96	7724928
2011-08-04	69.23	69.37	67.22	67.40	11139259
2011-08-05	68.05	69.76	67.12	69.34	14179860
2011-08-08	67.83	69.17	66.09	66.27	16489254
2011-08-09	66.58	67.56	64.23	67.40	19274160
2011-08-10	67.09	67.17	64.65	64.90	14335099
2011-08-11	65.27	66.23	64.77	65.55	13389738
2011-08-12	66.42	66.81	65.73	66.63	10255767
2011-08-15	66.92	68.33	66.68	68.33	11101779
2011-08-16	67.87	68.48	67.34	67.70	7347162
2011-08-17	68.09	69.72	68.02	69.06	8695427
2011-08-18	67.86	68.88	67.63	68.50	11290562
2011-08-19	67.64	70.78	67.64	68.83	11874615
2011-08-22	70.23	70.54	68.50	68.72	8068234
2011-08-23	68.70	70.30	68.39	70.27	8924863
2011-08-24	70.00	70.58	69.73	70.14	7765011
2011-08-25	70.11	70.25	68.58	68.87	8085418
2011-08-26	68.80	69.54	67.76	69.20	7422448
2011-08-29	69.89	70.68	69.80	70.50	6216886
2011-08-30	70.31	70.51	69.80	70.12	6688098
2011-08-31	70.39	70.64	69.09	69.32	9735101
2011-09-01	69.42	70.07	69.07	69.30	8491163
2011-09-02	68.77	69.33	68.12	68.24	6369779
2011-09-06	66.90	67.92	66.72	67.81	9626029
2011-09-07	68.28	68.96	67.94	68.96	9285864
2011-09-08	68.47	68.98	68.42	68.55	6845997
2011-09-09	68.05	68.24	65.50	65.90	17242061
2011-09-12	64.98	66.06	64.42	66.02	28147733
2011-09-13	65.99	66.46	65.19	65.97	6781126
2011-09-14	66.85	68.32	66.52	67.59	11288521
2011-09-15	68.31	68.49	67.66	68.29	7060155
2011-09-16	68.73	69.27	68.00	69.08	15149563
2011-09-19	68.16	68.57	67.65	67.91	11024602
2011-09-20	68.65	69.17	68.25	68.28	7621613
2011-09-21	68.68	68.83	66.71	66.80	8641605
2011-09-22	65.77	65.77	63.66	64.96	16868486
2011-09-23	63.72	64.74	63.50	63.81	10699083
2011-09-26	64.27	64.69	63.52	64.58	8133514
2011-09-27	65.36	65.54	64.36	64.71	8374394
2011-09-28	64.99	65.01	63.26	63.38	6527015
2011-09-29	64.21	64.78	63.12	64.01	5979311
2011-09-30	63.48	64.15	62.32	62.38	9174094
2011-10-03	62.24	63.29	61.75	61.76	10959498
2011-10-04	61.18	62.99	60.45	62.80	9985174
2011-10-05	63.47	63.72	62.81	63.29	7835824
2011-10-06	63.42	64.60	63.12	64.58	6457788
2011-10-07	64.96	65.57	64.60	65.13	7334000
2011-10-10	65.92	66.39	65.53	66.05	4575894
2011-10-11	66.44	66.45	65.08	65.30	6601793
2011-10-12	65.92	66.65	65.31	66.31	8097099
2011-10-13	66.27	66.75	65.82	66.45	5656692
2011-10-14	67.19	67.40	66.90	67.40	7242707
2011-10-17	67.49	68.06	66.86	67.04	6575095
2011-10-18	66.68	67.06	65.36	66.31	7378268
2011-10-19	66.51	67.09	65.98	66.03	5662243
2011-10-20	67.78	69.11	67.36	68.19	12115930
2011-10-21	68.98	70.37	68.90	70.00	13618398
2011-10-24	70.11	70.28	69.32	69.48	7631105
2011-10-25	68.50	69.40	68.48	68.84	10067877
2011-10-26	69.76	70.83	69.14	70.80	10327054
2011-10-27	71.80	72.47	70.99	71.46	10180944
2011-10-28	72.05	72.49	71.32	72.12	6245948
2011-10-31	71.61	72.01	69.74	69.87	10208106
2011-11-01	68.18	69.31	67.75	68.76	9910406
2011-11-02	69.08	70.17	68.93	69.87	7788461
2011-11-03	70.19	70.96	70.02	70.79	5399306
2011-11-04	70.66	70.86	69.87	70.21	5756226
2011-11-07	70.13	70.58	69.48	70.50	3976549
2011-11-08	70.60	71.32	70.08	71.20	4631305
2011-11-09	70.02	70.32	69.12	69.62	6214851
2011-11-10	70.02	71.21	70.02	71.00	5710211
2011-11-11	71.50	72.12	71.35	71.64	4136499
2011-11-14	71.64	71.67	70.86	71.21	5024078
2011-11-15	71.37	71.75	70.90	71.52	4392656
2011-11-16	71.50	73.17	71.06	71.62	7935013
2011-11-17	71.47	73.46	71.47	72.08	7073416
2011-11-18	72.36	73.29	72.32	73.09	8647250
2011-11-21	71.82	72.53	71.54	72.00	6422545
2011-11-22	72.11	72.59	71.85	72.01	5401778
2011-11-23	71.46	71.62	70.82	71.02	5685884
2011-11-25	71.01	72.24	70.98	71.31	3575324
2011-11-28	72.10	73.15	72.00	73.09	6827776
2011-11-29	73.38	75.45	73.38	74.46	8016817
2011-11-30	75.93	76.40	75.09	76.24	9494856
2011-12-01	76.10	77.00	75.58	75.69	5937992
2011-12-02	75.97	76.44	75.32	75.47	5414455
2011-12-05	76.71	77.03	75.36	75.87	5335880
2011-12-06	75.79	75.84	75.30	75.58	5314793
2011-12-07	75.23	75.88	74.75	75.58	5677989
2011-12-08	75.33	75.58	74.39	74.56	6465315
2011-12-09	75.20	75.90	74.97	75.58	5647692
2011-12-12	75.32	75.86	74.77	75.15	7101489
2011-12-13	75.85	76.54	75.35	75.51	6093384
2011-12-14	75.30	76.47	74.61	74.86	7792539
2011-12-15	75.67	76.29	75.29	75.92	6055097
2011-12-16	76.43	76.63	75.29	75.60	8858150
2011-12-19	76.04	76.81	75.79	76.20	6178039
2011-12-20	76.12	76.82	75.93	76.70	6665304
2011-12-21	76.87	78.29	76.61	78.18	6912876
2011-12-22	78.44	78.55	77.45	77.85	4308387
2011-12-23	78.05	78.90	77.95	78.75	3037432
2011-12-27	78.99	79.42	78.42	78.83	2510509
2011-12-28	78.68	79.15	78.36	78.51	2657140
2011-12-29	78.88	79.19	78.67	79.10	3510976
2011-12-30	79.16	79.25	78.18	78.48	3677959
2012-01-03	79.16	79.96	78.52	78.59	6709370
2012-01-04	78.15	78.50	77.80	78.45	5589424
2012-01-05	78.17	78.67	77.80	78.21	5407035
2012-01-06	77.67	77.81	76.65	77.08	6745838
2012-01-09	77.06	77.26	76.60	76.86	4766737
2012-01-10	77.65	77.90	76.92	77.32	4937374
2012-01-11	77.17	77.85	76.53	76.60	5096331
2012-01-12	76.58	77.12	76.41	76.45	4701301
2012-01-13	76.22	77.41	76.07	77.32	4917703
2012-01-17	77.10	77.47	75.76	75.90	6676995
2012-01-18	75.81	75.81	72.85	73.26	13761390
2012-01-19	73.69	74.52	73.13	73.78	8226422
2012-01-20	73.96	74.62	73.65	74.52	6022395
2012-01-23	74.39	75.10	74.09	74.86	5924155
2012-01-24	74.65	75.20	73.87	74.15	4608696
2012-01-25	73.83	76.93	73.70	76.81	8416995
2012-01-26	77.15	77.15	75.87	76.38	5419745
2012-01-27	76.29	76.73	75.22	75.46	5934481
2012-01-30	75.12	75.23	74.51	74.90	4698967
2012-01-31	75.03	75.21	74.50	74.77	5689155
2012-02-01	75.19	76.08	75.15	75.75	4321586
2012-02-02	76.02	76.02	75.33	75.84	2967150
2012-02-03	76.45	76.80	75.81	76.62	3496197
2012-02-06	76.46	77.18	76.26	76.85	3733653
2012-02-07	76.51	77.98	76.49	77.60	5607067
2012-02-08	77.59	77.91	77.07	77.88	5024516
2012-02-09	77.90	80.99	77.84	80.06	10989135
2012-02-10	80.08	80.48	79.71	80.44	7602730
2012-02-13	80.69	81.89	80.42	81.61	7551771
2012-02-14	81.22	81.65	81.00	81.65	5689198
2012-02-15	81.89	82.05	81.17	81.55	4965710
2012-02-16	81.64	82.31	81.27	81.94	4550742
2012-02-17	82.34	82.66	81.51	81.74	5418309
2012-02-21	82.27	82.68	81.90	82.27	5134647
2012-02-22	82.10	82.77	81.54	82.29	5085615
2012-02-23	81.97	82.36	81.31	82.17	4272753
2012-02-24	82.50	83.08	82.29	83.02	4022999
2012-02-27	82.60	83.36	82.49	83.10	4340155
2012-02-28	83.18	83.95	83.00	83.86	4728850
2012-02-29	84.00	84.30	83.52	83.52	5816909
2012-03-01	83.50	84.33	82.91	84.23	4944839
2012-03-02	84.29	84.73	83.79	84.55	4184645
2012-03-05	84.40	85.43	84.14	85.42	4098095
2012-03-06	84.82	85.42	83.97	84.06	6932930
2012-03-07	84.04	84.39	83.26	84.07	4859979
2012-03-08	84.81	85.16	84.54	84.62	3738121
2012-03-09	84.94	85.24	84.61	84.61	3601439
2012-03-12	84.93	85.56	83.90	84.54	8038055
2012-03-13	84.78	85.76	84.59	85.71	5129095
2012-03-14	85.34	85.76	84.95	85.45	5170671
2012-03-15	85.46	85.90	85.24	85.90	4849880
2012-03-16	85.97	86.17	85.54	85.81	7930635
2012-03-19	85.82	86.60	85.46	86.34	3724581
2012-03-20	85.83	86.66	85.82	86.54	4580063
2012-03-21	86.54	86.70	86.06	86.12	4892149
2012-03-22	85.98	87.14	85.92	86.84	6051295
2012-03-23	86.86	87.15	86.43	86.83	6265776
2012-03-26	87.09	88.51	87.00	88.15	6321553
2012-03-27	88.07	88.51	87.52	87.52	5187821
2012-03-28	87.50	87.59	86.62	86.97	6090472
2012-03-29	86.51	87.00	86.14	86.65	4906389
2012-03-30	87.07	88.86	87.07	88.61	6975062
2012-04-02	88.86	89.62	88.85	89.38	4848271
2012-04-03	88.79	89.02	88.29	88.98	7640552
2012-04-04	88.63	90.10	88.60	89.49	7033158
2012-04-05	89.10	89.25	88.11	88.64	6328292
2012-04-09	87.95	88.70	87.95	88.37	3427873
2012-04-10	88.09	88.23	86.89	87.05	5615546
2012-04-11	87.64	88.20	87.30	87.52	5172429
2012-04-12	87.74	87.78	86.62	87.26	5058829
2012-04-13	87.55	88.79	87.41	87.84	6026302
2012-04-16	88.17	88.26	86.53	87.04	5765829
2012-04-17	87.26	87.90	86.79	87.45	4819382
2012-04-18	87.00	88.11	86.63	87.74	4862744
2012-04-19	88.00	88.00	86.10	86.75	6089674
2012-04-20	86.38	88.32	86.14	87.81	6637988
2012-04-23	87.16	87.58	86.61	86.94	4677614
2012-04-24	87.09	87.26	86.12	86.17	5064773
2012-04-25	86.40	87.88	86.18	87.64	6192200
2012-04-26	87.82	88.75	87.46	88.55	4545754
2012-04-27	88.99	90.63	88.67	89.81	7067852
2012-04-30	89.81	89.98	89.00	89.51	6439101
2012-05-01	89.31	91.05	89.31	90.00	5912230
2012-05-02	89.81	90.68	89.81	90.31	5132795
2012-05-03	90.02	90.63	89.52	89.96	5296650
2012-05-04	89.75	90.11	89.00	89.13	3713907
2012-05-07	88.99	89.18	88.22	88.28	5218135
2012-05-08	88.12	88.41	87.11	87.72	6156185
2012-05-09	86.84	86.98	85.64	85.64	7579780
2012-05-10	86.32	86.74	85.99	86.16	5123156
2012-05-11	85.57	86.47	85.57	86.15	4842219
2012-05-14	85.65	86.00	85.13	85.39	4833343
2012-05-15	85.27	85.67	84.55	84.72	4777133
2012-05-16	84.78	85.66	84.58	85.24	5000038
2012-05-17	85.12	85.31	84.19	84.20	4578268
2012-05-18	84.52	85.31	84.11	84.30	6539006
2012-05-21	84.60	84.86	83.78	84.74	4646212
2012-05-22	84.99	85.77	84.70	85.06	4994830
2012-05-23	84.73	84.97	83.99	84.33	4938483
2012-05-24	84.43	85.50	84.34	85.34	5261625
2012-05-25	85.34	85.90	85.25	85.38	3603857
2012-05-29	85.43	85.73	84.92	85.59	3809898
2012-05-30	84.95	85.47	84.64	84.88	4203439
2012-05-31	84.84	85.26	84.41	84.51	5969049
2012-06-01	83.16	83.78	82.46	82.79	7961695
2012-06-04	82.62	82.70	81.34	81.91	6040284
2012-06-05	81.41	82.11	81.10	81.91	4298296
2012-06-06	82.01	83.07	81.91	83.07	4818073
2012-06-07	83.95	84.08	83.40	83.60	3599795
2012-06-08	83.40	84.11	83.23	83.97	3822377
2012-06-11	84.41	85.18	84.08	84.38	14010041
2012-06-12	84.64	85.47	84.33	85.01	4642146
2012-06-13	85.86	87.05	85.20	85.70	4648265
2012-06-14	85.99	87.99	85.89	87.34	4914659
2012-06-15	87.94	88.19	87.19	87.73	8799981
2012-06-18	87.52	88.68	87.30	88.13	4128529
2012-06-19	88.44	88.94	88.10	88.52	4908778
2012-06-20	88.48	88.81	87.84	88.51	4612562
2012-06-21	87.68	88.03	85.50	85.60	9160821
2012-06-22	86.08	86.59	85.55	86.01	7183191
2012-06-25	84.64	84.76	83.93	83.99	5048558
2012-06-26	84.05	84.45	83.79	84.03	4600077
2012-06-27	84.16	85.25	84.16	84.90	4641230
2012-06-28	84.36	85.81	84.09	85.62	4093138
2012-06-29	86.91	87.60	86.40	87.26	6269648
2012-07-02	87.34	89.06	87.20	89.00	4728814
2012-07-03	88.88	89.57	88.64	89.49	2492391
2012-07-05	89.22	89.57	88.60	88.98	3772686
2012-07-06	88.46	89.58	88.18	89.45	3784681
2012-07-09	89.31	90.99	89.22	90.61	5976121
2012-07-10	91.06	91.39	90.39	90.70	4399070
2012-07-11	90.63	91.07	90.24	90.54	4619022
2012-07-12	90.51	90.88	89.89	89.90	4797850
2012-07-13	90.08	90.49	89.75	90.21	3507515
2012-07-16	90.10	91.00	90.02	90.84	4117702
2012-07-17	90.53	91.00	89.25	89.99	4634005
2012-07-18	89.90	90.00	88.92	89.41	5162564
2012-07-19	89.51	90.73	89.31	89.55	6411024
2012-07-20	88.83	89.32	88.19	88.89	6255272
2012-07-23	88.31	88.96	87.78	87.99	4037440
2012-07-24	87.89	88.40	87.02	87.69	4914925
2012-07-25	87.81	88.07	86.83	86.89	4566653
2012-07-26	87.89	89.01	87.89	88.60	5351959
2012-07-27	88.42	90.99	87.75	90.30	6680290
2012-07-30	89.90	91.39	89.87	91.18	4151651
2012-07-31	91.17	91.81	90.85	91.44	5541159
2012-08-01	91.45	91.79	90.25	90.64	3362008
2012-08-02	90.30	90.92	89.55	90.07	3962691
2012-08-03	91.17	92.00	90.73	91.93	4123269
2012-08-06	92.00	93.15	91.80	92.23	4546030
2012-08-07	92.66	92.89	91.25	91.32	4299438
2012-08-08	91.20	92.01	90.56	91.77	3403696
2012-08-09	91.77	91.97	91.04	91.38	2807679
2012-08-10	91.10	92.43	91.06	92.21	2644415
2012-08-13	91.98	92.49	91.68	92.43	2418037
2012-08-14	92.49	93.48	92.11	93.14	4051564
2012-08-15	92.98	93.26	92.27	92.97	4163529
2012-08-16	92.46	93.48	92.08	93.29	4595307
2012-08-17	93.48	93.50	92.73	93.38	4161584
2012-08-20	93.39	93.60	92.99	93.17	2919427
2012-08-21	93.14	93.29	91.59	91.71	3779669
2012-08-22	91.39	91.59	90.85	90.87	3906043
2012-08-23	90.68	90.85	88.68	88.69	6914983
2012-08-24	88.56	89.99	88.28	89.76	5397916
2012-08-27	89.79	90.49	89.68	90.09	2943256
2012-08-28	89.80	91.24	89.78	90.88	3094495
2012-08-29	91.48	91.99	90.76	90.78	4027623
2012-08-30	90.84	90.97	90.31	90.55	2666883
2012-08-31	90.81	91.56	89.30	89.30	6626463
2012-09-04	89.44	89.95	89.17	89.63	3916993
2012-09-05	89.52	89.88	89.00	89.09	3766551
2012-09-06	89.11	90.10	89.00	89.48	5498024
2012-09-07	89.40	89.88	88.67	88.83	4859961
2012-09-10	88.64	88.85	87.97	88.62	4862191
2012-09-11	88.71	89.07	88.38	88.38	4193677
2012-09-12	88.59	88.59	86.11	86.67	8388509
2012-09-13	87.03	90.57	86.80	90.15	17534590
2012-09-14	89.60	90.05	88.84	89.48	19860642
2012-09-17	89.36	90.91	89.35	90.69	18849844
2012-09-18	90.69	91.85	90.51	91.51	4473749
2012-09-19	91.30	91.93	90.82	91.64	4209626
2012-09-20	91.51	92.25	91.51	92.13	5467938
2012-09-21	92.30	92.59	92.03	92.14	6765272
2012-09-24	92.01	92.32	91.50	92.13	3907366
2012-09-25	91.49	91.95	90.06	90.08	4973891
2012-09-26	90.09	90.95	89.94	90.41	3911041
2012-09-27	90.56	91.02	89.94	90.66	3860847
2012-09-28	90.50	90.50	89.73	89.94	5095240
2012-10-01	90.27	91.17	90.00	90.71	4336371
2012-10-02	91.10	92.00	91.10	91.85	3879865
2012-10-03	91.92	92.94	91.85	92.77	3823879
2012-10-04	93.04	94.00	92.99	93.31	3516749
2012-10-05	93.75	94.13	93.40	93.74	3906775
2012-10-08	93.70	93.86	93.03	93.35	2944578
2012-10-09	92.78	93.23	91.49	91.50	4057827
2012-10-10	91.66	92.36	90.70	90.78	3794571
2012-10-11	91.84	91.84	90.62	90.84	4422309
2012-10-12	91.48	92.78	91.37	91.70	3617405
2012-10-15	92.15	92.31	91.51	92.06	4761324
2012-10-16	92.49	92.80	91.94	92.52	2996284
2012-10-17	92.21	92.82	91.83	91.85	4829446
2012-10-18	89.08	90.36	87.96	88.00	8850116
2012-10-19	88.16	89.56	88.00	88.12	7141350
2012-10-22	88.28	89.41	88.10	89.20	4386730
2012-10-23	88.51	88.51	87.40	87.91	4171466
2012-10-24	87.80	88.43	87.51	87.73	3948724
2012-10-25	88.32	88.56	87.53	87.73	3710495
2012-10-26	87.95	88.97	87.48	88.28	4374983
2012-10-31	89.24	89.50	88.26	88.56	5378555
2012-11-01	88.97	89.43	87.56	87.59	5297806
2012-11-02	87.65	88.47	86.87	86.93	9706939
2012-11-05	86.61	87.45	85.66	86.79	4741264
2012-11-06	87.00	87.86	86.92	87.39	4059731
2012-11-07	87.16	87.59	86.34	86.35	5175354
2012-11-08	86.42	87.22	85.52	85.55	4271753
2012-11-09	84.77	86.48	84.53	85.42	3982570
2012-11-12	85.32	86.21	84.90	84.98	3493152
2012-11-13	84.59	85.55	84.35	84.42	5288836
2012-11-14	84.40	85.17	82.24	82.39	8158994
2012-11-15	82.20	84.03	82.10	83.97	7166978
2012-11-16	84.21	85.20	83.89	84.93	6500952
2012-11-19	85.59	86.86	85.54	86.86	5035682
2012-11-20	86.93	88.13	86.86	88.10	5853296
2012-11-21	88.18	88.88	88.01	88.72	3296698
2012-11-23	89.00	90.43	88.90	90.41	2169470
2012-11-26	89.84	90.00	89.14	89.87	3384019
2012-11-27	90.52	90.52	89.07	89.13	4474432
2012-11-28	89.00	90.04	88.25	89.91	5520801
2012-11-29	89.97	90.84	89.49	90.33	5658336
2012-11-30	89.93	90.40	89.56	89.88	7563884
2012-12-03	90.01	90.49	89.73	89.80	3848185
2012-12-04	89.81	89.95	88.95	88.95	4145346
2012-12-05	89.07	89.42	88.18	88.53	6070229
2012-12-06	88.65	89.57	88.38	88.67	4198832
2012-12-07	88.67	89.70	88.67	89.47	3897458
2012-12-10	89.16	89.96	88.99	89.07	3619257
2012-12-11	89.49	89.72	88.17	88.46	4918556
2012-12-12	88.90	89.70	88.51	88.78	4600631
2012-12-13	88.69	89.20	87.91	88.20	3898423
2012-12-14	87.51	88.30	87.51	87.75	4875746
2012-12-17	87.95	88.47	87.11	87.39	5719277
2012-12-18	87.28	87.45	85.38	86.51	8177298
2012-12-19	86.52	86.76	84.62	84.65	9307074
2012-12-20	84.48	85.58	83.78	85.50	7770608
2012-12-21	85.19	85.76	84.10	84.95	10896713
2012-12-24	83.60	84.26	83.60	83.74	2435084
2012-12-26	83.83	83.85	82.81	82.95	3509576
2012-12-27	83.14	83.93	82.91	83.77	5230350
2012-12-28	83.20	83.99	82.60	82.65	3911104
2012-12-31	82.72	83.74	82.44	83.64	5705926
2013-01-02	84.70	86.77	84.33	86.74	6502013
2013-01-03	86.94	87.32	85.40	85.86	5817136
2013-01-04	86.00	86.65	85.87	86.52	4206599
2013-01-07	86.17	86.70	85.91	86.25	3980763
2013-01-08	86.22	86.56	85.97	86.09	4426262
2013-01-09	86.35	86.66	85.51	85.83	4776421
2013-01-10	86.38	87.29	86.32	87.29	5314068
2013-01-11	88.53	89.83	88.53	89.23	8105958
2013-01-14	89.34	89.66	88.77	89.07	4521006
2013-01-15	88.65	89.31	88.55	88.92	4439693
2013-01-16	88.44	88.78	87.90	88.34	3400687
2013-01-17	88.66	89.39	88.47	89.14	4573581
2013-01-18	89.41	89.98	88.90	89.98	5444478
2013-01-22	89.93	90.29	89.25	90.03	5937481
2013-01-23	89.73	90.00	88.54	88.84	4865222
2013-01-24	89.12	90.00	88.76	89.76	4403565
2013-01-25	89.83	90.00	89.00	89.42	4499748
2013-01-28	89.31	89.40	88.88	89.00	4549641
2013-01-29	88.64	89.56	88.55	88.91	4972753
2013-01-30	88.44	88.67	87.40	87.65	6469335
2013-01-31	87.81	89.02	87.65	88.16	5045827
2013-02-01	88.92	88.97	87.66	88.13	5420342
2013-02-04	87.53	88.05	86.80	87.33	5808623
2013-02-05	87.43	88.15	87.31	87.96	4547244
2013-02-06	87.75	87.92	87.36	87.69	3920492
2013-02-07	87.15	90.00	86.85	89.82	7478557
2013-02-08	89.64	90.85	89.64	90.45	4366498
2013-02-11	90.40	90.82	90.24	90.35	3283314
2013-02-12	90.63	90.73	90.01	90.14	3638936
2013-02-13	90.43	91.47	90.43	90.99	3852738
2013-02-14	90.86	90.99	89.85	90.01	5268666
2013-02-15	90.06	91.00	89.40	89.99	5238392
2013-02-19	90.37	91.40	90.09	91.31	4429200
2013-02-20	91.28	92.79	90.75	92.09	4867269
2013-02-21	91.61	93.61	91.35	93.13	5991167
2013-02-22	93.22	93.48	92.63	93.42	4072364
2013-02-25	93.28	93.57	91.55	91.56	6400992
2013-02-26	92.03	92.59	91.16	91.60	5150455
2013-02-27	91.36	91.82	90.73	91.43	4801350
2013-02-28	91.68	92.25	91.38	91.75	6040223
2013-03-01	91.69	92.67	91.14	91.44	4554060
2013-03-04	91.48	92.57	91.47	92.36	4117244
2013-03-05	92.50	92.92	91.92	92.28	4554567
2013-03-06	92.34	92.63	91.41	91.60	4085869
2013-03-07	91.40	91.96	91.40	91.81	3178585
2013-03-08	91.87	91.92	90.91	91.11	3946767
2013-03-11	90.90	91.55	90.82	91.21	3249363
2013-03-12	91.38	91.42	90.30	90.89	4419937
2013-03-13	90.84	90.90	90.04	90.55	4122404
2013-03-14	90.93	91.60	90.83	91.31	5079448
2013-03-15	90.98	91.63	90.24	91.37	9915293
2013-03-18	90.54	90.94	90.25	90.36	4503635
2013-03-19	90.59	91.22	90.29	90.81	3720560
2013-03-20	91.00	91.71	90.99	91.42	4184519
2013-03-21	91.12	91.54	90.88	91.05	4008976
2013-03-22	91.00	91.97	90.85	91.62	13665838
2013-03-25	91.99	92.63	91.78	91.99	14448509
2013-03-26	91.54	91.81	90.99	91.76	4676434
2013-03-27	91.29	92.64	91.24	92.00	4169041
2013-03-28	92.04	92.94	91.95	92.71	4426231
2013-04-01	92.74	92.81	92.07	92.78	2947675
2013-04-02	93.05	94.45	92.90	94.41	4619298
2013-04-03	94.58	95.32	94.07	94.36	6293656
2013-04-04	94.74	95.26	94.35	94.53	3819944
2013-04-05	93.79	94.00	92.33	92.72	5034318
2013-04-08	92.94	94.49	92.80	94.44	3674272
2013-04-09	94.77	95.10	94.06	94.54	3296768
2013-04-10	94.89	95.42	94.24	95.26	3744454
2013-04-11	95.33	96.07	95.03	95.60	3718710
2013-04-12	95.67	96.60	95.30	96.44	3945181
2013-04-15	95.94	96.17	94.09	94.11	5019304
2013-04-16	94.46	95.23	93.73	94.97	5630389
2013-04-17	94.57	94.72	93.52	94.04	4344378
2013-04-18	92.00	92.62	90.70	91.69	8277346
2013-04-19	91.94	92.60	91.50	91.95	5951515
2013-04-22	91.90	92.95	91.67	92.82	4181148
2013-04-23	93.28	93.88	92.00	93.60	4277783
2013-04-24	93.77	94.94	93.64	94.05	5209704
2013-04-25	94.47	94.81	94.21	94.64	3364934
2013-04-26	94.77	95.72	94.67	95.31	4369667
2013-04-29	95.31	96.12	94.96	95.96	3802628
2013-04-30	95.83	95.90	95.06	95.59	3717197
2013-05-01	95.32	96.73	95.22	95.67	5123172
2013-05-02	95.88	96.04	94.54	95.01	5691575
2013-05-03	95.46	95.60	94.05	94.26	5661637
2013-05-06	93.78	94.08	92.85	93.11	6189631
2013-05-07	93.12	93.89	93.00	93.61	4977808
2013-05-08	93.65	94.56	93.47	94.51	4238980
2013-05-09	94.38	94.54	93.43	93.71	3770829
2013-05-10	93.95	94.10	93.00	93.32	5358042
2013-05-13	93.16	94.54	93.03	94.04	4749364
2013-05-14	93.97	95.04	93.84	94.96	4635044
2013-05-15	95.06	96.31	94.97	96.30	5042584
2013-05-16	95.81	96.32	95.25	95.44	5139022
2013-05-17	95.53	96.01	94.97	95.68	5141297
2013-05-20	95.68	95.75	94.75	95.00	3855223
2013-05-21	94.94	94.97	93.69	94.40	5203599
2013-05-22	93.94	95.33	93.75	93.97	7012561
2013-05-23	93.40	94.60	93.30	94.31	5458288
2013-05-24	93.86	94.43	93.33	94.12	3815608
2013-05-28	94.89	95.60	93.16	93.36	6276510
2013-05-29	92.67	92.74	91.45	92.25	6788984
2013-05-30	92.25	92.91	92.02	92.42	4373880
2013-05-31	91.97	92.57	90.89	90.91	7409817
2013-06-03	90.95	92.66	90.20	92.38	6555863
2013-06-04	92.38	92.82	91.42	91.89	4728411
2013-06-05	91.66	91.72	90.41	90.47	4480106
2013-06-06	90.15	92.00	89.43	92.00	9931556
2013-06-07	92.65	93.07	91.07	92.09	5650528
2013-06-10	92.26	92.73	91.41	91.63	3888447
2013-06-11	91.09	92.33	90.85	91.23	3648043
2013-06-12	91.70	92.16	91.10	91.65	4194731
2013-06-13	91.74	92.77	91.36	92.58	3902543
2013-06-14	92.32	93.17	91.97	92.12	3811038
2013-06-17	92.43	93.00	91.82	92.47	4584525
2013-06-18	92.51	92.88	91.94	92.65	2888162
2013-06-19	92.73	93.13	90.26	90.26	4845208
2013-06-20	89.86	89.86	86.33	86.63	9512442
2013-06-21	87.48	88.44	86.65	87.46	11091688
2013-06-24	86.61	88.03	86.05	86.85	6825366
2013-06-25	86.57	86.94	86.05	86.50	6389501
2013-06-26	87.12	88.41	86.94	87.54	6449172
2013-06-27	88.37	88.96	87.69	87.78	5277365
2013-06-28	87.50	88.32	86.56	86.62	11126254
2013-07-01	87.11	87.96	87.11	87.53	5338041
2013-07-02	87.39	88.38	87.05	87.56	4775844
2013-07-03	87.08	88.18	86.80	87.75	2071866
2013-07-05	88.12	88.25	86.58	87.51	3039630
2013-07-08	88.01	89.12	87.78	88.57	4375309
2013-07-09	89.28	89.90	88.93	89.18	4291383
2013-07-10	89.22	89.91	88.22	88.43	5005699
2013-07-11	89.84	91.08	89.66	90.34	5808599
2013-07-12	90.99	91.40	89.04	89.70	4958762
2013-07-15	89.68	90.19	89.21	89.61	3612854
2013-07-16	89.52	90.75	89.31	89.95	4933608
2013-07-17	90.26	90.65	89.71	89.71	4355323
2013-07-18	88.28	90.20	87.65	89.25	6149465
2013-07-19	89.31	89.49	88.45	88.61	5246863
2013-07-22	89.00	90.10	88.57	89.23	4327832
2013-07-23	89.20	89.68	88.58	88.78	4164752
2013-07-24	88.84	88.93	87.89	88.54	5171511
2013-07-25	88.09	89.67	88.09	89.22	3956598
2013-07-26	88.68	88.99	87.72	88.88	3825637
2013-07-29	88.60	89.14	88.35	88.67	3250226
2013-07-30	89.10	89.44	88.67	89.17	3672193
2013-07-31	89.14	89.94	88.83	89.18	5375677
2013-08-01	89.61	89.90	89.37	89.71	5262839
2013-08-02	89.39	89.75	89.11	89.59	3506918
2013-08-05	89.39	89.56	88.71	89.22	2791099
2013-08-06	89.01	89.17	88.56	88.77	4230443
2013-08-07	88.65	88.65	87.88	88.21	4218917
2013-08-08	88.52	89.80	88.41	89.36	4193380
2013-08-09	89.35	89.57	88.43	88.70	3338235
2013-08-12	88.21	88.73	88.00	88.30	2918697
2013-08-13	88.21	88.59	87.58	88.33	3035954
2013-08-14	88.52	88.98	87.81	88.18	2942245
2013-08-15	87.79	88.03	86.95	87.14	3630771
2013-08-16	86.70	87.15	85.60	85.75	4711462
2013-08-19	85.60	85.80	85.06	85.16	4447063
2013-08-20	85.22	85.24	84.18	84.21	5963190
2013-08-21	84.13	84.81	83.67	83.77	7091693
2013-08-22	83.74	84.37	83.74	84.17	4718802
2013-08-23	84.35	85.64	84.27	85.37	4331378
2013-08-26	85.50	85.65	84.41	84.41	3420075
2013-08-27	83.99	84.59	83.53	84.11	5002539
2013-08-28	83.77	83.81	82.90	82.95	6096413
2013-08-29	83.03	84.42	82.86	83.88	4510696
2013-08-30	83.67	84.00	83.15	83.44	4386455
2013-09-03	83.83	84.39	83.16	83.40	4726477
2013-09-04	83.28	84.31	83.20	83.85	3709986
2013-09-05	83.96	84.75	83.69	84.10	4310693
2013-09-06	84.38	84.62	83.56	84.19	3574694
2013-09-09	84.41	84.52	83.73	84.51	3966005
2013-09-10	84.79	84.91	84.04	84.23	4463768
2013-09-11	84.69	86.58	84.61	86.56	5592074
2013-09-12	86.60	86.73	85.98	86.28	4237793
2013-09-13	86.49	87.88	86.49	87.78	4455726
2013-09-16	88.68	89.08	87.74	87.85	4274631
2013-09-17	87.77	88.35	87.72	88.22	4154273
2013-09-18	88.31	90.22	87.83	89.95	5841748
2013-09-19	90.08	91.25	89.90	90.54	4762346
2013-09-20	90.66	90.96	90.36	90.47	20805215
2013-09-23	90.12	90.16	89.26	89.75	13825754
2013-09-24	88.49	88.55	87.27	87.41	5731147
2013-09-25	87.40	87.60	86.56	86.91	3989976
2013-09-26	87.02	87.72	86.77	87.69	3597557
2013-09-27	87.26	87.46	86.72	87.33	3321602
2013-09-30	86.72	87.21	86.28	86.59	4288852
2013-10-01	86.73	87.43	86.52	87.37	3546786
2013-10-02	86.98	87.77	86.57	87.72	4336814
2013-10-03	87.54	87.95	86.80	87.49	3987739
2013-10-04	87.44	87.69	86.74	87.04	3600557
2013-10-07	86.63	87.26	86.47	86.58	3734438
2013-10-08	86.42	87.03	85.90	85.94	4643646
2013-10-09	86.08	86.42	84.16	84.16	7314546
2013-10-10	84.80	86.20	84.80	86.16	5831812
2013-10-11	86.29	86.71	84.71	85.03	5988643
2013-10-14	84.69	87.05	84.66	86.69	4534537
2013-10-15	86.56	86.56	85.40	85.50	4978743
2013-10-16	85.95	86.25	85.40	86.09	4808676
2013-10-17	85.83	87.50	85.79	86.89	6287142
2013-10-18	86.85	87.24	86.11	86.93	5654263
2013-10-21	86.64	86.97	86.38	86.85	3438168
2013-10-22	86.77	87.92	86.21	87.78	5247601
2013-10-23	87.40	88.82	87.29	88.12	4239002
2013-10-24	88.65	89.21	88.01	88.18	5116045
2013-10-25	87.77	88.65	87.69	88.60	4610770
2013-10-28	88.73	90.38	88.51	89.90	5250772
2013-10-29	90.10	90.50	89.40	90.36	4294402
2013-10-30	90.59	90.66	89.31	89.34	3723546
2013-10-31	89.23	90.10	88.80	89.12	5339785
2013-11-01	89.36	90.15	89.20	89.76	4094484
2013-11-04	90.15	90.35	89.59	90.25	3589249
2013-11-05	90.07	90.49	89.83	90.13	3085056
2013-11-06	90.44	91.24	90.28	91.01	3909520
2013-11-07	91.04	91.25	89.59	89.97	5187002
2013-11-08	89.74	89.79	88.71	89.41	4977097
2013-11-11	89.36	90.97	89.25	89.73	3417889
2013-11-12	89.61	89.76	88.83	89.75	3910085
2013-11-13	89.40	90.72	89.36	90.62	3729148
2013-11-14	90.67	91.24	90.59	90.70	3766174
2013-11-15	90.55	91.40	90.48	91.36	4092969
2013-11-18	91.32	91.81	91.32	91.64	3463837
2013-11-19	91.45	91.68	91.04	91.47	3162457
2013-11-20	91.53	91.81	88.60	89.30	10067520
2013-11-21	87.34	87.96	84.90	86.60	15638612
2013-11-22	86.78	87.29	86.28	86.95	7115651
2013-11-25	87.14	87.18	86.21	86.29	4688518
2013-11-26	86.12	86.37	84.86	85.48	8403404
2013-11-27	85.44	85.77	85.25	85.50	3626558
2013-11-29	85.75	86.01	85.30	85.54	2990376
2013-12-02	85.33	85.70	85.00	85.07	3904350
2013-12-03	84.85	85.76	84.85	85.76	5206577
2013-12-04	85.32	86.04	85.01	85.91	4495606
2013-12-05	85.69	86.09	85.11	85.51	5591781
2013-12-06	86.31	86.55	85.60	85.83	4844795
2013-12-09	86.04	86.44	85.59	86.35	4597763
2013-12-10	86.25	86.49	85.38	85.79	4756257
2013-12-11	86.01	86.29	85.51	85.92	5352143
2013-12-12	85.73	85.85	85.21	85.32	4616828
2013-12-13	85.45	85.58	84.90	85.24	3650038
2013-12-16	85.27	85.27	84.62	84.75	5500842
2013-12-17	84.71	84.86	84.32	84.65	5665413
2013-12-18	84.99	85.56	83.81	85.48	6874995
2013-12-19	85.33	85.68	84.82	85.48	5666868
2013-12-20	85.55	85.86	85.31	85.52	9643579
2013-12-23	84.84	85.39	84.33	85.25	4175382
2013-12-24	85.09	85.99	85.01	85.43	1909568
2013-12-26	85.48	86.14	85.43	86.01	2624011
2013-12-27	86.20	86.93	86.09	86.74	3046045
2013-12-30	86.57	86.89	85.84	86.60	3908321
2013-12-31	86.63	87.34	86.42	87.13	3799507
2014-01-02	87.00	87.20	85.75	86.02	3760670
2014-01-03	86.25	86.50	85.51	85.53	3846961
2014-01-06	85.55	85.57	84.55	84.93	5323966
2014-01-07	85.12	85.67	84.53	84.68	7510832
2014-01-08	84.50	84.61	82.93	83.27	10925115
2014-01-09	83.25	83.63	82.61	83.31	6690090
2014-01-10	83.96	84.05	82.41	82.57	9052164
2014-01-13	82.44	82.96	82.27	82.45	7027686
2014-01-14	82.74	83.00	82.31	82.45	6105366
2014-01-15	82.45	83.30	82.35	83.08	5530825
2014-01-16	82.96	84.55	82.62	84.52	6878677
2014-01-17	84.13	84.26	83.20	83.33	6193608
2014-01-21	84.32	84.54	83.41	83.99	4528119
2014-01-22	83.92	84.41	83.45	84.19	3405841
2014-01-23	83.61	84.41	83.00	83.54	4539037
2014-01-24	82.96	83.18	81.50	81.50	8093091
2014-01-27	81.63	81.86	80.77	80.78	5444275
2014-01-28	80.89	81.01	80.51	80.81	5973530
2014-01-29	80.47	80.47	78.33	79.44	10377658
2014-01-30	79.61	79.80	78.93	79.09	7011930
2014-01-31	78.31	78.95	77.19	78.14	8008154
2014-02-03	78.09	78.19	75.28	75.39	9839835
2014-02-04	75.85	77.23	75.57	76.88	7935112
2014-02-05	76.56	77.08	76.06	76.90	7040279
2014-02-06	76.88	78.79	76.66	78.11	8401351
2014-02-07	78.33	80.29	78.17	80.25	8663204
2014-02-10	79.95	80.10	78.44	78.81	6532396
2014-02-11	78.61	79.50	78.01	79.46	6015419
2014-02-12	79.64	79.66	78.31	78.44	5160136
2014-02-13	78.25	79.32	77.55	79.24	4595600
2014-02-14	79.31	80.55	78.88	80.39	6642446
2014-02-18	80.21	80.94	80.00	80.01	5989021
2014-02-19	79.77	80.19	79.50	79.60	4474066
2014-02-20	79.63	80.15	79.25	79.71	4546128
2014-02-21	79.64	79.94	78.90	78.97	5429540
2014-02-24	78.79	79.64	78.52	79.17	5051968
2014-02-25	79.40	80.09	79.33	79.93	5363118
2014-02-26	80.05	80.08	78.92	79.50	5278235
2014-02-27	79.50	81.14	79.35	80.78	5978275
2014-02-28	81.16	81.60	80.51	80.91	4568955
2014-03-03	80.25	80.97	79.77	80.45	5289863
2014-03-04	81.00	81.86	80.99	81.58	5595714
2014-03-05	81.87	81.88	80.77	81.07	3844436
2014-03-06	81.20	81.50	80.79	80.91	5149998
2014-03-07	81.02	81.04	79.22	80.34	5384591
2014-03-10	80.32	80.57	80.04	80.43	4571415
2014-03-11	80.62	80.85	79.15	79.52	5324948
2014-03-12	79.15	79.45	78.79	79.17	4363910
2014-03-13	79.41	79.89	79.06	79.23	4285676
2014-03-14	79.25	80.48	79.18	79.89	4814663
2014-03-17	80.01	80.68	80.00	80.28	4453918
2014-03-18	80.28	80.91	80.14	80.47	3698677
2014-03-19	80.47	81.20	79.41	79.66	4961088
2014-03-20	79.63	80.46	79.45	80.43	4402844
2014-03-21	81.09	81.45	80.54	81.00	10868822
2014-03-24	81.12	81.19	80.31	80.42	5285754
2014-03-25	79.68	80.36	79.67	80.20	4740624
2014-03-26	80.18	81.04	80.18	80.42	4872399
2014-03-27	80.25	80.43	79.93	80.07	4652833
2014-03-28	80.21	81.02	80.15	81.02	4106030
2014-03-31	81.23	81.95	81.03	81.87	6300402
2014-04-01	81.74	82.33	81.70	82.21	5297293
2014-04-02	82.32	82.50	82.16	82.46	4265171
2014-04-03	82.53	82.68	82.00	82.28	3643588
2014-04-04	82.93	83.15	82.52	82.81	5710259
2014-04-07	82.76	83.32	82.73	82.89	5230920
2014-04-08	82.97	84.24	82.97	83.82	5546753
2014-04-09	83.96	84.02	83.27	83.88	3845620
2014-04-10	84.08	84.97	83.36	83.52	6411669
2014-04-11	83.36	83.99	82.71	83.14	5563057
2014-04-14	83.65	84.47	83.36	84.17	4928023
2014-04-15	84.09	84.48	83.55	84.38	4876209
2014-04-16	84.75	84.82	84.10	84.79	5248639
2014-04-17	83.62	84.05	82.12	83.15	7858834
2014-04-21	82.98	83.61	82.50	83.50	3709411
2014-04-22	83.35	83.89	82.96	83.54	3728048
2014-04-23	83.49	83.94	83.25	83.35	3745547
2014-04-24	83.20	84.01	83.01	83.49	3696993
2014-04-25	83.40	84.20	83.40	84.11	4375164
2014-04-28	84.58	85.62	84.47	84.98	7171983
2014-04-29	84.98	85.83	84.87	85.19	4488580
2014-04-30	85.01	85.59	84.79	85.43	4974114
2014-05-01	85.49	85.96	85.21	85.72	3504473
2014-05-02	85.77	85.77	85.15	85.38	3596446
2014-05-05	85.02	85.51	84.82	85.34	2328286
2014-05-06	85.18	85.55	85.00	85.28	3258104
2014-05-07	85.29	85.93	85.11	85.80	3604970
2014-05-08	85.71	86.38	85.20	86.21	3511465
2014-05-09	86.03	86.52	85.94	86.40	2864085
2014-05-12	86.82	86.90	85.89	86.13	3232835
2014-05-13	86.28	86.32	85.63	85.93	3710235
2014-05-14	85.91	86.27	85.59	85.75	3194972
2014-05-15	85.80	86.19	85.15	85.33	4112645
2014-05-16	85.23	85.98	85.20	85.77	6359696
2014-05-19	85.72	85.80	85.34	85.74	2706067
2014-05-20	85.48	85.50	85.02	85.22	3396704
2014-05-21	85.21	86.50	84.93	86.15	4995100
2014-05-22	86.18	86.73	85.87	86.29	4631346
2014-05-23	86.14	86.90	86.12	86.57	3790984
2014-05-27	86.53	87.16	86.22	86.91	4153810
2014-05-28	86.88	87.50	86.48	87.35	4283488
2014-05-29	87.62	88.70	87.38	88.37	4782649
2014-05-30	88.25	88.80	88.05	88.54	4172699
2014-06-02	88.33	88.74	88.05	88.32	3237759
2014-06-03	88.25	88.49	87.62	87.89	3073031
2014-06-04	87.77	88.21	87.57	87.97	2517395
2014-06-05	88.00	88.16	87.67	87.90	3352472
2014-06-06	88.00	88.56	87.90	88.33	2543950
2014-06-09	88.01	88.47	87.81	88.33	2864414
2014-06-10	87.89	88.57	87.81	88.39	3479449
2014-06-11	88.16	88.74	88.16	88.44	3261350
2014-06-12	88.21	88.71	88.07	88.24	3949978
2014-06-13	88.17	88.63	87.88	88.45	3162838
2014-06-16	88.37	89.36	88.07	89.03	4550144
2014-06-17	88.78	89.00	88.41	88.74	4217389
2014-06-18	88.82	89.97	88.44	89.88	4843185
2014-06-19	89.97	91.47	89.91	91.34	7153309
2014-06-20	91.39	91.63	90.78	91.14	9003222
2014-06-23	91.15	91.24	90.27	90.43	5493526
2014-06-24	89.12	89.94	88.73	89.37	5337560
2014-06-25	89.30	89.30	88.28	88.89	4663403
2014-06-26	86.80	86.91	85.98	86.49	10748992
2014-06-27	86.17	86.17	84.05	84.85	16141038
2014-06-30	84.63	84.90	84.16	84.31	8020410
2014-07-01	84.35	84.54	83.87	84.21	6619580
2014-07-02	84.21	85.10	83.83	84.86	4335943
2014-07-03	84.76	86.09	84.73	85.69	3562503
2014-07-07	85.58	86.45	85.46	86.08	4235239
2014-07-08	86.13	86.66	85.94	86.29	3726100
2014-07-09	86.51	86.85	85.82	86.03	3192726
2014-07-10	85.61	86.04	84.88	84.90	5465471
2014-07-11	85.60	86.08	84.84	85.41	4861424
2014-07-14	85.92	86.26	85.75	85.95	3470235
2014-07-15	85.57	85.61	84.48	84.59	5776446
2014-07-16	84.99	85.55	84.49	84.70	6244388
2014-07-17	84.58	86.65	84.52	84.55	5937523
2014-07-18	85.01	86.15	84.90	86.02	4569224
2014-07-21	85.29	85.78	85.20	85.57	3277917
2014-07-22	85.66	85.89	85.26	85.38	2741903
2014-07-23	85.53	85.73	84.97	85.08	2750515
2014-07-24	85.29	85.78	85.25	85.54	3702954
2014-07-25	85.32	85.53	84.57	84.85	2715067
2014-07-28	84.98	84.98	84.10	84.48	3053935
2014-07-29	84.50	85.38	84.50	84.65	2677241
2014-07-30	84.72	85.07	83.14	83.19	4679509
2014-07-31	82.96	82.99	82.00	82.01	4634487
2014-08-01	82.00	82.59	81.72	81.90	3956485
2014-08-04	81.80	82.33	81.50	82.13	3293406
2014-08-05	81.85	82.26	81.19	81.58	3710246
2014-08-06	81.59	83.95	81.59	83.48	5060095
2014-08-07	83.55	83.90	82.38	82.71	4452273
2014-08-08	82.80	83.95	82.60	83.84	3817905
2014-08-11	83.97	84.96	83.75	84.35	3414539
2014-08-12	84.12	84.26	83.74	84.18	2196599
2014-08-13	84.44	84.82	84.23	84.47	2360599
2014-08-14	84.49	84.99	84.47	84.93	1795896
2014-08-15	85.10	85.17	83.82	84.50	4231279
2014-08-18	84.71	85.10	84.63	84.99	3090687
2014-08-19	85.10	85.47	84.63	85.38	2278415
2014-08-20	85.21	85.37	84.60	85.09	2441420
2014-08-21	85.23	85.69	85.12	85.15	2187364
2014-08-22	84.82	85.23	84.20	84.34	3778255
2014-08-25	84.93	85.54	84.93	85.19	2864825
2014-08-26	85.24	85.46	84.83	85.26	2466249
2014-08-27	85.13	85.29	84.83	85.25	2094346
2014-08-28	84.92	85.38	84.84	85.26	1801832
2014-08-29	85.28	85.69	85.04	85.58	2570631
2014-09-02	85.30	85.90	85.06	85.49	3344093
2014-09-03	85.85	85.88	85.20	85.40	2449013
2014-09-04	85.77	85.79	84.79	84.99	3143275
2014-09-05	85.06	85.50	84.81	85.45	2784103
2014-09-08	85.29	85.36	83.92	84.00	4857557
2014-09-09	84.10	84.31	83.63	83.83	3901403
2014-09-10	84.12	84.41	83.81	84.19	3433299
2014-09-11	84.15	84.56	83.95	84.50	4371096
2014-09-12	84.71	84.75	83.72	84.02	3588301
2014-09-15	84.29	84.30	83.88	84.20	3947131
2014-09-16	84.16	85.04	84.06	84.82	3269847
2014-09-17	84.91	85.34	84.54	84.90	3633889
2014-09-18	85.05	85.27	84.14	84.72	4322352
2014-09-19	85.15	85.68	84.70	85.55	7856459
2014-09-22	85.09	86.07	85.06	86.05	7002584
2014-09-23	84.75	85.17	83.63	83.66	5654120
2014-09-24	83.60	84.73	83.56	84.45	5568714
2014-09-25	84.00	84.20	83.55	83.70	5222505
2014-09-26	82.84	83.34	82.58	83.23	5491284
2014-09-29	82.61	82.95	82.55	82.66	4657024
2014-09-30	82.89	83.52	82.28	83.40	9740596
2014-10-01	83.25	83.88	83.21	83.47	5786414
2014-10-02	83.60	84.26	83.18	84.21	5513865
2014-10-03	84.35	84.85	84.24	84.51	4301822
2014-10-06	84.84	84.85	84.07	84.57	2678172
2014-10-07	84.42	84.79	83.94	83.98	4506773
2014-10-08	83.94	85.13	83.68	85.06	5335078
2014-10-09	85.18	85.99	83.86	83.92	6376437
2014-10-10	84.38	85.25	84.28	84.28	5282188
2014-10-13	84.60	85.29	83.97	84.07	4404508
2014-10-14	84.19	84.63	83.62	83.69	4784116
2014-10-15	83.11	83.85	81.90	83.58	8417516
2014-10-16	83.19	85.32	83.00	85.26	7058655
2014-10-17	84.97	86.01	84.44	86.00	7621728
2014-10-20	85.76	87.21	85.71	86.93	5537858
2014-10-21	87.32	87.47	86.62	87.45	4614139
2014-10-22	87.22	87.67	87.12	87.60	5339708
2014-10-23	87.95	88.21	87.51	87.62	4937027
2014-10-24	87.86	88.18	87.40	88.06	3255349
2014-10-27	87.92	88.67	87.80	88.04	2851414
2014-10-28	88.49	88.49	87.78	88.27	3631279
2014-10-29	88.19	88.83	87.34	87.91	3451570
2014-10-30	87.45	88.68	86.91	88.35	2706436
2014-10-31	88.79	89.24	88.47	89.01	4876217
2014-11-03	88.85	89.50	88.60	89.19	3361648
2014-11-04	89.39	89.91	89.19	89.45	2752483
2014-11-05	89.83	90.25	89.09	89.90	4060968
2014-11-06	89.68	89.83	87.18	87.50	6109340
2014-11-07	87.50	88.20	87.26	88.12	3219381
2014-11-10	87.83	88.50	87.52	88.42	3191831
2014-11-11	88.44	88.48	87.84	88.09	2414291
2014-11-12	88.04	88.13	87.57	87.90	2839517
2014-11-13	88.04	88.70	87.79	88.27	1019199
2014-11-14	87.35	87.40	85.49	86.28	6011499
2014-11-17	86.33	87.50	86.17	87.30	3644585
2014-11-18	87.47	87.60	87.09	87.13	3653738
2014-11-19	86.95	87.20	86.47	86.83	4529855
2014-11-20	86.50	86.50	85.57	85.81	6330722
2014-11-21	86.15	87.04	86.11	87.00	6851858
2014-11-24	87.30	87.61	86.47	86.50	3888593
2014-11-25	86.49	86.73	86.16	86.30	5054368
2014-11-26	86.66	86.91	86.42	86.60	2666709
2014-11-28	87.20	87.57	86.77	86.93	3230908
2014-12-01	86.37	87.03	85.70	86.50	3554112
2014-12-02	86.58	87.43	86.52	87.39	4089859
2014-12-03	87.15	87.68	86.77	87.65	3867038
2014-12-04	87.27	87.48	86.37	87.15	4121560
2014-12-05	87.28	87.33	86.71	87.14	4236647
2014-12-08	86.42	87.16	86.33	86.79	3270598
2014-12-09	86.05	86.58	85.25	86.56	3467792
2014-12-10	86.49	86.59	85.27	85.60	4625562
2014-12-11	85.63	86.81	85.60	85.97	4182667
2014-12-12	85.59	86.37	84.39	84.42	4922833
2014-12-15	84.53	84.88	82.38	82.45	7286877
2014-12-16	82.20	82.96	81.35	81.39	8405214
2014-12-17	81.81	82.26	81.16	81.85	6673355
2014-12-18	82.70	84.05	82.39	84.02	6701820
2014-12-19	84.17	84.39	82.63	83.05	9128011
2014-12-22	82.48	83.16	82.16	82.97	5951664
2014-12-23	83.22	83.58	83.01	83.30	4436850
2014-12-24	83.40	83.57	83.06	83.15	1748302
2014-12-26	83.10	83.69	83.03	83.34	1709071
2014-12-29	83.03	83.53	82.74	83.20	2628992
2014-12-30	83.15	83.48	82.39	82.50	2708092
2014-12-31	82.73	82.82	81.36	81.45	3709338
2015-01-02	81.60	81.79	80.63	81.02	3795433
2015-01-05	80.99	81.09	79.86	80.41	6213408
2015-01-06	80.96	82.05	80.60	81.10	10011488
2015-01-07	81.80	82.05	81.02	81.71	7525061
2015-01-08	82.32	83.58	82.31	82.94	6594486
2015-01-09	83.54	83.65	82.47	82.72	4301315
2015-01-12	83.11	83.67	82.64	83.05	3997209
2015-01-13	83.32	83.98	82.67	83.10	5810156
2015-01-14	82.26	83.46	82.25	83.42	4629168
2015-01-15	82.71	83.42	82.57	82.82	5088125
2015-01-16	82.85	83.20	82.19	82.70	7302271
2015-01-20	83.21	83.99	82.89	83.58	6172287
2015-01-21	83.08	84.61	82.72	84.55	4518468
2015-01-22	85.04	85.29	84.43	85.16	6069714
2015-01-23	84.61	84.75	82.70	82.82	6649347
2015-01-26	82.95	83.41	82.50	83.05	4658496
2015-01-27	82.53	82.72	81.38	81.60	8541891
2015-01-28	82.03	82.30	80.39	80.58	5878730
2015-01-29	80.51	81.50	80.32	81.22	4108215
2015-01-30	80.53	81.19	80.10	80.24	6692937
2015-02-02	80.24	81.70	80.06	81.63	4129576
2015-02-03	82.00	82.44	81.81	82.24	4103180
2015-02-04	82.04	82.60	81.85	82.08	5151069
2015-02-05	82.42	83.24	81.31	82.57	6317062
2015-02-06	82.32	82.32	80.94	81.27	5942878
2015-02-09	80.81	81.48	80.56	80.83	4357163
2015-02-10	80.92	81.21	80.53	81.08	6732159
2015-02-11	81.36	82.73	81.16	82.48	5670478
2015-02-12	82.71	83.72	82.58	83.69	5324550
2015-02-13	83.81	83.86	82.66	82.87	4924680
2015-02-17	82.80	82.85	82.30	82.71	4391316
2015-02-18	82.34	83.01	82.24	83.00	2487271
2015-02-19	82.96	83.05	82.41	82.62	3774273
2015-02-20	82.47	83.13	82.25	83.04	3572405
2015-02-23	82.80	82.95	82.28	82.89	3362441
2015-02-24	82.71	83.62	82.64	83.51	3313791
2015-02-25	83.51	83.72	83.20	83.47	2850183
2015-02-26	83.24	83.40	82.57	82.80	2973164
2015-02-27	82.73	83.10	82.14	82.96	5971689
2015-03-02	82.88	83.22	82.64	82.95	3188892
2015-03-03	82.67	82.99	82.46	82.70	3597528
2015-03-04	82.69	82.70	81.69	82.17	3582486
2015-03-05	82.20	82.37	81.54	81.71	3418825
2015-03-06	81.28	81.35	79.79	80.05	7757420
2015-03-09	80.18	80.60	80.07	80.45	4574294
2015-03-10	80.00	80.00	79.06	79.25	7066882
2015-03-11	79.33	79.44	77.38	77.82	7285350
2015-03-12	78.26	78.78	77.96	78.73	4806600
2015-03-13	78.73	78.73	76.85	77.65	5337569
2015-03-16	78.07	78.38	77.46	77.89	5361781
2015-03-17	77.77	78.25	77.63	77.89	4140954
2015-03-18	77.60	79.28	76.59	78.56	9179210
2015-03-19	78.64	79.32	78.56	78.86	9453847
2015-03-20	78.83	79.48	78.79	79.45	10919236
2015-03-23	79.45	80.15	79.45	79.86	4841140
2015-03-24	78.87	79.20	77.50	77.53	6021456
2015-03-25	77.81	77.97	76.54	76.70	7923821
2015-03-26	76.56	76.96	76.27	76.34	7069216
2015-03-27	76.27	76.87	76.16	76.79	5158837
2015-03-30	77.25	77.25	76.26	76.86	4390621
2015-03-31	76.54	76.55	75.30	75.33	7498259
2015-04-01	75.27	76.09	75.27	76.07	6915145
2015-04-02	76.44	77.42	75.95	77.26	4745408
2015-04-06	77.29	78.66	77.24	78.20	5553101
2015-04-07	78.19	78.57	77.74	77.74	4790499
2015-04-08	77.73	78.00	76.93	77.24	4556182
2015-04-09	77.02	77.99	77.00	77.86	3371796
2015-04-10	78.11	78.57	77.87	77.90	3860087
2015-04-13	77.50	77.89	77.25	77.39	3585421
2015-04-14	77.14	78.28	77.12	78.11	4891150
2015-04-15	78.44	78.91	77.87	78.13	7231371
2015-04-16	82.42	85.26	82.21	84.96	23609501
2015-04-17	84.57	85.49	84.32	85.26	8306697
2015-04-20	85.40	85.75	84.47	84.98	6388162
2015-04-21	84.99	85.30	83.86	84.05	4399318
2015-04-22	84.06	84.06	82.92	83.69	5951936
2015-04-23	83.17	84.38	82.88	83.55	4347072
2015-04-24	83.54	83.87	82.67	82.75	4498535
2015-04-27	82.78	82.90	82.05	82.09	4865195
2015-04-28	82.02	83.10	82.02	82.88	5080311
2015-04-29	82.46	82.88	81.95	82.73	5879481
2015-04-30	82.86	83.51	82.48	83.47	6162148
2015-05-01	83.47	83.73	82.91	83.39	3269679
2015-05-04	83.66	83.70	83.00	83.21	2482400
2015-05-05	83.19	83.44	82.56	82.81	2903732
2015-05-06	83.61	83.88	82.99	83.87	5323896
2015-05-07	83.76	84.26	83.25	84.01	3251050
2015-05-08	84.84	85.74	84.70	85.19	4380567
2015-05-11	85.02	85.37	84.01	84.13	3156139
2015-05-12	83.51	84.75	83.32	84.13	3027120
2015-05-13	84.33	84.89	83.87	84.53	4317727
2015-05-14	85.00	86.91	84.91	86.79	6186318
2015-05-15	86.68	86.77	85.99	86.57	3702922
2015-05-18	86.65	86.71	85.60	86.03	3173307
2015-05-19	85.59	85.92	85.02	85.66	2952496
2015-05-20	85.55	86.08	85.31	85.41	2411295
2015-05-21	85.41	85.41	84.60	85.14	3041884
2015-05-22	84.75	84.86	84.10	84.15	2733847
2015-05-26	83.97	84.02	83.18	83.72	2961110
2015-05-27	84.00	84.37	83.62	84.22	3436152
2015-05-28	84.35	84.76	83.66	84.26	2849552
2015-05-29	84.04	84.04	82.97	83.07	4480961
2015-06-01	82.90	83.43	82.50	83.19	3378758
2015-06-02	82.80	83.52	82.32	82.95	3740953
2015-06-03	83.40	83.43	82.39	82.42	2936913
2015-06-04	82.41	82.84	81.66	81.83	3281635
2015-06-05	81.50	81.67	79.50	79.70	6151977
2015-06-08	79.70	80.64	79.38	80.15	4313278
2015-06-09	80.04	81.21	80.04	80.75	3822965
2015-06-10	80.76	82.71	80.76	82.29	6310673
2015-06-11	82.47	82.75	81.97	82.25	3681750
2015-06-12	81.50	81.91	80.75	81.86	6122980
2015-06-15	81.23	81.75	81.04	81.27	3919415
2015-06-16	81.47	81.84	81.00	81.82	3893027
2015-06-17	81.83	82.19	81.13	81.83	4143595
2015-06-18	82.25	83.58	82.10	83.11	3875628
2015-06-19	82.87	83.18	82.49	82.66	7474686
2015-06-22	82.92	83.66	82.82	83.13	4052303
2015-06-23	82.23	82.30	81.01	81.36	2999517
2015-06-24	81.23	81.76	80.81	80.81	5134861
2015-06-25	81.14	81.71	80.89	81.30	4148193
2015-06-26	81.32	81.68	81.08	81.35	4584638
2015-06-29	80.94	81.33	80.09	80.12	3374633
2015-06-30	80.72	80.94	80.00	80.17	4311088
2015-07-01	80.36	81.34	80.10	81.30	4034107
2015-07-02	81.37	81.74	80.95	81.17	2977584
2015-07-06	80.86	81.46	80.72	81.20	2534548
2015-07-07	81.33	82.54	80.98	82.44	5409374
2015-07-08	82.01	82.45	81.50	81.57	3101352
2015-07-09	82.42	82.65	81.21	81.24	3129298
2015-07-10	82.01	82.82	81.98	82.16	3548186
2015-07-13	82.42	82.67	82.02	82.38	3238866
2015-07-14	82.40	82.77	82.26	82.68	2326287
2015-07-15	82.44	82.89	82.01	82.67	3491186
2015-07-16	83.38	86.30	83.36	85.29	7844208
2015-07-17	85.02	86.00	84.83	85.83	5817485
2015-07-20	85.95	86.03	85.47	85.61	3265473
2015-07-21	85.48	85.80	85.28	85.54	3085886
2015-07-22	85.63	85.92	85.06	85.52	3225644
2015-07-23	85.44	85.58	85.01	85.43	2243770
2015-07-24	85.20	85.22	84.27	84.65	3033356
2015-07-27	84.44	85.90	84.44	85.53	4481518
2015-07-28	85.63	86.51	85.43	85.60	5669507
2015-07-29	85.66	86.13	85.29	85.45	2776316
2015-07-30	85.27	85.75	85.10	85.39	2747258
2015-07-31	85.88	86.00	85.40	85.53	2965148
2015-08-03	85.50	85.91	85.07	85.66	2622267
2015-08-04	85.66	86.01	85.46	85.83	2367325
2015-08-05	86.00	86.31	85.73	85.89	2738291
2015-08-06	86.00	86.07	85.59	85.76	2198860
2015-08-07	85.62	85.77	84.77	85.09	2409477
2015-08-10	85.57	86.34	85.56	85.87	2470855
2015-08-11	85.14	85.53	84.66	85.47	3549546
2015-08-12	85.16	85.64	84.17	85.64	2735961
2015-08-13	85.55	85.59	84.25	84.66	4389361
2015-08-14	84.61	84.70	83.88	84.26	3134344
2015-08-17	83.92	84.35	83.47	84.30	3159201
2015-08-18	84.30	84.37	83.88	84.02	2307583
2015-08-19	83.63	84.55	83.21	83.74	3324447
2015-08-20	83.06	84.60	83.01	83.08	4167281
2015-08-21	82.74	83.12	80.98	80.98	7252904
2015-08-24	78.14	79.71	76.54	78.34	11361856
2015-08-25	79.96	80.05	77.35	77.39	6381591
2015-08-26	78.75	79.83	77.36	79.75	5813854
2015-08-27	80.33	80.88	79.13	80.78	4205958
2015-08-28	80.16	80.59	79.84	80.35	3522820
2015-08-31	79.87	80.11	78.90	79.80	4211644
2015-09-01	78.21	78.72	77.30	77.78	5124911
2015-09-02	78.49	78.73	77.84	78.70	3594582
2015-09-03	79.16	79.81	78.75	79.45	3363499
2015-09-04	78.36	78.52	77.00	77.29	5233768
2015-09-08	78.81	79.79	78.13	79.76	4779774
2015-09-09	80.06	80.24	78.09	78.27	4062096
2015-09-10	78.00	79.40	78.00	78.87	3871615
2015-09-11	78.93	79.52	78.40	79.47	5234302
2015-09-14	79.68	79.79	78.88	79.35	3628851
2015-09-15	79.52	80.88	79.01	80.81	4025657
2015-09-16	80.95	82.49	80.86	82.10	5925198
2015-09-17	82.34	83.05	81.50	82.08	4633473
2015-09-18	81.29	82.16	80.77	81.22	8268331
2015-09-21	81.69	82.46	81.58	82.12	3631558
2015-09-22	81.11	81.53	80.43	80.77	3605915
2015-09-23	80.85	80.96	79.94	80.43	2437396
2015-09-24	80.00	80.60	79.78	80.41	3068237
2015-09-25	80.76	81.31	80.35	80.60	3396142
2015-09-28	78.99	80.33	78.73	78.91	4332492
2015-09-29	78.82	79.25	78.03	78.64	4194672
2015-09-30	79.32	79.59	78.78	79.33	4968279
2015-10-01	79.68	79.74	78.86	79.46	3961829
2015-10-02	78.82	79.96	78.41	79.95	3735326
2015-10-05	80.40	81.87	80.00	81.71	5715055
2015-10-06	81.62	81.88	80.96	81.49	3522592
2015-10-07	81.57	82.88	81.55	82.67	3682496
2015-10-08	82.66	84.29	82.40	84.15	3922975
2015-10-09	84.08	84.58	84.05	84.07	5058351
2015-10-12	84.22	84.89	84.12	84.66	2386547
2015-10-13	84.53	84.63	83.79	84.41	3089284
2015-10-14	84.66	85.41	84.36	84.48	5556443
2015-10-15	85.59	86.36	85.20	86.07	5880612
2015-10-16	86.37	88.04	85.89	87.78	5479777
2015-10-19	87.65	88.49	87.23	88.42	4796762
2015-10-20	88.61	88.85	88.28	88.72	4495786
2015-10-21	88.90	89.68	88.37	88.98	3643787
2015-10-22	88.83	89.94	88.63	89.55	4930829
2015-10-23	89.94	89.94	88.76	89.63	4307870
2015-10-26	89.65	90.08	89.33	89.70	4124497
2015-10-27	89.00	89.32	88.38	88.82	3283774
2015-10-28	89.30	89.89	88.23	89.40	3231427
2015-10-29	89.10	89.46	88.10	89.26	2976536
2015-10-30	89.33	89.47	88.40	88.40	4062551
2015-11-02	88.73	88.98	88.19	88.81	2857133
2015-11-03	88.39	88.52	87.70	88.34	3445352
2015-11-04	88.17	88.43	87.63	88.07	3978404
2015-11-05	88.04	88.32	87.78	88.16	2631611
2015-11-06	87.36	87.36	85.12	86.37	5456204
2015-11-09	85.76	85.84	84.73	85.25	4029952
2015-11-10	85.29	85.48	84.73	84.96	2542000
2015-11-11	85.28	85.83	85.00	85.05	2563555
2015-11-12	84.53	84.92	83.76	84.02	3948218
2015-11-13	83.86	84.43	83.27	83.40	3471791
2015-11-16	83.40	84.36	83.33	84.35	3722746
2015-11-17	84.30	84.64	83.55	83.84	3173896
2015-11-18	84.08	85.48	83.92	85.43	4186255
2015-11-19	85.68	86.49	85.64	86.25	4507823
2015-11-20	86.70	87.65	85.84	85.99	4823473
2015-11-23	86.22	86.76	85.92	86.59	3029079
2015-11-24	86.09	87.25	85.95	86.90	2821640
2015-11-25	86.62	87.27	86.33	87.17	2676094
2015-11-27	87.12	87.68	86.83	87.42	1944579
2015-11-30	87.91	88.31	87.20	87.39	5970521
2015-12-01	87.44	87.88	86.70	87.78	3857752
2015-12-02	87.55	87.78	87.00	87.30	3522627
2015-12-03	87.56	87.99	87.21	87.34	6056698
2015-12-04	87.41	89.76	87.41	89.70	7203476
2015-12-07	89.25	89.64	88.30	88.79	3931827
2015-12-08	88.56	88.92	88.07	88.77	4119395
2015-12-09	88.51	89.52	87.48	88.02	3841040
2015-12-10	87.92	88.32	87.23	87.73	4183810
2015-12-11	86.76	87.18	85.96	86.32	4740271
2015-12-14	86.38	87.42	85.89	87.16	4636826
2015-12-15	87.63	88.37	87.13	87.84	4904938
2015-12-16	88.04	90.27	88.00	90.15	5275248
2015-12-17	90.07	90.15	88.96	89.08	4878699
2015-12-18	88.73	88.73	86.92	86.92	10829246
2015-12-21	86.36	86.66	85.74	86.62	4058101
2015-12-22	86.94	87.79	86.24	87.66	4377822
2015-12-23	87.92	89.18	87.86	89.08	3043357
2015-12-24	88.75	89.23	88.63	88.86	1201729
2015-12-28	88.55	88.79	88.09	88.59	1860699
2015-12-29	89.04	89.48	88.84	89.36	2212128
2015-12-30	89.40	89.48	88.78	88.98	1790908
2015-12-31	88.48	88.64	87.86	87.91	2502107
2016-01-04	86.85	87.05	85.76	87.00	4702959
2016-01-05	87.03	88.23	86.85	87.87	3923493
2016-01-06	87.03	88.21	87.03	87.85	4861566
2016-01-07	86.68	88.46	86.68	87.25	6132455
2016-01-08	87.58	87.65	86.48	86.71	5415244
2016-01-11	87.44	89.33	87.40	89.17	8020963
2016-01-12	89.61	89.88	88.16	89.09	4742583
2016-01-13	89.00	89.20	88.06	88.31	6109298
2016-01-14	88.39	89.06	86.95	87.88	8194664
2016-01-15	86.05	86.94	85.11	86.29	7420453
2016-01-19	86.44	87.83	86.44	87.47	5097264
2016-01-20	86.68	86.90	84.46	85.86	5729552
2016-01-21	85.42	86.20	84.69	85.80	5436420
2016-01-22	86.75	87.17	85.80	86.87	3677212
2016-01-25	87.05	87.60	86.51	86.68	3258759
2016-01-26	86.76	88.32	86.76	87.31	4543961
2016-01-27	87.65	89.38	87.21	88.09	4882885
2016-01-28	88.79	89.72	87.61	89.06	3856915
2016-01-29	88.86	90.24	88.33	90.01	8383114
2016-02-01	89.79	90.31	89.33	89.41	5985599
2016-02-02	88.51	89.45	88.30	89.35	5322955
2016-02-03	89.84	90.28	88.48	89.79	6022995
2016-02-04	87.68	90.35	87.68	89.10	6019855
2016-02-05	89.19	89.61	87.42	89.55	4557229
2016-02-08	89.28	90.29	88.65	89.72	5298493
2016-02-09	89.29	90.56	88.93	90.02	5114178
2016-02-10	90.25	90.39	89.04	89.23	3730552
2016-02-11	88.15	88.75	87.50	88.34	4181218
2016-02-12	89.03	89.50	88.25	89.06	4930417
2016-02-16	89.50	90.34	88.60	90.12	4482856
2016-02-17	90.06	92.19	89.76	91.23	6288602
2016-02-18	91.14	91.82	91.07	91.65	5886167
2016-02-19	91.58	92.19	90.78	91.94	4121463
2016-02-22	92.34	92.85	92.02	92.54	3796812
2016-02-23	92.42	92.79	91.80	92.05	3589971
2016-02-24	91.85	91.91	90.70	91.46	4534095
2016-02-25	91.53	92.48	91.36	92.45	3146381
2016-02-26	92.54	92.87	91.11	91.45	4025108
2016-02-29	91.00	91.77	90.48	91.03	4697679
2016-03-01	91.03	91.03	91.03	91.54	4489803
2016-03-02	91.54	91.54	91.54	91.56	3258533
2016-03-03	91.54	93.29	91.31	93.26	4144085
2016-03-04	93.29	94.91	93.25	94.49	5729294
2016-03-07	94.02	94.19	93.10	93.90	4888808
2016-03-08	94.07	94.79	93.76	94.45	5455182
2016-03-09	94.87	96.07	94.66	96.01	6544284
2016-03-10	96.01	96.01	96.01	96.84	5428655
2016-03-11	96.99	97.15	96.06	96.49	7202804
2016-03-14	96.58	97.13	96.00	96.44	4625250
2016-03-15	96.44	96.44	96.44	96.44	5039727
2016-03-16	96.41	97.36	95.65	97.18	3936856
2016-03-17	97.29	99.33	97.29	98.90	7378210
2016-03-18	99.03	99.24	97.92	98.17	9472681
2016-03-21	98.08	98.82	97.76	98.59	3784276
2016-03-22	97.34	97.69	96.43	96.74	3655150
2016-03-23	96.74	97.29	96.28	97.07	3028896
2016-03-24	97.04	97.60	96.66	97.57	3674843
2016-03-28	97.86	98.21	97.42	97.86	3206789
2016-03-29	98.02	98.89	97.37	98.86	5005273
2016-03-30	99.03	99.53	98.64	98.69	3405290
2016-03-31	98.53	99.01	98.01	98.11	4380321
2016-04-01	97.77	99.83	97.55	99.75	4184555
2016-04-04	99.96	100.48	99.47	100.36	4198141
2016-04-05	100.36	100.36	100.36	100.26	3524288
2016-04-06	100.33	101.31	100.21	101.17	4763345
2016-04-07	101.09	101.15	100.19	100.58	3681020
2016-04-08	100.81	100.95	100.44	100.88	3710246
2016-04-11	101.28	101.80	100.09	100.33	4943655
2016-04-12	100.47	101.82	100.41	101.63	4464095
2016-04-13	101.89	102.00	99.37	100.33	5404203
2016-04-14	100.40	101.48	99.56	99.76	4302439
2016-04-15	99.87	100.48	99.18	100.11	6298122
2016-04-18	99.83	101.39	99.78	100.60	5078452
2016-04-19	98.65	99.73	97.08	99.28	7394413
2016-04-20	98.89	99.23	98.00	98.13	4209555
2016-04-21	97.82	98.04	95.91	96.42	5090812
2016-04-22	96.60	96.97	96.13	96.92	3660613
2016-04-25	96.59	97.54	96.21	97.53	3251067
2016-04-26	97.93	98.09	96.93	97.24	3714553
2016-04-27	97.37	98.23	96.41	97.27	3708465
2016-04-28	96.61	97.94	96.50	97.35	3207704
2016-04-29	97.42	98.58	97.41	98.12	4268316
2016-05-02	98.42	98.88	97.89	98.56	2899567
2016-05-03	98.48	98.85	97.97	98.52	2673013
2016-05-04	97.92	98.94	97.51	98.78	3159409
2016-05-05	99.31	99.99	98.74	99.18	5751412
2016-05-06	99.23	100.40	99.20	100.32	4065410
2016-05-09	100.35	100.65	100.02	100.39	4491690
2016-05-10	100.50	101.93	100.40	101.89	3117910
2016-05-11	101.88	102.38	101.66	101.80	3380013
2016-05-12	101.91	102.55	101.61	102.18	4916079
2016-05-13	101.73	102.39	100.68	100.89	3066696
2016-05-16	100.84	101.94	100.31	101.71	3001057
2016-05-17	101.18	101.48	99.18	99.84	4346645
2016-05-18	99.80	99.92	98.42	98.95	3408464
2016-05-19	98.54	98.60	97.20	98.36	3466857
2016-05-20	98.67	98.69	97.83	98.04	3369452
2016-05-23	98.06	98.42	97.73	98.28	2365539
2016-05-24	98.71	99.37	98.59	98.84	3074422
2016-05-25	98.67	99.50	98.65	99.05	2543136
2016-05-26	99.05	99.17	98.46	99.01	2350547
2016-05-27	99.10	99.35	98.71	99.18	2059805
2016-05-31	99.32	99.60	98.17	98.68	5706388
2016-06-01	98.48	99.54	98.42	99.40	3472698
2016-06-02	99.14	99.37	98.88	99.26	2523194
2016-06-03	99.56	101.22	99.51	101.12	4792487
2016-06-06	101.22	101.69	100.02	100.32	5121077
2016-06-07	100.46	100.91	100.22	100.46	5551428
2016-06-08	100.25	101.72	100.20	101.72	4124419
2016-06-09	101.28	102.01	100.76	101.78	4229908
2016-06-10	101.13	101.59	100.78	101.30	3608206
2016-06-13	100.88	101.59	100.51	100.57	3565974
2016-06-14	100.14	100.17	99.18	99.89	5161084
2016-06-15	100.15	100.30	99.25	99.65	3780106
2016-06-16	99.62	100.26	98.97	100.15	4575247
2016-06-17	100.36	101.00	99.63	100.73	6393797
2016-06-20	101.30	101.91	101.18	100.53	5045279
2016-06-21	100.88	101.14	100.46	100.85	5413816
2016-06-22	101.00	101.77	100.86	101.03	3504338
2016-06-23	101.67	101.91	101.02	101.90	2722828
2016-06-24	99.15	100.08	97.12	97.71	14754887
2016-06-27	97.34	98.67	96.89	98.20	8205952
2016-06-28	98.91	99.00	97.08	98.54	6146565
2016-06-29	98.81	99.20	98.15	98.62	4488436
2016-06-30	99.09	101.90	98.93	101.72	7545515
2016-07-01	102.30	102.30	101.13	101.28	4767771
2016-07-05	101.30	103.15	101.27	102.24	5932402
2016-07-06	102.30	102.83	101.19	102.36	4240509
2016-07-07	102.58	102.91	101.66	101.78	3142961
2016-07-08	102.34	103.16	101.75	103.09	3403818
2016-07-11	102.98	103.67	102.10	103.38	4040086
2016-07-12	103.33	103.82	102.75	102.90	3671230
2016-07-13	102.70	103.34	102.41	103.24	4013754
2016-07-14	103.38	103.66	102.74	103.19	3059836
2016-07-15	103.41	104.20	103.18	103.63	3531888
2016-07-18	103.49	103.73	102.90	103.00	4446507
2016-07-19	100.50	100.50	98.70	99.89	10017777
2016-07-20	100.38	101.10	99.52	99.65	5622912
2016-07-21	99.77	99.77	98.37	99.42	6658107
2016-07-22	99.32	99.91	99.24	99.84	3843551
2016-07-25	99.82	100.14	99.41	99.71	2957713
2016-07-26	99.85	100.00	98.72	98.96	4126171
2016-07-27	98.98	99.00	97.14	97.33	7059022
2016-07-28	97.36	99.25	96.95	99.10	6361070
2016-07-29	99.29	100.40	98.62	100.26	5582121
2016-08-01	99.74	100.38	99.28	100.15	4342391
2016-08-02	100.12	100.27	99.49	99.97	3923051
2016-08-03	99.62	99.92	98.64	99.03	3727055
2016-08-04	99.36	99.55	98.90	99.00	3873704
2016-08-05	99.00	99.49	98.64	98.93	5777743
2016-08-08	98.78	99.52	98.24	98.55	3888163
2016-08-09	98.67	99.23	98.39	98.40	3462750
2016-08-10	98.90	99.87	98.70	99.17	3321022
2016-08-11	99.49	99.92	98.83	98.86	2999602
2016-08-12	99.53	99.97	98.98	99.00	3060621
2016-08-15	99.14	99.18	98.54	98.61	5256666
2016-08-16	98.42	99.66	98.40	99.47	3374490
2016-08-17	99.70	100.38	99.45	100.29	3894375
2016-08-18	100.07	100.35	99.82	100.34	3256637
2016-08-19	100.04	100.12	99.54	99.93	2912432
2016-08-22	99.96	100.19	99.70	100.12	2380441
2016-08-23	100.25	100.58	100.15	100.39	2101379
2016-08-24	100.13	100.37	99.40	100.13	2839307
2016-08-25	100.20	100.20	99.44	99.84	2397591
2016-08-26	99.96	100.48	98.86	99.10	2778259
2016-08-29	99.08	100.32	99.06	100.26	3024478
2016-08-30	100.06	100.25	99.55	99.97	2276568
2016-08-31	99.92	100.02	99.32	99.93	3143252
2016-09-01	99.80	100.67	99.61	100.62	3314443
2016-09-02	100.96	102.10	100.87	101.77	3531358
2016-09-06	101.66	102.38	101.44	102.36	3376163
2016-09-07	102.00	102.25	101.55	102.09	2959046
2016-09-08	102.10	102.20	100.88	101.32	3725156
2016-09-09	100.64	100.98	97.54	97.54	7231498
2016-09-12	98.02	100.99	97.91	100.64	6335926
2016-09-13	99.98	100.48	98.52	98.93	4377765
2016-09-14	99.17	99.48	98.28	98.62	4134862
2016-09-15	98.37	100.00	98.37	99.75	3924170
2016-09-16	99.22	99.37	98.49	98.84	5852325
2016-09-19	99.09	99.63	98.77	98.82	2530206
2016-09-20	99.20	99.96	98.84	99.21	2759439
2016-09-21	99.47	100.95	99.06	100.65	4491467
2016-09-22	101.09	102.09	101.00	101.72	4363787
2016-09-23	101.60	101.95	101.02	101.53	3763466
2016-09-26	100.43	100.43	99.06	99.14	4534206
2016-09-27	99.42	99.51	98.64	99.33	3338669
2016-09-28	99.56	99.71	98.90	99.41	3974104
2016-09-29	99.53	99.55	97.68	97.78	5462529
2016-09-30	98.23	98.70	97.12	97.22	7048616
2016-10-03	97.35	98.01	97.11	97.42	4881224
2016-10-04	97.21	97.63	96.06	96.10	5558945
2016-10-05	96.30	96.46	95.37	95.68	4646391
2016-10-06	95.23	96.04	95.00	95.64	3175249
2016-10-07	95.89	96.56	95.70	96.02	4056337
2016-10-10	96.44	96.63	96.09	96.25	2205487
2016-10-11	96.20	96.25	95.15	95.52	4611431
2016-10-12	95.54	96.43	95.40	96.09	4133941
2016-10-13	95.93	96.68	95.44	96.20	4769046
2016-10-14	96.33	96.74	95.82	95.83	3156276
2016-10-17	95.83	95.98	95.26	95.51	4097941
2016-10-18	96.97	97.10	95.92	96.56	6262328
2016-10-19	96.23	96.77	95.69	95.98	5552010
2016-10-20	95.96	96.29	95.44	95.57	3872573
2016-10-21	95.92	97.29	95.80	96.31	5274790
2016-10-24	96.79	97.01	96.41	96.91	4105349
2016-10-25	97.15	97.15	96.24	96.58	3456346
2016-10-26	96.58	96.97	95.84	96.05	3312943
2016-10-27	96.32	96.89	95.68	95.78	3612902
2016-10-28	96.11	96.73	95.78	96.31	4146986
2016-10-31	96.48	96.50	96.04	96.44	3327161
2016-11-01	96.63	96.74	95.75	96.08	3978527
2016-11-02	96.14	96.52	95.90	96.05	3820917
2016-11-03	96.29	96.58	95.88	96.23	2569930
2016-11-04	96.15	96.59	95.33	95.49	3138843
2016-11-07	96.37	97.35	96.30	97.33	4785202
2016-11-08	97.20	98.21	97.20	97.86	3227019
2016-11-09	96.04	96.07	93.10	94.35	8933857
2016-11-10	92.71	92.99	90.02	90.50	14941125
2016-11-11	90.46	90.76	88.70	88.95	7938929
2016-11-14	89.20	89.41	86.90	87.33	12032511
2016-11-15	87.50	88.28	87.23	87.50	8715873
2016-11-16	87.79	88.72	87.38	87.92	8201794
2016-11-17	88.05	89.74	87.94	89.27	8751067
2016-11-18	89.38	89.82	88.27	89.09	6470994
2016-11-21	89.38	89.68	88.96	89.62	5408592
2016-11-22	89.90	90.24	89.20	90.00	4837647
2016-11-23	89.75	89.75	88.54	88.89	4967906
2016-11-25	88.92	89.51	88.92	89.29	3850451
2016-11-28	89.37	90.35	89.29	90.24	5077234
2016-11-29	90.13	90.62	90.00	90.60	4130679
2016-11-30	90.18	90.61	88.25	88.28	8426703
2016-12-01	87.85	88.10	86.78	87.77	6168909
2016-12-02	88.16	88.70	87.64	88.08	4818431
2016-12-05	87.92	88.32	87.57	87.77	5204382
2016-12-06	87.73	88.47	87.67	88.18	3541847
2016-12-07	88.31	89.89	87.90	89.87	4960596
2016-12-08	89.36	89.80	88.71	89.39	4247065
2016-12-09	89.52	90.53	89.40	90.24	4298030
2016-12-12	90.42	91.05	90.34	90.82	3805119
2016-12-13	91.11	92.16	91.01	92.03	4900362
2016-12-14	92.26	92.63	90.21	90.72	6651979
2016-12-15	90.29	90.77	89.75	89.90	5550535
2016-12-16	90.08	91.43	89.62	91.31	7723613
2016-12-19	91.55	91.55	90.69	90.42	4334373
2016-12-20	90.19	90.73	88.90	90.70	4586781
2016-12-21	90.76	91.69	90.64	91.31	4294421
2016-12-22	91.01	91.67	90.76	91.61	3682219
2016-12-23	91.73	91.74	91.28	91.58	2547832
2016-12-27	91.53	91.79	91.09	91.33	1990764
2016-12-28	91.03	91.32	90.61	90.94	2290708
2016-12-29	90.95	92.00	90.75	91.73	3107586
2016-12-30	91.79	92.15	91.30	91.49	3314591
2017-01-03	91.79	92.00	90.92	91.23	5020899
2017-01-04	90.53	91.12	90.12	90.42	6694960
2017-01-05	90.69	91.76	90.53	91.13	4840145
2017-01-06	91.39	91.96	90.73	91.84	3826077
2017-01-09	91.09	91.44	90.83	91.31	3529324
2017-01-10	91.66	91.66	90.31	90.52	4203360
2017-01-11	90.65	90.96	90.33	90.44	3603539
2017-01-12	90.45	90.86	90.25	90.51	3000708
2017-01-13	90.42	90.70	89.97	90.40	3054565
2017-01-17	90.63	92.56	90.15	92.36	6363309
2017-01-18	92.60	93.52	92.54	93.49	5236822
2017-01-19	93.36	93.97	93.23	93.85	5563269
2017-01-20	94.13	94.68	94.07	94.57	5628698
2017-01-23	94.61	94.81	94.32	94.76	3350306
2017-01-24	94.92	95.94	94.88	95.78	4945315
2017-01-25	95.67	96.97	95.49	96.39	5352985
2017-01-26	96.56	96.89	96.26	96.36	3524600
2017-01-27	96.58	96.84	95.83	96.32	3055309
2017-01-30	96.51	96.52	95.63	95.96	3403157
2017-01-31	96.11	96.39	95.75	96.13	4173356
2017-02-01	95.61	97.00	95.20	95.95	5264332
2017-02-02	97.93	99.32	97.25	98.84	6169575
2017-02-03	99.18	101.43	99.10	101.11	6655181
2017-02-06	100.83	100.84	99.92	100.00	5905702
2017-02-07	100.00	101.78	99.94	101.63	5450109
2017-02-08	101.45	102.99	101.39	102.63	4881531
2017-02-09	102.33	102.91	101.73	102.77	3125812
2017-02-10	102.32	102.84	101.79	102.63	3412676
2017-02-13	102.81	103.13	102.20	102.73	2886517
2017-02-14	102.67	102.89	101.79	102.58	3311851
2017-02-15	102.29	103.04	101.77	102.93	3395970
2017-02-16	102.90	103.13	102.32	102.99	4888558
2017-02-17	102.93	103.73	102.77	103.66	5092977
2017-02-21	103.37	104.75	103.05	104.56	4570234
2017-02-22	104.49	104.87	103.80	104.53	3660478
2017-02-23	104.95	106.67	104.76	106.52	4286136
2017-02-24	106.44	107.77	105.80	107.72	5549728
2017-02-27	107.53	108.90	107.23	108.70	5557339
2017-02-28	108.31	109.99	108.30	109.35	7336639
2017-03-01	109.00	110.30	108.68	110.22	5140681
2017-03-02	110.00	110.30	109.52	109.80	4419458
2017-03-03	109.61	110.25	109.27	110.21	3725014
2017-03-06	109.81	110.17	109.46	109.73	7192096
2017-03-07	109.52	110.64	109.50	110.55	3929137
2017-03-08	110.19	110.50	109.39	109.72	3681918
2017-03-09	109.94	110.50	109.71	110.28	3465860
2017-03-10	110.50	110.71	110.10	110.54	5141633
2017-03-13	110.67	111.10	110.39	111.02	3166315
2017-03-14	110.72	111.38	110.42	110.77	3518645
2017-03-15	111.00	112.76	110.96	112.42	3665596
2017-03-16	112.80	112.95	112.03	112.70	4002047
2017-03-17	113.20	114.46	112.73	113.00	8830954
2017-03-20	113.04	114.11	113.00	112.97	5682566
2017-03-21	113.30	114.65	113.19	113.49	6947199
2017-03-22	113.90	114.10	112.85	113.00	5343115
2017-03-23	112.82	113.81	112.68	112.95	4522071
2017-03-24	112.32	112.32	110.01	111.79	6601566
2017-03-27	111.23	112.57	110.80	112.38	4521639
2017-03-28	112.14	112.95	111.59	112.80	4000864
2017-03-29	112.74	113.53	112.47	113.40	3613159
2017-03-30	113.16	114.06	112.87	113.52	2968113
2017-03-31	113.54	113.72	112.87	112.90	3790727
2017-04-03	112.91	113.40	112.55	112.91	3333431
2017-04-04	113.17	113.67	113.04	113.45	7336774
2017-04-05	113.50	114.06	113.06	113.19	4072787
2017-04-06	113.38	113.77	112.38	112.59	4358874
2017-04-07	112.86	114.02	112.83	113.60	5636945
2017-04-10	113.60	113.97	112.83	113.05	4973466
2017-04-11	113.48	113.68	113.00	113.42	3587119
2017-04-12	113.69	113.95	113.25	113.78	4141751
2017-04-13	113.48	113.78	112.94	113.06	3098316
2017-04-17	113.14	114.87	113.14	114.74	4105475
2017-04-18	114.69	115.63	114.58	115.21	5275043
2017-04-19	115.08	115.15	113.71	113.91	3688382
2017-04-20	109.15	110.73	108.56	109.98	9707171
2017-04-21	109.78	110.27	109.50	109.62	4695723
2017-04-24	110.48	112.75	110.34	112.39	4382882
2017-04-25	112.38	113.45	112.00	113.09	3827367
2017-04-26	112.86	113.00	111.09	111.15	3778376
2017-04-27	111.20	111.44	110.00	110.19	5509617
2017-04-28	110.13	110.91	109.73	110.84	3694347
2017-05-01	111.00	111.08	110.53	110.55	2350162
2017-05-02	110.60	110.83	110.25	110.47	2926720
2017-05-03	110.40	110.87	109.95	110.61	2915524
2017-05-04	110.89	111.75	110.55	111.20	3496257
2017-05-05	111.51	112.30	111.33	112.25	2883181
2017-05-08	112.09	112.65	111.89	112.63	3688196
2017-05-09	112.94	112.94	110.94	111.93	4491563
2017-05-10	111.70	112.11	110.63	110.83	3623855
2017-05-11	110.73	111.41	110.09	111.19	3581644
2017-05-12	110.96	111.80	110.80	111.71	2407494
2017-05-15	111.89	112.47	111.65	112.36	2331956
2017-05-16	112.95	114.36	112.61	113.52	3851106
2017-05-17	113.34	114.73	113.10	113.75	4562775
2017-05-18	113.78	114.29	113.29	113.58	3350688
2017-05-19	113.99	115.27	113.50	114.74	4236108
2017-05-22	115.03	116.37	114.87	116.22	3687677
2017-05-23	116.18	117.59	116.10	116.46	3796007
2017-05-24	116.86	117.52	116.25	117.43	2665033
2017-05-25	117.79	119.78	117.64	119.48	3072915
2017-05-26	119.25	119.88	118.96	119.83	2243130
2017-05-30	119.25	120.19	118.99	119.95	2860317
2017-05-31	120.48	121.11	119.77	119.80	4718954
2017-06-01	120.00	120.93	119.28	120.90	4730045
2017-06-02	121.35	121.82	120.53	121.79	3133312
2017-06-05	121.50	122.00	120.81	121.97	2625476
2017-06-06	121.77	122.90	121.45	122.00	3583073
2017-06-07	121.96	122.87	121.57	122.30	3235817
2017-06-08	121.85	122.00	120.52	121.11	4088490
2017-06-09	120.97	121.50	119.79	120.12	4160020
2017-06-12	120.04	120.31	118.25	119.17	4786706
2017-06-13	118.87	119.01	118.04	118.69	4336009
2017-06-14	119.00	120.23	118.91	119.75	3780274
2017-06-15	119.23	120.86	119.02	120.51	3854671
2017-06-16	119.88	121.97	119.88	121.84	7117948
2017-06-19	122.06	122.98	121.72	122.90	2983855
2017-06-20	122.73	123.55	122.01	121.07	3051712
2017-06-21	121.10	121.84	120.14	120.19	3180589
2017-06-22	120.15	120.21	119.65	119.71	2209884
2017-06-23	119.85	120.15	119.45	119.56	3391441
2017-06-26	119.69	120.11	119.43	119.51	1789607
2017-06-27	119.60	120.20	117.84	118.14	3972350
2017-06-28	118.70	119.53	118.40	118.93	1847975
2017-06-29	118.40	118.44	116.73	117.08	3227315
2017-06-30	117.23	118.40	117.09	117.45	3222851
2017-07-03	117.86	117.93	116.66	116.90	1632717
2017-07-05	116.17	118.72	116.17	118.54	3667948
2017-07-06	118.21	118.63	117.87	118.35	3830996
2017-07-07	118.56	118.65	117.41	117.90	2713082
2017-07-10	117.98	118.97	117.86	118.16	2492354
2017-07-11	118.35	118.35	116.99	117.21	3465569
2017-07-12	118.15	118.59	117.57	118.23	2949178
2017-07-13	118.32	118.45	117.44	117.51	3770384
2017-07-14	118.02	119.49	118.00	119.13	3826790
2017-07-17	119.44	119.65	118.80	119.00	2841974
2017-07-18	119.00	120.00	118.66	119.64	3217821
2017-07-19	119.51	121.69	119.42	121.62	5003805
2017-07-20	118.66	121.16	117.55	119.86	6564075
2017-07-21	119.57	119.84	118.72	119.58	3543571
2017-07-24	119.43	120.00	118.84	118.89	3935522
2017-07-25	119.53	119.74	117.76	117.82	4991651
2017-07-26	117.93	118.59	117.50	117.65	4110878
2017-07-27	117.65	118.76	117.47	118.19	4439761
2017-07-28	118.21	118.92	109.31	118.51	15993948
2017-07-31	117.13	118.25	116.61	116.71	6421818
2017-08-01	117.01	117.38	115.67	115.88	5708359
2017-08-02	115.81	115.81	113.88	114.46	5701911
2017-08-03	114.79	115.52	114.17	114.49	4265502
2017-08-04	115.43	115.45	113.91	114.76	4567961
2017-08-07	114.75	115.89	114.68	115.86	3845745
2017-08-08	115.49	115.55	114.55	114.67	2813204
2017-08-09	114.99	115.80	114.57	115.41	2512383
2017-08-10	115.03	115.50	114.07	114.22	3519122
2017-08-11	115.05	115.42	114.02	114.88	2653779
2017-08-14	114.89	115.11	114.47	114.76	3245031
2017-08-15	114.89	117.13	114.78	116.82	4005824
2017-08-16	116.77	117.98	116.39	117.73	3106142
2017-08-17	117.75	118.29	115.67	115.93	3269040
2017-08-18	115.75	115.95	114.67	115.33	4178162
2017-08-21	115.29	116.49	115.08	116.25	2442349
2017-08-22	116.34	117.00	115.76	116.23	1882135
2017-08-23	116.01	116.46	115.02	115.46	2190038
2017-08-24	115.66	116.11	114.10	114.52	2806028
2017-08-25	115.19	115.41	114.48	114.80	3109531
2017-08-28	115.22	115.71	114.74	115.54	2736576
2017-08-29	115.16	116.85	114.87	116.55	2741937
2017-08-30	116.00	117.00	115.56	116.43	2903638
2017-08-31	116.73	117.21	116.26	116.93	4282986
2017-09-01	117.17	117.94	116.88	117.83	3036762
2017-09-05	117.42	117.75	116.63	117.67	3061606
2017-09-06	118.00	119.10	117.49	118.62	3660418
2017-09-07	118.24	119.43	117.14	118.92	3577245
2017-09-08	119.06	119.19	116.72	117.06	3660047
2017-09-11	117.58	118.44	117.58	117.93	2900878
2017-09-12	118.07	118.17	116.27	117.05	2461291
2017-09-13	116.74	117.48	116.73	116.86	2681269
2017-09-14	116.86	117.06	116.21	116.73	3596494
2017-09-15	116.58	116.73	115.05	115.79	5992435
2017-09-18	115.69	116.19	115.12	116.08	2998980
2017-09-19	115.99	116.07	114.94	115.36	3105573
2017-09-20	115.44	115.62	112.78	113.43	3822289
2017-09-21	113.30	113.67	112.75	112.92	2887706
2017-09-22	113.06	113.21	112.28	112.51	2998988
2017-09-25	112.77	113.68	112.37	112.18	4734890
2017-09-26	112.28	113.33	112.10	112.21	3537522
2017-09-27	111.99	112.19	111.15	111.61	3719386
2017-09-28	112.17	112.38	111.55	111.80	3479144
2017-09-29	111.78	112.29	110.94	111.01	3912773
2017-10-02	111.23	111.73	110.61	110.87	3403313
2017-10-03	110.66	110.69	110.05	110.19	2902963
2017-10-04	110.48	111.90	110.16	111.42	4161778
2017-10-05	111.46	112.02	111.28	111.54	4904308
2017-10-06	111.48	111.74	110.71	111.27	5642157
2017-10-09	111.58	114.58	111.54	113.37	52680079
2017-10-10	114.12	115.28	113.93	115.17	3930646
2017-10-11	114.87	115.15	113.80	114.26	3374005
2017-10-12	114.66	114.75	113.50	114.53	3100449
2017-10-13	114.96	115.15	113.90	113.99	2658074
2017-10-16	114.05	114.40	113.44	113.52	2559579
2017-10-17	113.12	113.41	112.43	112.65	3997675
2017-10-18	112.62	112.89	112.24	112.51	3441965
2017-10-19	109.04	111.86	107.01	108.15	9606640
2017-10-20	108.56	109.52	108.00	109.52	6177164
2017-10-23	109.45	110.27	109.12	109.36	3762062
2017-10-24	109.17	109.67	108.16	108.57	4117660
2017-10-25	108.41	108.85	106.75	107.00	4060430
2017-10-26	107.50	107.85	106.86	106.93	3468067
2017-10-27	106.66	107.02	105.75	105.94	5067389
2017-10-30	105.71	105.80	104.56	104.70	5021389
2017-10-31	104.75	105.20	104.26	104.64	5419166
2017-11-01	104.78	105.00	103.64	103.75	4102155
2017-11-02	103.71	103.85	102.45	102.80	4601532
2017-11-03	103.00	103.05	102.48	102.66	3064301
2017-11-06	102.62	103.09	101.58	102.14	4166957
2017-11-07	102.06	103.16	101.94	103.02	3901931
2017-11-08	103.02	103.39	102.66	103.09	4882725
2017-11-09	102.91	103.10	102.18	102.46	3427660
2017-11-10	102.09	103.28	102.05	103.02	4935208
2017-11-13	103.11	103.82	103.00	103.51	3864558
2017-11-14	103.39	103.77	102.63	102.72	4736062
2017-11-15	102.32	102.60	101.64	102.05	4928374
2017-11-16	102.50	103.46	102.46	102.66	3207032
2017-11-17	102.21	103.01	102.01	102.64	4084499
2017-11-20	102.66	103.74	102.51	102.54	4779691
2017-11-21	102.93	103.94	102.83	103.36	4224009
2017-11-22	103.41	103.75	103.19	103.54	3658123
2017-11-24	103.80	103.90	102.98	103.18	1970521
2017-11-27	103.25	103.31	102.72	102.72	3377136
2017-11-28	102.82	103.06	102.44	102.88	4687681
2017-11-29	102.52	103.17	102.01	102.68	4343788
2017-11-30	102.71	103.37	102.61	103.24	7123169
2017-12-01	102.83	103.79	102.15	103.71	6318642
2017-12-04	103.96	104.84	103.04	105.49	5179435
2017-12-05	104.71	105.57	104.34	105.46	4916153
2017-12-06	105.54	107.93	105.27	107.60	5108882
2017-12-07	107.47	107.47	106.23	106.70	4040283
2017-12-08	106.51	106.68	105.50	106.59	4611918
2017-12-11	106.60	106.60	105.80	106.04	3049004
2017-12-12	106.23	107.98	105.87	107.30	4428309
2017-12-13	107.09	108.67	106.98	108.24	5898350
2017-12-14	108.02	108.52	107.24	107.68	4648317
2017-12-15	108.43	110.27	108.43	109.68	11082852
2017-12-18	109.76	110.13	107.80	107.97	4541648
2017-12-19	108.44	108.82	108.03	107.05	4371656
2017-12-20	106.00	106.00	103.57	104.37	7359883
2017-12-21	104.50	105.31	104.47	104.78	3830988
2017-12-22	104.83	105.45	104.52	104.65	2496162
2017-12-26	104.78	104.83	103.77	104.11	2312003
2017-12-27	104.55	105.01	104.25	104.71	2012944
2017-12-28	104.90	104.90	104.08	104.81	2376704
2017-12-29	105.08	106.52	105.00	105.65	4248335
2018-01-02	105.82	106.17	104.16	104.39	5126776
2018-01-03	104.36	104.86	103.85	104.26	3589756
2018-01-04	104.24	104.49	103.47	103.47	4170091
2018-01-05	103.27	104.60	103.27	104.30	4641446
2018-01-08	103.98	104.67	103.85	104.14	4911599
2018-01-09	104.75	105.44	104.24	104.89	3939176
2018-01-10	105.02	106.04	103.88	105.63	3696461
2018-01-11	106.32	106.62	104.41	104.86	4109303
2018-01-12	105.57	105.64	103.91	104.50	5513801
2018-01-16	104.55	104.98	103.77	104.87	5855595
2018-01-17	105.08	106.25	105.08	105.79	4009392
2018-01-18	105.46	105.71	104.80	105.07	4134618
2018-01-19	105.58	109.11	105.54	108.92	5818855
2018-01-22	109.15	109.68	108.46	108.81	4762264
2018-01-23	108.50	109.78	108.40	109.53	3778058
2018-01-24	109.56	110.89	109.56	110.60	4404104
2018-01-25	110.43	111.25	103.02	107.49	11823674
2018-01-26	107.36	110.46	107.31	110.19	6000673
2018-01-29	109.63	109.70	108.41	108.61	3952549
2018-01-30	108.20	109.37	107.75	107.94	4069673
2018-01-31	108.23	108.47	106.74	107.23	5041574
2018-02-01	107.04	107.58	104.93	105.17	7612858
2018-02-02	105.00	105.53	103.19	103.44	6421805
2018-02-05	102.93	103.48	98.51	98.69	7901161
2018-02-06	97.31	100.64	96.66	100.33	9591585
2018-02-07	99.90	101.61	98.50	98.88	5916838
2018-02-08	99.52	102.38	99.00	100.39	11214336
2018-02-09	100.90	101.60	98.55	99.94	9899855
2018-02-12	100.27	103.07	99.79	102.40	6468874
2018-02-13	101.74	103.16	100.98	103.05	5182271
2018-02-14	102.75	103.50	101.74	102.54	4253763
2018-02-15	102.56	103.71	102.06	103.69	4361113
2018-02-16	103.31	105.13	103.05	104.31	5209387
2018-02-20	103.70	103.89	102.33	102.85	3974934
2018-02-21	103.10	105.05	102.98	103.72	5661147
2018-02-22	103.66	105.51	102.89	102.98	4072916
2018-02-23	103.65	106.36	103.43	106.11	4824677
2018-02-26	106.23	106.79	105.18	106.68	5654748
2018-02-27	106.39	106.47	104.08	104.08	4414524
2018-02-28	105.40	105.63	103.50	103.55	5346032
2018-03-01	103.67	105.05	102.93	104.68	6683285
2018-03-02	104.31	107.08	104.31	106.81	6229100
2018-03-05	106.04	107.84	105.77	107.70	5557546
2018-03-06	107.76	108.00	106.62	107.98	6040950
2018-03-07	106.97	107.85	106.33	106.89	3271355
2018-03-08	107.16	109.06	106.94	109.00	4053811
2018-03-09	109.46	109.90	107.98	108.30	4398017
2018-03-12	107.99	108.57	107.14	107.14	5081263
2018-03-13	107.58	107.75	106.83	107.24	3847110
2018-03-14	107.51	107.75	105.36	105.61	3287312
2018-03-15	105.29	105.79	104.78	104.99	3620771
2018-03-16	105.00	105.80	103.17	103.46	8277023
2018-03-19	103.13	103.45	101.70	101.74	4968092
2018-03-20	101.88	102.18	100.12	99.20	5194560
2018-03-21	99.08	99.46	97.06	97.75	5917470
2018-03-22	97.56	99.25	97.30	97.67	9655806
2018-03-23	98.30	98.72	95.51	95.63	5709206
2018-03-26	96.49	97.11	95.98	96.35	5239207
2018-03-27	96.36	97.67	95.97	96.73	7206971
2018-03-28	97.45	100.18	97.22	99.79	7571028
2018-03-29	100.28	101.01	99.22	99.40	3489263
2018-04-02	99.59	99.93	97.31	97.54	4673585
2018-04-03	98.29	100.07	97.50	99.85	5735000
2018-04-04	99.19	101.36	98.90	100.92	5150582
2018-04-05	101.39	102.21	100.21	101.70	4507937
2018-04-06	101.62	102.41	100.54	101.02	5049181
2018-04-09	101.48	102.04	100.43	100.70	4198103
2018-04-10	101.25	101.78	100.52	101.10	2886774
2018-04-11	100.91	102.29	100.63	100.72	3623586
2018-04-12	101.33	101.93	100.03	100.25	3518534
2018-04-13	100.79	102.33	100.25	101.85	3985946
2018-04-16	102.26	103.35	101.73	102.95	3971167
2018-04-17	103.20	103.55	102.26	103.30	6145297
2018-04-18	102.89	103.11	100.60	101.44	5523706
2018-04-19	93.52	94.26	83.50	85.64	45570307
2018-04-20	85.71	86.30	83.82	84.27	17814237
2018-04-23	84.11	84.59	83.09	83.67	11783345
2018-04-24	83.15	83.59	80.64	82.49	13897721
2018-04-25	82.60	82.94	81.43	81.81	8360975
2018-04-26	82.22	82.30	80.48	81.49	9191298
2018-04-27	81.56	83.55	81.35	82.56	6591627
2018-04-30	82.75	83.31	81.87	82.00	6497629
2018-05-01	81.40	81.70	80.79	81.20	4553754
2018-05-02	81.02	81.18	79.83	80.10	6460724
2018-05-03	80.12	81.34	79.71	80.44	5784382
2018-05-04	80.54	82.51	80.50	81.87	5561191
2018-05-07	81.90	82.08	81.16	81.51	4519250
2018-05-08	81.34	81.39	80.32	80.81	5108458
2018-05-09	81.00	82.79	80.97	81.99	5021892
2018-05-10	81.94	83.04	81.90	83.00	4632628
2018-05-11	82.71	83.02	81.02	81.20	6557184
2018-05-14	81.25	81.72	80.73	80.86	5298326
2018-05-15	80.42	80.57	79.40	79.93	8023252
2018-05-16	80.39	81.33	80.24	80.89	6156752
2018-05-17	80.89	81.43	80.62	81.04	5713440
2018-05-18	81.26	81.30	80.44	80.75	5978609
2018-05-21	81.00	81.10	79.98	80.15	6153288
2018-05-22	80.25	80.30	79.62	79.87	6164839
2018-05-23	79.93	81.92	79.55	81.70	8199294
2018-05-24	81.60	81.78	80.85	81.61	5519498
2018-05-25	81.75	81.89	80.10	80.34	5010421
2018-05-29	79.80	80.18	78.87	79.27	9076973
2018-05-30	79.75	80.48	79.12	80.32	6157450
2018-05-31	80.29	80.32	78.61	79.54	9395541
2018-06-01	79.45	79.75	78.05	78.18	7733949
2018-06-04	78.08	78.93	77.78	78.41	5337029
2018-06-05	78.51	78.60	77.24	77.51	8503118
2018-06-06	77.55	77.61	76.21	76.85	10480847
2018-06-07	76.85	78.47	76.33	77.39	6367582
2018-06-08	78.27	79.66	78.27	79.42	7490044
2018-06-11	80.27	80.76	79.72	80.47	5194598
2018-06-12	80.26	80.49	79.36	80.32	5497910
2018-06-13	80.67	80.74	79.77	80.10	5726316
2018-06-14	80.21	81.09	79.91	80.85	6018188
2018-06-15	80.54	82.14	80.38	81.88	13314076
2018-06-18	81.50	81.50	79.21	80.03	6334904
2018-06-19	80.03	81.62	80.03	80.84	7467445
2018-06-20	80.79	81.91	80.60	80.61	6627820
2018-06-21	79.60	80.03	79.27	79.47	6049647
2018-06-22	79.90	80.47	79.80	80.19	7464017
2018-06-25	79.48	80.17	79.37	79.97	4272151
2018-06-26	80.20	80.32	79.28	79.77	6640648
2018-06-27	79.80	80.82	79.20	79.90	6918712
2018-06-28	80.50	81.80	80.27	81.66	6613126
2018-06-29	81.93	81.98	80.66	80.74	4689066
2018-07-02	80.62	81.22	79.50	80.24	3956685
2018-07-03	80.85	81.24	80.23	81.12	3225182
2018-07-05	81.15	82.03	80.71	82.03	4165970
2018-07-06	82.25	83.24	82.01	82.26	4723483
2018-07-09	82.30	82.60	81.45	82.18	4366204
2018-07-10	82.44	82.72	81.83	82.67	3604133
2018-07-11	82.88	83.27	82.33	82.84	6191651
2018-07-12	83.11	84.00	82.86	83.20	5308609
2018-07-13	82.90	83.24	82.53	82.68	7519143
2018-07-16	82.70	82.74	81.56	81.92	6821428
2018-07-17	81.83	82.59	81.80	82.33	6050347
2018-07-18	82.52	82.93	81.85	82.15	6453551
2018-07-19	79.00	80.92	76.52	80.90	17196082
2018-07-20	80.10	84.43	80.05	84.31	11346064
2018-07-23	83.42	83.70	82.63	83.22	6369873
2018-07-24	83.18	84.17	82.88	83.56	6034128
2018-07-25	84.43	84.96	83.39	83.81	6225818
2018-07-26	84.27	85.36	83.55	84.46	5323090
2018-07-27	84.48	85.72	84.30	85.47	5202412
2018-07-30	85.64	86.63	85.56	86.62	5138503
2018-07-31	86.75	86.97	85.84	86.30	5934346
2018-08-01	86.03	86.23	85.45	85.54	4657385
2018-08-02	85.62	86.22	85.32	86.00	2781630
2018-08-03	86.05	87.44	85.65	86.84	3485091
2018-08-06	86.69	86.97	85.98	86.15	2770258
2018-08-07	86.50	86.50	85.30	85.53	3086641
2018-08-08	85.12	85.56	83.66	83.75	4320053
2018-08-09	83.79	84.59	83.72	84.40	2600549
2018-08-10	83.41	83.48	82.17	82.56	5087701
2018-08-13	82.24	82.43	81.26	81.86	4733549
2018-08-14	81.93	82.62	81.81	82.31	4281633
2018-08-15	81.99	83.52	81.59	83.41	4767766
2018-08-16	83.73	84.74	83.44	84.68	3953781
2018-08-17	84.37	85.27	84.37	85.05	4124132
2018-08-20	85.24	85.28	84.21	84.58	2854460
2018-08-21	84.29	84.35	82.93	83.53	4993672
2018-08-22	83.46	83.62	82.23	82.43	4210660
2018-08-23	82.42	82.57	81.87	82.32	4094497
2018-08-24	80.70	81.23	79.42	79.69	9451949
2018-08-27	80.00	80.65	79.81	80.26	6102229
2018-08-28	79.94	80.16	79.13	79.50	6438039
2018-08-29	79.68	79.71	78.84	79.06	5499636
2018-08-30	78.61	78.70	78.20	78.57	6338262
2018-08-31	78.33	78.74	77.48	77.89	7001535
2018-09-04	78.00	78.17	77.32	77.64	5932292
2018-09-05	77.46	78.95	77.28	78.79	6004097
2018-09-06	78.73	79.11	78.17	78.62	4687188
2018-09-07	78.42	78.89	78.12	78.60	4986910
2018-09-10	79.06	79.84	78.33	78.38	3772998
2018-09-11	78.14	78.41	77.17	77.45	4306788
2018-09-12	77.76	81.57	77.35	80.05	9206389
2018-09-13	80.46	80.59	79.07	79.78	4132678
2018-09-14	79.95	80.00	78.60	79.33	3353643
2018-09-17	79.54	80.49	79.11	80.30	4276681
2018-09-18	80.50	80.95	79.58	80.33	4255783
2018-09-19	80.12	81.10	80.03	80.91	4147931
2018-09-20	80.96	82.75	80.89	82.55	5431460
2018-09-21	82.94	83.86	82.01	83.75	12837866
2018-09-24	83.51	83.75	80.85	80.47	7696726
2018-09-25	80.61	81.23	79.83	79.91	4876263
2018-09-26	80.13	81.23	79.95	80.50	5867363
2018-09-27	81.13	82.32	80.72	81.51	4945821
2018-09-28	81.54	82.29	81.07	81.54	5286221
2018-10-01	81.41	81.91	80.45	81.82	3718316
2018-10-02	82.01	83.52	81.99	83.52	5404730
2018-10-03	83.56	83.99	82.54	82.91	5948594
2018-10-04	82.26	83.85	82.05	83.82	5888048
2018-10-05	83.93	84.40	83.60	84.10	5448523
2018-10-08	84.10	85.31	84.10	84.89	6380301
2018-10-09	85.07	85.48	84.63	84.63	5369091
2018-10-10	84.75	86.22	84.03	84.62	6532302
2018-10-11	84.62	85.00	81.45	82.31	9617392
2018-10-12	82.06	82.47	80.79	82.31	6419592
2018-10-15	82.36	84.86	82.27	83.49	4556533
2018-10-16	82.65	83.78	81.82	83.50	4232823
2018-10-17	83.48	85.12	83.02	84.56	5048674
2018-10-18	86.01	89.34	85.65	87.52	11167398
2018-10-19	88.33	89.01	88.09	88.83	6814642
2018-10-22	89.09	89.70	87.13	87.51	5273175
2018-10-23	87.65	89.28	87.62	88.50	7462176
2018-10-24	88.71	90.19	87.91	89.20	7648991
2018-10-25	88.94	91.18	87.89	90.63	6933707
2018-10-26	90.38	91.21	88.39	89.00	7656741
2018-10-29	89.25	90.67	88.86	90.46	8138855
2018-10-30	91.20	92.69	89.87	90.47	6472330
2018-10-31	90.04	90.24	87.51	88.07	9509310
2018-11-01	88.33	89.13	87.35	88.35	5630358
2018-11-02	88.18	88.79	87.07	88.75	5850191
2018-11-05	88.69	90.13	88.65	89.55	4633433
2018-11-06	88.76	89.43	88.39	88.77	6557203
2018-11-07	89.28	89.72	88.08	89.07	5779359
2018-11-08	88.80	89.92	88.50	89.48	3600754
2018-11-09	90.14	90.88	89.02	89.18	5182685
2018-11-12	88.07	88.77	87.39	87.96	5233377
2018-11-13	87.61	88.50	86.31	86.40	7054516
2018-11-14	87.05	87.05	85.19	85.50	6219081
2018-11-15	84.82	85.84	84.39	85.83	6377833
2018-11-16	85.70	86.45	85.53	86.33	5196677
2018-11-19	86.92	87.67	86.30	87.63	5402624
2018-11-20	88.32	88.97	86.54	86.55	4949192
2018-11-21	86.42	86.42	83.62	83.95	5915671
2018-11-23	83.05	84.65	83.05	84.05	2521117
2018-11-26	84.05	84.24	82.83	83.84	4347599
2018-11-27	84.20	85.27	84.01	85.05	4976012
2018-11-28	85.05	86.50	84.75	86.39	4754773
2018-11-29	86.50	87.14	86.27	86.96	4269300
2018-11-30	87.22	87.37	86.02	86.53	5651649
2018-12-03	86.53	87.14	85.03	87.08	6580103
2018-12-04	87.41	88.52	85.23	85.43	5325085
2018-12-06	85.53	85.70	83.69	85.29	6412978
2018-12-07	85.00	85.75	84.17	84.56	4780786
2018-12-10	85.13	85.22	83.28	84.22	5431884
2018-12-11	84.65	85.54	83.68	84.33	4988979
2018-12-12	85.41	85.79	83.73	83.82	7762152
2018-12-13	83.59	84.88	83.56	84.34	3992783
2018-12-14	83.89	83.93	82.17	82.50	5676856
2018-12-17	82.63	82.78	80.96	81.40	8359516
2018-12-18	80.06	80.33	75.14	74.03	13641481
2018-12-19	74.75	74.77	71.61	72.04	13595382
2018-12-20	71.49	71.50	68.74	69.08	19218389
2018-12-21	68.95	71.35	66.11	66.21	21310098
2018-12-24	66.43	67.04	65.71	65.97	6646974
2018-12-26	66.05	66.87	64.75	66.86	9326129
2018-12-27	66.48	66.99	64.67	66.68	11009725
2018-12-28	67.65	69.08	66.90	67.27	8260028
2018-12-31	66.97	67.33	65.69	66.76	6664223
2019-01-02	66.13	67.77	65.74	67.31	6471504
2019-01-03	67.02	68.26	66.29	66.44	6178183
2019-01-04	67.03	69.57	66.95	69.55	7220971
2019-01-07	69.19	69.30	67.34	67.42	7807152
2019-01-08	67.68	68.28	67.51	67.87	7257741
2019-01-09	68.25	68.71	67.80	67.91	5924037
2019-01-10	68.18	68.72	67.97	68.15	8988157
2019-01-11	68.46	69.52	67.83	69.50	7150367
2019-01-14	69.24	69.92	68.99	69.62	8408731
2019-01-15	69.35	70.66	69.20	70.50	6639221
2019-01-16	70.40	71.05	69.36	70.75	7360416
2019-01-17	70.61	72.75	70.31	72.52	7974472
2019-01-18	73.26	74.19	72.66	73.79	8715783
2019-01-22	73.36	73.86	71.85	72.81	10288323
2019-01-23	73.17	74.16	72.75	74.00	6260827
2019-01-24	73.55	73.82	70.31	71.55	13249629
2019-01-25	72.08	73.52	71.94	72.73	5292917
2019-01-28	72.61	74.50	72.14	74.35	6605285
2019-01-29	74.45	75.18	74.04	74.41	4798066
2019-01-30	74.85	75.31	74.36	74.48	6093807
2019-01-31	74.80	77.10	74.33	76.72	8512434
2019-02-01	77.03	77.05	75.33	75.73	7805455
2019-02-04	75.51	76.19	75.26	76.05	5362197
2019-02-05	76.01	76.25	75.60	75.81	4759994
2019-02-06	75.54	76.11	75.34	75.51	4993775
2019-02-07	77.76	78.62	75.77	76.73	6972413
2019-02-08	76.99	80.02	76.40	79.98	12070226
2019-02-11	79.56	80.03	78.92	79.05	7011977
2019-02-12	79.20	80.86	78.98	80.60	6144847
2019-02-13	80.96	81.33	80.55	81.30	5248734
2019-02-14	81.11	82.50	81.02	81.85	5625547
2019-02-15	82.80	83.56	82.20	83.46	6435136
2019-02-19	83.53	83.70	82.63	83.39	5307336
2019-02-20	83.48	85.78	83.39	85.04	5633006
2019-02-21	85.05	85.82	84.53	85.58	5887230
2019-02-22	85.48	87.25	85.16	87.15	4317871
2019-02-25	87.41	87.70	86.57	86.60	5020062
2019-02-26	86.31	87.47	86.20	86.51	4756179
2019-02-27	87.28	87.60	86.73	87.27	4670125
2019-02-28	87.27	87.54	86.76	86.94	4290101
2019-03-01	87.42	87.70	86.75	87.51	4379297
2019-03-04	87.80	88.00	86.66	87.28	3711709
2019-03-05	86.82	87.68	86.54	86.98	5547122
2019-03-06	86.98	87.38	86.38	87.02	4938428
2019-03-07	87.07	87.14	86.39	86.97	4802715
2019-03-08	86.91	87.97	86.76	87.45	3865515
2019-03-11	87.61	89.50	87.61	89.24	6022469
2019-03-12	89.50	90.27	88.48	88.80	5669754
2019-03-13	88.89	89.79	88.58	89.50	4468929
2019-03-14	89.13	89.91	88.96	89.79	4534712
2019-03-15	89.56	91.32	89.40	90.85	12348393
2019-03-18	91.24	91.30	90.56	90.73	5948478
2019-03-19	90.73	91.55	90.15	90.50	6075434
2019-03-20	90.30	91.02	89.86	90.74	5253763
2019-03-21	90.34	92.01	90.23	91.91	4262570
2019-03-22	91.67	92.74	91.13	90.03	5980005
2019-03-25	89.53	89.79	88.17	88.27	7938777
2019-03-26	88.61	89.44	88.28	88.59	5925651
2019-03-27	88.27	88.61	85.95	87.03	6483167
2019-03-28	87.00	87.98	86.89	87.28	5839984
2019-03-29	87.48	88.51	87.08	88.39	6314021
2019-04-01	88.38	88.83	87.94	88.20	4249642
2019-04-02	88.65	89.09	87.74	88.01	3995193
2019-04-03	87.54	87.86	85.18	85.81	7540292
2019-04-04	86.09	86.70	85.95	86.07	4672781
2019-04-05	86.11	86.25	84.91	85.44	5494988
2019-04-08	85.77	85.83	84.96	85.31	4439103
2019-04-09	85.23	86.04	85.09	85.84	3898856
2019-04-10	85.52	86.04	85.41	85.71	2855397
2019-04-11	85.76	86.00	85.47	85.51	3893434
2019-04-12	86.00	86.04	85.35	85.77	4652928
2019-04-15	86.10	86.69	85.86	86.19	3491324
2019-04-16	86.24	86.66	85.84	86.21	4544823
2019-04-17	86.42	86.50	85.15	85.48	4675715
2019-04-18	85.64	87.45	82.63	84.49	7765417
2019-04-22	84.14	85.39	83.91	84.29	3530282
2019-04-23	84.40	85.07	83.92	84.91	6397557
2019-04-24	84.73	84.83	83.17	84.45	4716517
2019-04-25	83.45	83.90	82.45	83.59	5241363
2019-04-26	83.94	85.13	83.89	84.76	3930258
2019-04-29	84.67	85.30	84.39	84.90	4416862
2019-04-30	84.83	87.53	84.57	86.56	5640278
2019-05-01	87.05	87.13	85.68	85.78	3655691
2019-05-02	85.42	86.73	84.71	84.92	2852794
2019-05-03	85.51	85.95	84.92	85.70	2738800
2019-05-06	85.22	85.89	84.46	85.12	3307893
2019-05-07	84.61	84.84	83.03	84.43	4804444
2019-05-08	84.22	84.55	83.36	83.81	3223988
2019-05-09	83.38	84.23	82.67	83.93	3503180
2019-05-10	83.44	84.81	82.60	84.54	3318394
2019-05-13	83.85	83.88	83.13	83.70	2491238
2019-05-14	83.29	85.26	83.07	84.09	3157078
2019-05-15	83.74	85.58	83.51	85.34	3223661
2019-05-16	85.35	86.09	84.94	85.51	2927953
2019-05-17	85.74	87.20	84.88	86.81	3886183
2019-05-20	86.57	87.57	85.72	86.23	3131273
2019-05-21	86.45	86.70	85.63	85.76	3165261
2019-05-22	85.37	85.96	84.73	85.49	2886000
2019-05-23	85.49	86.28	85.36	86.24	2814727
2019-05-24	86.22	86.22	83.83	84.64	3283885
2019-05-28	84.02	84.02	80.92	81.55	8499941
2019-05-29	80.74	81.72	80.70	81.14	4282080
2019-05-30	81.32	81.56	79.35	79.60	3827658
2019-05-31	79.31	79.86	76.99	77.13	6421056
2019-06-03	77.51	78.64	76.87	78.61	5160241
2019-06-04	79.15	79.49	78.17	78.50	3850928
2019-06-05	78.95	79.00	76.65	77.25	5201765
2019-06-06	77.55	78.68	77.11	77.20	4730480
2019-06-07	77.82	78.77	77.57	78.17	4590106
2019-06-10	78.15	78.39	76.64	76.96	4617371
2019-06-11	77.17	78.55	77.00	78.14	4607100
2019-06-12	77.74	78.41	77.00	77.21	3146968
2019-06-13	77.28	77.78	77.07	77.59	3555660
2019-06-14	77.80	78.37	77.04	77.20	5521322
2019-06-17	77.01	78.63	76.92	77.99	4917052
2019-06-18	78.26	78.36	76.24	77.11	5186085
2019-06-19	77.58	77.60	76.08	75.51	5512270
2019-06-20	76.13	77.42	75.58	77.18	7404776
2019-06-21	77.25	79.22	76.38	79.22	17187728
2019-06-24	78.60	79.36	77.70	77.83	6912096
2019-06-25	78.00	79.05	77.42	78.82	5568475
2019-06-26	78.90	78.90	77.20	77.38	6268540
2019-06-27	77.50	78.26	77.28	77.92	3951480
2019-06-28	78.22	78.57	77.65	78.53	8436161
2019-07-01	78.80	78.95	77.83	77.98	4234332
2019-07-02	78.36	79.82	77.96	79.75	4015155
2019-07-03	79.98	80.66	79.43	80.63	3860896
2019-07-05	80.35	80.42	78.46	80.12	3425192
2019-07-08	80.25	80.87	79.52	79.61	3203337
2019-07-09	79.64	80.21	78.94	79.44	3579421
2019-07-10	79.36	80.38	79.27	80.28	4297098
2019-07-11	80.43	81.78	80.12	81.26	4381036
2019-07-12	81.55	82.11	81.43	81.89	4257099
2019-07-15	82.00	82.19	81.09	81.47	5325317
2019-07-16	81.27	81.68	80.95	81.58	3071378
2019-07-17	81.50	81.94	80.85	81.05	2930033
2019-07-18	84.70	89.45	84.50	87.71	13397800
2019-07-19	88.36	89.98	87.86	88.73	7561808
2019-07-22	88.97	89.05	86.88	86.95	5366341
2019-07-23	87.48	87.59	86.17	86.75	4758397
2019-07-24	86.42	86.63	84.75	85.02	4316477
2019-07-25	85.27	86.29	84.75	85.63	3715579
2019-07-26	85.84	86.48	85.23	85.98	3348345
2019-07-29	86.29	87.03	85.84	86.76	4461357
2019-07-30	86.02	86.57	85.17	86.30	3952755
2019-07-31	85.94	86.40	82.18	83.61	6792990
2019-08-01	84.30	85.21	82.41	82.45	6385175
2019-08-02	82.70	84.55	81.88	84.17	6109083
2019-08-05	83.57	83.82	79.49	80.26	6849333
2019-08-06	81.12	81.65	80.56	81.32	6313190
2019-08-07	80.36	81.66	79.35	81.36	6434687
2019-08-08	81.43	82.72	81.31	82.48	3266563
2019-08-09	82.43	82.99	81.79	82.59	3068502
2019-08-12	82.45	83.04	81.72	82.38	2158353
2019-08-13	81.64	84.10	81.64	83.95	4542026
2019-08-14	83.51	83.77	83.02	83.33	6642582
2019-08-15	83.93	84.69	83.11	84.49	3980176
2019-08-16	84.73	85.51	84.66	84.91	3302538
2019-08-19	85.65	86.05	84.78	85.01	3108138
2019-08-20	84.91	84.98	82.29	83.00	3656039
2019-08-21	83.42	83.60	82.08	83.05	3311106
2019-08-22	82.55	83.86	82.42	82.95	3681241
2019-08-23	82.79	83.35	80.66	81.22	4263790
2019-08-26	81.00	81.57	76.41	77.73	11519789
2019-08-27	75.10	75.40	69.27	71.70	41588475
2019-08-28	71.92	75.67	71.90	74.32	18953440
2019-08-29	75.28	75.65	71.61	72.72	13238429
2019-08-30	72.83	73.22	71.75	72.09	9044995
2019-09-03	72.00	72.79	71.11	72.66	4466959
2019-09-04	72.69	73.25	71.52	73.02	5386877
2019-09-05	73.40	73.42	71.88	71.95	6615690
2019-09-06	72.26	73.42	71.98	72.97	6130000
2019-09-09	73.00	73.39	72.42	73.30	5528117
2019-09-10	72.70	74.56	72.50	74.50	7402218
2019-09-11	74.54	75.48	74.12	75.07	8443109
2019-09-12	75.21	75.40	74.05	74.90	6242903
2019-09-13	74.31	74.78	73.00	73.05	10572751
2019-09-16	72.18	72.72	71.77	72.60	10547264
2019-09-17	73.45	73.46	71.87	72.02	7767293
2019-09-18	71.87	72.33	71.06	71.56	7395432
2019-09-19	71.50	72.20	71.10	71.71	8415026
2019-09-20	71.21	72.83	71.00	71.20	16031110
2019-09-23	71.00	72.77	70.57	70.83	7079626
2019-09-24	71.16	71.88	70.90	71.56	8864762
2019-09-25	76.93	77.88	75.08	75.28	20458245
2019-09-26	74.91	75.82	74.29	75.29	5983294
2019-09-27	75.16	75.65	74.65	75.13	4159674
2019-09-30	75.16	76.18	75.03	75.93	5149215
2019-10-01	76.21	77.99	76.06	77.83	7582394
2019-10-02	77.83	78.10	76.19	76.72	7031109
2019-10-03	76.30	77.25	75.81	76.77	3606583
2019-10-04	76.43	78.37	76.32	78.28	4407498
2019-10-07	78.10	78.37	77.17	77.17	5522569
2019-10-08	76.71	77.38	76.04	76.37	5820782
2019-10-09	76.91	77.52	76.58	77.45	3846838
2019-10-10	78.04	78.29	77.01	77.75	3919257
2019-10-11	78.48	78.63	77.15	77.95	6290564
2019-10-14	76.93	78.05	76.15	78.03	4145404
2019-10-15	78.06	78.35	77.61	78.32	4089254
2019-10-16	78.43	79.79	78.43	79.10	7494451
2019-10-17	80.30	80.42	77.91	79.85	8772946
2019-10-18	79.95	81.96	79.95	80.55	8444657
2019-10-21	80.34	81.90	80.30	81.80	4374833
2019-10-22	81.54	81.97	81.17	81.17	4446947
2019-10-23	81.34	82.12	81.18	81.78	3477287
2019-10-24	81.89	82.07	81.02	81.45	3934600
2019-10-25	80.85	82.13	80.55	81.98	3452589
2019-10-28	82.00	82.38	81.68	82.09	3537582
2019-10-29	81.54	82.45	81.27	81.85	3443282
2019-10-30	82.02	82.11	80.45	81.21	3644196
2019-10-31	81.60	82.03	80.58	81.44	4689414
2019-11-01	81.83	83.04	81.83	82.97	4291839
2019-11-04	82.69	83.98	82.43	83.44	4294149
2019-11-05	83.71	84.78	83.36	84.20	4820380
2019-11-06	84.35	84.70	83.54	83.70	4604690
2019-11-07	83.87	83.91	82.17	82.25	5217919
2019-11-08	82.19	83.67	81.73	83.57	5287676
2019-11-11	83.45	84.10	83.18	83.74	2992387
2019-11-12	83.72	84.50	83.49	84.46	3671164
2019-11-13	84.21	84.84	84.14	84.73	3722887
2019-11-14	84.69	84.69	83.54	83.64	2898159
2019-11-15	83.89	84.80	83.59	84.79	4612071
2019-11-18	85.00	85.32	84.57	84.79	3236753
2019-11-19	84.39	84.74	83.42	83.46	4845225
2019-11-20	83.22	85.60	83.17	83.48	5670127
2019-11-21	83.67	84.90	83.04	83.46	4030728
2019-11-22	83.73	84.33	82.36	82.38	4764746
2019-11-25	82.50	82.77	81.55	82.37	8015369
2019-11-26	82.56	83.26	81.72	82.27	5258964
2019-11-27	82.67	83.18	81.67	82.48	4130783
2019-11-29	82.23	83.14	82.23	82.93	2927886
2019-12-02	82.55	82.81	81.72	82.60	4402348
2019-12-03	83.00	83.07	81.79	82.97	5037767
2019-12-04	82.46	83.04	81.88	82.10	5053564
2019-12-05	82.07	82.43	81.40	82.38	5209871
2019-12-06	83.16	83.68	82.61	83.25	3786991
2019-12-09	83.77	83.93	83.44	83.59	3326768
2019-12-10	83.34	84.23	83.08	83.90	3496323
2019-12-11	84.25	85.12	84.00	84.84	3719688
2019-12-12	84.84	85.00	84.00	84.05	6104500
2019-12-13	84.00	84.89	83.66	84.67	5575061
2019-12-16	85.35	86.46	85.31	86.25	5594627
2019-12-17	85.84	86.31	85.23	84.78	5436046
2019-12-18	84.70	85.90	84.45	85.70	6240906
2019-12-19	85.90	86.24	85.60	85.99	5989161
2019-12-20	86.88	87.08	85.20	85.27	9380223
2019-12-23	85.59	86.14	85.52	86.02	3992578
2019-12-24	86.02	86.41	85.82	86.11	1233821
2019-12-26	86.24	86.51	85.51	86.03	2549754
2019-12-27	86.02	86.44	85.79	86.31	2326515
2019-12-30	86.39	86.67	85.52	85.70	2568934
2019-12-31	85.71	85.89	84.78	85.09	3723474
2020-01-02	85.51	86.17	84.76	85.19	4918055
2020-01-03	85.03	85.94	84.86	85.03	3806670
2020-01-06	84.91	86.11	84.37	86.02	7041359
2020-01-07	85.63	86.83	85.27	86.40	4315987
2020-01-08	86.80	88.35	86.43	88.04	5337627
2020-01-09	88.37	88.67	87.42	88.28	6181643
2020-01-10	88.96	89.00	87.33	87.46	4411244
2020-01-13	87.41	88.45	87.27	87.82	5402916
2020-01-14	87.70	87.94	87.24	87.58	5129270
2020-01-15	87.31	88.89	87.30	88.32	4155435
2020-01-16	88.62	88.87	88.19	88.56	2602330
2020-01-17	88.58	88.88	87.74	88.69	5908432
2020-01-21	88.44	88.99	87.90	88.87	6373494
2020-01-22	88.57	89.13	88.49	88.98	4595687
2020-01-23	88.56	88.82	87.02	87.08	4592411
2020-01-24	86.83	87.33	85.64	86.15	3888703
2020-01-27	85.45	85.90	84.57	84.71	3795386
2020-01-28	84.55	84.94	84.07	84.68	5263738
2020-01-29	84.87	85.19	83.94	83.96	4418701
2020-01-30	83.21	84.53	82.53	84.33	5625112
2020-01-31	84.19	84.30	82.27	82.70	4861574
2020-02-03	82.64	84.19	82.64	83.00	3356491
2020-02-04	83.02	84.11	82.82	83.60	4616202
2020-02-05	83.60	84.78	83.60	83.94	4860796
2020-02-06	84.80	88.80	84.58	86.18	7306215
2020-02-07	86.30	87.74	86.22	87.45	4654604
2020-02-10	87.34	88.77	86.91	88.75	6392718
2020-02-11	88.75	90.17	88.36	89.44	4975128
2020-02-12	89.00	89.30	87.37	87.90	4086085
2020-02-13	88.84	89.73	87.54	88.82	4322761
2020-02-14	88.88	89.23	88.01	88.50	3348554
2020-02-18	88.29	88.39	87.05	87.44	3606157
2020-02-19	87.81	87.97	86.88	87.88	4372095
2020-02-20	87.50	87.77	86.14	87.44	3076396
2020-02-21	86.86	89.70	86.68	89.64	6314321
2020-02-24	88.22	88.55	85.38	85.57	6497447
2020-02-25	85.93	87.15	84.13	85.00	6125471
2020-02-26	85.00	86.62	84.81	86.25	7929931
2020-02-27	84.86	87.45	83.07	83.07	8930761
2020-02-28	81.00	81.97	77.73	81.87	13656094
2020-03-02	81.61	85.04	80.81	84.97	6916634
2020-03-03	84.88	86.95	82.65	83.50	6034743
2020-03-04	84.34	88.78	84.15	88.74	5675281
2020-03-05	86.68	89.18	86.50	87.86	6587516
2020-03-06	84.57	87.56	83.74	87.27	6596919
2020-03-09	82.17	84.82	79.32	81.63	10717911
2020-03-10	83.28	84.97	80.88	84.73	7496110
2020-03-11	82.04	82.70	79.09	79.84	7085011
2020-03-12	73.54	76.83	70.27	72.25	11487159
2020-03-13	75.12	79.79	72.35	79.50	11013489
2020-03-16	70.76	74.66	68.41	69.60	10163445
2020-03-17	71.67	75.13	70.60	73.99	11051449
2020-03-18	70.27	73.48	59.83	64.91	14720476
2020-03-19	64.26	67.22	61.01	65.26	9453624
2020-03-20	64.90	65.26	60.29	61.09	12175020
2020-03-23	58.96	60.58	56.01	59.98	14031212
2020-03-24	60.95	66.11	60.78	63.60	9328695
2020-03-25	61.61	68.58	61.01	66.07	9075334
2020-03-26	66.13	72.04	65.98	71.16	7831841
2020-03-27	68.79	71.58	67.39	69.15	7972351
2020-03-30	70.32	73.00	70.02	72.55	6361417
2020-03-31	72.57	75.02	72.20	72.96	11602083
2020-04-01	69.77	71.99	69.28	71.12	6497626
2020-04-02	70.26	75.06	70.12	74.34	6143485
2020-04-03	75.44	75.50	72.77	73.46	5254072
2020-04-06	75.38	76.61	74.16	75.68	6293193
2020-04-07	76.87	77.27	73.72	74.51	7069823
2020-04-08	75.17	75.91	74.36	74.66	6566022
2020-04-09	75.92	77.73	74.93	75.34	9281097
2020-04-13	75.01	75.48	73.67	73.95	6382036
2020-04-14	74.35	77.45	74.15	77.18	6154179
2020-04-15	75.60	75.83	73.77	75.44	5730260
2020-04-16	76.00	76.48	74.22	75.39	4531935
2020-04-17	76.42	78.87	76.19	77.96	5352201
2020-04-20	76.14	78.14	75.77	76.86	5953710
2020-04-21	72.98	75.52	71.60	72.28	7726870
2020-04-22	73.67	73.86	71.85	73.06	4868476
2020-04-23	73.06	73.41	71.75	71.78	5332374
2020-04-24	72.50	73.97	72.30	73.67	4193579
2020-04-27	74.05	75.21	73.60	74.92	3915898
2020-04-28	76.31	78.46	76.11	77.25	5487409
2020-04-29	78.20	78.44	76.36	76.50	4583635
2020-04-30	75.95	76.16	72.78	74.60	9192273
2020-05-01	74.55	74.89	72.91	73.28	4782415
2020-05-04	73.02	73.40	71.14	73.31	4589837
2020-05-05	73.82	74.37	72.19	72.20	3696468
2020-05-06	72.43	72.52	69.55	71.50	7199122
2020-05-07	72.73	72.73	70.07	70.14	7019235
2020-05-08	71.49	72.43	71.31	72.00	5573860
2020-05-11	71.75	71.99	70.85	71.28	3916836
2020-05-12	71.83	72.24	69.87	69.87	4703259
2020-05-13	69.67	69.99	68.29	68.79	4541172
2020-05-14	68.50	68.57	66.85	67.96	5878609
2020-05-15	68.64	68.71	67.46	67.78	3727085
2020-05-18	69.66	69.87	68.00	68.25	6661594
2020-05-19	67.87	68.64	67.21	68.51	4830586
2020-05-20	68.79	70.52	68.08	70.47	5298230
2020-05-21	70.23	71.69	69.83	70.50	6851986
2020-05-22	70.50	70.64	69.51	70.45	2605296
2020-05-26	71.57	72.48	71.52	72.13	5627893
2020-05-27	73.50	74.10	73.00	73.91	5959978
2020-05-28	75.00	75.00	73.47	73.51	5536046
2020-05-29	72.95	73.62	71.86	73.36	7199967
2020-06-01	73.35	74.35	73.35	73.79	3312604
2020-06-02	74.33	74.33	73.20	73.73	3869916
2020-06-03	74.45	74.60	73.86	74.21	5182552
2020-06-04	74.00	75.27	73.52	75.19	4206851
2020-06-05	76.50	77.18	75.78	75.91	5395750
2020-06-08	75.46	77.78	75.10	77.70	5141371
2020-06-09	77.07	77.09	75.43	75.65	4315422
2020-06-10	76.13	76.39	75.13	75.14	4464289
2020-06-11	74.15	74.44	71.24	71.25	5981263
2020-06-12	72.63	72.77	69.89	70.42	6713071
2020-06-15	69.70	72.40	69.49	72.20	6257093
2020-06-16	74.24	75.13	73.65	74.66	5958690
2020-06-17	74.90	75.34	73.85	74.09	4486035
2020-06-18	73.50	74.78	73.36	73.43	3794323
2020-06-19	73.91	74.34	72.12	72.20	9170171
2020-06-22	72.35	72.73	71.77	72.04	4107434
2020-06-23	72.87	72.97	71.46	71.49	5239009
2020-06-24	70.73	71.18	69.78	70.09	5179241
2020-06-25	70.10	70.72	69.64	70.67	4610482
2020-06-26	70.28	70.62	68.37	68.87	9265376
2020-06-29	69.37	70.62	69.02	70.51	2953735
2020-06-30	70.04	70.47	69.43	70.06	4626314
2020-07-01	70.13	71.00	69.88	69.99	3565947
2020-07-02	71.00	71.21	70.19	70.46	3493790
2020-07-06	71.18	71.38	70.00	70.60	3563005
2020-07-07	70.00	73.21	69.37	72.94	8160628
2020-07-08	73.00	73.76	71.56	72.30	7498887
2020-07-09	71.69	72.20	69.87	70.14	4345363
2020-07-10	70.70	73.09	70.51	72.96	5429112
2020-07-13	72.76	73.88	72.44	73.50	5269622
2020-07-14	73.12	74.44	72.41	74.31	4781028
2020-07-15	74.78	75.35	74.53	75.00	3909621
2020-07-16	74.77	75.55	74.34	75.35	3691796
2020-07-17	75.80	75.80	74.71	75.03	3303795
2020-07-20	74.60	74.79	72.47	72.89	5448458
2020-07-21	75.23	76.92	74.90	75.92	6863106
2020-07-22	76.25	76.32	74.04	76.00	4905188
2020-07-23	75.88	76.39	75.23	76.30	5117127
2020-07-24	77.00	77.88	76.27	76.85	5694982
2020-07-27	76.80	78.70	76.61	78.54	7596005
2020-07-28	78.54	79.35	77.89	77.97	4312363
2020-07-29	77.85	78.70	77.16	78.39	4635825
2020-07-30	77.76	78.17	77.19	77.45	3422558
2020-07-31	76.76	77.41	76.11	76.81	4990449
2020-08-03	76.53	76.85	75.93	76.53	3171649
2020-08-04	76.04	77.38	76.00	77.10	3399056
2020-08-05	77.20	77.51	76.46	76.96	4208170
2020-08-06	76.40	77.20	76.25	77.12	2440290
2020-08-07	76.58	77.51	76.28	77.50	2912649
2020-08-10	77.36	78.46	77.26	78.37	4291612
2020-08-11	79.40	79.91	78.42	78.72	4574811
2020-08-12	79.31	80.06	79.00	79.69	4922222
2020-08-13	78.86	78.99	77.85	78.14	3925945
2020-08-14	77.77	78.30	77.37	77.71	2829658
2020-08-17	77.46	78.54	77.06	78.26	2543014
2020-08-18	78.65	79.42	78.25	79.18	2590766
2020-08-19	79.33	79.77	78.59	78.70	4483890
2020-08-20	78.36	78.78	78.01	78.22	2690699
2020-08-21	78.31	78.59	77.39	78.06	2790343
2020-08-24	78.29	79.90	78.04	79.63	2484446
2020-08-25	80.31	80.46	79.26	79.62	3365638
2020-08-26	78.77	80.09	78.24	79.98	3648614
2020-08-27	80.08	81.22	79.55	80.00	3502398
2020-08-28	79.73	80.80	79.16	80.74	3119190
2020-08-31	80.51	80.73	79.75	79.79	3582829
2020-09-01	79.14	79.50	78.64	79.04	3286578
2020-09-02	78.88	80.41	78.84	79.98	3321830
2020-09-03	80.57	81.61	78.74	79.32	4023990
2020-09-04	79.97	80.42	78.35	79.15	4107390
2020-09-08	79.43	79.59	77.89	79.03	4235408
2020-09-09	79.75	81.47	79.56	80.47	4484151
2020-09-10	80.40	81.23	79.77	80.41	3402834
2020-09-11	80.76	81.50	80.32	81.23	3007940
2020-09-14	81.62	82.59	81.31	81.94	3989580
2020-09-15	82.32	82.52	81.37	81.40	3199334
2020-09-16	81.76	82.24	80.54	80.60	4104715
2020-09-17	80.39	80.67	79.16	79.47	5256991
2020-09-18	78.75	79.57	77.99	78.08	8811521
2020-09-21	78.10	78.30	76.36	77.83	5570006
2020-09-22	78.05	78.79	76.88	75.81	4908530
2020-09-23	76.54	77.35	75.29	75.50	5012781
2020-09-24	75.57	77.09	74.92	76.35	3597201
2020-09-25	75.68	76.01	75.12	75.40	3836607
2020-09-28	76.30	77.66	76.17	76.31	3832788
2020-09-29	75.78	76.12	74.30	74.34	4060236
2020-09-30	74.54	75.29	74.35	74.99	5410424
2020-10-01	74.70	74.97	73.51	74.14	3934532
2020-10-02	73.58	75.13	73.45	74.46	2974573
2020-10-05	74.78	76.06	74.52	75.91	3703387
2020-10-06	76.23	76.74	75.31	75.50	3323793
2020-10-07	76.85	79.70	76.56	79.05	6691379
2020-10-08	78.93	79.38	77.85	78.33	6433614
2020-10-09	79.06	79.75	78.68	78.88	3121027
2020-10-12	79.09	79.62	78.52	79.32	2842953
2020-10-13	79.29	79.58	78.07	79.21	4414295
2020-10-14	78.56	79.89	77.83	78.91	3494455
2020-10-15	77.87	79.32	77.85	79.14	2406134
2020-10-16	79.35	79.87	79.03	79.27	3033585
2020-10-19	78.98	79.36	77.69	77.84	4671623
2020-10-20	77.75	77.85	73.30	73.33	9405851
2020-10-21	73.93	75.21	73.68	73.82	7273523
2020-10-22	74.76	75.08	73.92	74.86	4733933
2020-10-23	75.26	75.37	74.31	74.45	3823431
2020-10-26	73.86	73.92	72.81	73.65	5055874
2020-10-27	73.35	73.53	71.19	71.33	5377663
2020-10-28	70.04	71.12	69.54	70.04	5709021
2020-10-29	69.66	71.11	68.93	70.64	6457580
2020-10-30	70.12	71.15	69.94	71.02	6157807
2020-11-02	71.94	72.25	70.92	71.63	4315553
2020-11-03	71.98	73.06	71.68	71.82	5043771
2020-11-04	72.24	73.20	71.45	71.54	4771176
2020-11-05	72.12	72.48	70.81	70.90	5810950
2020-11-06	71.02	71.43	70.13	70.45	5465382
2020-11-09	72.80	73.31	71.58	71.63	8327701
2020-11-10	72.64	74.97	72.13	74.75	7138445
2020-11-11	74.86	75.18	73.55	75.11	4586387
2020-11-12	74.47	74.70	73.17	74.50	4866833
2020-11-13	75.00	76.04	74.75	75.89	4887394
2020-11-16	77.37	78.72	76.63	78.63	5408429
2020-11-17	78.09	78.97	77.50	78.38	3942092
2020-11-18	78.73	79.21	77.29	77.47	3703827
2020-11-19	76.76	77.83	76.39	77.51	3730298
2020-11-20	77.08	77.51	76.52	76.73	4877104
2020-11-23	76.04	76.82	75.71	76.63	3975060
2020-11-24	77.04	78.30	76.93	78.02	4432022
2020-11-25	77.81	78.21	76.87	76.89	3498650
2020-11-27	76.59	77.00	75.75	75.90	2523755
2020-11-30	75.70	76.09	75.42	75.75	5539163
2020-12-01	76.02	77.13	75.69	77.03	6791698
2020-12-02	77.29	78.11	77.02	78.07	5415043
2020-12-03	78.25	78.67	77.70	78.50	4313433
2020-12-04	78.53	80.83	78.53	80.75	4678354
2020-12-07	81.01	82.14	80.55	81.68	5224226
2020-12-08	81.28	83.12	80.88	82.64	5712828
2020-12-09	83.18	84.98	82.84	84.61	6900021
2020-12-10	84.04	85.41	83.95	84.97	8787824
2020-12-11	84.00	85.20	83.11	85.00	4869009
2020-12-14	85.72	85.78	84.36	84.40	12877470
2020-12-15	84.82	85.20	84.15	84.29	8626042
2020-12-16	84.29	86.27	84.21	85.63	9049847
2020-12-17	85.82	86.00	85.14	85.67	5799958
2020-12-18	85.38	86.61	85.10	86.09	12918045
2020-12-21	84.77	84.77	83.06	82.97	7672121
2020-12-22	82.67	82.74	81.27	82.19	5109628
2020-12-23	82.45	82.72	82.03	82.20	3702785
2020-12-24	82.16	82.60	82.03	82.51	1128508
2020-12-28	82.94	83.57	82.07	82.49	4528893
2020-12-29	83.11	83.23	81.66	81.87	2417306
2020-12-30	81.97	82.20	81.31	81.48	2886360
2020-12-31	81.46	82.92	81.29	82.79	2892403
2021-01-04	82.82	82.85	79.86	81.50	5389483
2021-01-05	82.18	83.09	81.83	82.39	5282861
2021-01-06	82.71	83.25	82.01	82.50	6376744
2021-01-07	82.69	83.36	82.32	82.98	4824315
2021-01-08	83.29	83.75	82.47	83.09	4035570
2021-01-11	83.10	83.69	82.04	82.31	4698115
2021-01-12	82.00	82.35	80.13	81.07	5300344
2021-01-13	80.89	81.42	80.52	81.21	5280250
2021-01-14	81.23	81.57	80.55	81.18	5504666
2021-01-15	80.92	81.37	79.84	80.94	4492207
2021-01-19	81.44	82.29	80.81	81.90	7685327
2021-01-20	81.43	82.03	81.01	81.70	4733535
2021-01-21	81.95	82.08	81.10	81.33	4167255
2021-01-22	81.12	81.39	80.52	80.68	3156266
2021-01-25	80.50	81.36	80.04	81.34	4155975
2021-01-26	81.50	82.29	81.15	81.99	3713363
2021-01-27	81.10	82.05	79.44	79.80	5295411
2021-01-28	79.80	82.07	79.72	81.28	3304816
2021-01-29	81.09	81.45	79.54	79.65	5107591
2021-02-01	79.00	79.73	78.34	79.06	6209814
2021-02-02	79.66	80.19	79.21	79.27	4790944
2021-02-03	79.21	80.84	78.91	80.23	4275038
2021-02-04	80.03	83.69	80.02	83.63	5391514
2021-02-05	84.39	84.79	83.48	84.28	5048901
2021-02-08	84.40	86.04	84.15	85.99	4843517
2021-02-09	86.19	86.70	85.57	85.63	4205438
2021-02-10	87.00	87.73	85.04	85.94	5260585
2021-02-11	86.13	86.43	84.97	85.36	3570285
2021-02-12	85.40	86.18	85.06	86.12	3596885
2021-02-16	85.88	86.22	85.32	86.00	4322996
2021-02-17	85.70	87.07	85.62	86.61	5102566
2021-02-18	86.11	86.93	86.00	86.33	6859772
2021-02-19	86.33	86.67	85.37	85.45	4289488
2021-02-22	85.16	86.62	84.74	86.50	3525908
2021-02-23	87.64	87.75	86.16	86.44	4090278
2021-02-24	86.02	88.19	86.00	87.56	4560779
2021-02-25	87.00	87.93	86.39	86.52	3680009
2021-02-26	86.52	86.91	83.98	84.02	5651747
2021-03-01	84.73	86.16	84.47	84.95	3106656
2021-03-02	84.68	85.85	84.68	85.07	3563601
2021-03-03	85.22	86.05	84.72	85.15	3147109
2021-03-04	85.22	86.74	84.30	84.61	4078019
2021-03-05	85.15	86.48	84.60	86.16	4470138
2021-03-08	86.14	87.51	85.89	86.36	3841627
2021-03-09	86.69	87.72	86.23	87.07	7211751
2021-03-10	87.07	87.50	85.88	86.76	4644419
2021-03-11	86.49	87.51	86.06	86.63	3540375
2021-03-12	87.42	87.79	86.85	87.72	3070263
2021-03-15	88.00	88.36	87.16	87.68	5626960
2021-03-16	87.08	88.24	87.06	88.20	6356441
2021-03-17	88.47	89.21	88.11	89.20	4938303
2021-03-18	89.00	91.25	88.85	89.36	10663041
2021-03-19	89.14	90.02	88.57	89.25	10234718
2021-03-22	88.81	90.00	88.18	89.98	5804406
2021-03-23	89.49	89.59	87.78	88.05	4468640
2021-03-24	87.90	89.36	87.73	88.55	4296063
2021-03-25	88.51	88.91	87.76	88.69	3528788
2021-03-26	89.29	90.72	88.39	90.58	5045549
2021-03-29	90.34	91.10	89.77	90.99	4433603
2021-03-30	91.00	91.12	89.03	89.35	3660038
2021-03-31	88.89	89.21	88.56	88.74	4915985
2021-04-01	88.42	88.90	87.33	88.06	4647066
2021-04-05	88.52	89.42	88.52	88.60	3593335
2021-04-06	88.41	89.04	87.67	88.63	3780145
2021-04-07	88.75	89.04	87.74	88.28	3354651
2021-04-08	88.52	89.66	88.30	89.44	5044978
2021-04-09	89.70	91.11	89.57	91.07	5181101
2021-04-12	91.15	91.75	90.83	91.39	4366552
2021-04-13	90.11	91.00	89.99	90.78	5639682
2021-04-14	90.73	91.29	90.43	91.07	4058662
2021-04-15	91.69	92.54	91.40	91.83	4333214
2021-04-16	92.44	93.09	91.95	92.91	4948482
2021-04-19	93.35	93.43	91.46	91.67	7362863
2021-04-20	91.09	94.64	90.21	94.00	8163892
2021-04-21	94.00	95.60	93.97	94.19	5418333
2021-04-22	94.00	94.73	93.76	94.01	4860968
2021-04-23	93.47	94.71	93.38	94.61	3747111
2021-04-26	94.59	94.83	94.01	94.39	3157045
2021-04-27	94.47	94.80	94.15	94.51	4044388
2021-04-28	95.00	95.27	94.06	94.15	3069504
2021-04-29	94.28	95.18	93.81	95.09	4701847
2021-04-30	95.38	95.40	94.40	95.00	5031583
2021-05-03	95.51	96.54	95.15	95.85	3754990
2021-05-04	95.83	96.23	94.60	94.91	5339823
2021-05-05	94.81	95.54	94.60	95.44	3198774
2021-05-06	95.99	96.98	95.68	96.82	6201117
2021-05-07	96.63	97.62	96.38	97.41	2718611
2021-05-10	97.63	98.62	97.58	98.06	4465751
2021-05-11	98.34	98.46	96.57	97.29	3544218
2021-05-12	97.57	97.83	96.09	96.20	3827954
2021-05-13	95.93	97.98	95.83	97.55	4091329
2021-05-14	97.95	98.56	97.64	97.70	2375180
2021-05-17	97.51	98.27	97.51	97.55	2251583
2021-05-18	97.51	97.92	97.08	97.69	3240057
2021-05-19	97.36	97.36	95.84	96.31	5339204
2021-05-20	96.21	97.78	96.11	97.42	2582578
2021-05-21	97.65	97.99	96.70	97.42	3489020
2021-05-24	97.76	98.49	97.26	98.16	3043997
2021-05-25	98.04	98.30	96.70	97.52	3371575
2021-05-26	97.43	97.70	96.85	97.31	2788664
2021-05-27	97.47	97.79	96.31	96.68	3342716
2021-05-28	96.50	97.21	96.38	96.43	3746643
2021-06-01	97.01	97.59	96.54	96.78	2717228
2021-06-02	97.21	97.37	96.41	96.81	4372999
2021-06-03	96.27	97.51	96.08	97.37	3367348
2021-06-04	98.00	98.13	97.47	97.90	4471637
2021-06-07	98.09	98.68	97.80	98.56	4370781
2021-06-08	98.70	98.95	96.21	96.40	5455518
2021-06-09	96.41	97.31	96.24	96.75	2554954
2021-06-10	96.81	97.60	96.81	97.55	3065852
2021-06-11	98.10	98.86	97.81	98.84	5530629
2021-06-14	99.20	100.62	98.78	100.50	9309454
2021-06-15	100.41	100.87	100.05	100.46	4253055
2021-06-16	100.87	100.95	99.51	99.92	7440004
2021-06-17	100.00	100.66	99.67	100.00	6795813
2021-06-18	99.18	99.87	98.21	99.50	15687176
2021-06-21	100.00	100.56	99.73	100.16	11527218
2021-06-22	100.00	100.79	99.84	100.00	3750685
2021-06-23	100.02	100.68	99.94	98.85	10206077
2021-06-24	97.92	99.18	97.92	99.03	5180321
2021-06-25	99.03	99.15	98.71	99.04	5920502
2021-06-28	99.35	99.45	98.47	98.67	3933603
2021-06-29	98.95	98.95	97.51	97.94	3237506
2021-06-30	98.20	99.30	98.03	99.11	3846708
2021-07-01	99.21	100.48	99.16	99.89	3614087
2021-07-02	100.00	100.53	99.72	100.30	2763194
2021-07-06	99.89	100.06	98.20	98.65	3486857
2021-07-07	98.65	99.10	98.24	98.79	3567000
2021-07-08	98.17	98.99	98.09	98.37	3498004
2021-07-09	99.37	100.20	98.93	99.40	5059174
2021-07-12	98.89	99.37	98.20	98.55	4984472
2021-07-13	98.31	98.55	97.37	97.71	5129279
2021-07-14	98.00	99.62	97.82	99.56	2875942
2021-07-15	98.79	99.53	98.79	99.31	2915952
2021-07-16	99.53	99.76	98.83	98.90	3122684
2021-07-19	98.68	98.82	96.68	97.93	4669313
2021-07-20	96.01	96.96	93.94	94.93	6816255
2021-07-21	95.65	96.78	95.21	96.54	4108059
2021-07-22	96.19	97.28	95.70	97.24	3949036
2021-07-23	97.76	98.73	97.34	98.40	2204865
2021-07-26	98.08	99.23	98.05	99.04	3593872
2021-07-27	99.19	100.31	98.88	99.84	2889262
2021-07-28	99.88	99.97	98.85	98.94	3022098
2021-07-29	99.30	100.63	99.10	100.29	3274026
2021-07-30	100.09	100.45	99.52	100.09	3523142
2021-08-02	100.64	101.52	99.81	100.03	3327456
2021-08-03	100.24	100.85	99.63	100.44	3052653
2021-08-04	100.44	100.66	99.09	99.49	2591736
2021-08-05	99.87	100.13	99.20	99.59	1945126
2021-08-06	99.88	100.02	98.98	99.21	2515827
2021-08-09	99.05	99.43	98.58	99.20	2029896
2021-08-10	99.52	100.51	99.15	99.96	2146983
2021-08-11	100.41	100.55	99.72	99.76	2915253
2021-08-12	99.73	100.15	99.28	100.01	2899889
2021-08-13	100.33	101.83	100.03	101.59	2215008
2021-08-16	101.83	102.43	101.41	102.39	3047570
2021-08-17	102.30	103.00	101.75	102.50	3911363
2021-08-18	101.83	102.24	100.85	100.95	2559695
2021-08-19	100.30	101.65	100.01	101.42	2996885
2021-08-20	101.21	101.95	100.86	101.42	2114600
2021-08-23	101.72	102.08	100.77	100.85	2782537
2021-08-24	100.61	100.76	99.65	100.63	2627720
2021-08-25	100.79	101.73	100.26	101.24	2213621
2021-08-26	101.27	101.64	100.81	101.25	1723756
2021-08-27	101.81	102.41	101.35	102.10	2994392
2021-08-30	102.10	103.18	101.80	103.07	2371325
2021-08-31	103.03	103.63	102.69	103.00	3876917
2021-09-01	103.15	103.61	102.28	103.56	3051467
2021-09-02	104.00	105.65	103.90	105.64	4367099
2021-09-03	105.44	106.25	104.98	106.10	2961354
2021-09-07	105.30	106.51	105.09	106.06	6390858
2021-09-08	104.98	105.28	102.35	103.68	6060236
2021-09-09	103.28	103.67	102.23	102.58	4824564
2021-09-10	103.15	104.96	103.01	103.57	3944039
2021-09-13	103.80	104.34	102.08	102.59	3780794
2021-09-14	102.59	103.00	101.77	101.96	3155079
2021-09-15	102.11	104.05	101.95	104.00	5166048
2021-09-16	103.62	104.00	102.04	102.83	4113777
2021-09-17	102.12	102.70	101.75	101.86	8749080
2021-09-20	100.67	101.30	99.83	100.99	6580144
2021-09-21	101.47	102.18	100.29	100.51	3893853
2021-09-22	101.36	101.39	100.31	100.51	3768058
2021-09-23	100.97	102.03	100.50	101.45	4029275
2021-09-24	101.35	102.08	101.10	101.82	3523788
2021-09-27	101.62	103.04	101.62	101.26	4414898
2021-09-28	101.30	101.30	98.12	98.42	6281714
2021-09-29	98.53	99.75	98.32	99.49	3172740
2021-09-30	99.17	99.28	94.37	94.79	7261822
2021-10-01	95.17	96.30	94.83	96.08	4585064
2021-10-04	96.20	96.95	95.41	96.19	4091570
2021-10-05	96.61	96.95	95.77	96.39	4250211
2021-10-06	95.52	96.89	95.11	96.64	3309017
2021-10-07	97.42	97.91	95.44	95.65	4343750
2021-10-08	95.91	96.25	95.18	95.35	3976540
2021-10-11	95.30	95.70	94.85	95.12	2840223
2021-10-12	95.49	96.27	95.35	95.58	3168768
2021-10-13	95.58	97.66	95.20	97.47	4997584
2021-10-14	98.32	99.36	97.79	98.85	4477835
2021-10-15	99.40	99.73	98.06	98.37	3971024
2021-10-18	97.34	97.75	96.55	97.45	3826892
2021-10-19	96.20	97.53	95.71	95.79	4223860
2021-10-20	95.91	97.55	95.70	97.02	3778873
2021-10-21	96.62	96.91	96.17	96.52	3601977
2021-10-22	96.54	97.29	96.22	96.88	3310160
2021-10-25	97.47	97.47	96.20	96.54	3934970
2021-10-26	96.30	96.67	95.63	96.20	3150905
2021-10-27	96.68	96.75	94.73	94.87	3537266
2021-10-28	94.45	96.02	94.45	95.97	4754519
2021-10-29	95.79	96.07	94.31	94.54	5260721
2021-11-01	94.64	94.64	93.40	93.42	3513352
2021-11-02	93.62	94.22	92.90	94.02	3479992
2021-11-03	93.91	94.81	93.52	94.73	2463537
2021-11-04	94.41	94.51	93.31	93.72	2332583
2021-11-05	94.25	95.25	94.13	94.30	2784350
2021-11-08	94.58	94.83	92.79	92.89	4623856
2021-11-09	93.27	94.35	92.58	93.67	4050829
2021-11-10	94.19	94.57	93.86	94.38	3450368
2021-11-11	94.65	95.17	94.41	95.00	3580660
2021-11-12	95.46	95.94	94.72	94.76	3110238
2021-11-15	95.00	95.53	94.83	95.36	2543064
2021-11-16	95.13	95.34	92.98	93.07	3959977
2021-11-17	93.05	93.90	92.85	93.59	5320315
2021-11-18	93.26	93.42	90.98	91.55	5611825
2021-11-19	91.84	91.84	89.47	90.40	5700909
2021-11-22	90.79	91.41	89.10	89.78	8059145
2021-11-23	90.00	90.24	89.36	89.65	6103365
2021-11-24	89.81	91.11	89.61	90.03	5066513
2021-11-26	88.91	89.00	88.03	88.68	2668776
2021-11-29	88.11	88.71	86.72	87.35	7245604
2021-11-30	86.28	86.96	85.64	85.94	7378479
2021-12-01	86.98	88.81	86.66	86.87	6109916
2021-12-02	87.64	88.88	87.32	87.84	5763092
2021-12-03	88.63	89.51	87.95	89.38	7368226
2021-12-06	90.06	91.80	90.01	91.39	6774302
2021-12-07	91.36	92.23	90.27	90.41	6150957
2021-12-08	90.82	91.03	89.55	89.89	5111119
2021-12-09	89.54	90.17	89.21	89.50	4594053
2021-12-10	89.85	90.57	89.85	90.04	4886134
2021-12-13	89.86	92.31	89.67	91.67	8055657
2021-12-14	91.43	92.60	90.75	91.92	10371671
2021-12-15	92.00	93.20	91.81	92.73	6460817
2021-12-16	92.83	94.57	92.75	94.38	6832450
2021-12-17	93.92	94.65	92.95	93.45	10281290
2021-12-20	92.81	92.97	91.77	92.86	4284486
2021-12-21	93.51	93.78	92.88	91.79	4583522
2021-12-22	91.61	92.95	91.42	92.91	4877602
2021-12-23	93.00	93.50	92.64	92.93	2926795
2021-12-27	92.87	93.56	92.61	93.54	2036604
2021-12-28	93.39	94.15	93.29	93.86	2622446
2021-12-29	93.95	94.69	93.75	94.30	3238647
2021-12-30	94.46	94.72	94.21	94.26	2973831
2021-12-31	94.21	95.19	94.05	95.00	3219472
2022-01-03	94.89	95.80	94.44	95.73	4790351
2022-01-04	95.77	96.94	95.53	96.34	5372424
2022-01-05	96.00	97.07	95.49	95.95	7180704
2022-01-06	96.97	97.64	96.12	97.41	6279573
2022-01-07	97.39	99.73	97.07	99.14	4764557
2022-01-10	99.70	100.40	98.74	100.28	7067358
2022-01-11	100.12	101.02	99.09	100.99	6473462
2022-01-12	100.96	101.91	100.16	101.44	4812218
2022-01-13	101.33	102.13	100.80	102.10	6696796
2022-01-14	102.10	103.54	101.44	103.38	5576146
2022-01-18	103.22	103.60	101.47	101.73	7123466
2022-01-19	101.81	102.33	101.42	101.49	6510625
2022-01-20	101.06	102.78	100.68	102.02	5589711
2022-01-21	102.64	103.75	102.33	102.92	5423683
2022-01-24	102.48	102.99	98.81	100.58	8985617
2022-01-25	99.68	102.64	98.27	102.14	6006394
2022-01-26	101.81	102.85	100.57	101.38	6340280
2022-01-27	102.10	103.30	101.41	102.25	7345939
2022-01-28	102.00	103.69	101.39	103.52	5520338
2022-01-31	102.47	103.64	102.33	102.85	8025751
2022-02-01	102.90	103.65	102.02	103.25	8047785
2022-02-02	103.00	104.17	102.91	103.90	7527665
2022-02-03	104.10	104.18	103.04	103.81	3815518
2022-02-04	103.42	104.36	102.70	103.59	6374667
2022-02-07	103.59	104.10	102.70	103.58	5195735
2022-02-08	104.09	104.26	103.43	103.85	5953126
2022-02-09	104.24	104.54	103.75	104.10	4226048
2022-02-10	104.61	106.44	103.96	105.07	7008271
2022-02-11	105.05	108.57	104.91	107.96	8674290
2022-02-14	108.00	109.42	107.77	109.24	9409866
2022-02-15	109.35	110.63	109.07	109.67	6564541
2022-02-16	109.67	111.97	109.30	111.57	8577209
2022-02-17	110.69	112.33	110.65	111.90	6320545
2022-02-18	111.50	112.48	111.18	111.61	7870543
2022-02-22	110.92	111.17	107.54	108.59	7944510
2022-02-23	109.17	109.38	108.01	108.59	5268226
2022-02-24	106.11	106.33	101.18	102.79	10354990
2022-02-25	103.80	105.98	103.53	105.24	6634518
2022-02-28	102.08	102.77	100.07	101.07	10381637
2022-03-01	101.07	102.16	100.44	101.44	5000511
2022-03-02	101.44	103.49	101.01	102.54	5426278
2022-03-03	101.63	103.09	101.63	102.48	4584606
2022-03-04	101.04	101.06	99.25	99.80	7054888
2022-03-07	97.35	97.59	92.45	93.20	14334096
2022-03-08	94.19	96.36	92.70	93.97	11529274
2022-03-09	95.22	96.07	93.35	93.81	6427306
2022-03-10	92.93	93.83	91.60	91.89	8099488
2022-03-11	92.27	92.42	88.76	88.87	8629831
2022-03-14	89.89	90.58	88.37	89.59	16030340
2022-03-15	91.33	92.95	90.61	92.66	8224694
2022-03-16	93.00	94.50	92.83	93.77	6299249
2022-03-17	93.50	93.85	92.93	93.33	6728843
2022-03-18	94.19	94.70	93.22	93.90	9667846
2022-03-21	94.55	95.00	93.39	94.14	4593838
2022-03-22	94.29	95.42	93.51	92.40	5860217
2022-03-23	92.72	93.14	91.16	91.25	5038798
2022-03-24	91.45	93.08	91.33	92.58	4587080
2022-03-25	92.25	93.48	92.04	93.45	3162573
2022-03-28	92.82	93.20	91.00	92.07	4097256
2022-03-29	92.16	93.63	92.11	93.63	6964579
2022-03-30	93.69	93.98	92.80	93.94	3935187
2022-03-31	93.78	94.58	93.51	93.94	6599298
2022-04-01	94.96	96.95	94.59	96.78	5686989
2022-04-04	95.99	96.57	95.40	96.28	5176743
2022-04-05	95.41	97.03	95.41	95.66	3623574
2022-04-06	96.78	99.11	95.51	99.02	7381596
2022-04-07	98.05	100.13	97.98	99.67	8385548
2022-04-08	100.09	100.95	99.87	100.07	5086322
2022-04-11	100.88	101.66	99.58	101.24	7200278
2022-04-12	101.04	101.15	99.83	100.49	5320225
2022-04-13	100.32	101.59	100.32	101.20	6708262
2022-04-14	101.00	102.04	100.76	101.77	4370045
2022-04-18	101.49	102.25	100.88	101.05	7424849
2022-04-19	101.16	102.69	100.67	102.58	6603888
2022-04-20	102.29	103.88	102.29	103.05	5796836
2022-04-21	103.37	105.74	101.93	105.06	5835639
2022-04-22	105.17	105.20	102.59	102.69	4139888
2022-04-25	101.93	102.70	100.24	102.53	4580339
2022-04-26	102.56	103.30	102.12	102.77	4614710
2022-04-27	103.10	103.27	101.61	101.69	4259584
2022-04-28	102.00	103.12	100.95	102.41	4399779
2022-04-29	102.62	102.96	99.79	100.00	4911250
2022-05-02	101.39	101.39	96.49	98.57	7263640
2022-05-03	98.89	99.57	97.43	98.99	3839630
2022-05-04	98.69	100.64	98.42	100.56	3562201
2022-05-05	99.78	101.55	99.14	99.77	4072571
2022-05-06	98.99	99.63	97.98	98.94	3384446
2022-05-09	98.47	102.00	97.34	99.87	7282315
2022-05-10	99.60	100.58	98.13	98.88	7091580
2022-05-11	99.55	104.73	99.50	103.62	8132131
2022-05-12	104.06	105.19	101.78	103.37	7908601
2022-05-13	103.79	104.82	102.95	104.43	2816147
2022-05-16	104.36	106.63	104.12	105.91	5423685
2022-05-17	106.82	106.97	105.51	106.30	4199260
2022-05-18	107.00	107.01	105.20	106.18	5819708
2022-05-19	105.00	105.18	99.86	100.50	9297710
2022-05-20	100.68	101.75	99.63	101.15	5077019
2022-05-23	103.10	105.74	101.60	102.91	6296659
2022-05-24	102.78	106.73	102.78	106.62	6116867
2022-05-25	107.07	109.81	106.11	108.57	6839947
2022-05-26	108.86	109.67	107.98	108.07	4623590
2022-05-27	108.60	108.63	105.92	106.97	6977116
2022-05-31	106.17	107.22	105.07	106.25	7741196
2022-06-01	106.48	106.54	104.62	105.76	6407420
2022-06-02	105.70	106.37	103.25	106.21	5823241
2022-06-03	106.21	106.97	105.52	105.52	5991709
2022-06-06	106.95	107.72	106.01	106.37	5633161
2022-06-07	105.64	106.42	104.91	106.28	4629334
2022-06-08	104.63	105.18	103.09	103.54	8555447
2022-06-09	103.92	104.10	101.61	101.69	3625808
2022-06-10	100.55	103.37	100.20	102.33	3819561
2022-06-13	101.35	101.79	97.99	98.50	4297808
2022-06-14	98.97	100.06	98.07	98.97	4013467
2022-06-15	99.59	100.35	97.88	98.21	5760577
2022-06-16	97.25	98.60	96.26	98.27	5581165
2022-06-17	98.00	99.16	97.80	97.95	12262429
2022-06-21	100.00	100.15	97.68	100.10	6842995
2022-06-22	99.73	100.14	97.21	99.18	5006969
2022-06-23	99.50	101.87	99.34	101.57	5619724
2022-06-24	102.00	104.75	101.00	103.40	6048754
2022-06-27	103.52	103.95	102.43	102.71	5446829
2022-06-28	102.99	103.88	101.83	102.44	5036629
2022-06-29	101.88	102.68	100.61	99.62	2805341
2022-06-30	98.66	99.06	97.69	98.74	4591865
2022-07-01	98.65	99.96	97.96	99.72	3283923
2022-07-05	98.78	99.07	96.92	98.08	3465511
2022-07-06	98.76	98.98	94.74	95.00	8146608
2022-07-07	95.03	95.79	93.76	94.99	5858190
2022-07-08	94.89	95.17	93.82	93.89	3108874
2022-07-11	94.18	94.58	93.05	93.23	3065082
2022-07-12	93.28	94.79	93.11	93.80	3736260
2022-07-13	93.55	94.08	90.56	90.65	6290079
2022-07-14	89.25	89.88	88.27	89.62	5867449
2022-07-15	90.71	91.22	89.82	90.18	5170940
2022-07-18	90.18	90.90	89.22	89.51	4136771
2022-07-19	90.80	91.47	90.22	91.43	5459613
2022-07-20	91.18	91.65	89.60	89.83	4936205
2022-07-21	90.29	95.00	90.25	93.59	6650585
2022-07-22	94.08	96.10	94.08	95.93	5307586
2022-07-25	96.00	96.38	95.17	95.84	5358039
2022-07-26	96.00	96.64	95.32	96.53	4671705
2022-07-27	95.76	97.64	95.14	96.96	6309355
2022-07-28	96.89	97.64	96.21	97.17	5447893
2022-07-29	96.41	97.19	96.05	97.15	4267360
2022-08-01	97.45	99.21	97.17	98.48	5315938
2022-08-02	98.90	99.24	98.11	98.65	4740597
2022-08-03	98.70	99.79	98.32	98.81	3450099
2022-08-04	98.50	98.78	97.58	98.00	3252422
2022-08-05	97.87	97.87	97.07	97.60	2346534
2022-08-08	98.21	98.53	97.39	97.64	3938322
2022-08-09	98.38	98.49	97.07	97.37	1952485
2022-08-10	97.62	98.33	96.78	98.13	3311101
2022-08-11	98.58	100.38	98.29	99.47	3825614
2022-08-12	99.79	100.06	98.67	99.24	3068532
2022-08-15	99.38	101.11	99.25	101.00	5789423
2022-08-16	100.73	102.19	100.73	101.72	3469203
2022-08-17	101.55	102.03	100.98	101.17	3041912
2022-08-18	101.14	101.25	100.08	100.50	2566822
2022-08-19	100.38	100.43	99.84	100.13	2947666
2022-08-22	99.65	99.94	97.84	98.29	3190948
2022-08-23	97.45	98.18	96.36	97.80	3319523
2022-08-24	97.46	97.93	97.06	97.64	2423955
2022-08-25	97.94	98.34	97.53	98.19	2358036
2022-08-26	98.60	98.74	96.48	96.55	2938053
2022-08-29	96.20	96.90	95.72	96.24	2292974
2022-08-30	96.24	96.66	95.18	95.49	2178409
2022-08-31	95.51	96.30	95.21	95.49	3959713
2022-09-01	95.45	97.32	95.35	96.48	3451626
2022-09-02	96.90	97.51	94.10	94.53	4077614
2022-09-06	94.97	95.32	93.79	94.10	4130468
2022-09-07	94.17	94.94	93.53	94.61	3964984
2022-09-08	94.38	95.99	94.09	95.62	3641845
2022-09-09	96.07	97.87	95.58	97.06	3418633
2022-09-12	97.50	98.23	97.24	97.66	3675625
2022-09-13	96.96	97.20	93.75	94.02	3196542
2022-09-14	94.42	94.49	93.09	93.70	3498648
2022-09-15	93.83	94.48	93.14	94.04	3661150
2022-09-16	95.49	95.76	94.03	95.56	10447020
2022-09-19	94.88	96.04	94.30	95.92	4048198
2022-09-20	95.52	96.73	95.09	96.01	3616857
2022-09-21	96.19	97.47	96.08	96.42	5183881
2022-09-22	96.38	96.98	95.26	95.79	3803067
2022-09-23	95.00	95.16	90.62	91.79	5287896
2022-09-26	91.41	92.36	90.05	88.90	4482372
2022-09-27	89.48	90.13	86.83	87.02	7067769
2022-09-28	87.28	87.83	86.10	87.35	8287310
2022-09-29	87.12	87.50	85.61	86.09	4301378
2022-09-30	86.00	86.36	82.85	83.01	7259171
2022-10-03	84.17	85.44	83.74	85.03	4789624
2022-10-04	85.38	87.50	85.06	87.00	5483772
2022-10-05	86.35	87.46	86.20	86.97	4317087
2022-10-06	86.53	86.85	84.83	85.47	4963602
2022-10-07	85.26	85.61	84.22	84.65	3464746
2022-10-10	84.93	85.60	84.00	84.00	2717663
2022-10-11	84.01	86.69	84.01	85.62	5037306
2022-10-12	86.25	87.38	85.60	85.67	3901175
2022-10-13	84.17	87.42	84.00	87.23	4495706
2022-10-14	87.81	88.30	85.09	85.26	3536092
2022-10-17	86.10	86.45	85.07	85.57	3277111
2022-10-18	86.84	87.34	85.97	86.31	3480987
2022-10-19	86.68	87.15	85.75	86.47	4874835
2022-10-20	85.00	86.69	84.52	85.03	4846069
2022-10-21	85.15	87.01	84.44	86.51	6780839
2022-10-24	86.58	87.94	86.11	87.19	8413890
2022-10-25	87.34	88.69	87.07	88.50	5243804
2022-10-26	88.88	90.14	88.45	89.58	4750134
2022-10-27	89.52	90.28	89.10	89.54	7072233
2022-10-28	89.99	93.14	89.67	92.53	4278880
2022-10-31	92.05	92.30	91.29	91.85	3473857
2022-11-01	92.26	92.55	91.11	91.72	3485335
2022-11-02	91.60	91.89	89.25	89.38	4691938
2022-11-03	88.60	89.11	88.17	88.34	3331764
2022-11-04	89.51	91.18	89.07	89.98	2990462
2022-11-07	90.45	91.38	90.12	90.90	5069521
2022-11-08	91.20	92.59	90.36	92.50	4176725
2022-11-09	92.55	92.91	90.91	90.97	3119567
2022-11-10	93.01	93.59	91.67	93.25	5452952
2022-11-11	93.45	94.82	92.42	94.47	4019092
2022-11-14	94.55	95.37	93.87	93.93	5686642
2022-11-15	95.68	96.22	93.92	94.67	4242690
2022-11-16	95.26	95.59	94.38	94.71	2820244
2022-11-17	94.95	95.40	93.49	95.16	2806738
2022-11-18	96.00	96.61	95.43	96.28	3833889
2022-11-21	96.61	97.46	96.05	96.90	3271909
2022-11-22	97.33	97.57	96.94	97.16	2862907
2022-11-23	97.45	98.60	97.19	98.11	2979730
2022-11-25	98.01	98.58	97.76	98.25	1299010
2022-11-28	97.32	98.12	96.78	97.63	3623914
2022-11-29	97.82	97.90	97.02	97.79	2859731
2022-11-30	97.95	99.88	96.73	99.67	5873608
2022-12-01	100.06	102.67	99.90	102.46	7797729
2022-12-02	101.51	104.31	101.24	104.30	5847286
2022-12-05	103.31	104.12	103.01	103.48	17092656
2022-12-06	103.42	104.09	101.03	101.63	7233677
2022-12-07	102.11	102.25	101.15	101.88	7894367
2022-12-08	101.72	102.17	101.01	102.06	5086424
2022-12-09	102.15	102.92	101.89	102.09	5723631
2022-12-12	102.20	102.82	101.62	102.60	7695573
2022-12-13	103.45	103.82	100.82	102.32	8753285
2022-12-14	102.76	103.08	101.64	102.46	7866389
2022-12-15	101.96	102.30	99.81	101.27	4969234
2022-12-16	100.53	101.43	99.50	100.28	11411962
2022-12-19	100.62	101.44	99.93	100.61	4467806
2022-12-20	100.79	101.39	100.25	99.65	4261446
2022-12-21	99.90	100.60	99.69	100.52	5615888
2022-12-22	100.51	100.92	99.59	100.86	3112562
2022-12-23	100.54	101.79	100.31	101.69	2493495
2022-12-27	102.08	103.00	101.72	102.68	5468116
2022-12-28	103.00	103.15	100.87	100.94	2393507
2022-12-29	101.09	101.49	100.80	101.19	2361425
2022-12-30	101.06	101.41	100.30	101.21	2858848
2023-01-03	101.51	101.94	100.19	101.30	2730043
2023-01-04	101.51	101.74	100.68	101.23	5895503
2023-01-05	100.59	101.09	99.76	100.82	3590271
2023-01-06	102.10	104.27	101.83	103.49	5815692
2023-01-09	104.00	104.43	102.28	102.30	4864218
2023-01-10	102.62	102.82	101.79	102.19	4275167
2023-01-11	102.32	102.96	101.01	102.06	4561574
2023-01-12	102.53	102.56	101.09	101.44	4109105
2023-01-13	101.34	101.86	101.21	101.70	2772151
2023-01-17	102.12	102.46	100.93	101.23	4284036
2023-01-18	101.01	101.41	98.65	99.26	4271734
2023-01-19	100.61	101.95	100.24	101.19	4645363
2023-01-20	101.52	101.98	100.89	101.82	4806526
2023-01-23	102.00	102.40	100.97	101.15	4815856
2023-01-24	101.17	101.90	100.40	101.30	3604541
2023-01-25	102.50	104.06	102.28	103.42	12289879
2023-01-26	103.09	104.35	102.45	104.32	4156168
2023-01-27	104.31	104.45	103.56	103.76	4133437
2023-01-30	103.32	104.59	103.25	103.83	5358287
2023-01-31	104.21	104.27	103.31	104.24	3540413
2023-02-01	104.50	105.62	104.02	105.39	3791711
2023-02-02	104.59	104.78	102.82	103.51	4378923
2023-02-03	103.70	103.77	101.79	102.59	3530504
2023-02-06	102.55	102.67	101.66	101.81	2888682
2023-02-07	100.93	102.36	100.60	102.20	3939175
2023-02-08	101.18	101.83	101.05	101.29	3875163
2023-02-09	102.39	103.24	101.39	102.02	4108289
2023-02-10	102.17	102.49	100.98	102.36	3692663
2023-02-13	102.79	103.79	102.56	103.71	3787953
2023-02-14	103.49	103.57	101.61	101.71	3251430
2023-02-15	101.47	101.47	100.27	101.11	3035771
2023-02-16	100.26	101.26	99.05	100.30	2934280
2023-02-17	100.26	102.00	99.95	101.82	4433435
2023-02-21	101.49	101.59	99.67	99.98	3870981
2023-02-22	99.92	101.22	99.24	99.59	3518053
2023-02-23	99.73	99.98	98.89	99.83	4327035
2023-02-24	98.88	99.21	97.43	98.58	3561624
2023-02-27	99.08	99.18	97.97	98.17	3862818
2023-02-28	97.69	98.04	96.54	97.30	4976563
2023-03-01	99.00	99.12	97.07	97.51	4220271
2023-03-02	97.20	98.72	97.16	98.36	3316467
2023-03-03	98.53	99.34	97.97	99.20	2465694
2023-03-06	98.95	100.11	98.75	100.10	3524907
2023-03-07	99.89	100.09	98.39	99.25	3682918
2023-03-08	99.20	99.89	99.10	99.75	3533085
2023-03-09	100.34	100.53	98.88	98.96	3775299
2023-03-10	98.99	99.66	97.96	98.35	3970839
2023-03-13	98.20	99.79	97.28	97.37	7568807
2023-03-14	97.69	97.75	96.52	97.35	6141537
2023-03-15	96.00	96.41	94.80	96.18	7110419
2023-03-16	96.19	96.19	94.52	95.39	7200335
2023-03-17	95.23	95.48	93.45	94.79	18801437
2023-03-20	95.16	96.54	95.14	96.30	5109625
2023-03-21	96.95	97.37	95.33	94.43	4039610
2023-03-22	94.49	94.80	92.23	92.37	7748296
2023-03-23	92.28	92.50	90.21	90.27	5549138
2023-03-24	90.72	90.99	90.08	90.75	3898085
2023-03-27	91.66	93.00	91.53	92.60	6061627
2023-03-28	92.53	94.40	92.53	94.23	4558647
2023-03-29	94.83	95.37	94.34	94.72	4400079
2023-03-30	96.81	98.16	96.26	96.62	5053024
2023-03-31	97.14	97.36	96.69	97.25	3887397
2023-04-03	97.22	98.41	97.19	97.90	2962829
2023-04-04	97.55	97.91	96.88	97.54	3064630
2023-04-05	97.59	98.98	97.57	98.74	4728037
2023-04-06	98.75	99.91	98.74	99.03	3469537
2023-04-10	98.60	98.89	98.10	98.57	3254522
2023-04-11	99.06	99.70	98.58	98.64	2894179
2023-04-12	98.47	99.51	97.96	98.79	2978044
2023-04-13	98.86	99.83	98.65	99.75	2978837
2023-04-14	99.92	100.04	98.96	99.48	2303862
2023-04-17	99.71	100.04	99.32	99.94	2844553
2023-04-18	99.85	101.34	99.75	101.33	3071869
2023-04-19	101.49	101.92	101.10	101.51	4048085
2023-04-20	96.42	98.85	95.96	96.71	9046415
2023-04-21	97.94	98.25	96.36	97.77	4927048
2023-04-24	97.99	98.65	97.51	98.35	4099183
2023-04-25	98.34	99.45	98.00	98.69	4645863
2023-04-26	98.39	99.11	98.16	98.20	2489556
2023-04-27	97.87	99.16	97.45	98.82	4131017
2023-04-28	98.66	100.03	98.37	99.97	3855155
2023-05-01	99.75	100.79	99.29	99.35	2340760
2023-05-02	99.06	99.29	95.42	96.91	3814694
2023-05-03	96.89	97.34	95.82	95.86	3579855
2023-05-04	95.45	95.67	93.78	94.38	4466145
2023-05-05	94.50	96.00	94.19	95.56	2426794
2023-05-08	95.54	95.86	95.06	95.56	2278667
2023-05-09	95.22	96.23	94.47	95.65	2908234
2023-05-10	95.92	96.19	94.01	95.10	2667389
2023-05-11	94.51	95.06	93.77	95.04	3554471
2023-05-12	95.05	95.19	94.42	95.12	2229495
2023-05-15	95.39	95.49	94.51	95.00	2600097
2023-05-16	94.71	94.92	93.75	93.86	6273092
2023-05-17	94.02	94.47	93.12	93.49	5658151
2023-05-18	92.83	93.04	91.81	92.60	8395395
2023-05-19	93.12	93.78	93.04	93.19	4027058
2023-05-22	93.05	93.56	92.68	93.07	3062592
2023-05-23	93.48	93.69	92.94	92.94	7659580
2023-05-24	93.02	93.52	92.34	92.35	3737402
2023-05-25	91.71	91.85	90.63	90.76	5536255
2023-05-26	91.70	92.00	90.72	90.84	4777192
2023-05-30	90.30	90.61	89.09	90.21	7805486
2023-05-31	90.04	90.58	89.56	90.01	6645026
2023-06-01	90.14	90.76	89.62	90.16	4387007
2023-06-02	90.50	92.02	90.20	91.78	4689663
2023-06-05	91.49	91.39	89.58	91.78	4470518
2023-06-06	89.95	91.71	89.88	91.62	4457614
2023-06-07	91.86	92.41	91.09	92.25	5067836
2023-06-08	92.50	92.69	91.83	92.17	2712892
2023-06-09	92.10	92.70	91.70	92.59	3433793
2023-06-12	92.55	92.86	92.15	92.65	2820661
2023-06-13	92.54	93.37	92.45	93.30	3403820
2023-06-14	93.98	94.18	92.85	93.06	3046004
2023-06-15	93.70	95.02	93.45	94.73	4725211
2023-06-16	94.75	96.11	94.61	94.89	9547343
2023-06-20	95.76	96.65	94.79	94.82	5025882
2023-06-21	95.00	96.57	94.81	95.08	4877926
2023-06-22	95.22	96.12	94.69	95.69	5775965
2023-06-23	95.67	96.85	95.50	96.30	8867067
2023-06-26	96.22	97.12	95.30	96.77	3825724
2023-06-27	96.88	97.12	95.99	96.56	3345599
2023-06-28	96.16	96.42	95.22	96.20	2976404
2023-06-29	96.07	97.73	95.95	97.69	3143225
2023-06-30	97.83	98.21	97.21	97.62	3754940
2023-07-03	98.00	98.52	97.41	98.48	2061050
2023-07-05	97.97	98.08	97.03	97.45	3817795
2023-07-06	96.48	97.73	96.29	97.50	3092034
2023-07-07	97.49	98.50	97.24	97.70	4707785
2023-07-10	97.94	98.53	97.40	97.75	4123136
2023-07-11	98.11	98.60	97.82	98.60	3419350
2023-07-12	98.75	99.17	98.62	99.00	5604995
2023-07-13	99.27	100.64	99.06	100.49	5405707
2023-07-14	100.37	100.67	99.49	99.50	2938467
2023-07-17	99.15	99.30	97.91	98.95	4730643
2023-07-18	98.62	99.66	98.27	98.35	5936795
2023-07-19	98.01	99.44	97.98	98.77	7653858
2023-07-20	99.78	100.70	98.15	98.18	6553770
2023-07-21	98.54	98.54	97.21	97.52	4192919
2023-07-24	97.54	97.93	97.39	97.62	4414536
2023-07-25	97.24	97.50	95.81	97.19	4042235
2023-07-26	96.99	98.46	96.58	98.23	3869051
2023-07-27	98.50	98.96	98.20	98.58	4643200
2023-07-28	99.00	99.96	98.49	99.86	3889031
2023-07-31	99.58	100.18	99.18	99.72	4740608
2023-08-01	100.00	100.16	98.22	98.25	3380318
2023-08-02	97.87	98.44	97.01	97.94	2873634
2023-08-03	97.74	97.89	97.10	97.42	2309940
2023-08-04	97.27	97.63	96.10	96.21	2560402
2023-08-07	96.57	97.70	96.45	97.21	2303340
2023-08-08	96.81	97.44	96.13	97.15	2433536
2023-08-09	97.04	97.75	97.01	97.12	1829530
2023-08-10	97.50	98.41	96.80	96.84	2402398
2023-08-11	96.53	96.63	95.73	96.16	2642287
2023-08-14	96.17	96.50	95.72	95.85	2763847
2023-08-15	95.47	95.47	94.31	94.63	2689853
2023-08-16	94.43	95.35	93.71	93.99	3222341
2023-08-17	94.22	94.65	92.87	93.40	3385614
2023-08-18	93.27	94.66	93.17	94.36	2884628
2023-08-21	94.36	95.28	94.03	94.33	3093484
2023-08-22	93.94	94.29	93.31	94.03	2459432
2023-08-23	94.40	94.40	93.74	94.32	2458877
2023-08-24	94.07	95.23	93.91	94.08	2714054
2023-08-25	94.69	95.13	94.05	95.07	2474761
2023-08-28	95.40	96.07	95.27	95.88	2659440
2023-08-29	96.03	96.52	95.26	96.25	2457495
2023-08-30	96.65	96.81	96.07	96.76	2574081
2023-08-31	97.00	97.45	96.00	96.06	3098564
2023-09-01	96.74	96.97	95.08	95.68	2538660
2023-09-05	95.45	95.71	94.24	94.51	4328073
2023-09-06	94.15	94.17	93.06	93.55	4690749
2023-09-07	94.18	94.39	93.05	93.28	3531066
2023-09-08	93.41	93.75	92.80	93.67	4132222
2023-09-11	93.95	94.97	93.86	94.53	2482634
2023-09-12	94.76	94.96	94.05	94.45	3071060
2023-09-13	95.00	95.58	94.65	95.25	4688400
2023-09-14	95.44	96.33	95.27	96.31	4214608
2023-09-15	95.65	96.31	95.25	95.79	6932697
2023-09-18	96.35	97.03	95.76	96.96	4557159
2023-09-19	96.99	97.67	96.65	97.32	3723516
2023-09-20	97.56	98.52	97.04	97.71	3765065
2023-09-21	96.73	97.11	95.41	95.92	3591717
2023-09-22	95.78	95.78	94.28	94.93	4903648
2023-09-25	93.61	94.24	93.36	92.42	4092924
2023-09-26	91.91	91.98	90.95	91.07	4184886
2023-09-27	90.89	91.10	90.07	90.32	4792495
2023-09-28	91.00	93.45	90.90	93.05	6933002
2023-09-29	93.87	93.87	92.24	92.58	5330830
2023-10-02	92.30	92.76	91.09	91.41	5299601
2023-10-03	91.02	91.50	90.09	90.27	4129568
2023-10-04	90.40	91.64	90.28	91.33	4151805
2023-10-05	91.80	92.33	91.23	91.98	5452598
2023-10-06	91.15	92.24	90.51	92.17	4987340
2023-10-09	91.86	92.34	91.28	92.31	2457292
2023-10-10	93.35	95.39	93.23	94.05	6983681
2023-10-11	94.34	94.50	92.69	93.15	3604218
2023-10-12	93.48	93.75	91.20	91.87	3660559
2023-10-13	91.28	92.36	91.02	92.26	3119261
2023-10-16	93.02	93.43	92.21	93.12	3683022
2023-10-17	92.69	93.42	92.26	93.39	2716639
2023-10-18	93.31	94.02	92.77	93.21	3842954
2023-10-19	91.46	92.86	90.21	90.73	6693319
2023-10-20	90.72	93.43	90.72	92.56	5592015
2023-10-23	92.31	92.35	90.54	90.92	4059560
2023-10-24	90.44	91.37	90.38	90.83	2915189
2023-10-25	90.46	91.37	89.93	90.03	4021665
2023-10-26	89.88	90.28	89.37	89.71	4297836
2023-10-27	89.32	89.70	87.23	87.47	4321752
2023-10-30	88.30	89.90	88.21	89.39	3821683
2023-10-31	89.27	89.45	88.52	89.16	3487115
2023-11-01	89.56	89.57	88.54	89.01	4170432
2023-11-02	89.38	91.04	88.78	90.94	3600149
2023-11-03	91.50	92.55	91.36	91.52	3929871
2023-11-06	91.68	91.78	90.78	90.97	5216564
2023-11-07	91.02	91.55	90.61	91.28	3085161
2023-11-08	91.29	91.70	90.19	90.20	5185108
2023-11-09	90.41	90.41	89.60	89.80	5264849
2023-11-10	90.00	90.07	88.68	89.70	6008346
2023-11-13	89.87	90.54	89.43	90.00	7640233
2023-11-14	90.45	91.17	90.11	90.40	6202528
2023-11-15	90.67	91.74	90.31	91.73	6297840
2023-11-16	91.06	92.00	90.32	91.28	4579435
2023-11-17	91.65	92.18	91.04	91.95	3059740
2023-11-20	91.35	92.48	91.15	92.38	3466673
2023-11-21	92.67	93.09	92.24	92.80	3211722
2023-11-22	93.03	93.85	92.56	93.82	3508344
2023-11-24	94.00	94.41	93.90	94.34	2080086
2023-11-27	94.07	94.27	93.54	94.05	3478683
2023-11-28	94.07	94.49	93.55	94.15	2456600
2023-11-29	94.34	94.48	93.43	93.65	2627862
2023-11-30	94.03	94.03	92.76	93.36	4319411
2023-12-01	93.33	94.20	93.00	94.05	3197794
2023-12-04	93.80	94.79	92.49	92.93	5729745
2023-12-05	92.52	93.40	91.77	92.54	3606802
2023-12-06	90.79	91.37	90.15	91.10	5719575
2023-12-07	91.37	91.47	90.69	91.12	5511906
2023-12-08	91.33	91.47	90.67	91.31	3877501
2023-12-11	91.88	93.31	91.88	92.99	4270101
2023-12-12	92.81	93.02	92.16	92.88	4038258
2023-12-13	92.88	94.42	91.73	94.40	11392976
2023-12-14	94.95	96.58	94.67	94.67	8806956
2023-12-15	94.59	95.30	94.40	94.46	17596707
2023-12-18	94.92	95.58	94.13	94.88	4606533
2023-12-19	95.20	95.75	94.89	93.97	3897891
2023-12-20	93.73	94.07	91.96	91.99	4462047
2023-12-21	92.28	93.11	92.12	92.83	3617694
2023-12-22	92.99	93.80	92.69	92.94	2578725
2023-12-26	92.75	93.66	92.60	93.25	2608361
2023-12-27	93.19	93.94	93.19	93.78	3717190
2023-12-28	93.55	94.38	93.45	94.08	3425979
2023-12-29	94.08	94.32	93.73	94.08	3230377
2024-01-02	93.82	95.88	93.66	95.56	5038477
2024-01-03	95.44	95.68	94.74	95.42	4145236
2024-01-04	95.78	96.82	95.56	95.66	5179445
2024-01-05	95.40	96.03	94.62	95.30	3251813
2024-01-08	95.89	96.76	95.86	96.29	3828271
2024-01-09	95.62	95.68	94.78	95.59	4523468
2024-01-10	95.69	96.38	93.51	94.47	4837378
2024-01-11	94.32	95.25	93.85	95.15	4467589
2024-01-12	95.97	96.41	95.11	95.27	3593178
2024-01-16	95.16	95.16	94.16	94.51	3304535
2024-01-17	94.06	94.53	93.37	93.71	2753384
2024-01-18	93.10	93.48	92.20	93.19	3640801
2024-01-19	93.48	93.57	91.76	92.32	5893443
2024-01-22	92.05	93.04	91.83	92.43	5202072
2024-01-23	90.95	91.99	90.52	91.80	4429310
2024-01-24	92.03	92.07	90.85	90.88	5562088
2024-01-25	91.45	91.79	90.85	91.21	7212576
2024-01-26	91.75	92.11	90.84	90.85	5935831
2024-01-29	91.21	91.80	90.97	91.70	6509102
2024-01-30	91.34	91.93	90.48	91.76	6120718
2024-01-31	91.86	91.89	90.79	90.85	7322983
2024-02-01	91.23	93.29	90.95	93.29	5169319
2024-02-02	92.75	93.30	91.99	92.99	5035996
2024-02-05	92.75	92.75	91.54	91.63	4671964
2024-02-06	91.63	91.86	91.05	91.66	5160095
2024-02-07	91.95	92.13	91.23	91.44	4694290
2024-02-08	89.00	90.56	88.30	89.01	9260303
2024-02-09	89.00	89.43	88.55	89.12	4966440
2024-02-12	89.12	90.17	89.02	90.00	4022402
2024-02-13	89.58	90.17	88.42	89.19	5935470
2024-02-14	89.17	89.53	88.78	89.22	5535083
2024-02-15	89.44	89.50	88.82	88.98	8765655
2024-02-16	88.88	90.04	88.71	89.65	4382484
2024-02-20	89.61	89.96	89.13	89.64	4447982
2024-02-21	89.65	90.69	89.25	90.57	4173086
2024-02-22	90.18	91.22	89.96	91.19	4161658
2024-02-23	91.23	91.96	91.04	91.56	3981477
2024-02-26	91.48	91.52	90.05	90.42	3941477
2024-02-27	90.42	90.69	89.90	90.18	4503928
2024-02-28	90.18	90.61	89.74	90.42	3431751
2024-02-29	90.65	90.78	89.86	89.96	5735752
2024-03-01	89.83	89.86	88.86	89.83	5093400
2024-03-04	89.49	90.77	89.17	90.31	4670628
2024-03-05	90.03	90.90	89.92	90.57	4067706
2024-03-06	91.23	91.72	90.76	91.09	5166294
2024-03-07	91.18	91.65	91.10	91.51	2839642
2024-03-08	91.50	92.93	91.25	92.68	3549556
2024-03-11	92.91	94.46	92.84	94.41	4291392
2024-03-12	94.72	95.34	93.81	94.67	4899826
2024-03-13	95.00	95.87	94.92	95.32	5269812
2024-03-14	94.86	95.00	93.06	93.95	6604160
2024-03-15	92.77	94.87	92.55	94.27	16373155
2024-03-18	94.10	95.65	93.68	95.33	6144715
2024-03-19	95.63	95.92	94.92	93.68	6069248
2024-03-20	93.44	93.95	93.02	93.64	6341977
2024-03-21	93.70	94.42	92.16	92.20	8398325
2024-03-22	92.46	92.52	90.83	90.88	6126807
2024-03-25	90.84	91.51	90.80	91.15	8673302
2024-03-26	91.35	91.46	90.30	90.38	7869975
2024-03-27	90.79	92.28	90.69	92.23	8796792
2024-03-28	92.53	92.70	91.55	91.62	5311911
2024-04-01	91.40	92.45	91.23	91.44	6476723
2024-04-02	91.43	92.29	91.40	91.82	4861641
2024-04-03	91.84	92.05	90.94	91.00	4823865
2024-04-04	91.59	91.59	90.01	90.10	5469111
2024-04-05	90.04	90.21	88.96	89.48	5119703
2024-04-08	89.83	90.42	89.58	90.32	5302183
2024-04-09	90.50	91.22	90.41	91.07	5068339
2024-04-10	89.73	90.03	88.66	89.72	9601805
2024-04-11	89.90	89.91	88.87	89.43	5931980
2024-04-12	89.12	89.54	88.66	88.85	5517312
2024-04-15	89.27	89.60	87.82	88.60	7773987
2024-04-16	88.60	89.65	88.43	89.50	4617555
2024-04-17	89.89	90.63	89.30	90.58	4767021
2024-04-18	90.79	91.23	90.65	91.20	4041675
2024-04-19	91.54	94.03	91.38	93.77	8710167
2024-04-22	93.51	94.28	92.94	94.06	8656338
2024-04-23	94.39	97.71	93.84	97.66	13105528
2024-04-24	96.80	99.10	95.64	99.02	13572414
2024-04-25	99.50	99.90	95.95	96.09	7417723
2024-04-26	95.80	96.62	94.94	95.02	5391012
2024-04-29	95.05	95.74	95.03	95.60	3510851
2024-04-30	95.62	95.86	94.42	94.94	6589225
2024-05-01	94.64	97.23	94.63	96.05	6462570
2024-05-02	96.38	97.99	95.88	97.31	5607868
2024-05-03	97.47	98.03	96.33	97.40	5611928
2024-05-06	97.76	97.90	96.65	97.45	4517746
2024-05-07	98.00	98.41	97.36	97.53	3960351
2024-05-08	97.55	98.51	97.18	98.25	5784348
2024-05-09	98.43	99.48	98.19	99.46	3840359
2024-05-10	99.60	99.99	99.34	99.66	4149342
2024-05-13	99.98	100.23	99.03	99.29	3853790
2024-05-14	99.50	100.14	99.41	99.84	3292760
2024-05-15	100.00	100.64	99.84	100.57	3230563
2024-05-16	100.71	101.46	100.52	100.66	4417444
2024-05-17	100.94	100.94	99.80	99.83	5307800
2024-05-20	99.87	100.47	99.42	99.59	5340322
2024-05-21	99.90	100.81	99.34	100.23	6199576
2024-05-22	99.53	101.18	99.21	101.07	4407813
2024-05-23	100.61	100.61	99.21	99.65	4573188
2024-05-24	100.24	100.79	99.59	99.93	4053913
2024-05-28	99.34	100.13	99.05	100.05	3560149
2024-05-29	99.85	99.99	99.21	99.60	4465027
2024-05-30	99.69	99.80	98.96	99.41	3875991
2024-05-31	99.28	101.52	99.28	101.38	7528798
2024-06-03	101.24	103.18	100.62	102.96	6332707
2024-06-04	102.91	104.11	102.56	103.79	5080937
2024-06-05	103.95	104.24	102.98	104.07	5266737
2024-06-06	104.00	104.90	103.53	104.24	4847607
2024-06-07	103.92	104.35	103.56	103.61	2506958
2024-06-10	103.55	103.88	102.60	103.68	3821639
2024-06-11	103.48	103.96	102.58	103.82	3751330
2024-06-12	104.25	104.31	102.24	102.65	4083643
2024-06-13	102.67	102.67	101.58	101.98	4264375
2024-06-14	101.95	102.33	101.51	102.20	5643631
2024-06-17	101.68	102.20	101.23	102.05	4838144
2024-06-18	99.33	101.87	99.31	101.24	5990946
2024-06-20	101.46	101.74	100.60	99.90	4646060
2024-06-21	99.89	100.50	98.93	99.92	10033099
2024-06-24	100.19	102.06	99.86	101.87	6487138
2024-06-25	102.00	102.16	101.35	102.04	7268321
2024-06-26	101.47	102.26	101.45	101.96	4321716
2024-06-27	102.20	102.29	101.09	101.57	4145656
2024-06-28	101.53	101.76	100.92	101.33	7299472
2024-07-01	101.98	103.29	101.18	101.25	2906375
2024-07-02	101.29	101.94	101.11	101.64	3893055
2024-07-03	101.78	101.93	101.11	101.42	1647837
2024-07-05	101.15	102.35	100.80	102.12	3569063
2024-07-08	102.07	102.95	101.85	102.59	6081328
2024-07-09	102.72	102.90	101.62	101.67	4460097
2024-07-10	101.76	102.92	101.68	102.76	3089512
2024-07-11	102.76	105.00	102.75	105.00	3952547
2024-07-12	105.18	106.63	105.00	105.95	3541781
2024-07-15	106.00	106.13	104.92	105.07	3607006
2024-07-16	105.23	106.14	104.84	106.10	2731570
2024-07-17	106.35	108.81	106.35	108.31	5411106
2024-07-18	107.26	109.18	107.18	107.46	4510489
2024-07-19	108.19	108.58	106.97	107.12	4819336
2024-07-22	107.63	107.72	106.76	107.22	5601159
2024-07-23	109.25	111.36	108.00	109.56	7560262
2024-07-24	109.93	111.69	109.37	111.44	7366125
2024-07-25	111.83	113.68	111.41	113.20	6976925
2024-07-26	113.20	113.50	112.56	113.36	5381717
2024-07-29	113.32	114.47	112.43	114.40	4835028
2024-07-30	114.09	114.83	113.62	114.70	5122843
2024-07-31	114.20	116.27	113.99	115.16	5519642
2024-08-01	115.78	117.83	114.91	117.46	7088736
2024-08-02	118.09	119.06	115.16	117.82	7405946
2024-08-05	116.92	117.96	113.15	113.56	10890810
2024-08-06	113.56	115.42	113.20	114.20	6275497
2024-08-07	114.40	116.43	114.20	115.74	3645019
2024-08-08	115.17	116.87	114.94	116.29	3548525
2024-08-09	116.29	116.58	115.62	116.01	3814669
2024-08-12	116.10	116.77	115.72	116.09	4860454
2024-08-13	116.13	118.07	115.87	117.91	5328216
2024-08-14	117.32	118.08	117.09	117.20	4067977
2024-08-15	117.19	117.95	116.61	117.89	4422255
2024-08-16	118.11	118.40	117.23	118.06	3707409
2024-08-19	118.14	118.84	117.95	118.45	3701451
2024-08-20	118.46	119.10	118.09	118.98	3837898
2024-08-21	119.17	120.09	118.96	120.00	4159668
2024-08-22	120.01	120.21	119.10	120.10	4156337
2024-08-23	120.10	120.27	119.57	120.15	2896459