XBI Historical Prices

Summary

Key Stock Metrics

81.14

(April 25, 2024)

52-Week Low

105.47

(November 11, 2024)

52-Week High

273.33

(July 20, 2015)

All-Time High

85.97

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-02-06	16.50	16.50	16.40	16.42	36594
2006-02-07	16.47	16.52	16.37	16.37	16497
2006-02-08	16.34	16.36	16.27	16.36	1494
2006-02-09	16.55	16.72	16.51	16.51	36297
2006-02-10	16.40	16.56	16.33	16.56	16200
2006-02-13	16.41	16.41	16.32	16.33	118800
2006-02-14	16.46	16.48	16.46	16.48	594
2006-02-15	16.65	16.99	16.65	16.90	19800
2006-02-16	17.12	17.20	17.10	17.20	3600
2006-02-17	17.25	17.26	17.21	17.23	76500
2006-02-21	17.23	17.23	16.93	16.96	219294
2006-02-22	17.14	17.32	17.13	17.32	7200
2006-02-23	17.25	17.39	17.25	17.36	63594
2006-02-24	17.42	17.69	17.41	17.69	172800
2006-02-27	18.00	18.14	17.89	18.12	104400
2006-02-28	18.00	18.00	17.70	17.72	13194
2006-03-01	17.87	17.96	17.66	17.94	54900
2006-03-02	17.93	17.94	17.77	17.94	64197
2006-03-03	17.93	17.95	17.81	17.86	102294
2006-03-06	17.78	17.84	17.62	17.73	215397
2006-03-07	17.50	17.55	17.35	17.38	428094
2006-03-08	17.37	17.71	17.22	17.67	839394
2006-03-09	17.60	17.60	17.41	17.42	14094
2006-03-10	17.31	17.56	17.31	17.37	26100
2006-03-13	17.53	17.59	17.33	17.33	50094
2006-03-14	17.37	17.37	17.25	17.32	170694
2006-03-15	17.39	17.43	17.37	17.43	4500
2006-03-16	17.63	17.64	17.40	17.40	43497
2006-03-17	17.32	17.37	17.30	17.36	9594
2006-03-20	17.27	17.42	17.23	17.29	8100
2006-03-21	17.15	17.26	16.94	16.97	134694
2006-03-22	16.77	16.98	16.60	16.97	13194
2006-03-23	17.03	17.03	16.81	16.91	101394
2006-03-24	16.80	16.80	16.67	16.73	299997
2006-03-27	16.72	16.72	16.65	16.68	139194
2006-03-28	16.64	16.71	16.56	16.56	24894
2006-03-29	16.56	16.74	16.56	16.72	62397
2006-03-30	16.73	16.80	16.69	16.75	17100
2006-03-31	16.83	16.83	16.69	16.76	18000
2006-04-03	16.76	16.76	16.50	16.51	87300
2006-04-04	16.47	16.58	16.47	16.52	33597
2006-04-05	16.58	16.58	16.42	16.47	26100
2006-04-06	16.28	16.29	16.13	16.19	14697
2006-04-07	16.26	16.26	15.94	15.97	12294
2006-04-10	15.99	15.99	15.88	15.89	20700
2006-04-11	15.97	15.97	15.56	15.58	71694
2006-04-12	15.65	15.84	15.65	15.80	57294
2006-04-13	15.87	16.01	15.87	16.01	5400
2006-04-17	16.01	16.04	15.73	15.88	37494
2006-04-18	15.88	16.19	15.88	16.18	74394
2006-04-19	16.18	16.19	16.07	16.19	100800
2006-04-20	16.13	16.22	16.12	16.16	64800
2006-04-21	16.07	16.07	15.93	15.94	9900
2006-04-24	15.93	15.93	15.79	15.93	12600
2006-04-25	15.95	16.03	15.80	15.87	88794
2006-04-26	15.93	15.93	15.65	15.72	107694
2006-04-27	15.62	16.08	15.62	15.96	27594
2006-04-28	15.88	16.05	15.88	15.93	11394
2006-05-01	16.00	16.02	15.76	15.76	56097
2006-05-02	15.78	15.78	15.48	15.53	18594
2006-05-03	15.45	15.49	15.39	15.49	15300
2006-05-04	15.52	15.71	15.52	15.70	162900
2006-05-05	15.73	15.93	15.73	15.93	12294
2006-05-08	15.98	15.98	15.89	15.94	10494
2006-05-09	15.87	15.87	15.77	15.80	15597
2006-05-10	15.73	15.73	15.59	15.62	9594
2006-05-11	15.49	15.49	15.32	15.34	14697
2006-05-12	15.18	15.21	15.09	15.20	22194
2006-05-15	15.18	15.21	15.13	15.13	2097
2006-05-16	15.06	15.06	14.84	14.86	21897
2006-05-17	14.81	14.86	14.56	14.56	95994
2006-05-18	14.66	14.70	14.31	14.34	12897
2006-05-19	14.35	14.43	14.26	14.38	14994
2006-05-22	14.38	14.46	14.22	14.33	6300
2006-05-23	14.37	14.46	14.18	14.18	19494
2006-05-24	14.16	14.32	13.92	14.32	5697
2006-05-25	14.45	14.61	14.45	14.61	114300
2006-05-26	14.86	15.03	14.82	15.02	511497
2006-05-30	15.01	15.01	14.81	14.81	298197
2006-05-31	14.90	14.98	14.86	14.98	15894
2006-06-01	15.02	15.16	15.02	15.16	12294
2006-06-02	15.40	15.40	15.26	15.32	19800
2006-06-05	15.24	15.24	14.80	14.80	8100
2006-06-06	14.67	14.83	14.67	14.83	9900
2006-06-07	14.92	15.14	14.92	14.93	11997
2006-06-08	14.82	14.96	14.60	14.95	21600
2006-06-09	14.95	15.13	14.79	14.83	11700
2006-06-12	14.88	14.88	14.56	14.56	6894
2006-06-13	14.35	14.59	14.25	14.27	150597
2006-06-14	14.33	14.42	14.25	14.36	43794
2006-06-15	14.53	14.79	14.51	14.79	6597
2006-06-16	14.77	14.77	14.65	14.69	5094
2006-06-19	14.93	14.93	14.37	14.37	5697
2006-06-20	14.34	14.43	14.34	14.34	246600
2006-06-21	14.59	14.59	14.59	14.59	297
2006-06-22	14.45	14.45	14.36	14.37	2394
2006-06-23	14.54	14.62	14.50	14.62	33597
2006-06-26	14.72	14.72	14.67	14.67	2394
2006-06-27	14.67	14.67	14.49	14.49	3294
2006-06-28	14.47	14.47	14.41	14.41	2394
2006-06-29	14.62	14.77	14.61	14.77	6300
2006-06-30	15.19	15.36	15.19	15.29	81900
2006-07-03	15.37	15.37	15.25	15.30	8100
2006-07-05	15.30	15.30	15.07	15.12	164097
2006-07-06	15.26	15.35	15.24	15.31	139797
2006-07-07	15.19	15.33	15.14	15.21	34200
2006-07-10	15.14	15.24	14.97	14.99	23400
2006-07-11	14.93	15.10	14.87	15.10	5400
2006-07-12	15.27	15.27	14.98	15.08	93600
2006-07-13	14.83	14.85	14.64	14.67	13194
2006-07-14	14.66	14.66	14.34	14.44	6300
2006-07-17	14.32	14.36	14.20	14.29	188100
2006-07-18	14.30	14.31	14.11	14.29	37494
2006-07-19	14.77	14.89	14.73	14.83	23697
2006-07-20	14.77	14.77	14.54	14.58	49797
2006-07-21	14.39	14.39	14.33	14.38	1494
2006-07-24	14.67	14.78	14.66	14.78	21897
2006-07-25	14.78	15.05	14.78	15.01	154494
2006-07-26	14.99	15.25	14.99	15.22	6300
2006-07-27	15.00	15.02	14.80	14.87	5400
2006-07-28	15.04	15.06	15.03	15.03	2394
2006-07-31	14.99	14.99	14.85	14.99	20700
2006-08-01	14.74	14.75	14.66	14.66	60597
2006-08-02	14.84	14.94	14.83	14.83	133200
2006-08-03	14.79	15.05	14.71	15.05	13500
2006-08-04	15.23	15.23	14.80	14.93	23400
2006-08-07	14.82	14.82	14.60	14.60	6597
2006-08-08	14.69	14.73	14.44	14.53	20997
2006-08-09	14.54	14.63	14.36	14.36	4797
2006-08-10	14.14	14.28	14.14	14.26	18594
2006-08-11	14.23	14.23	14.12	14.19	9297
2006-08-14	14.22	14.38	14.14	14.14	6894
2006-08-15	14.33	14.50	14.31	14.45	71397
2006-08-16	14.65	14.82	14.65	14.82	11394
2006-08-17	14.83	15.04	14.83	15.01	34794
2006-08-18	14.92	15.00	14.87	15.00	13500
2006-08-21	14.88	14.97	14.88	14.95	17100
2006-08-22	14.94	15.01	14.82	14.91	27900
2006-08-23	14.97	14.97	14.84	14.97	20097
2006-08-24	15.08	15.08	14.89	14.94	15300
2006-08-25	14.98	15.14	14.98	15.06	167994
2006-08-28	15.11	15.33	15.11	15.29	11997
2006-08-29	15.28	15.49	15.28	15.49	4194
2006-08-30	15.50	15.57	15.49	15.50	173394
2006-08-31	15.57	15.57	15.50	15.50	39294
2006-09-01	15.50	15.59	15.50	15.58	2997
2006-09-05	15.58	15.66	15.57	15.61	14994
2006-09-06	15.47	15.47	15.20	15.20	38997
2006-09-07	14.90	15.03	14.85	14.98	5994
2006-09-08	15.00	15.06	14.96	15.04	3294
2006-09-11	14.95	14.97	14.85	14.96	4500
2006-09-12	14.90	15.16	14.90	15.09	88200
2006-09-13	15.09	15.19	15.08	15.19	82197
2006-09-14	15.14	15.21	15.14	15.19	3294
2006-09-15	15.21	15.21	15.09	15.19	14094
2006-09-18	15.13	15.25	15.13	15.17	7497
2006-09-19	15.13	15.13	14.87	14.92	22797
2006-09-20	15.16	15.20	15.10	15.12	14400
2006-09-21	15.13	15.15	14.93	14.99	99900
2006-09-22	14.97	14.97	14.73	14.78	84294
2006-09-25	14.78	14.96	14.65	14.90	32697
2006-09-26	14.93	14.99	14.85	14.90	15597
2006-09-27	14.93	15.11	14.92	15.06	9594
2006-09-28	15.08	15.15	15.05	15.08	8694
2006-09-29	15.14	15.29	15.13	15.19	160200
2006-10-02	15.33	15.58	15.29	15.37	20394
2006-10-03	15.31	15.39	15.31	15.33	29997
2006-10-04	15.42	15.72	15.42	15.66	20097
2006-10-05	15.63	15.87	15.63	15.86	10494
2006-10-06	15.93	16.06	15.92	15.98	19494
2006-10-09	16.03	16.20	16.00	16.20	23994
2006-10-10	16.18	16.21	16.00	16.09	90000
2006-10-11	16.07	16.11	15.92	15.96	38997
2006-10-12	16.17	16.22	16.09	16.22	63000
2006-10-13	16.18	16.28	16.18	16.28	8397
2006-10-16	16.26	16.35	16.26	16.34	1494
2006-10-17	16.43	16.57	16.40	16.48	219600
2006-10-18	16.71	16.71	16.55	16.62	36594
2006-10-19	16.60	16.70	16.60	16.70	34794
2006-10-20	16.73	16.73	16.50	16.60	56700
2006-10-23	16.46	16.64	16.46	16.63	134100
2006-10-24	16.63	16.64	16.44	16.53	24300
2006-10-25	16.48	16.50	16.28	16.44	71694
2006-10-26	16.58	16.73	16.45	16.72	16497
2006-10-27	16.78	17.03	16.78	16.88	20097
2006-10-30	16.88	16.88	16.70	16.84	29997
2006-10-31	16.88	16.98	16.81	16.90	84294
2006-11-01	16.93	16.93	16.64	16.67	11700
2006-11-02	16.53	16.59	16.48	16.57	43200
2006-11-03	16.61	16.61	16.39	16.57	14094
2006-11-06	16.74	16.86	16.67	16.82	10197
2006-11-07	16.90	17.10	16.85	17.01	86400
2006-11-08	16.90	17.07	16.85	16.98	31797
2006-11-09	16.98	16.98	16.60	16.64	47700
2006-11-10	16.65	16.85	16.58	16.84	47394
2006-11-13	16.85	16.94	16.85	16.94	25200
2006-11-14	16.88	17.05	16.78	17.05	30600
2006-11-15	17.07	17.22	17.07	17.15	11997
2006-11-16	17.23	17.29	17.22	17.26	10197
2006-11-17	17.27	17.40	17.24	17.39	23094
2006-11-20	17.38	17.38	17.26	17.26	12600
2006-11-21	17.23	17.26	17.15	17.15	22500
2006-11-22	17.12	17.14	17.07	17.11	9000
2006-11-24	16.99	17.14	16.99	17.14	6894
2006-11-27	17.01	17.01	16.73	16.74	74097
2006-11-28	16.72	16.72	16.62	16.62	11097
2006-11-29	16.83	16.91	16.78	16.87	10494
2006-11-30	16.95	16.97	16.82	16.84	14094
2006-12-01	16.80	16.80	16.65	16.76	6597
2006-12-04	16.80	17.02	16.80	16.97	10800
2006-12-05	17.03	17.08	16.94	17.01	168300
2006-12-06	17.10	17.10	17.00	17.05	33300
2006-12-07	17.11	17.11	16.95	16.95	9900
2006-12-08	16.88	17.12	16.83	16.99	23094
2006-12-11	16.47	16.50	16.39	16.42	402597
2006-12-12	16.45	16.45	16.14	16.22	127800
2006-12-13	16.18	16.21	16.02	16.04	105597
2006-12-14	16.07	16.21	16.07	16.07	8397
2006-12-15	16.25	16.25	16.13	16.16	20394
2006-12-18	16.17	16.23	15.98	15.99	89694
2006-12-19	15.93	16.06	15.89	15.97	17694
2006-12-20	16.01	16.06	15.98	16.00	24597
2006-12-21	16.05	16.05	15.85	15.90	136800
2006-12-22	15.83	15.87	15.75	15.81	98694
2006-12-26	15.36	15.47	15.26	15.40	18000
2006-12-27	15.50	15.55	15.40	15.43	13500
2006-12-28	15.45	15.46	15.35	15.40	32994
2006-12-29	15.35	15.42	15.35	15.38	56997
2007-01-03	15.47	15.52	15.04	15.24	72000
2007-01-04	15.32	15.57	15.23	15.55	34200
2007-01-05	15.44	15.60	15.44	15.54	55800
2007-01-08	15.50	15.59	15.46	15.59	56097
2007-01-09	15.58	15.64	15.49	15.63	134397
2007-01-10	15.58	15.78	15.57	15.77	169497
2007-01-11	15.82	16.05	15.82	16.05	74700
2007-01-12	16.10	16.29	16.08	16.29	77400
2007-01-16	16.35	16.37	16.29	16.30	28197
2007-01-17	16.28	16.38	16.26	16.33	191700
2007-01-18	16.33	16.33	16.12	16.15	57897
2007-01-19	16.13	16.22	16.09	16.17	69597
2007-01-22	16.18	16.19	16.00	16.00	40194
2007-01-23	15.97	16.03	15.87	15.89	356094
2007-01-24	15.92	16.05	15.92	16.04	497700
2007-01-25	16.05	16.05	15.80	15.83	385794
2007-01-26	15.73	15.81	15.65	15.79	110097
2007-01-29	15.78	15.90	15.78	15.86	31500
2007-01-30	15.87	15.98	15.87	15.96	12294
2007-01-31	15.95	15.99	15.80	15.93	41994
2007-02-01	16.07	16.08	15.94	16.02	55197
2007-02-02	16.01	16.05	15.93	15.96	14400
2007-02-05	16.00	16.00	15.84	15.89	35100
2007-02-06	15.91	15.91	15.78	15.86	45297
2007-02-07	15.91	16.02	15.85	15.99	123300
2007-02-08	15.99	16.11	15.99	16.09	119997
2007-02-09	16.13	16.13	15.90	15.94	86697
2007-02-12	16.10	16.41	16.07	16.35	582300
2007-02-13	16.49	16.59	16.45	16.50	186084
2007-02-14	16.55	16.63	16.52	16.53	70497
2007-02-15	16.50	16.51	16.37	16.46	117594
2007-02-16	16.52	16.61	16.42	16.61	29097
2007-02-20	16.56	16.76	16.43	16.73	475794
2007-02-21	16.69	16.71	16.60	16.69	171900
2007-02-22	16.75	16.77	16.65	16.76	21897
2007-02-23	16.71	16.75	16.61	16.74	75600
2007-02-26	16.77	16.78	16.69	16.70	54000
2007-02-27	16.44	16.48	15.95	16.03	114300
2007-02-28	16.03	16.22	15.92	16.06	285300
2007-03-01	15.60	15.88	15.49	15.80	56997
2007-03-02	15.73	15.74	15.39	15.41	74997
2007-03-05	15.12	15.56	15.12	15.30	251100
2007-03-06	15.40	15.49	15.25	15.46	62397
2007-03-07	15.41	15.48	15.37	15.40	84294
2007-03-08	15.57	15.60	15.46	15.46	69597
2007-03-09	15.62	15.63	15.39	15.49	27900
2007-03-12	15.56	15.64	15.55	15.61	270297
2007-03-13	15.50	15.60	15.32	15.32	48294
2007-03-14	15.28	15.40	15.09	15.38	265797
2007-03-15	15.41	15.44	15.38	15.42	13500
2007-03-16	15.33	15.42	15.29	15.33	25794
2007-03-19	15.40	15.50	15.37	15.43	18594
2007-03-20	15.46	15.56	15.39	15.54	169200
2007-03-21	15.55	15.87	15.55	15.87	36594
2007-03-22	15.91	15.95	15.84	15.89	24300
2007-03-23	15.98	16.00	15.88	15.96	130500
2007-03-26	16.03	16.07	15.88	15.96	183897
2007-03-27	16.03	16.05	15.93	15.95	11700
2007-03-28	15.91	15.98	15.83	15.93	20997
2007-03-29	16.00	16.00	15.83	15.93	62100
2007-03-30	16.17	16.17	16.01	16.08	83700
2007-04-02	16.23	16.23	16.10	16.15	4194
2007-04-03	16.25	16.36	16.22	16.31	33894
2007-04-04	16.40	16.41	16.33	16.40	185697
2007-04-05	16.43	16.67	16.43	16.65	59094
2007-04-09	16.67	16.70	16.60	16.70	56394
2007-04-10	16.71	16.83	16.64	16.64	85797
2007-04-11	16.56	16.56	16.42	16.55	22797
2007-04-12	16.63	16.92	16.57	16.89	60300
2007-04-13	16.97	17.05	16.91	17.05	24894
2007-04-16	17.12	17.20	17.10	17.20	81297
2007-04-17	17.20	17.21	17.12	17.16	147294
2007-04-18	17.17	17.17	17.13	17.16	5400
2007-04-19	17.05	17.25	17.02	17.14	128097
2007-04-20	17.33	17.37	17.24	17.31	22500
2007-04-23	17.60	17.76	17.57	17.70	98694
2007-04-24	17.77	17.77	17.58	17.66	49194
2007-04-25	17.72	17.78	17.62	17.75	27594
2007-04-26	17.81	17.94	17.72	17.94	23697
2007-04-27	17.88	17.88	17.78	17.83	44397
2007-04-30	17.85	17.86	17.52	17.52	276597
2007-05-01	17.57	17.65	17.35	17.65	68994
2007-05-02	17.74	18.01	17.71	17.99	3477897
2007-05-03	18.02	18.02	17.93	17.93	65394
2007-05-04	17.96	17.99	17.86	17.94	44694
2007-05-07	17.98	17.99	17.92	17.92	38097
2007-05-08	17.83	17.89	17.74	17.89	339597
2007-05-09	17.80	17.90	17.76	17.90	44397
2007-05-10	17.80	17.80	17.49	17.51	314100
2007-05-11	17.50	17.83	17.50	17.83	454500
2007-05-14	17.88	17.89	17.72	17.74	140094
2007-05-15	17.72	17.92	17.64	17.66	152694
2007-05-16	17.67	17.80	17.61	17.77	99000
2007-05-17	17.79	17.79	17.61	17.66	61200
2007-05-18	17.65	17.83	17.61	17.79	150300
2007-05-21	17.77	18.02	17.77	17.91	168300
2007-05-22	17.92	18.19	17.92	18.09	176697
2007-05-23	18.14	18.26	18.03	18.03	38097
2007-05-24	18.09	18.11	17.74	17.79	41400
2007-05-25	17.79	17.87	17.75	17.86	17397
2007-05-29	17.86	18.01	17.86	17.98	27594
2007-05-30	17.93	17.98	17.85	17.98	329697
2007-05-31	18.00	18.00	17.88	17.92	417897
2007-06-01	17.93	18.07	17.93	18.05	4013397
2007-06-04	18.13	18.15	17.94	18.06	138294
2007-06-05	18.05	18.07	17.95	18.00	327600
2007-06-06	17.93	17.93	17.76	17.76	77400
2007-06-07	17.78	17.78	17.27	17.27	493794
2007-06-08	17.25	17.45	17.23	17.40	89694
2007-06-11	17.39	17.56	17.39	17.44	41697
2007-06-12	17.40	17.40	17.17	17.17	400797
2007-06-13	17.28	17.45	17.20	17.42	230400
2007-06-14	17.53	17.62	17.49	17.55	112797
2007-06-15	17.54	17.80	17.54	17.80	182394
2007-06-18	17.73	17.73	17.48	17.51	169200
2007-06-19	17.50	17.52	17.42	17.45	73494
2007-06-20	17.53	17.53	17.13	17.14	249597
2007-06-21	17.17	17.17	17.04	17.13	293994
2007-06-22	17.07	17.08	16.82	16.87	509094
2007-06-25	16.87	16.95	16.61	16.67	485694
2007-06-26	16.78	16.78	16.58	16.60	334800
2007-06-27	16.59	17.10	16.57	17.10	229194
2007-06-28	17.14	17.22	17.13	17.16	676800
2007-06-29	17.15	17.20	16.89	16.96	234297
2007-07-02	17.09	17.23	17.08	17.23	109197
2007-07-03	17.29	17.32	17.25	17.31	51597
2007-07-05	17.28	17.35	17.21	17.34	451494
2007-07-06	17.32	17.37	17.20	17.37	387297
2007-07-09	17.35	17.47	17.34	17.47	137394
2007-07-10	17.32	17.43	17.28	17.37	454797
2007-07-11	17.38	17.47	17.27	17.47	148194
2007-07-12	17.43	17.61	17.41	17.61	415494
2007-07-13	17.54	17.75	17.54	17.75	347400
2007-07-16	17.69	17.69	17.47	17.50	432000
2007-07-17	17.57	17.58	17.44	17.47	78300
2007-07-18	17.36	17.50	17.25	17.50	339300
2007-07-19	17.67	17.68	17.55	17.68	244800
2007-07-20	17.59	17.59	17.27	17.34	283797
2007-07-23	17.32	17.34	17.23	17.31	85797
2007-07-24	17.19	17.40	17.15	17.17	305100
2007-07-25	17.38	17.46	17.16	17.43	576000
2007-07-26	17.23	17.43	17.14	17.28	455994
2007-07-27	17.16	17.31	16.93	16.93	286794
2007-07-30	17.03	17.07	16.85	16.97	360900
2007-07-31	17.11	17.17	16.77	16.77	339894
2007-08-01	16.57	16.80	16.47	16.66	650394
2007-08-02	16.95	17.12	16.81	17.12	634194
2007-08-03	17.10	17.39	17.00	17.00	71694
2007-08-06	17.01	17.42	16.89	17.39	590094
2007-08-07	17.32	17.87	17.32	17.82	284994
2007-08-08	18.07	18.39	18.01	18.24	267597
2007-08-09	18.02	18.43	18.02	18.09	253494
2007-08-10	17.64	17.85	17.49	17.61	984897
2007-08-13	17.70	17.75	17.54	17.60	84294
2007-08-14	17.67	17.77	17.50	17.60	34200
2007-08-15	17.55	17.97	17.50	17.55	101997
2007-08-16	17.32	17.60	17.13	17.60	271800
2007-08-17	17.79	17.90	17.51	17.85	201600
2007-08-20	17.83	18.00	17.73	18.00	72594
2007-08-21	17.95	18.11	17.95	18.11	57897
2007-08-22	18.27	18.27	18.02	18.10	648000
2007-08-23	18.19	18.23	18.03	18.08	193797
2007-08-24	18.12	18.23	18.02	18.22	467694
2007-08-27	18.26	18.31	18.15	18.19	291294
2007-08-28	18.09	18.11	17.85	17.93	191097
2007-08-29	17.90	18.18	17.85	18.17	299394
2007-08-30	18.02	18.37	18.02	18.27	36297
2007-08-31	18.50	18.63	18.33	18.56	2995200
2007-09-04	18.57	19.03	18.57	19.00	287397
2007-09-05	18.79	19.15	18.79	19.03	439497
2007-09-06	19.07	19.34	19.05	19.10	395694
2007-09-07	18.77	18.90	18.68	18.90	793800
2007-09-10	18.97	18.97	18.59	18.81	242694
2007-09-11	19.06	19.08	18.97	19.06	198594
2007-09-12	19.01	19.17	18.96	18.99	345294
2007-09-13	19.05	19.05	18.83	18.88	336600
2007-09-14	18.68	18.85	18.68	18.83	272097
2007-09-17	18.83	18.83	18.54	18.63	167994
2007-09-18	18.73	19.33	18.68	19.16	383697
2007-09-19	19.24	19.28	19.10	19.15	584694
2007-09-20	19.17	19.22	18.98	19.04	387297
2007-09-21	19.17	19.27	19.12	19.12	495900
2007-09-24	19.15	19.25	19.03	19.23	295794
2007-09-25	19.19	19.26	19.13	19.24	266697
2007-09-26	19.29	19.51	19.29	19.46	237294
2007-09-27	19.47	19.48	19.31	19.39	91197
2007-09-28	19.39	19.49	19.23	19.35	131994
2007-10-01	19.35	19.58	19.35	19.58	2945997
2007-10-02	19.68	19.70	19.52	19.52	166194
2007-10-03	19.68	19.94	19.66	19.85	71694
2007-10-04	19.82	19.92	19.76	19.78	167994
2007-10-05	19.91	20.15	19.80	20.08	231300
2007-10-08	20.11	20.11	19.97	20.08	63297
2007-10-09	20.13	20.16	19.98	20.07	72297
2007-10-10	20.03	20.18	19.97	20.17	293697
2007-10-11	20.28	20.35	19.83	19.91	94194
2007-10-12	20.05	20.19	19.98	20.03	174600
2007-10-15	20.44	20.44	20.00	20.11	317700
2007-10-16	20.12	20.16	19.94	20.03	386397
2007-10-17	20.19	20.19	19.83	20.13	275400
2007-10-18	19.96	20.17	19.90	19.98	702000
2007-10-19	19.93	19.93	19.53	19.56	178794
2007-10-22	19.25	19.68	19.21	19.62	185400
2007-10-23	19.72	19.90	19.60	19.90	305694
2007-10-24	19.83	19.88	19.48	19.80	484200
2007-10-25	19.87	19.91	19.62	19.78	372294
2007-10-26	20.15	20.18	19.93	20.13	329994
2007-10-29	20.17	20.18	19.97	20.11	163494
2007-10-30	20.07	20.11	19.97	20.03	177300
2007-10-31	19.97	20.22	19.88	20.20	641700
2007-11-01	20.23	20.23	19.95	20.00	180900
2007-11-02	20.14	20.36	19.91	20.26	223200
2007-11-05	20.25	20.26	19.94	20.11	277911
2007-11-06	20.03	20.22	19.94	20.22	352800
2007-11-07	20.15	20.16	19.77	19.87	234000
2007-11-08	19.86	19.96	19.45	19.84	933660
2007-11-09	19.70	19.76	19.50	19.51	106497
2007-11-12	19.66	19.83	19.44	19.47	302544
2007-11-13	19.50	19.84	19.50	19.83	106533
2007-11-14	19.91	19.97	19.81	19.82	63639
2007-11-15	19.93	20.04	19.58	19.67	239697
2007-11-16	19.72	19.80	19.50	19.73	2847600
2007-11-19	19.94	19.94	19.43	19.53	1317600
2007-11-20	19.58	19.75	19.15	19.47	533997
2007-11-21	19.34	19.45	19.09	19.29	428994
2007-11-23	19.43	19.60	19.27	19.51	21483
2007-11-26	19.66	19.66	19.33	19.33	594648
2007-11-27	19.55	19.72	19.36	19.69	1051110
2007-11-28	19.95	20.15	19.87	20.01	1509597
2007-11-29	20.17	20.32	20.15	20.25	419697
2007-11-30	20.33	20.50	20.17	20.24	1880847
2007-12-03	20.05	20.23	20.05	20.05	159444
2007-12-04	20.09	20.09	19.83	19.83	169047
2007-12-05	20.09	20.23	19.97	20.19	468693
2007-12-06	20.25	20.75	20.15	20.75	724239
2007-12-07	20.76	20.76	20.56	20.67	461754
2007-12-10	20.72	20.79	20.52	20.72	355149
2007-12-11	20.73	20.73	20.14	20.16	342144
2007-12-12	20.76	20.76	20.06	20.23	123345
2007-12-13	19.97	20.21	19.76	20.17	909000
2007-12-14	20.10	20.37	20.04	20.07	593100
2007-12-17	19.94	19.94	19.61	19.61	504612
2007-12-18	19.70	19.81	19.45	19.73	656757
2007-12-19	19.79	19.89	19.66	19.87	279459
2007-12-20	19.93	20.20	19.74	20.20	240894
2007-12-21	20.56	20.56	20.31	20.46	909900
2007-12-24	20.65	20.65	20.39	20.54	266949
2007-12-26	20.43	20.66	20.43	20.59	378297
2007-12-27	20.59	20.59	20.17	20.17	182997
2007-12-28	20.24	20.24	19.92	20.05	286794
2007-12-31	19.91	19.99	19.77	19.79	274284
2008-01-02	19.65	20.03	19.65	19.78	290097
2008-01-03	19.82	19.96	19.72	19.85	362754
2008-01-04	19.68	19.88	19.52	19.64	574794
2008-01-07	19.78	19.82	19.52	19.74	286794
2008-01-08	19.94	20.31	19.83	19.84	721800
2008-01-09	19.94	20.03	19.70	19.93	329247
2008-01-10	19.79	20.48	19.79	20.35	849600
2008-01-11	20.31	20.57	20.29	20.43	331497
2008-01-14	20.58	20.58	20.32	20.44	159894
2008-01-15	20.19	20.27	19.93	20.05	301950
2008-01-16	19.97	20.41	19.97	20.20	459900
2008-01-17	20.32	20.43	20.10	20.17	313731
2008-01-18	20.30	20.30	19.61	19.75	1276596
2008-01-22	18.97	19.71	15.00	19.28	906300
2008-01-23	18.83	19.02	18.12	18.99	1050615
2008-01-24	19.05	19.18	18.73	18.81	136800
2008-01-25	19.08	19.08	18.43	18.43	321300
2008-01-28	18.45	18.76	18.42	18.74	431190
2008-01-29	18.83	18.96	18.70	18.82	333000
2008-01-30	18.66	18.90	18.47	18.54	295515
2008-01-31	18.42	18.82	17.87	18.68	432000
2008-02-01	18.89	19.25	18.86	19.18	1238400
2008-02-04	19.23	19.28	19.05	19.14	332091
2008-02-05	18.91	19.01	18.54	18.60	340794
2008-02-06	18.68	18.80	18.35	18.43	532224
2008-02-07	18.25	18.63	18.18	18.48	753300
2008-02-08	18.39	18.54	18.29	18.37	743697
2008-02-11	18.36	18.49	18.25	18.39	345897
2008-02-12	18.34	18.66	18.34	18.52	491994
2008-02-13	18.80	18.80	18.65	18.77	363294
2008-02-14	18.88	18.97	18.55	18.57	619497
2008-02-15	18.49	18.49	18.17	18.46	884700
2008-02-19	18.59	18.61	18.30	18.30	155097
2008-02-20	18.24	18.24	17.81	18.05	1436724
2008-02-21	18.12	18.13	17.60	17.78	1603449
2008-02-22	17.73	17.83	17.50	17.68	1358379
2008-02-25	18.01	18.22	17.94	18.13	824697
2008-02-26	18.18	18.57	18.15	18.27	573462
2008-02-27	18.17	18.38	18.00	18.28	735255
2008-02-28	18.22	18.39	18.15	18.24	595044
2008-02-29	17.94	17.98	17.75	17.90	1169748
2008-03-03	17.78	18.07	17.64	17.86	351297
2008-03-04	17.60	17.82	17.43	17.78	553194
2008-03-05	17.67	17.67	17.41	17.53	902997
2008-03-06	17.53	17.55	17.00	17.05	479718
2008-03-07	16.81	17.03	16.62	16.85	677097
2008-03-10	16.76	16.76	15.99	16.03	547272
2008-03-11	16.32	16.50	16.04	16.50	691650
2008-03-12	16.51	16.89	16.51	16.61	314397
2008-03-13	16.45	17.06	16.39	17.02	334197
2008-03-14	17.01	17.01	16.29	16.70	1058094
2008-03-17	16.22	16.54	15.90	16.12	644094
2008-03-18	16.31	16.75	16.14	16.75	488394
2008-03-19	16.66	16.98	16.61	16.74	623997
2008-03-20	16.51	16.93	16.20	16.92	914094
2008-03-24	17.12	17.76	16.96	17.58	419094
2008-03-25	17.58	17.77	17.49	17.72	154944
2008-03-26	17.72	17.79	17.48	17.77	341397
2008-03-27	17.85	18.00	17.74	17.74	116397
2008-03-28	17.85	17.99	17.41	17.43	112194
2008-03-31	17.46	17.96	17.46	17.84	271494
2008-04-01	17.90	18.59	17.90	18.48	283635
2008-04-02	18.38	18.52	18.29	18.33	419697
2008-04-03	18.21	18.42	18.17	18.34	905094
2008-04-04	18.43	18.73	18.39	18.51	393471
2008-04-07	18.68	18.71	18.53	18.56	70200
2008-04-08	18.41	18.55	18.40	18.54	673497
2008-04-09	18.51	18.51	18.06	18.15	633600
2008-04-10	18.59	19.13	18.59	18.96	1055097
2008-04-11	18.89	18.93	18.71	18.76	381600
2008-04-14	18.60	18.73	18.56	18.66	83700
2008-04-15	18.68	18.72	18.45	18.62	430812
2008-04-16	18.77	19.06	18.69	19.03	1394739
2008-04-17	18.87	19.12	18.78	18.95	467289
2008-04-18	19.33	19.33	18.96	19.00	279603
2008-04-21	18.98	19.06	18.89	19.00	701640
2008-04-22	18.88	19.03	18.74	18.88	638289
2008-04-23	18.83	19.05	18.83	19.00	489150
2008-04-24	18.87	19.22	18.78	19.05	91647
2008-04-25	18.98	18.98	18.74	18.89	139365
2008-04-28	18.92	19.02	18.88	18.91	297108
2008-04-29	18.95	18.95	18.65	18.70	73737
2008-04-30	18.82	19.04	18.61	18.62	140238
2008-05-01	18.65	19.16	18.65	19.15	51831
2008-05-02	19.26	19.33	19.09	19.16	373122
2008-05-05	19.07	19.20	19.07	19.15	244647
2008-05-06	19.13	19.23	18.99	19.12	279720
2008-05-07	19.16	19.19	18.83	18.85	199584
2008-05-08	18.87	19.05	18.86	19.04	114462
2008-05-09	18.85	19.11	18.76	19.07	266670
2008-05-12	19.17	19.38	19.11	19.32	220905
2008-05-13	19.43	19.43	19.27	19.37	212859
2008-05-14	19.44	19.60	19.30	19.36	291204
2008-05-15	19.39	19.49	19.26	19.44	298710
2008-05-16	19.57	19.57	19.28	19.47	97380
2008-05-19	19.41	19.61	19.29	19.40	77661
2008-05-20	19.42	19.47	19.15	19.40	153738
2008-05-21	19.26	19.34	18.83	18.92	631737
2008-05-22	18.93	19.38	18.93	19.24	243144
2008-05-23	19.09	19.14	18.95	19.12	194355
2008-05-27	19.07	19.34	19.07	19.33	33255
2008-05-28	19.35	19.49	19.18	19.37	189504
2008-05-29	19.47	20.06	19.47	20.03	224973
2008-05-30	20.03	20.03	19.82	19.98	220734
2008-06-02	19.95	19.95	19.59	19.78	185238
2008-06-03	19.84	19.84	19.54	19.74	592065
2008-06-04	19.72	20.00	19.70	19.88	85500
2008-06-05	19.97	20.18	19.89	20.16	1720152
2008-06-06	20.05	20.08	19.78	19.78	760914
2008-06-09	19.78	19.78	19.28	19.48	2281923
2008-06-10	19.35	19.51	19.31	19.37	627714
2008-06-11	19.37	19.37	18.95	18.95	290133
2008-06-12	18.93	19.32	18.93	19.02	647190
2008-06-13	19.18	19.31	19.13	19.31	44460
2008-06-16	19.44	19.56	19.24	19.53	97092
2008-06-17	19.63	19.63	19.43	19.47	86022
2008-06-18	19.39	19.50	19.22	19.29	124038
2008-06-19	19.37	19.67	19.26	19.65	882378
2008-06-20	19.31	19.41	19.10	19.31	631008
2008-06-23	19.47	19.47	19.08	19.08	456633
2008-06-24	19.07	19.18	18.89	19.08	169047
2008-06-25	19.17	19.47	19.10	19.30	90261
2008-06-26	19.17	19.20	19.03	19.08	225891
2008-06-27	19.10	19.36	19.07	19.27	51687
2008-06-30	19.17	19.31	19.13	19.20	114939
2008-07-01	19.05	19.59	19.00	19.59	248247
2008-07-02	19.69	19.86	19.59	19.64	666891
2008-07-03	19.71	19.71	19.41	19.59	280692
2008-07-07	19.55	19.61	19.14	19.39	288999
2008-07-08	19.46	20.22	19.43	20.22	1812375
2008-07-09	20.21	20.47	19.93	19.93	864846
2008-07-10	20.06	20.37	19.99	20.26	554076
2008-07-11	20.17	20.52	20.04	20.38	1295703
2008-07-14	20.50	20.53	20.13	20.21	302247
2008-07-15	20.20	20.91	20.20	20.78	750933
2008-07-16	20.80	21.10	20.70	20.98	894672
2008-07-17	21.06	21.34	21.02	21.26	1113552
2008-07-18	21.21	21.27	20.89	20.98	1120824
2008-07-21	21.35	21.59	21.34	21.41	973602
2008-07-22	21.50	22.05	21.39	22.05	1403703
2008-07-23	22.00	22.08	21.74	21.80	3536901
2008-07-24	21.87	21.87	21.57	21.57	772794
2008-07-25	21.53	21.75	21.43	21.69	887778
2008-07-28	21.94	22.10	21.50	21.63	2031165
2008-07-29	21.77	21.96	21.72	21.90	1716579
2008-07-30	22.05	22.12	21.57	21.86	1658853
2008-07-31	22.41	23.13	22.28	23.05	2360790
2008-08-01	22.69	22.69	22.40	22.62	3158496
2008-08-04	22.45	22.54	22.23	22.46	1087911
2008-08-05	22.51	22.61	22.42	22.59	1494918
2008-08-06	22.50	22.62	22.19	22.56	1670769
2008-08-07	22.53	22.53	21.73	21.80	1106739
2008-08-08	21.94	22.43	21.88	22.40	998577
2008-08-11	22.33	22.90	22.33	22.90	1626174
2008-08-12	22.89	22.89	22.60	22.87	1329795
2008-08-13	22.90	22.90	22.47	22.84	1644273
2008-08-14	22.72	23.17	22.64	23.12	1723293
2008-08-15	23.17	23.28	22.88	23.00	772992
2008-08-18	23.11	23.11	22.29	22.46	816606
2008-08-19	22.30	22.37	21.97	22.20	1459755
2008-08-20	22.18	22.25	21.85	22.05	1039014
2008-08-21	21.80	21.90	21.57	21.74	733914
2008-08-22	21.91	22.09	21.85	22.02	513189
2008-08-25	22.09	22.09	21.58	21.77	615447
2008-08-26	21.75	21.98	21.66	21.78	450783
2008-08-27	21.67	21.67	21.29	21.39	976599
2008-08-28	21.39	21.76	21.39	21.71	441864
2008-08-29	21.75	21.77	21.44	21.44	283932
2008-09-02	21.52	21.94	21.23	21.35	2604906
2008-09-03	21.41	21.57	21.30	21.57	678843
2008-09-04	21.35	21.35	20.74	20.74	967167
2008-09-05	20.71	20.81	20.38	20.67	1153377
2008-09-08	20.76	21.02	20.36	20.59	2101707
2008-09-09	20.67	20.80	20.08	20.08	2004435
2008-09-10	20.39	20.79	20.39	20.71	799002
2008-09-11	20.47	20.96	20.33	20.96	773397
2008-09-12	20.95	21.00	20.75	20.86	534051
2008-09-15	20.70	20.84	20.33	20.45	544860
2008-09-16	20.15	20.80	20.15	20.75	750114
2008-09-17	20.44	20.69	19.73	19.73	1049616
2008-09-18	19.73	20.39	19.23	20.14	1517283
2008-09-19	20.50	21.33	18.69	20.77	476541
2008-09-22	21.29	21.29	20.06	20.12	436401
2008-09-23	20.14	20.24	19.89	19.91	367371
2008-09-24	20.00	20.39	19.98	20.14	672444
2008-09-25	20.18	20.80	20.18	20.62	839457
2008-09-26	20.33	20.99	20.26	20.97	2287332
2008-09-29	20.79	20.84	19.92	19.92	1839618
2008-09-30	20.40	20.40	19.72	20.04	857313
2008-10-01	20.25	20.25	19.95	20.20	1244502
2008-10-02	20.25	20.25	19.48	19.54	633591
2008-10-03	19.91	20.03	19.12	19.21	853353
2008-10-06	18.87	18.92	17.27	18.16	2628981
2008-10-07	18.25	18.55	17.63	17.63	1196847
2008-10-08	17.01	18.30	17.01	17.83	1468602
2008-10-09	18.00	18.06	16.70	16.88	1174302
2008-10-10	16.26	16.66	15.36	16.03	1419777
2008-10-13	17.08	18.16	16.87	18.16	343935
2008-10-14	18.61	18.61	17.62	17.74	963486
2008-10-15	17.78	17.78	16.51	16.52	1087425
2008-10-16	16.94	17.32	16.11	17.22	1452060
2008-10-17	17.17	17.95	17.08	17.33	1374705
2008-10-20	17.65	18.02	17.16	18.02	1118331
2008-10-21	18.10	18.21	17.76	17.83	683865
2008-10-22	17.80	17.80	16.93	17.23	739143
2008-10-23	17.21	17.46	16.15	16.98	1862982
2008-10-24	16.00	16.73	16.00	16.47	974610
2008-10-27	16.11	16.34	15.60	15.60	1117260
2008-10-28	15.84	16.39	15.36	16.39	1354302
2008-10-29	16.24	17.26	16.24	16.78	1234962
2008-10-30	16.95	17.45	16.95	17.38	725373
2008-10-31	17.45	17.97	17.26	17.83	606519
2008-11-03	17.85	18.40	17.85	18.31	984213
2008-11-04	18.66	18.68	18.10	18.48	667233
2008-11-05	18.46	18.46	17.83	17.86	712350
2008-11-06	17.89	17.92	17.49	17.58	301419
2008-11-07	17.87	18.09	17.63	17.90	536751
2008-11-10	18.67	18.67	17.90	18.08	486513
2008-11-11	17.98	18.08	17.73	17.76	540846
2008-11-12	17.54	17.69	17.00	17.06	1091988
2008-11-13	16.78	18.20	16.60	18.20	1244565
2008-11-14	18.11	18.11	17.41	17.42	508158
2008-11-17	17.17	17.46	17.02	17.09	434367
2008-11-18	17.05	17.25	16.49	16.91	612477
2008-11-19	16.62	17.11	16.04	16.04	419004
2008-11-20	15.86	15.96	15.09	15.30	951786
2008-11-21	15.44	15.51	14.34	14.91	2631384
2008-11-24	15.42	15.89	15.25	15.81	1351602
2008-11-25	15.93	15.95	15.61	15.90	557901
2008-11-26	15.60	16.30	15.54	16.30	517716
2008-11-28	16.95	16.95	16.04	16.36	213309
2008-12-01	15.90	16.05	15.03	15.05	463518
2008-12-02	15.30	15.50	15.07	15.50	453069
2008-12-03	15.16	15.92	15.16	15.90	359235
2008-12-04	15.68	16.21	15.59	15.80	215109
2008-12-05	15.74	16.42	15.30	16.38	332730
2008-12-08	16.69	17.13	16.61	17.02	577026
2008-12-09	16.76	17.04	16.36	16.50	616617
2008-12-10	16.71	16.88	16.52	16.66	239976
2008-12-11	16.65	16.96	16.40	16.46	671742
2008-12-12	16.00	16.80	16.00	16.78	334872
2008-12-15	16.72	16.87	16.30	16.43	349884
2008-12-16	16.74	17.37	16.59	17.37	667557
2008-12-17	17.09	17.74	17.09	17.56	265284
2008-12-18	17.66	18.00	17.47	17.64	400104
2008-12-19	17.63	18.24	17.62	17.70	776574
2008-12-22	17.94	17.94	17.22	17.52	465156
2008-12-23	17.60	17.74	17.20	17.44	128961
2008-12-24	17.20	17.46	17.20	17.38	159930
2008-12-26	17.54	17.57	17.38	17.57	338292
2008-12-29	17.53	17.57	17.03	17.18	225603
2008-12-30	17.38	17.60	17.23	17.60	235791
2008-12-31	17.72	17.91	17.57	17.87	289971
2009-01-02	17.76	18.13	17.60	18.09	205875
2009-01-05	18.11	18.35	17.83	18.33	565083
2009-01-06	18.51	18.51	18.08	18.16	977697
2009-01-07	18.10	18.10	17.67	17.88	369270
2009-01-08	17.78	17.99	17.65	17.98	830745
2009-01-09	18.05	18.05	17.43	17.58	907380
2009-01-12	17.45	17.58	17.11	17.29	469269
2009-01-13	17.20	17.79	17.20	17.63	1271142
2009-01-14	17.61	17.61	17.18	17.27	876330
2009-01-15	17.10	17.60	16.82	17.59	721071
2009-01-16	17.88	17.88	17.49	17.76	574335
2009-01-20	17.88	17.89	16.92	16.92	540855
2009-01-21	17.16	17.68	16.98	17.63	503046
2009-01-22	17.60	17.60	17.14	17.33	879570
2009-01-23	16.99	17.41	16.94	17.25	471825
2009-01-26	17.17	17.59	17.17	17.29	704961
2009-01-27	17.39	17.57	17.33	17.37	827730
2009-01-28	17.63	17.91	17.58	17.78	839115
2009-01-29	17.48	17.89	17.48	17.61	498438
2009-01-30	17.82	17.85	17.53	17.59	465273
2009-02-02	17.55	17.79	17.46	17.68	1109574
2009-02-03	17.97	18.33	17.80	18.28	1466253
2009-02-04	18.36	18.68	18.20	18.30	1294164
2009-02-05	18.24	18.67	18.09	18.55	1158039
2009-02-06	18.72	18.85	18.58	18.73	1509075
2009-02-09	18.86	18.86	18.44	18.60	810351
2009-02-10	18.47	18.56	17.94	18.05	1127394
2009-02-11	18.05	18.22	17.86	18.05	728118
2009-02-12	17.89	18.47	17.83	18.47	1641168
2009-02-13	18.45	18.52	18.24	18.33	717003
2009-02-17	17.93	18.21	17.75	17.87	646551
2009-02-18	18.01	18.02	17.63	17.71	668061
2009-02-19	17.64	17.72	17.25	17.29	1168299
2009-02-20	17.13	17.29	16.87	17.04	1363869
2009-02-23	17.18	17.18	16.68	16.71	765846
2009-02-24	16.77	17.24	16.73	17.18	609543
2009-02-25	17.19	17.39	17.00	17.12	405522
2009-02-26	17.26	17.26	16.29	16.29	1215144
2009-02-27	16.05	16.07	15.43	15.43	2031336
2009-03-02	15.20	15.30	14.70	14.70	1910772
2009-03-03	14.99	15.11	14.62	14.88	1561905
2009-03-04	15.05	15.38	14.89	15.16	819909
2009-03-05	14.99	14.99	14.38	14.43	1001898
2009-03-06	14.53	14.70	14.35	14.66	1365282
2009-03-09	14.38	14.97	14.38	14.63	647496
2009-03-10	14.70	15.19	14.70	15.16	651924
2009-03-11	15.30	15.45	14.76	14.77	2077596
2009-03-12	14.66	15.75	14.66	15.71	723132
2009-03-13	15.75	16.19	15.75	16.11	854694
2009-03-16	16.17	16.19	15.65	15.70	685872
2009-03-17	15.77	16.23	15.71	16.23	531180
2009-03-18	16.23	16.67	16.12	16.32	941391
2009-03-19	16.42	16.57	16.03	16.08	818649
2009-03-20	16.06	16.19	15.58	15.58	604314
2009-03-23	15.97	16.21	15.65	16.18	793638
2009-03-24	16.15	16.19	15.82	15.82	421812
2009-03-25	15.87	16.34	15.66	16.09	931923
2009-03-26	16.13	16.87	16.13	16.87	1212867
2009-03-27	16.64	16.79	16.34	16.38	438012
2009-03-30	16.09	16.19	15.83	16.09	859194
2009-03-31	16.20	16.30	15.99	16.00	870057
2009-04-01	15.91	15.91	15.38	15.71	1315359
2009-04-02	16.01	16.01	15.68	15.74	686592
2009-04-03	15.70	15.76	15.35	15.57	950688
2009-04-06	15.42	15.45	15.14	15.30	1014228
2009-04-07	15.13	15.29	14.94	15.00	1567305
2009-04-08	15.09	15.25	14.96	15.21	961578
2009-04-09	15.53	15.67	15.34	15.46	977679
2009-04-13	15.42	15.61	15.41	15.52	600255
2009-04-14	15.51	15.51	15.07	15.16	948177
2009-04-15	15.07	15.19	14.83	15.05	909684
2009-04-16	15.21	15.26	14.89	15.12	1018971
2009-04-17	15.07	15.21	14.94	15.08	818271
2009-04-20	14.89	14.94	14.58	14.68	864279
2009-04-21	14.61	14.83	14.58	14.75	862164
2009-04-22	14.68	14.93	14.60	14.61	1242639
2009-04-23	14.54	14.77	14.39	14.65	942759
2009-04-24	14.69	15.00	14.69	14.87	1141524
2009-04-27	14.92	15.11	14.85	14.99	737964
2009-04-28	14.87	15.27	14.84	15.08	983637
2009-04-29	15.14	15.53	15.13	15.38	1641465
2009-04-30	15.55	15.60	15.09	15.09	708408
2009-05-01	15.03	15.20	14.92	15.00	741411
2009-05-04	14.99	15.25	14.97	15.18	861651
2009-05-05	15.16	15.31	15.07	15.27	694719
2009-05-06	15.34	15.55	14.96	15.15	1637739
2009-05-07	15.32	15.57	15.28	15.33	1097676
2009-05-08	15.44	15.73	15.39	15.61	1003338
2009-05-11	15.51	15.88	15.41	15.81	1261854
2009-05-12	15.76	15.92	15.54	15.69	1173393
2009-05-13	15.55	15.64	15.17	15.26	958977
2009-05-14	15.31	15.48	15.23	15.28	574335
2009-05-15	15.22	15.23	15.02	15.02	989370
2009-05-18	15.15	15.35	14.99	15.29	1248255
2009-05-19	15.28	15.40	15.17	15.33	815355
2009-05-20	15.36	15.63	15.33	15.37	1281879
2009-05-21	15.16	15.29	14.93	15.17	849717
2009-05-22	15.18	15.25	15.03	15.08	725652
2009-05-26	14.99	15.57	14.97	15.52	581634
2009-05-27	15.45	15.74	15.39	15.49	932220
2009-05-28	15.56	15.69	15.32	15.50	788805
2009-05-29	15.50	15.65	15.29	15.65	1360251
2009-06-01	15.83	15.89	15.64	15.72	1021851
2009-06-02	15.67	16.15	15.62	16.03	1439262
2009-06-03	15.96	16.42	15.96	16.33	2088567
2009-06-04	16.42	16.43	16.14	16.21	688716
2009-06-05	16.37	16.37	15.99	16.14	842247
2009-06-08	16.08	16.18	15.88	15.98	538200
2009-06-09	16.08	16.15	16.00	16.06	401247
2009-06-10	16.22	16.25	15.78	15.97	339219
2009-06-11	16.00	16.39	15.97	16.18	425628
2009-06-12	16.10	16.33	16.06	16.31	467271
2009-06-15	16.12	16.19	15.80	15.87	438705
2009-06-16	15.98	15.98	15.70	15.87	1002564
2009-06-17	15.76	16.32	15.76	16.28	1328247
2009-06-18	16.25	16.42	16.12	16.42	476883
2009-06-19	16.57	16.74	16.41	16.52	607113
2009-06-22	16.45	16.54	16.18	16.18	810144
2009-06-23	16.24	16.25	16.00	16.12	364707
2009-06-24	16.23	16.44	16.10	16.37	668790
2009-06-25	16.24	16.86	16.17	16.85	533367
2009-06-26	16.78	17.06	16.70	16.96	297900
2009-06-29	16.97	16.99	16.59	16.95	578628
2009-06-30	17.14	17.14	16.78	16.88	407583
2009-07-01	16.83	16.85	16.61	16.67	660114
2009-07-02	16.60	16.60	16.14	16.18	425646
2009-07-06	16.05	16.14	15.91	16.12	472293
2009-07-07	16.08	16.11	15.80	15.82	372222
2009-07-08	16.03	16.12	15.67	15.77	315468
2009-07-09	15.81	15.86	15.67	15.81	344034
2009-07-10	15.78	15.89	15.67	15.80	354519
2009-07-13	15.84	15.98	15.55	15.98	430911
2009-07-14	15.99	16.07	15.93	15.97	543033
2009-07-15	16.24	16.29	16.03	16.22	476703
2009-07-16	16.17	16.29	16.15	16.24	520461
2009-07-17	16.30	16.35	16.21	16.22	273636
2009-07-20	16.31	16.46	16.22	16.39	400203
2009-07-21	16.50	16.52	16.28	16.50	267669
2009-07-22	16.53	16.74	16.53	16.58	262458
2009-07-23	16.87	17.94	16.87	17.92	1800378
2009-07-24	17.83	18.29	17.83	18.25	494280
2009-07-27	18.26	18.39	18.15	18.35	1002717
2009-07-28	18.23	18.54	18.23	18.53	611460
2009-07-29	18.45	18.48	18.33	18.42	550080
2009-07-30	18.61	18.67	18.43	18.54	534240
2009-07-31	18.50	18.67	18.39	18.41	427131
2009-08-03	18.53	18.53	18.28	18.46	921861
2009-08-04	18.00	18.65	18.00	18.62	502191
2009-08-05	18.63	18.63	18.23	18.29	232911
2009-08-06	18.33	18.33	17.78	17.83	484479
2009-08-07	18.04	18.06	17.74	17.89	408654
2009-08-10	17.96	17.96	17.72	17.87	411111
2009-08-11	17.84	17.93	17.61	17.70	952704
2009-08-12	17.66	17.95	17.64	17.83	270009
2009-08-13	17.93	17.93	17.64	17.73	1110762
2009-08-14	17.68	17.75	17.38	17.58	242712
2009-08-17	17.33	17.33	17.20	17.28	366228
2009-08-18	17.33	17.50	17.22	17.39	742203
2009-08-19	17.26	17.76	17.23	17.74	504819
2009-08-20	17.61	18.05	17.47	17.88	477486
2009-08-21	18.07	18.16	17.97	18.05	507663
2009-08-24	18.12	18.12	17.92	17.98	313245
2009-08-25	18.00	18.18	18.00	18.07	345006
2009-08-26	18.14	18.39	18.10	18.35	474336
2009-08-27	18.30	18.31	17.91	18.27	560871
2009-08-28	18.40	18.40	17.97	18.10	348714
2009-08-31	17.90	18.07	17.87	18.02	295326
2009-09-01	17.90	18.34	17.71	17.76	1053036
2009-09-02	17.74	17.86	17.67	17.71	750753
2009-09-03	17.79	18.02	17.56	17.72	557595
2009-09-04	17.70	18.06	17.70	18.06	358047
2009-09-08	18.15	18.21	17.95	18.03	268272
2009-09-09	18.04	18.28	18.04	18.18	231705
2009-09-10	18.27	18.40	18.18	18.37	183735
2009-09-11	18.36	18.48	18.33	18.47	103230
2009-09-14	18.41	18.66	18.30	18.66	217854
2009-09-15	18.65	18.80	18.54	18.65	189558
2009-09-16	18.74	18.81	18.64	18.80	254421
2009-09-17	18.77	18.96	18.70	18.90	290871
2009-09-18	18.97	18.97	18.65	18.65	261774
2009-09-21	18.53	18.83	18.33	18.77	336177
2009-09-22	18.84	18.84	18.43	18.45	365940
2009-09-23	18.54	18.54	18.15	18.15	832545
2009-09-24	18.17	18.22	17.74	17.84	358506
2009-09-25	17.73	17.94	17.71	17.82	184626
2009-09-28	17.96	18.25	17.92	18.16	314478
2009-09-29	18.17	18.28	18.01	18.08	193509
2009-09-30	18.05	18.08	17.67	17.89	246816
2009-10-01	17.86	17.88	17.27	17.27	350505
2009-10-02	17.11	17.25	17.09	17.15	553230
2009-10-05	17.15	17.20	16.95	17.03	903834
2009-10-06	17.10	17.31	16.98	17.20	301644
2009-10-07	17.09	17.16	16.93	17.12	975771
2009-10-08	17.18	17.20	16.82	16.89	372339
2009-10-09	16.84	17.00	16.82	16.93	338661
2009-10-12	17.08	17.17	16.93	16.98	167148
2009-10-13	16.98	17.05	16.75	16.85	325746
2009-10-14	17.03	17.10	16.80	17.05	1134000
2009-10-15	17.13	17.48	17.07	17.44	838359
2009-10-16	17.29	17.38	17.17	17.28	289305
2009-10-19	17.29	17.34	17.10	17.19	863973
2009-10-20	17.22	17.22	16.72	16.74	418293
2009-10-21	16.67	16.91	16.50	16.53	792279
2009-10-22	16.56	16.84	16.46	16.74	338049
2009-10-23	16.76	16.80	16.46	16.48	435834
2009-10-26	16.57	16.63	16.10	16.16	930645
2009-10-27	16.14	16.32	16.00	16.11	455220
2009-10-28	16.10	16.10	15.51	15.54	1020717
2009-10-29	15.76	15.97	15.74	15.88	1550520
2009-10-30	15.81	15.88	15.53	15.56	963495
2009-11-02	15.94	16.21	15.70	15.85	1526391
2009-11-03	15.71	16.33	15.70	16.32	815175
2009-11-04	16.40	16.43	16.00	16.03	1073574
2009-11-05	16.21	16.56	16.17	16.49	385578
2009-11-06	16.37	16.67	16.32	16.61	452646
2009-11-09	16.72	16.77	16.59	16.68	358389
2009-11-10	16.61	16.82	16.57	16.73	332703
2009-11-11	16.92	17.10	16.88	17.06	488547
2009-11-12	17.03	17.14	16.86	16.90	255177
2009-11-13	16.94	16.98	16.68	16.77	300906
2009-11-16	16.83	17.16	16.83	17.10	556884
2009-11-17	17.09	17.22	16.97	17.16	294255
2009-11-18	17.15	17.15	16.92	17.02	516789
2009-11-19	16.83	16.91	16.63	16.74	356652
2009-11-20	16.67	16.78	16.58	16.72	299493
2009-11-23	16.78	16.92	16.60	16.68	252270
2009-11-24	16.71	16.77	16.55	16.75	442017
2009-11-25	16.81	16.96	16.77	16.92	447867
2009-11-27	16.37	16.86	16.31	16.69	1019574
2009-11-30	16.61	16.74	16.59	16.72	223578
2009-12-01	16.70	17.06	16.70	17.00	416556
2009-12-02	17.07	17.24	16.99	17.11	826389
2009-12-03	17.09	17.32	16.97	16.97	272043
2009-12-04	17.10	17.30	16.90	17.06	482040
2009-12-07	17.03	17.17	16.92	17.03	321291
2009-12-08	16.89	16.97	16.74	16.86	387981
2009-12-09	16.81	16.88	16.63	16.81	237636
2009-12-10	16.84	16.97	16.75	16.78	247023
2009-12-11	16.85	16.89	16.70	16.83	198981
2009-12-14	16.90	17.06	16.85	17.05	244737
2009-12-15	17.04	17.05	16.94	17.03	332361
2009-12-16	17.07	17.18	17.01	17.06	231066
2009-12-17	16.95	17.01	16.83	16.85	157527
2009-12-18	16.90	17.23	16.78	17.13	968571
2009-12-21	17.24	17.51	17.24	17.47	542394
2009-12-22	17.47	17.85	17.47	17.83	275076
2009-12-23	17.77	17.97	17.77	17.91	289809
2009-12-24	17.91	17.99	17.85	17.99	69786
2009-12-28	18.00	18.10	17.84	18.08	171765
2009-12-29	18.14	18.14	17.99	18.04	215181
2009-12-30	17.99	18.09	17.94	18.07	427347
2009-12-31	18.07	18.09	17.88	17.88	294624
2010-01-04	18.10	18.17	18.00	18.17	272133
2010-01-05	18.17	18.34	18.12	18.24	590733
2010-01-06	18.23	18.50	18.23	18.48	548325
2010-01-07	18.51	18.59	18.35	18.48	256680
2010-01-08	18.47	18.56	18.33	18.56	589239
2010-01-11	18.67	18.72	18.49	18.66	559206
2010-01-12	18.36	18.59	18.30	18.43	749853
2010-01-13	18.48	18.74	18.40	18.70	476307
2010-01-14	18.67	18.77	18.61	18.71	1648935
2010-01-15	18.68	18.71	18.30	18.38	858357
2010-01-19	18.42	18.80	18.40	18.80	633906
2010-01-20	18.74	18.83	18.39	18.70	642654
2010-01-21	18.69	18.75	18.30	18.39	1024884
2010-01-22	18.37	18.57	18.24	18.36	1025775
2010-01-25	18.43	18.49	18.16	18.28	460620
2010-01-26	18.34	18.57	18.26	18.41	833265
2010-01-27	18.38	18.66	18.32	18.66	883440
2010-01-28	18.62	18.64	18.31	18.39	536760
2010-01-29	18.45	18.65	18.42	18.43	721197
2010-02-01	18.47	18.64	18.42	18.62	472833
2010-02-02	18.77	19.15	18.59	19.15	1623753
2010-02-03	19.17	19.22	18.95	19.21	1722357
2010-02-04	18.99	19.07	18.28	18.33	1146069
2010-02-05	18.38	18.62	17.81	18.31	1238976
2010-02-08	18.27	18.34	18.08	18.16	429327
2010-02-09	18.34	18.58	18.22	18.38	346086
2010-02-10	18.24	18.43	18.07	18.33	468747
2010-02-11	18.28	18.71	18.06	18.64	1295982
2010-02-12	18.54	18.90	18.50	18.90	1100889
2010-02-16	19.05	19.09	18.73	18.96	409734
2010-02-17	19.06	19.32	18.96	19.30	972468
2010-02-18	19.32	19.33	19.02	19.06	812187
2010-02-19	19.00	19.15	18.89	19.07	344214
2010-02-22	19.13	19.15	18.88	18.93	253377
2010-02-23	18.91	18.98	18.58	18.59	741114
2010-02-24	18.68	18.81	18.61	18.67	324675
2010-02-25	18.50	18.65	18.40	18.64	947484
2010-02-26	18.67	18.83	18.55	18.77	273285
2010-03-01	19.17	19.76	19.16	19.76	1111536
2010-03-02	19.79	19.98	19.69	19.91	488115
2010-03-03	19.57	19.61	19.41	19.46	878571
2010-03-04	19.48	19.48	19.25	19.33	269325
2010-03-05	19.43	19.68	19.42	19.68	1598679
2010-03-08	19.70	19.77	19.62	19.73	619965
2010-03-09	19.72	20.01	19.70	19.88	901557
2010-03-10	19.92	20.21	19.92	20.12	1581534
2010-03-11	20.08	20.30	19.92	20.30	1162197
2010-03-12	20.48	20.48	19.95	20.14	1421676
2010-03-15	20.40	20.47	20.20	20.43	1176912
2010-03-16	20.52	20.52	20.38	20.50	522819
2010-03-17	20.51	20.54	20.38	20.42	442485
2010-03-18	20.38	20.44	20.27	20.36	397773
2010-03-19	20.41	20.47	20.24	20.26	1092294
2010-03-22	20.09	20.49	20.04	20.39	1034190
2010-03-23	20.42	20.70	20.37	20.68	777123
2010-03-24	20.63	20.70	20.44	20.46	844047
2010-03-25	20.56	20.69	20.27	20.29	899127
2010-03-26	20.31	20.42	20.02	20.13	667224
2010-03-29	20.24	20.27	20.17	20.22	576918
2010-03-30	20.23	20.23	20.02	20.11	456291
2010-03-31	20.09	20.25	19.95	19.98	764415
2010-04-01	20.10	20.29	20.02	20.15	1036701
2010-04-05	20.23	20.41	20.15	20.36	367902
2010-04-06	20.34	20.46	20.33	20.35	335223
2010-04-07	20.36	20.41	20.12	20.25	793053
2010-04-08	20.18	20.44	20.04	20.38	217134
2010-04-09	20.37	20.39	20.18	20.34	950049
2010-04-12	20.39	20.39	20.21	20.30	786699
2010-04-13	20.27	20.40	20.22	20.30	861039
2010-04-14	20.34	20.53	20.30	20.53	606987
2010-04-15	20.52	20.58	20.40	20.48	315414
2010-04-16	20.45	20.48	20.10	20.30	1086993
2010-04-19	20.25	20.40	19.95	20.13	599805
2010-04-20	20.12	20.19	19.95	20.19	331857
2010-04-21	20.25	20.25	19.74	19.85	826974
2010-04-22	19.61	19.75	19.35	19.70	1100673
2010-04-23	19.72	20.06	19.71	20.03	463950
2010-04-26	20.01	20.21	19.89	19.89	695412
2010-04-27	19.80	20.11	19.61	19.64	720369
2010-04-28	19.67	19.79	19.61	19.70	682920
2010-04-29	19.82	20.66	19.82	20.28	2504862
2010-04-30	20.19	20.53	20.12	20.12	830709
2010-05-03	20.16	20.50	20.11	20.45	594873
2010-05-04	20.16	20.16	19.76	19.87	1064799
2010-05-05	19.65	19.65	18.94	19.42	1266525
2010-05-06	19.28	19.36	15.67	18.61	2456910
2010-05-07	18.42	18.74	17.52	17.84	2980809
2010-05-10	18.17	18.90	18.17	18.52	2140434
2010-05-11	18.30	19.03	18.25	18.77	1343088
2010-05-12	18.80	19.23	18.79	19.21	838188
2010-05-13	19.23	19.35	19.05	19.12	756423
2010-05-14	18.92	19.00	18.48	18.71	990360
2010-05-17	18.81	18.89	18.35	18.78	1103517
2010-05-18	18.90	19.01	18.56	18.62	1551150
2010-05-19	18.56	18.76	18.27	18.50	978984
2010-05-20	18.08	18.19	17.73	17.74	1120716
2010-05-21	17.46	18.17	17.45	17.80	911916
2010-05-24	17.75	18.03	17.67	17.73	808596
2010-05-25	17.39	17.71	17.01	17.69	1768743
2010-05-26	17.76	18.12	17.61	17.65	786618
2010-05-27	17.98	18.11	17.86	18.09	609219
2010-05-28	18.07	18.31	17.95	18.04	705861
2010-06-01	17.99	18.27	17.77	17.81	863946
2010-06-02	17.86	18.56	17.86	18.56	726003
2010-06-03	18.68	18.75	18.47	18.74	880209
2010-06-04	18.41	18.50	17.87	17.95	1103625
2010-06-07	18.17	18.26	17.56	17.58	1097001
2010-06-08	17.56	17.75	17.08	17.33	1147653
2010-06-09	17.40	17.60	17.17	17.22	862668
2010-06-10	17.52	17.82	17.37	17.82	732069
2010-06-11	17.69	18.14	17.66	18.14	466839
2010-06-14	18.11	18.49	18.02	18.21	612306
2010-06-15	18.22	18.64	18.19	18.59	390717
2010-06-16	18.63	18.63	18.40	18.43	332757
2010-06-17	18.54	18.54	18.19	18.37	629703
2010-06-18	18.39	18.70	18.39	18.64	1711683
2010-06-21	18.82	18.88	18.39	18.48	350451
2010-06-22	18.60	18.63	18.12	18.14	213768
2010-06-23	18.09	18.34	17.99	18.20	684045
2010-06-24	18.15	18.21	17.93	18.01	466434
2010-06-25	18.03	18.50	17.90	18.38	196164
2010-06-28	18.34	18.54	18.22	18.24	288558
2010-06-29	17.92	17.97	17.48	17.59	566253
2010-06-30	17.51	17.67	17.23	17.26	430506
2010-07-01	17.21	17.21	16.49	16.86	903780
2010-07-02	16.85	17.24	16.84	16.97	606852
2010-07-06	17.17	17.24	16.53	16.64	1060083
2010-07-07	16.65	17.05	16.52	17.02	495504
2010-07-08	17.15	17.38	16.89	17.37	260694
2010-07-09	17.39	17.69	17.37	17.69	254484
2010-07-12	17.66	17.78	17.41	17.47	381843
2010-07-13	17.67	17.94	17.65	17.89	345024
2010-07-14	17.89	17.92	17.75	17.88	480087
2010-07-15	17.86	17.95	17.68	17.82	333450
2010-07-16	17.72	17.80	17.22	17.27	611514
2010-07-19	17.35	17.40	17.08	17.28	182250
2010-07-20	17.05	17.41	17.00	17.41	245349
2010-07-21	17.39	17.60	17.21	17.26	328428
2010-07-22	17.41	17.72	17.33	17.63	465651
2010-07-23	17.47	18.10	17.45	18.07	1098603
2010-07-26	18.16	18.87	18.16	18.82	550764
2010-07-27	18.92	18.95	18.52	18.64	633033
2010-07-28	18.59	18.70	18.11	18.11	462771
2010-07-29	18.39	18.40	17.78	18.06	582768
2010-07-30	17.83	18.39	17.78	18.29	412776
2010-08-02	18.44	18.71	18.43	18.64	288720
2010-08-03	18.67	18.84	18.51	18.68	151443
2010-08-04	18.97	19.08	18.72	19.03	152307
2010-08-05	18.93	19.01	18.81	18.83	355563
2010-08-06	18.68	19.04	18.53	19.04	823860
2010-08-09	19.04	19.14	18.94	19.12	335430
2010-08-10	18.95	19.05	18.69	18.88	462960
2010-08-11	18.67	18.67	18.27	18.34	274806
2010-08-12	17.95	18.57	17.95	18.48	220734
2010-08-13	18.37	18.49	18.25	18.25	202689
2010-08-16	18.13	18.44	18.04	18.26	4005324
2010-08-17	18.40	18.67	18.31	18.55	749637
2010-08-18	18.55	18.67	18.37	18.48	140319
2010-08-19	18.42	18.42	17.99	18.07	189522
2010-08-20	17.97	18.11	17.87	18.03	633438
2010-08-23	18.12	18.24	17.88	17.91	211329
2010-08-24	17.67	17.76	17.52	17.61	142047
2010-08-25	17.46	17.94	17.42	17.93	158715
2010-08-26	17.96	17.96	17.55	17.58	418077
2010-08-27	17.64	17.80	17.25	17.76	604620
2010-08-30	17.67	17.79	17.51	17.55	365283
2010-08-31	17.48	17.70	17.37	17.48	1271574
2010-09-01	17.68	17.98	17.67	17.94	808686
2010-09-02	17.91	18.24	17.91	18.23	253197
2010-09-03	18.39	18.51	18.26	18.44	382149
2010-09-07	18.29	18.39	18.18	18.24	318096
2010-09-08	18.27	18.52	18.27	18.49	486198
2010-09-09	18.59	18.77	18.49	18.59	334395
2010-09-10	18.60	18.85	18.59	18.85	238842
2010-09-13	18.96	18.96	18.79	18.87	200250
2010-09-14	18.79	18.86	18.71	18.81	615474
2010-09-15	18.76	19.18	18.76	19.18	228744
2010-09-16	19.10	19.13	18.96	19.01	416988
2010-09-17	19.16	19.31	19.07	19.22	353979
2010-09-20	19.24	19.56	19.21	19.50	171351
2010-09-21	19.54	19.54	19.34	19.43	401238
2010-09-22	19.34	19.56	19.24	19.37	201060
2010-09-23	19.19	19.57	19.15	19.39	108126
2010-09-24	19.59	19.69	19.55	19.68	200331
2010-09-27	19.72	19.82	19.59	19.63	164853
2010-09-28	19.69	19.77	19.40	19.76	215460
2010-09-29	19.70	19.75	19.58	19.69	263664
2010-09-30	19.79	19.88	19.66	19.79	243099
2010-10-01	19.92	19.92	19.60	19.77	158472
2010-10-04	19.72	19.82	19.60	19.76	424161
2010-10-05	19.89	20.22	19.86	20.17	206028
2010-10-06	20.18	20.19	19.86	19.94	218763
2010-10-07	20.01	20.09	19.87	20.06	266589
2010-10-08	20.07	20.36	20.00	20.29	151956
2010-10-11	20.30	20.38	20.23	20.26	127692
2010-10-12	20.18	20.40	20.04	20.38	88983
2010-10-13	20.47	20.54	20.37	20.37	445680
2010-10-14	20.37	20.44	20.24	20.34	322443
2010-10-15	20.51	20.51	20.28	20.45	275265
2010-10-18	20.46	20.56	20.43	20.56	113220
2010-10-19	20.34	20.43	20.01	20.13	424908
2010-10-20	19.83	19.87	19.56	19.69	1627416
2010-10-21	19.80	19.93	19.55	19.73	892593
2010-10-22	19.75	19.89	19.72	19.85	337932
2010-10-25	19.92	20.11	19.53	19.54	2066904
2010-10-26	19.52	19.61	19.32	19.45	1766133
2010-10-27	19.32	19.69	19.29	19.69	695646
2010-10-28	19.76	19.93	19.67	19.78	193680
2010-10-29	19.73	19.89	19.73	19.85	360306
2010-11-01	19.81	19.93	19.61	19.69	170982
2010-11-02	19.84	19.84	19.60	19.73	593721
2010-11-03	19.80	19.82	19.58	19.76	570402
2010-11-04	19.99	20.09	19.84	19.88	307944
2010-11-05	19.86	19.91	19.70	19.84	292005
2010-11-08	19.76	19.87	19.66	19.79	189792
2010-11-09	19.86	19.86	19.55	19.60	68769
2010-11-10	19.62	19.76	19.47	19.75	121581
2010-11-11	19.53	19.87	19.53	19.80	293031
2010-11-12	19.60	19.74	19.44	19.54	136305
2010-11-15	19.60	19.78	19.60	19.68	131931
2010-11-16	19.52	19.69	19.35	19.47	638595
2010-11-17	19.42	19.60	19.40	19.49	322992
2010-11-18	19.61	19.89	19.61	19.74	327105
2010-11-19	19.67	19.85	19.64	19.83	325359
2010-11-22	19.79	20.06	19.75	19.95	492696
2010-11-23	19.74	19.84	19.66	19.75	141903
2010-11-24	19.86	20.09	19.86	20.09	61371
2010-11-26	19.94	20.07	19.90	20.02	27171
2010-11-29	19.93	20.02	19.73	20.00	327681
2010-11-30	19.72	19.90	19.72	19.76	216918
2010-12-01	20.01	20.19	20.01	20.03	298008
2010-12-02	20.08	20.23	20.00	20.22	585315
2010-12-03	20.25	20.39	20.22	20.36	290943
2010-12-06	20.37	20.37	20.20	20.31	284814
2010-12-07	20.55	20.62	20.44	20.46	244314
2010-12-08	20.53	20.62	20.43	20.44	111177
2010-12-09	20.43	20.43	20.32	20.32	332586
2010-12-10	20.34	20.61	20.34	20.57	1530639
2010-12-13	20.58	20.64	20.41	20.42	812772
2010-12-14	20.46	20.62	20.34	20.57	84168
2010-12-15	20.54	20.84	20.53	20.63	90585
2010-12-16	20.63	20.89	20.59	20.89	255501
2010-12-17	20.93	21.08	20.75	20.96	176994
2010-12-20	21.08	21.08	20.85	20.97	385956
2010-12-21	21.21	21.47	21.21	21.45	220464
2010-12-22	21.45	21.53	21.45	21.46	566721
2010-12-23	21.48	21.48	21.39	21.46	69921
2010-12-27	21.43	21.53	21.33	21.47	76653
2010-12-28	21.48	21.48	21.31	21.34	1022544
2010-12-29	21.32	21.38	21.28	21.28	161730
2010-12-30	21.29	21.30	21.18	21.20	145521
2010-12-31	21.17	21.18	21.01	21.03	93339
2011-01-03	21.18	21.43	21.18	21.30	197442
2011-01-04	21.31	21.31	21.05	21.14	130041
2011-01-05	21.00	21.38	21.00	21.37	209736
2011-01-06	21.42	21.42	21.23	21.29	213354
2011-01-07	21.30	21.30	21.10	21.24	51183
2011-01-10	21.19	21.28	21.07	21.24	275427
2011-01-11	21.30	21.44	21.29	21.41	118953
2011-01-12	21.55	21.55	21.29	21.44	220167
2011-01-13	21.60	21.60	21.37	21.43	335511
2011-01-14	21.42	21.51	21.38	21.46	214506
2011-01-18	21.40	21.63	21.40	21.61	118089
2011-01-19	21.56	21.61	20.97	21.04	550611
2011-01-20	20.96	21.08	20.79	21.02	856710
2011-01-21	21.10	21.10	20.72	20.73	531036
2011-01-24	20.76	20.98	20.73	20.86	485298
2011-01-25	20.83	20.85	20.73	20.85	79416
2011-01-26	20.98	21.23	20.89	21.19	159597
2011-01-27	21.20	21.31	21.10	21.15	76698
2011-01-28	21.15	21.15	20.45	20.46	430380
2011-01-31	20.52	20.73	20.43	20.60	222966
2011-02-01	20.99	20.99	20.68	20.71	209943
2011-02-02	20.63	20.85	20.63	20.79	246330
2011-02-03	20.75	20.84	20.58	20.75	164124
2011-02-04	20.76	20.96	20.76	20.90	201573
2011-02-07	20.94	21.10	20.84	20.85	135279
2011-02-08	20.84	20.92	20.75	20.90	407943
2011-02-09	20.85	20.85	20.62	20.70	149697
2011-02-10	20.59	20.86	20.56	20.84	79290
2011-02-11	20.78	20.84	20.61	20.81	680571
2011-02-14	20.71	20.98	20.71	20.97	96246
2011-02-15	20.93	21.03	20.90	20.97	43074
2011-02-16	21.02	21.14	21.00	21.09	131868
2011-02-17	21.08	21.19	21.03	21.15	128781
2011-02-18	21.13	21.15	20.94	21.07	496593
2011-02-22	20.84	20.96	20.53	20.56	78948
2011-02-23	20.70	20.72	20.38	20.40	152946
2011-02-24	20.43	20.61	20.32	20.52	144657
2011-02-25	20.61	20.83	20.57	20.82	78021
2011-02-28	20.84	21.04	20.78	20.85	133290
2011-03-01	20.82	20.96	20.67	20.73	131193
2011-03-02	20.68	21.05	20.67	20.97	158670
2011-03-03	20.77	20.96	20.77	20.95	381852
2011-03-04	20.90	20.97	20.80	20.91	151713
2011-03-07	20.78	21.03	20.66	20.88	74529
2011-03-08	20.87	21.21	20.75	21.16	120492
2011-03-09	21.15	21.33	21.09	21.22	222084
2011-03-10	21.22	21.22	20.85	20.94	99846
2011-03-11	20.72	21.13	20.72	21.06	110952
2011-03-14	20.90	21.15	20.88	20.97	110115
2011-03-15	20.43	20.87	20.43	20.80	270027
2011-03-16	20.70	20.89	20.56	20.59	302760
2011-03-17	20.89	20.89	20.60	20.61	210933
2011-03-18	20.72	20.81	20.64	20.70	250146
2011-03-21	20.95	20.97	20.79	20.83	238716
2011-03-22	20.87	20.87	20.64	20.70	169002
2011-03-23	20.64	20.74	20.48	20.70	1927521
2011-03-24	20.80	21.13	20.78	21.08	145179
2011-03-25	21.20	21.36	21.09	21.14	92277
2011-03-28	21.22	21.24	21.10	21.11	66321
2011-03-29	21.07	21.50	21.07	21.49	192456
2011-03-30	21.74	22.04	21.69	22.01	1817622
2011-03-31	22.05	22.26	22.05	22.26	269370
2011-04-01	22.40	22.41	22.28	22.41	1046205
2011-04-04	22.51	22.53	22.40	22.43	257103
2011-04-05	22.50	22.88	22.49	22.77	502488
2011-04-06	22.87	22.98	22.70	22.80	1543023
2011-04-07	22.96	22.96	22.67	22.73	373995
2011-04-08	22.96	22.96	22.64	22.74	492300
2011-04-11	22.69	22.87	22.60	22.75	321228
2011-04-12	22.67	22.74	22.60	22.72	179505
2011-04-13	22.89	22.96	22.73	22.90	452844
2011-04-14	22.78	23.29	22.72	23.29	354105
2011-04-15	23.33	23.79	23.26	23.79	397566
2011-04-18	23.68	23.68	23.27	23.55	860301
2011-04-19	23.67	23.67	23.23	23.35	486963
2011-04-20	23.72	23.82	23.58	23.81	939762
2011-04-21	24.00	24.03	23.80	24.00	526950
2011-04-25	24.07	24.07	23.66	23.87	902538
2011-04-26	23.95	24.29	23.88	24.18	261666
2011-04-27	24.27	24.85	24.25	24.84	654408
2011-04-28	24.91	25.00	24.65	24.91	459261
2011-04-29	24.87	25.03	24.60	24.60	3370743
2011-05-02	24.84	25.06	24.66	24.69	882918
2011-05-03	24.66	24.79	24.27	24.47	1871622
2011-05-04	24.52	24.61	24.03	24.14	603531
2011-05-05	24.04	24.12	23.66	23.68	780300
2011-05-06	23.89	24.30	23.89	24.10	705996
2011-05-09	24.18	24.58	24.11	24.55	786384
2011-05-10	24.71	24.74	24.47	24.69	484083
2011-05-11	24.71	24.71	24.27	24.43	628866
2011-05-12	24.26	24.78	24.13	24.77	552942
2011-05-13	24.83	24.91	24.52	24.63	621747
2011-05-16	24.56	24.63	24.25	24.29	1246482
2011-05-17	24.20	24.36	24.04	24.32	323037
2011-05-18	24.38	24.69	24.33	24.67	343476
2011-05-19	24.75	24.80	24.25	24.54	891180
2011-05-20	24.58	24.78	24.44	24.64	618174
2011-05-23	72.64	73.27	72.33	73.13	201122
2011-05-24	73.48	73.48	72.35	72.37	140024
2011-05-25	72.02	73.58	72.02	73.49	176799
2011-05-26	73.28	74.14	73.28	74.13	79584
2011-05-27	74.47	74.70	74.15	74.69	98389
2011-05-31	75.14	75.40	74.19	75.24	237412
2011-06-01	75.25	75.86	73.26	73.35	345885
2011-06-02	73.24	74.11	73.06	73.94	404995
2011-06-03	73.57	73.81	72.78	72.90	209516
2011-06-06	72.86	72.86	71.19	71.36	316289
2011-06-07	71.99	72.84	71.70	72.37	105451
2011-06-08	72.44	72.86	71.91	72.38	663320
2011-06-09	72.28	72.93	71.50	72.31	316839
2011-06-10	72.36	72.36	70.73	70.82	190313
2011-06-13	70.87	71.46	70.03	70.42	215198
2011-06-14	70.96	71.30	70.66	70.95	106334
2011-06-15	70.46	71.73	70.17	70.22	128353
2011-06-16	70.27	70.82	69.25	70.12	157422
2011-06-17	70.91	70.93	69.30	69.44	400733
2011-06-20	69.10	70.35	69.07	69.91	705872
2011-06-21	70.36	71.24	70.17	71.09	148279
2011-06-22	70.91	71.47	70.67	70.67	125010
2011-06-23	69.94	71.22	69.28	71.15	178923
2011-06-24	71.48	71.48	70.15	70.70	154722
2011-06-27	70.47	71.44	70.27	71.32	83174
2011-06-28	71.74	73.14	71.44	72.99	206962
2011-06-29	73.38	73.48	72.44	73.29	183992
2011-06-30	73.57	73.81	73.00	73.11	125039
2011-07-01	73.21	74.00	72.76	73.96	178336
2011-07-05	74.14	74.27	73.51	74.04	310276
2011-07-06	74.05	74.58	73.88	74.48	122359
2011-07-07	75.06	75.36	74.44	75.21	163721
2011-07-08	74.61	75.44	74.61	75.42	76822
2011-07-11	74.31	74.97	73.57	73.79	164570
2011-07-12	73.55	74.48	73.07	73.73	51124
2011-07-13	74.16	75.24	74.12	74.48	206522
2011-07-14	74.84	75.77	73.94	74.20	171089
2011-07-15	74.42	74.42	73.66	74.26	135963
2011-07-18	74.06	74.19	72.44	73.17	103818
2011-07-19	73.60	74.65	73.60	74.56	204608
2011-07-20	74.75	74.91	73.18	73.42	149517
2011-07-21	73.83	75.05	73.70	74.65	282225
2011-07-22	74.83	75.62	74.75	75.55	231964
2011-07-25	74.94	74.94	73.58	73.62	145744
2011-07-26	73.60	73.60	72.58	72.75	159876
2011-07-27	72.25	72.45	70.42	70.59	263770
2011-07-28	70.48	72.26	70.48	70.68	190297
2011-07-29	69.97	71.57	69.17	71.17	256095
2011-08-01	72.24	72.52	69.53	70.21	181027
2011-08-02	69.81	70.91	67.54	67.59	473283
2011-08-03	67.53	68.03	64.67	67.22	654826
2011-08-04	65.59	65.59	60.43	60.54	1121615
2011-08-05	60.66	61.65	57.71	59.72	525565
2011-08-08	57.12	58.38	54.71	55.36	691381
2011-08-09	56.20	59.27	55.07	59.27	985096
2011-08-10	58.75	58.78	56.06	56.38	558923
2011-08-11	56.63	59.36	55.99	58.46	659138
2011-08-12	58.93	60.59	58.58	59.91	232759
2011-08-15	60.67	62.39	60.67	62.31	463067
2011-08-16	61.78	62.37	61.09	61.80	611221
2011-08-17	61.61	62.77	60.62	61.40	306807
2011-08-18	59.90	59.90	57.67	58.27	455671
2011-08-19	57.41	59.31	57.21	58.32	286729
2011-08-22	59.64	59.90	57.18	57.47	294011
2011-08-23	57.95	60.15	57.16	60.09	233823
2011-08-24	59.84	60.34	58.75	60.15	391101
2011-08-25	60.35	60.82	58.53	58.65	245724
2011-08-26	58.31	60.25	57.27	60.15	229185
2011-08-29	60.92	62.54	60.91	62.47	207547
2011-08-30	61.77	63.67	61.73	63.33	266791
2011-08-31	63.09	64.39	62.58	63.15	211478
2011-09-01	62.99	63.88	61.69	61.80	299212
2011-09-02	60.62	62.23	60.20	60.49	403754
2011-09-06	58.99	61.39	58.99	61.34	282608
2011-09-07	62.23	63.76	61.84	63.76	266656
2011-09-08	63.36	64.23	62.93	63.51	199700
2011-09-09	62.69	62.89	60.77	61.34	209667
2011-09-12	60.46	61.72	60.16	61.65	214271
2011-09-13	61.41	62.87	61.41	62.64	178113
2011-09-14	62.97	64.14	62.20	63.37	138141
2011-09-15	64.13	64.13	62.92	64.01	123666
2011-09-16	64.02	64.36	63.33	63.77	432308
2011-09-19	62.96	63.82	62.48	63.20	349490
2011-09-20	63.53	64.60	63.07	63.34	130322
2011-09-21	63.24	64.56	62.04	62.11	258684
2011-09-22	60.23	61.47	59.44	60.50	341414
2011-09-23	59.92	61.73	59.92	61.52	386915
2011-09-26	61.90	62.45	60.38	61.91	504686
2011-09-27	62.77	63.81	62.40	62.69	263501
2011-09-28	63.08	63.25	60.47	60.47	784224
2011-09-29	61.76	61.91	58.72	60.50	372065
2011-09-30	59.67	60.94	59.43	59.51	376310
2011-10-03	59.00	60.02	56.66	56.69	345822
2011-10-04	56.04	59.12	55.98	59.05	438971
2011-10-05	59.37	61.03	58.54	60.72	413788
2011-10-06	60.29	62.46	60.24	62.40	315432
2011-10-07	62.60	62.60	61.25	61.26	254522
2011-10-10	62.12	63.14	61.80	62.71	311951
2011-10-11	62.32	63.33	62.27	62.67	150260
2011-10-12	63.26	63.58	62.37	62.57	181021
2011-10-13	62.18	63.90	62.15	63.72	165527
2011-10-14	64.44	64.44	63.25	64.30	347983
2011-10-17	63.83	64.09	62.12	62.28	149406
2011-10-18	62.49	63.94	61.49	63.47	307986
2011-10-19	63.43	64.49	62.60	62.81	256931
2011-10-20	63.07	63.70	62.16	63.64	86037
2011-10-21	64.29	64.98	63.79	64.84	78779
2011-10-24	64.50	66.61	64.50	66.53	205928
2011-10-25	66.01	66.01	64.36	64.42	139637
2011-10-26	65.52	65.64	63.18	64.88	121370
2011-10-27	66.82	67.97	65.86	67.42	697797
2011-10-28	66.55	68.04	66.55	67.74	125695
2011-10-31	67.19	67.19	66.11	66.11	161819
2011-11-01	64.06	64.72	63.30	63.77	400484
2011-11-02	64.82	64.82	62.90	64.09	96693
2011-11-03	65.45	65.45	63.69	65.04	224189
2011-11-04	64.15	64.85	63.90	64.26	368820
2011-11-07	64.15	64.46	62.38	63.58	324972
2011-11-08	63.56	63.56	61.91	63.03	241150
2011-11-09	61.87	62.44	61.00	61.01	232364
2011-11-10	61.78	61.95	60.12	60.70	190768
2011-11-11	61.24	62.16	61.13	62.02	147566
2011-11-14	61.38	62.20	61.38	61.87	92087
2011-11-15	61.58	62.18	61.10	61.90	90808
2011-11-16	61.23	62.32	60.94	61.10	184552
2011-11-17	60.84	61.47	59.98	60.17	120336
2011-11-18	60.40	60.40	59.50	59.65	179335
2011-11-21	60.07	61.46	59.99	61.19	614966
2011-11-22	60.93	62.28	60.93	61.98	203781
2011-11-23	61.26	61.49	60.39	60.39	253624
2011-11-25	60.04	60.70	59.78	59.78	44287
2011-11-28	61.64	62.86	61.21	62.86	342312
2011-11-29	62.94	63.17	62.35	62.61	109848
2011-11-30	64.68	65.35	64.01	65.26	211087
2011-12-01	64.90	65.96	64.80	65.68	103515
2011-12-02	66.28	66.28	65.19	65.30	129081
2011-12-05	66.34	66.34	65.15	65.46	112295
2011-12-06	65.59	65.59	64.67	65.06	380344
2011-12-07	64.77	64.87	63.79	64.53	94573
2011-12-08	64.24	64.44	63.21	63.28	96252
2011-12-09	63.35	64.55	62.85	64.26	74032
2011-12-12	63.31	63.60	62.92	63.49	153633
2011-12-13	64.26	64.28	62.43	62.72	189135
2011-12-14	62.21	62.78	61.84	61.98	104195
2011-12-15	62.62	62.69	61.96	62.20	66995
2011-12-16	62.49	63.11	62.33	62.80	123882
2011-12-19	63.16	63.92	62.45	62.57	128573
2011-12-20	63.63	64.73	63.63	64.73	134463
2011-12-21	64.29	65.06	63.81	65.00	146124
2011-12-22	65.26	65.76	65.01	65.51	83767
2011-12-23	65.75	65.78	65.25	65.62	81691
2011-12-27	65.28	66.68	65.23	66.48	91745
2011-12-28	66.55	66.55	65.48	65.55	47392
2011-12-29	65.51	66.33	65.43	66.23	84476
2011-12-30	66.63	66.77	65.73	66.40	301408
2012-01-03	67.54	67.78	66.20	66.27	95708
2012-01-04	66.04	66.51	65.83	66.03	48385
2012-01-05	66.17	69.06	66.17	68.34	276341
2012-01-06	68.48	69.96	68.48	69.58	240695
2012-01-09	70.58	71.26	70.00	71.03	615886
2012-01-10	72.46	72.46	71.57	72.23	532179
2012-01-11	72.01	73.80	71.66	73.73	345682
2012-01-12	73.50	74.44	72.68	73.79	311592
2012-01-13	73.07	73.91	72.75	73.80	136258
2012-01-17	74.58	74.61	73.66	74.03	256004
2012-01-18	73.82	74.64	73.79	74.61	102872
2012-01-19	74.91	75.16	74.04	74.08	200823
2012-01-20	73.97	74.27	73.09	73.38	247236
2012-01-23	73.88	73.96	72.38	72.65	143727
2012-01-24	72.35	73.81	72.15	73.61	269097
2012-01-25	74.06	75.64	73.88	75.47	272223
2012-01-26	75.52	76.34	74.01	74.65	502421
2012-01-27	74.68	77.83	74.68	77.71	260206
2012-01-30	76.59	76.79	75.90	76.53	732462
2012-01-31	76.88	77.03	76.16	76.61	202935
2012-02-01	77.88	79.13	77.46	78.88	562098
2012-02-02	79.10	80.27	78.80	79.90	254997
2012-02-03	81.24	81.57	80.09	80.76	193368
2012-02-06	80.46	82.50	79.97	82.33	316532
2012-02-07	82.69	82.69	80.73	81.05	386364
2012-02-08	81.10	81.30	78.89	79.71	359673
2012-02-09	80.03	80.04	78.63	79.22	242340
2012-02-10	78.55	78.70	78.01	78.58	256099
2012-02-13	79.60	81.11	79.60	81.00	215841
2012-02-14	80.28	80.57	79.41	79.72	174538
2012-02-15	80.20	80.66	78.90	79.48	113540
2012-02-16	79.50	80.91	79.50	80.60	122347
2012-02-17	80.60	80.60	78.63	78.65	266729
2012-02-21	78.72	79.00	76.68	76.85	348355
2012-02-22	76.95	76.95	75.80	76.53	280226
2012-02-23	77.05	78.57	76.83	78.38	258058
2012-02-24	78.54	78.90	77.84	78.51	421984
2012-02-27	77.69	78.33	76.97	78.04	208086
2012-02-28	77.97	77.97	77.15	77.58	151619
2012-02-29	77.76	78.29	76.86	76.86	115946
2012-03-01	77.12	77.96	76.46	77.64	174228
2012-03-02	77.52	77.93	76.53	77.02	152257
2012-03-05	77.06	77.06	75.71	76.19	373102
2012-03-06	75.39	75.49	73.82	74.40	326045
2012-03-07	74.59	75.16	74.53	74.89	227221
2012-03-08	75.31	76.76	75.01	76.46	289386
2012-03-09	76.29	77.20	76.29	77.04	118731
2012-03-12	76.91	77.24	76.49	76.65	70062
2012-03-13	76.95	77.85	76.75	77.85	279914
2012-03-14	77.79	78.00	77.00	77.42	178064
2012-03-15	77.64	78.45	77.45	78.37	152584
2012-03-16	78.81	78.81	78.04	78.48	85693
2012-03-19	78.39	79.70	78.22	79.16	338316
2012-03-20	78.76	78.78	77.61	77.78	295929
2012-03-21	77.77	78.74	77.70	78.39	63721
2012-03-22	77.77	78.13	77.15	78.07	130545
2012-03-23	77.98	78.51	77.76	78.46	54429
2012-03-26	79.08	80.48	78.54	80.38	277897
2012-03-27	80.34	80.70	79.64	79.66	92203
2012-03-28	80.95	81.89	79.23	80.33	182665
2012-03-29	79.79	80.41	79.34	80.12	154343
2012-03-30	80.56	81.04	80.05	80.46	104522
2012-04-02	80.18	81.31	79.75	81.28	158434
2012-04-03	81.26	82.10	81.05	81.83	77271
2012-04-04	81.12	81.12	79.43	80.12	336940
2012-04-05	79.56	80.97	79.55	80.70	56731
2012-04-09	79.52	79.52	78.18	78.41	135692
2012-04-10	78.20	78.28	75.25	75.33	394135
2012-04-11	76.33	76.92	75.90	76.14	203554
2012-04-12	76.42	76.80	76.10	76.35	385476
2012-04-13	76.11	76.11	74.46	74.63	251491
2012-04-16	74.83	74.96	72.85	73.90	331159
2012-04-17	74.43	76.00	74.40	75.39	63914
2012-04-18	75.12	75.32	74.54	74.78	128783
2012-04-19	77.02	78.92	77.01	77.77	461153
2012-04-20	78.18	79.29	77.84	78.87	107587
2012-04-23	78.09	79.15	77.74	79.08	142763
2012-04-24	79.11	79.53	78.60	79.11	104598
2012-04-25	79.69	81.24	79.36	81.17	331595
2012-04-26	81.38	81.90	81.18	81.50	276376
2012-04-27	81.85	82.45	80.50	82.13	198660
2012-04-30	82.37	82.49	81.09	81.34	288926
2012-05-01	81.18	82.32	80.73	81.17	117432
2012-05-02	80.52	82.31	80.52	82.09	57027
2012-05-03	81.96	82.47	80.21	80.52	177318
2012-05-04	80.22	80.22	78.75	78.80	202401
2012-05-07	78.99	81.16	78.99	80.54	109244
2012-05-08	79.65	80.90	78.69	80.90	175869
2012-05-09	79.67	80.40	79.11	80.18	175981
2012-05-10	80.69	81.43	80.26	81.16	275860
2012-05-11	80.73	82.97	80.73	82.58	784665
2012-05-14	82.00	82.85	81.61	82.31	276688
2012-05-15	82.23	83.18	82.18	82.65	521264
2012-05-16	82.86	83.37	82.46	82.76	274008
2012-05-17	83.00	83.23	79.86	79.95	516446
2012-05-18	79.95	79.95	76.00	78.69	443992
2012-05-21	79.09	81.46	78.90	81.36	495889
2012-05-22	81.36	82.45	80.76	81.11	217711
2012-05-23	80.27	81.23	79.48	81.10	227572
2012-05-24	80.87	82.02	80.75	82.02	158647
2012-05-25	82.16	82.25	81.43	82.23	93373
2012-05-29	82.21	82.73	81.40	82.41	269041
2012-05-30	82.07	82.07	80.98	81.47	45272
2012-05-31	81.29	81.29	79.60	80.44	136477
2012-06-01	79.39	79.46	77.81	78.30	261327
2012-06-04	78.28	79.52	77.00	78.47	291339
2012-06-05	78.21	80.23	78.16	79.96	158125
2012-06-06	80.70	81.40	80.46	81.23	125446
2012-06-07	82.48	82.48	80.33	80.33	191915
2012-06-08	79.86	81.95	79.61	81.70	163100
2012-06-11	82.51	82.51	79.89	79.96	189125
2012-06-12	80.29	81.29	79.83	81.24	203199
2012-06-13	81.11	81.99	80.45	80.71	255825
2012-06-14	80.94	82.71	80.58	82.60	215699
2012-06-15	82.65	83.77	82.29	83.63	271923
2012-06-18	83.27	84.74	83.09	84.28	228556
2012-06-19	84.89	85.94	84.82	85.27	309431
2012-06-20	86.04	86.60	85.47	86.03	144814
2012-06-21	87.00	87.38	85.83	86.25	333789
2012-06-22	86.70	87.68	85.42	87.52	216923
2012-06-25	86.26	86.70	85.73	86.26	170883
2012-06-26	86.54	87.16	85.99	86.54	94275
2012-06-27	87.04	89.99	86.57	88.66	548727
2012-06-28	87.74	88.42	84.93	86.25	617245
2012-06-29	88.52	88.59	87.31	88.47	264760
2012-07-02	88.70	92.07	88.70	92.01	656538
2012-07-03	92.21	92.74	91.62	92.68	278581
2012-07-05	92.75	93.48	92.21	93.25	523007
2012-07-06	92.97	93.19	91.87	92.25	198874
2012-07-09	92.18	92.80	91.78	92.45	123156
2012-07-10	93.15	93.20	91.22	91.39	141700
2012-07-11	91.41	91.41	88.88	89.65	709767
2012-07-12	88.90	90.75	87.91	90.41	302302
2012-07-13	90.94	91.52	90.45	91.23	101709
2012-07-16	91.27	92.57	90.93	92.20	296877
2012-07-17	92.33	93.39	91.80	93.12	167214
2012-07-18	92.96	93.98	92.74	93.32	298543
2012-07-19	93.69	93.69	92.24	92.53	312943
2012-07-20	92.08	92.56	91.26	91.63	329064
2012-07-23	90.60	90.60	88.69	90.13	543730
2012-07-24	90.55	90.73	88.64	89.03	222730
2012-07-25	90.39	90.64	89.37	89.91	265079
2012-07-26	91.67	91.79	90.78	91.48	224077
2012-07-27	92.08	94.25	92.08	93.61	589468
2012-07-30	93.77	94.12	92.29	92.40	282141
2012-07-31	92.00	92.50	89.88	89.88	245922
2012-08-01	90.47	90.76	87.08	87.24	457939
2012-08-02	86.07	86.53	84.34	85.51	601958
2012-08-03	86.70	87.60	86.01	86.08	393628
2012-08-06	86.10	86.74	85.99	86.24	823686
2012-08-07	86.65	87.24	86.31	86.78	225473
2012-08-08	86.62	86.78	85.39	85.64	249565
2012-08-09	85.40	86.06	85.23	85.57	125586
2012-08-10	85.26	85.80	85.06	85.28	54156
2012-08-13	84.88	85.68	84.44	85.68	98810
2012-08-14	85.89	86.78	85.82	86.60	173478
2012-08-15	86.52	87.90	86.41	87.70	105015
2012-08-16	87.66	87.66	86.11	86.50	285982
2012-08-17	86.42	86.74	85.78	86.62	65806
2012-08-20	86.25	86.68	85.88	86.60	97620
2012-08-21	87.09	87.72	86.24	86.65	136556
2012-08-22	86.63	87.91	86.25	87.64	57408
2012-08-23	87.39	87.72	86.80	87.47	68101
2012-08-24	87.31	88.74	87.29	88.43	87037
2012-08-27	88.86	89.02	87.92	88.65	50902
2012-08-28	88.72	89.04	88.28	88.95	69725
2012-08-29	89.20	89.47	88.80	88.98	59631
2012-08-30	88.73	88.73	87.92	88.24	94928
2012-08-31	88.95	88.95	87.68	88.58	47230
2012-09-04	88.82	90.85	88.61	90.63	183206
2012-09-05	90.60	90.73	89.87	90.24	112078
2012-09-06	90.82	92.31	90.81	92.02	189387
2012-09-07	92.29	92.36	91.04	91.59	72288
2012-09-10	91.55	91.64	90.62	90.73	118905
2012-09-11	90.96	91.11	90.65	90.91	184326
2012-09-12	91.23	91.73	90.95	91.41	99871
2012-09-13	91.43	92.86	91.02	92.23	201562
2012-09-14	92.60	93.64	92.40	92.93	140407
2012-09-17	93.26	93.98	92.17	93.91	99519
2012-09-18	94.00	94.80	93.93	94.79	284535
2012-09-19	95.19	95.64	94.83	95.29	99797
2012-09-20	95.18	95.33	94.64	95.27	141000
2012-09-21	96.13	96.67	95.91	96.25	124776
2012-09-24	95.95	95.95	94.63	94.79	340548
2012-09-25	95.65	96.11	93.69	93.75	132754
2012-09-26	94.60	94.60	92.10	92.41	165499
2012-09-27	92.92	94.09	92.31	93.59	176327
2012-09-28	93.46	94.08	92.69	93.44	176392
2012-10-01	94.01	94.91	93.24	93.72	354954
2012-10-02	94.10	94.73	93.92	94.67	105725
2012-10-03	95.11	95.42	94.27	94.88	66666
2012-10-04	95.42	95.72	94.50	95.13	44787
2012-10-05	95.54	96.50	95.08	95.56	107891
2012-10-08	95.60	95.60	94.44	94.51	118816
2012-10-09	94.56	94.81	92.55	92.57	98945
2012-10-10	92.57	92.78	91.47	92.18	286926
2012-10-11	92.77	93.68	92.30	92.59	60134
2012-10-12	92.91	93.28	92.12	92.34	142381
2012-10-15	92.52	92.83	92.00	92.50	115328
2012-10-16	93.34	93.54	92.50	93.37	293637
2012-10-17	93.50	95.18	93.29	94.80	212577
2012-10-18	94.63	94.63	93.60	93.60	63004
2012-10-19	93.42	93.45	89.24	90.05	606165
2012-10-22	90.27	90.27	88.65	89.30	754441
2012-10-23	88.50	88.77	86.29	87.71	382752
2012-10-24	88.50	88.95	87.23	87.29	362826
2012-10-25	87.83	88.54	87.00	87.28	85330
2012-10-26	87.31	87.51	85.26	85.62	422197
2012-10-31	85.83	86.03	83.50	83.83	278203
2012-11-01	84.56	86.08	83.96	85.35	249374
2012-11-02	85.47	87.43	83.50	83.53	141419
2012-11-05	83.74	85.64	83.73	85.47	165113
2012-11-06	85.65	86.12	85.19	85.46	130854
2012-11-07	84.37	84.69	82.73	83.32	256597
2012-11-08	83.51	83.55	82.16	82.63	249955
2012-11-09	81.92	85.03	81.75	84.45	247766
2012-11-12	85.67	86.36	85.30	85.74	208512
2012-11-13	85.54	86.63	85.22	86.14	133046
2012-11-14	86.25	86.54	83.58	83.89	163064
2012-11-15	83.86	83.87	81.35	81.72	688459
2012-11-16	82.46	84.58	82.02	84.30	313216
2012-11-19	85.55	86.35	84.44	85.65	283829
2012-11-20	85.46	87.27	85.46	87.23	212184
2012-11-21	87.41	87.67	86.91	87.50	131505
2012-11-23	87.73	88.61	87.70	88.61	95539
2012-11-26	88.59	88.59	87.32	88.13	186641
2012-11-27	88.18	88.73	87.59	87.70	290716
2012-11-28	87.63	88.22	85.95	88.17	226858
2012-11-29	88.62	89.45	88.54	89.40	146385
2012-11-30	89.71	89.71	88.28	88.87	202492
2012-12-03	89.63	89.63	87.85	88.13	183398
2012-12-04	88.65	88.65	87.39	87.98	121101
2012-12-05	88.25	88.25	86.86	87.82	232972
2012-12-06	87.60	88.44	87.41	87.65	73179
2012-12-07	88.09	88.09	87.15	87.28	219585
2012-12-10	87.69	89.13	87.69	88.79	154448
2012-12-11	89.13	90.76	89.13	90.52	118325
2012-12-12	90.59	90.85	89.99	90.27	143155
2012-12-13	90.06	90.38	88.98	89.26	107384
2012-12-14	89.06	89.74	88.38	88.58	135308
2012-12-17	88.66	89.41	88.59	89.41	111839
2012-12-18	89.76	90.66	89.49	90.66	116840
2012-12-19	90.66	90.66	89.23	89.49	56448
2012-12-20	89.71	89.86	89.00	89.24	133950
2012-12-21	87.80	88.93	87.40	88.51	68337
2012-12-24	88.23	88.34	87.81	88.30	47920
2012-12-26	88.46	88.54	87.30	87.62	137249
2012-12-27	87.95	88.83	86.17	87.54	139782
2012-12-28	87.29	87.59	86.38	86.38	60733
2012-12-31	86.36	88.10	85.96	87.94	122189
2013-01-02	90.24	91.26	89.94	91.23	241713
2013-01-03	90.87	92.18	90.47	91.61	117968
2013-01-04	91.61	93.11	91.37	92.51	266922
2013-01-07	92.70	93.41	91.99	93.41	95086
2013-01-08	93.07	94.21	93.07	94.21	91313
2013-01-09	94.64	95.58	94.17	95.48	229967
2013-01-10	96.00	96.48	94.51	95.56	612289
2013-01-11	95.86	96.13	94.65	95.51	111826
2013-01-14	95.79	96.42	95.39	96.25	338442
2013-01-15	95.83	97.27	95.46	96.98	281779
2013-01-16	96.98	97.19	95.80	95.82	239884
2013-01-17	96.37	96.45	95.29	95.68	80851
2013-01-18	95.98	95.98	95.00	95.72	88740
2013-01-22	95.42	96.05	94.99	95.87	171655
2013-01-23	95.96	95.96	94.74	94.84	163186
2013-01-24	94.64	96.21	94.52	95.13	297793
2013-01-25	95.58	96.43	95.14	96.36	95170
2013-01-28	96.68	96.79	95.74	95.84	256000
2013-01-29	96.05	96.09	95.01	95.89	55047
2013-01-30	95.87	96.20	94.13	94.45	95376
2013-01-31	94.78	95.44	94.18	95.03	296672
2013-02-01	95.71	96.43	95.09	96.05	243824
2013-02-04	95.60	96.01	94.89	95.14	187385
2013-02-05	95.62	96.65	95.44	96.52	213534
2013-02-06	96.53	96.98	95.57	96.32	144583
2013-02-07	96.64	96.76	94.59	95.28	227030
2013-02-08	95.60	96.43	95.35	95.96	190754
2013-02-11	96.15	96.80	95.26	95.32	281495
2013-02-12	95.63	95.78	94.82	94.87	193027
2013-02-13	95.22	95.89	94.86	95.35	171648
2013-02-14	95.09	95.54	94.51	95.13	360960
2013-02-15	95.41	95.78	94.97	95.46	222666
2013-02-19	95.50	96.34	95.22	96.27	175237
2013-02-20	96.30	96.84	95.41	95.45	101211
2013-02-21	95.23	95.30	93.63	94.24	189921
2013-02-22	94.54	95.60	94.54	95.56	60326
2013-02-25	94.30	94.30	91.94	91.94	219625
2013-02-26	92.40	92.72	91.15	91.96	133932
2013-02-27	91.99	93.82	91.96	93.26	202484
2013-02-28	93.14	94.39	93.14	93.95	76341
2013-03-01	93.59	95.22	92.89	95.03	162310
2013-03-04	94.69	96.73	94.69	96.73	200699
2013-03-05	97.14	98.50	97.12	97.92	398747
2013-03-06	98.23	98.96	98.20	98.79	318942
2013-03-07	98.84	99.50	98.48	99.47	707698
2013-03-08	99.84	100.33	98.43	100.15	616454
2013-03-11	99.62	100.33	99.62	100.28	201811
2013-03-12	100.27	100.65	99.72	100.65	226916
2013-03-13	99.68	99.92	99.03	99.36	324107
2013-03-14	99.84	100.53	99.42	100.53	68013
2013-03-15	100.60	100.73	99.61	99.91	230358
2013-03-18	98.51	99.68	97.98	98.99	98955
2013-03-19	99.62	99.96	97.57	98.30	177692
2013-03-20	98.74	99.46	98.74	98.90	88811
2013-03-21	98.80	99.17	97.53	97.88	108330
2013-03-22	98.39	98.72	97.75	98.64	158665
2013-03-25	99.26	99.28	97.25	98.01	188756
2013-03-26	98.00	98.32	97.12	97.69	163703
2013-03-27	97.73	98.88	96.50	98.84	117108
2013-03-28	99.34	100.41	99.27	99.88	120716
2013-04-01	100.27	100.39	97.99	98.52	111225
2013-04-02	98.72	100.29	98.72	99.66	164646
2013-04-03	100.33	100.33	96.44	97.17	371018
2013-04-04	97.83	98.09	96.64	97.89	360074
2013-04-05	96.47	97.99	96.03	97.90	172887
2013-04-08	98.15	98.26	96.87	98.12	120656
2013-04-09	98.42	99.55	97.88	98.91	43479
2013-04-10	99.00	101.42	99.00	101.26	436831
2013-04-11	101.30	103.04	101.30	102.40	268493
2013-04-12	101.92	102.90	101.65	102.90	308105
2013-04-15	102.68	102.81	99.66	100.09	263391
2013-04-16	101.01	101.88	99.51	101.79	468304
2013-04-17	101.62	102.49	99.58	102.18	534855
2013-04-18	102.50	102.66	100.11	101.22	270896
2013-04-19	102.81	105.94	102.76	105.88	315463
2013-04-22	106.60	106.82	105.38	106.52	237512
2013-04-23	106.99	108.59	106.11	107.23	426743
2013-04-24	106.54	106.77	104.48	104.57	440726
2013-04-25	105.71	106.47	104.91	106.11	300174
2013-04-26	106.25	107.04	105.40	106.14	103731
2013-04-29	106.65	107.27	106.20	106.72	178038
2013-04-30	106.73	106.74	105.04	105.81	307486
2013-05-01	105.68	105.81	103.13	103.13	281043
2013-05-02	103.90	105.25	103.82	104.63	211126
2013-05-03	105.69	107.22	104.97	104.98	210004
2013-05-06	105.27	105.36	104.01	105.12	160117
2013-05-07	105.70	105.95	104.03	104.24	105147
2013-05-08	104.73	104.90	103.50	104.34	213078
2013-05-09	104.65	105.17	103.86	104.02	116491
2013-05-10	104.29	107.14	104.02	107.08	255429
2013-05-13	107.36	109.84	107.21	109.64	177665
2013-05-14	109.94	111.80	109.89	111.79	183538
2013-05-15	111.81	112.09	109.41	110.11	98283
2013-05-16	110.32	110.36	107.34	108.96	181930
2013-05-17	109.86	110.03	108.60	110.03	106432
2013-05-20	110.06	110.55	108.57	108.69	104737
2013-05-21	108.87	110.22	108.55	109.76	141106
2013-05-22	110.41	112.69	108.03	109.02	209006
2013-05-23	107.64	110.62	105.72	110.37	342490
2013-05-24	110.01	110.34	109.00	110.21	73049
2013-05-28	111.42	112.95	111.07	112.29	226910
2013-05-29	111.86	112.26	110.38	111.45	231906
2013-05-30	111.79	113.38	111.58	112.98	152395
2013-05-31	113.06	113.53	111.06	111.06	238849
2013-06-03	111.59	111.69	106.46	109.68	573712
2013-06-04	109.86	110.48	106.83	107.52	322606
2013-06-05	107.24	108.80	104.38	105.21	571610
2013-06-06	105.32	107.89	104.81	107.89	324382
2013-06-07	108.80	110.57	108.75	110.43	186112
2013-06-10	111.00	111.05	108.56	109.46	335561
2013-06-11	109.15	110.47	107.27	109.14	167589
2013-06-12	109.98	110.45	106.75	106.77	420847
2013-06-13	106.34	107.95	105.52	107.32	322421
2013-06-14	107.40	107.40	105.68	106.03	152049
2013-06-17	106.00	106.95	104.32	104.70	246255
2013-06-18	105.33	106.71	104.45	106.12	236384
2013-06-19	106.65	106.96	104.66	104.73	365328
2013-06-20	103.68	103.69	100.64	101.29	872224
2013-06-21	101.29	103.03	99.92	102.16	809413
2013-06-24	101.06	102.80	99.14	101.84	225938
2013-06-25	103.45	103.45	100.26	101.20	283033
2013-06-26	102.09	104.15	101.99	103.69	354504
2013-06-27	104.71	105.35	103.76	104.64	353032
2013-06-28	104.88	105.20	103.93	104.26	498057
2013-07-01	107.60	110.48	106.11	108.73	1470545
2013-07-02	108.78	109.66	108.44	109.11	747594
2013-07-03	108.95	109.39	108.13	108.98	81785
2013-07-05	109.86	111.60	109.62	111.57	177139
2013-07-08	112.25	112.58	110.98	111.62	153626
2013-07-09	112.12	112.33	110.67	111.76	211271
2013-07-10	111.47	113.63	111.47	113.50	212668
2013-07-11	115.35	116.07	114.85	116.04	285489
2013-07-12	116.31	120.04	115.97	119.53	744164
2013-07-15	120.00	120.62	118.50	120.43	231879
2013-07-16	120.72	120.73	118.12	118.42	266235
2013-07-17	118.70	119.77	118.50	119.26	110786
2013-07-18	119.79	119.79	118.60	118.82	122871
2013-07-19	118.95	121.11	118.63	120.59	380827
2013-07-22	120.97	121.32	120.00	120.84	149610
2013-07-23	121.49	121.55	118.85	119.04	108980
2013-07-24	119.56	119.85	117.42	117.86	213431
2013-07-25	118.16	120.67	116.60	120.62	243017
2013-07-26	120.12	120.96	118.92	120.76	229127
2013-07-29	120.63	121.00	118.85	119.23	142779
2013-07-30	120.15	121.19	119.59	120.88	227011
2013-07-31	121.45	123.29	121.45	122.57	122500
2013-08-01	123.67	124.58	122.69	124.45	393083
2013-08-02	124.48	125.24	124.00	124.76	199240
2013-08-05	124.75	125.45	124.51	125.08	150338
2013-08-06	124.97	124.97	121.68	122.06	192811
2013-08-07	121.95	121.97	119.55	120.75	311937
2013-08-08	121.46	122.00	119.74	120.00	403728
2013-08-09	119.80	120.99	119.11	119.84	78093
2013-08-12	119.71	119.71	118.60	119.39	237968
2013-08-13	119.95	119.95	118.21	119.07	142938
2013-08-14	119.15	120.38	119.15	119.15	99182
2013-08-15	118.16	118.16	115.61	115.94	349122
2013-08-16	115.75	116.65	115.08	115.13	404733
2013-08-19	115.00	116.16	114.71	114.79	298836
2013-08-20	114.82	117.41	114.82	116.77	152708
2013-08-21	117.02	120.03	117.02	118.41	473583
2013-08-22	119.23	120.03	118.91	119.84	82737
2013-08-23	120.10	120.22	118.52	119.63	54365
2013-08-26	119.92	123.16	119.84	122.31	362366
2013-08-27	120.75	121.12	117.50	117.62	328811
2013-08-28	117.98	119.60	117.68	119.37	701052
2013-08-29	119.62	121.80	119.38	120.74	236684
2013-08-30	120.68	120.71	118.69	119.26	165610
2013-09-03	121.80	122.18	120.45	122.12	177715
2013-09-04	122.75	125.40	121.80	125.24	180525
2013-09-05	126.12	126.71	125.27	126.02	102751
2013-09-06	126.32	127.10	123.41	126.29	127281
2013-09-09	126.74	129.95	126.74	129.95	273805
2013-09-10	131.00	131.00	128.74	129.80	393106
2013-09-11	129.85	129.85	127.28	128.22	332747
2013-09-12	128.48	129.29	127.49	128.02	275528
2013-09-13	128.15	128.43	126.91	128.43	287929
2013-09-16	129.52	129.94	127.83	128.27	230465
2013-09-17	128.47	129.85	127.72	129.67	201109
2013-09-18	129.99	131.18	128.51	130.53	157377
2013-09-19	131.21	131.48	130.00	131.22	187004
2013-09-20	131.37	131.72	129.84	130.37	208064
2013-09-23	130.48	130.48	128.00	129.59	135516
2013-09-24	129.72	130.89	128.83	129.83	95314
2013-09-25	129.96	130.26	128.65	128.71	162940
2013-09-26	128.75	131.56	128.75	131.05	181350
2013-09-27	130.64	132.42	130.03	131.19	191891
2013-09-30	129.04	130.04	127.18	129.16	246988
2013-10-01	129.94	131.83	129.36	131.83	240278
2013-10-02	131.57	132.34	131.00	131.84	158683
2013-10-03	131.84	132.33	129.02	130.47	222051
2013-10-04	130.79	132.15	130.69	131.13	220687
2013-10-07	130.55	130.57	127.95	128.00	385474
2013-10-08	128.49	128.49	120.60	120.84	746018
2013-10-09	120.11	120.18	113.22	115.49	1405801
2013-10-10	118.46	120.67	117.92	120.31	439539
2013-10-11	119.61	120.06	117.66	119.00	351672
2013-10-14	117.58	120.01	116.75	119.78	594194
2013-10-15	119.55	120.95	118.47	118.83	313036
2013-10-16	120.00	124.05	120.00	123.90	450305
2013-10-17	124.17	125.46	122.69	125.26	333343
2013-10-18	125.76	126.27	121.85	123.06	366458
2013-10-21	122.92	123.49	119.60	120.17	684904
2013-10-22	121.00	122.28	118.86	121.84	530009
2013-10-23	121.48	122.84	120.44	122.72	141621
2013-10-24	123.53	125.18	123.10	124.58	154242
2013-10-25	126.12	126.12	123.38	124.52	274098
2013-10-28	125.73	125.92	123.39	124.32	177400
2013-10-29	125.15	125.15	123.04	124.68	105655
2013-10-30	125.03	125.29	119.65	120.35	503054
2013-10-31	120.25	120.86	117.46	118.99	459481
2013-11-01	119.83	120.50	118.33	119.62	238752
2013-11-04	120.15	121.11	119.85	120.72	210550
2013-11-05	121.35	121.35	118.92	120.91	168002
2013-11-06	121.30	121.55	116.17	116.41	675334
2013-11-07	116.66	118.61	114.12	114.23	452073
2013-11-08	115.26	119.96	115.26	118.92	574990
2013-11-11	119.21	120.52	118.40	120.36	109033
2013-11-12	118.78	119.06	116.76	118.96	504835
2013-11-13	117.92	120.07	117.54	120.02	216104
2013-11-14	120.52	120.66	119.05	119.94	284982
2013-11-15	119.94	122.11	119.89	122.05	127402
2013-11-18	122.53	123.04	118.72	119.05	342932
2013-11-19	119.01	120.48	117.79	119.32	354630
2013-11-20	120.08	121.90	119.15	120.43	241666
2013-11-21	120.91	123.40	120.91	123.04	241079
2013-11-22	125.00	126.16	124.20	125.86	277883
2013-11-25	126.63	128.12	125.48	127.03	165865
2013-11-26	127.59	128.95	127.15	128.54	232938
2013-11-27	129.25	129.56	127.92	129.32	430277
2013-11-29	129.91	131.33	129.75	130.49	279410
2013-12-02	130.72	131.43	129.61	131.18	862160
2013-12-03	130.97	130.97	128.65	129.56	573393
2013-12-04	128.92	130.14	128.21	129.51	238289
2013-12-05	129.37	130.00	127.75	127.91	107241
2013-12-06	129.51	129.52	126.36	128.18	129399
2013-12-09	128.56	129.27	126.26	127.25	170170
2013-12-10	127.21	127.55	125.14	126.34	221008
2013-12-11	126.25	126.25	121.37	121.72	366639
2013-12-12	121.30	124.09	121.30	123.58	365171
2013-12-13	124.11	124.25	122.01	123.10	179661
2013-12-16	123.55	125.38	123.08	123.38	160277
2013-12-17	123.29	123.29	120.97	121.68	674860
2013-12-18	122.11	124.85	121.28	124.69	269908
2013-12-19	124.69	125.73	124.01	124.77	162052
2013-12-20	125.16	127.74	125.00	127.49	314587
2013-12-23	128.01	130.06	128.01	129.87	161886
2013-12-24	130.85	130.85	129.31	130.21	110355
2013-12-26	130.88	132.16	130.63	131.06	146228
2013-12-27	131.72	131.72	129.57	129.84	93046
2013-12-30	129.05	130.48	128.20	130.23	462948
2013-12-31	130.66	131.34	129.88	130.20	444468
2014-01-02	130.20	131.25	128.65	130.84	513025
2014-01-03	131.19	131.84	130.35	130.42	552434
2014-01-06	130.80	131.13	128.10	128.92	347339
2014-01-07	130.49	132.14	130.49	132.02	906144
2014-01-08	131.65	135.58	131.33	135.45	607738
2014-01-09	142.00	145.64	141.58	145.63	1120090
2014-01-10	148.62	153.75	148.37	153.61	954945
2014-01-13	153.23	156.15	148.79	150.66	559919
2014-01-14	152.08	152.71	148.95	151.53	325997
2014-01-15	152.99	153.00	149.85	152.38	189533
2014-01-16	153.00	155.52	152.17	155.49	385282
2014-01-17	156.20	158.46	155.63	156.66	252579
2014-01-21	158.88	160.15	155.65	160.02	563508
2014-01-22	161.55	161.55	158.75	159.50	287353
2014-01-23	159.13	159.93	157.23	159.45	246992
2014-01-24	158.00	158.15	153.71	154.09	658327
2014-01-27	154.12	154.12	143.95	147.62	819305
2014-01-28	148.54	152.83	148.54	152.06	778468
2014-01-29	151.09	153.57	148.75	150.25	416270
2014-01-30	152.54	155.82	151.71	153.74	284590
2014-01-31	151.58	152.76	149.97	150.21	183381
2014-02-03	149.99	149.99	142.37	143.34	496363
2014-02-04	144.15	146.83	143.84	145.36	305827
2014-02-05	145.52	145.78	139.11	142.53	332094
2014-02-06	143.51	143.52	141.00	141.60	239021
2014-02-07	142.73	149.99	142.46	149.60	352046
2014-02-10	150.31	154.12	150.31	153.85	383578
2014-02-11	155.07	156.60	153.28	156.02	413624
2014-02-12	157.01	157.97	155.81	156.39	278954
2014-02-13	155.00	158.26	154.25	158.18	266622
2014-02-14	158.69	159.57	155.03	155.46	725924
2014-02-18	156.99	159.58	156.40	159.50	338620
2014-02-19	159.95	160.08	156.60	156.87	370003
2014-02-20	157.32	161.49	156.24	161.05	372463
2014-02-21	162.39	165.95	161.67	164.39	684774
2014-02-24	166.05	167.92	165.10	166.51	464090
2014-02-25	169.87	171.87	168.04	170.50	477934
2014-02-26	171.23	172.52	168.87	170.01	459719
2014-02-27	169.85	171.30	167.10	170.66	249395
2014-02-28	171.00	171.32	160.69	163.72	1283619
2014-03-03	161.09	163.78	159.48	163.31	730541
2014-03-04	166.35	168.50	166.35	167.45	439795
2014-03-05	168.06	168.06	166.18	166.85	490143
2014-03-06	168.43	168.43	161.20	161.61	709160
2014-03-07	163.17	163.22	157.09	160.85	1316271
2014-03-10	160.87	161.66	157.71	161.45	637364
2014-03-11	161.71	164.36	159.07	159.82	433564
2014-03-12	157.69	161.32	156.90	160.65	444722
2014-03-13	161.69	162.59	155.92	157.62	640685
2014-03-14	157.63	159.55	155.75	158.26	979973
2014-03-17	160.13	161.02	156.65	157.26	451524
2014-03-18	158.16	163.00	157.44	162.85	404216
2014-03-19	163.55	164.25	160.80	162.16	379157
2014-03-20	161.41	162.54	159.64	160.17	395185
2014-03-21	160.99	161.48	152.39	153.15	1554146
2014-03-24	153.17	153.90	142.63	147.00	1590343
2014-03-25	148.21	150.69	143.06	146.28	1211225
2014-03-26	146.48	148.38	141.41	141.52	1202288
2014-03-27	141.45	143.88	137.23	142.88	1211197
2014-03-28	143.59	144.15	136.47	137.71	1319007
2014-03-31	138.48	142.61	138.06	142.48	822973
2014-04-01	143.77	147.18	142.83	145.47	924950
2014-04-02	147.31	147.99	142.83	144.41	1120741
2014-04-03	144.79	144.94	137.59	139.18	951917
2014-04-04	140.00	140.49	130.84	133.46	2268894
2014-04-07	131.62	136.50	129.76	133.22	1501381
2014-04-08	134.17	135.66	130.25	133.62	1174760
2014-04-09	135.07	138.93	134.11	138.75	706255
2014-04-10	138.67	139.22	128.38	129.79	1533044
2014-04-11	128.01	132.00	123.85	124.60	1377413
2014-04-14	126.56	127.86	119.06	122.47	1398713
2014-04-15	123.10	125.28	115.31	122.69	1876906
2014-04-16	124.51	126.80	122.40	126.24	1188335
2014-04-17	126.00	128.81	123.78	125.39	859006
2014-04-21	126.13	128.68	124.71	128.47	947370
2014-04-22	129.75	135.11	129.52	134.09	966710
2014-04-23	134.35	134.35	129.60	130.37	789392
2014-04-24	131.66	131.96	125.33	129.44	932119
2014-04-25	127.69	128.70	123.72	124.37	1024846
2014-04-28	124.91	127.37	119.26	123.55	1325237
2014-04-29	124.42	129.42	123.58	128.25	1133064
2014-04-30	127.73	128.87	124.67	128.87	720910
2014-05-01	129.50	132.49	126.53	130.36	879070
2014-05-02	130.31	130.31	126.94	127.95	580539
2014-05-05	126.61	130.42	125.37	130.35	294012
2014-05-06	129.89	130.70	126.70	126.93	282995
2014-05-07	126.94	127.23	121.64	125.20	527632
2014-05-08	124.36	126.99	120.39	120.80	1277362
2014-05-09	120.80	124.32	119.00	124.18	902087
2014-05-12	125.68	129.04	125.05	128.48	602153
2014-05-13	129.10	130.41	127.24	127.25	458845
2014-05-14	126.47	129.67	125.54	127.41	476833
2014-05-15	126.50	127.48	122.97	125.60	745022
2014-05-16	125.70	125.79	122.49	124.73	451044
2014-05-19	124.31	127.56	124.00	127.45	498892
2014-05-20	127.02	127.39	123.98	124.79	358384
2014-05-21	125.03	127.13	123.74	124.68	316565
2014-05-22	124.91	129.21	124.91	127.69	343985
2014-05-23	128.88	129.61	127.38	128.77	480352
2014-05-27	130.14	133.45	130.14	133.32	531723
2014-05-28	133.42	134.15	132.29	132.89	477671
2014-05-29	133.45	134.58	133.30	133.71	200681
2014-05-30	133.38	134.74	131.22	132.30	1082598
2014-06-02	132.86	133.27	129.19	130.64	627474
2014-06-03	130.05	131.02	128.50	130.93	455093
2014-06-04	131.05	133.72	129.78	133.52	252813
2014-06-05	134.09	137.48	133.44	136.32	485965
2014-06-06	136.71	137.81	135.61	137.77	417617
2014-06-09	142.92	147.54	142.79	146.26	988467
2014-06-10	147.44	150.02	146.60	149.98	860480
2014-06-11	148.92	150.77	147.44	148.82	544626
2014-06-12	149.19	150.50	147.60	148.80	338951
2014-06-13	149.03	149.03	145.73	148.22	607452
2014-06-16	148.71	151.27	148.71	150.99	341360
2014-06-17	150.97	152.08	149.34	151.30	495662
2014-06-18	152.02	153.19	150.66	153.03	415139
2014-06-19	153.32	153.80	151.36	153.32	284297
2014-06-20	152.89	153.66	151.59	153.42	411614
2014-06-23	153.68	154.68	151.93	152.48	803620
2014-06-24	153.45	155.77	150.92	152.04	877429
2014-06-25	151.21	153.40	150.39	152.41	427521
2014-06-26	152.60	152.87	150.25	152.33	580710
2014-06-27	151.86	153.50	150.93	153.47	331522
2014-06-30	153.40	155.24	152.96	153.99	287560
2014-07-01	154.20	157.09	154.20	156.68	688802
2014-07-02	157.34	158.19	156.43	156.75	372846
2014-07-03	157.27	157.67	155.29	156.89	95893
2014-07-07	156.87	156.87	151.37	151.74	605699
2014-07-08	151.32	151.73	144.47	146.02	959032
2014-07-09	146.49	148.21	143.46	147.33	476298
2014-07-10	144.02	147.50	142.38	145.66	438204
2014-07-11	145.64	147.80	144.94	147.08	302548
2014-07-14	148.87	149.10	146.63	147.45	164587
2014-07-15	147.83	148.07	141.01	141.76	1282213
2014-07-16	142.56	143.11	139.32	139.67	642195
2014-07-17	139.00	140.35	133.95	134.62	1262731
2014-07-18	135.43	139.50	134.66	139.09	688092
2014-07-21	139.24	140.23	137.00	139.66	422560
2014-07-22	140.42	142.31	140.05	140.62	352727
2014-07-23	148.20	150.99	147.64	150.27	956286
2014-07-24	151.14	151.14	147.58	148.59	502984
2014-07-25	147.49	147.81	145.22	146.52	186072
2014-07-28	146.52	146.52	142.47	144.15	385823
2014-07-29	144.34	149.14	144.34	148.88	345307
2014-07-30	150.50	152.97	149.93	151.03	327176
2014-07-31	149.24	149.28	145.37	146.20	311027
2014-08-01	146.15	148.05	142.70	145.05	490050
2014-08-04	144.73	147.21	144.11	146.64	484668
2014-08-05	146.06	148.82	144.50	147.68	226139
2014-08-06	146.88	149.52	146.17	148.06	179693
2014-08-07	148.84	149.36	145.29	145.96	175247
2014-08-08	145.96	149.60	145.63	149.27	253968
2014-08-11	150.67	153.04	149.69	151.85	225791
2014-08-12	152.28	152.28	149.94	150.37	367791
2014-08-13	151.15	153.98	150.44	153.70	329648
2014-08-14	153.70	155.49	153.41	155.20	219497
2014-08-15	156.47	156.76	153.14	155.35	206612
2014-08-18	157.13	157.95	156.10	157.00	310976
2014-08-19	157.71	158.05	155.24	156.52	209843
2014-08-20	155.92	156.65	154.09	155.07	287994
2014-08-21	155.39	155.41	151.78	152.17	197709
2014-08-22	151.99	154.00	151.08	153.63	115324
2014-08-25	156.01	159.78	155.75	158.62	337360
2014-08-26	159.00	163.25	158.91	162.89	467593
2014-08-27	163.17	163.97	161.48	162.17	314688
2014-08-28	161.15	163.00	159.71	159.84	242194
2014-08-29	160.06	162.12	160.02	161.95	114845
2014-09-02	162.53	163.01	159.86	160.60	276837
2014-09-03	162.50	163.14	160.89	161.30	243597
2014-09-04	161.45	162.36	158.37	159.02	246091
2014-09-05	159.04	159.10	155.12	157.83	329039
2014-09-08	157.33	160.02	157.00	159.95	167552
2014-09-09	159.79	159.90	156.71	157.13	236465
2014-09-10	157.23	162.26	157.12	162.26	337175
2014-09-11	161.17	162.74	159.70	162.73	196226
2014-09-12	162.47	162.90	159.46	160.54	236547
2014-09-15	160.44	160.44	154.86	156.91	595609
2014-09-16	155.92	157.88	155.00	157.76	336922
2014-09-17	158.40	161.16	158.38	159.79	380139
2014-09-18	160.76	160.76	158.79	159.94	194026
2014-09-19	160.10	160.63	156.31	158.27	475194
2014-09-22	157.55	158.00	153.24	155.28	603896
2014-09-23	154.43	156.75	154.25	154.26	313784
2014-09-24	155.42	159.58	155.42	159.40	394216
2014-09-25	158.74	160.01	154.87	156.47	302777
2014-09-26	157.20	158.83	156.08	158.66	206316
2014-09-29	157.00	161.47	156.30	159.78	311050
2014-09-30	159.79	159.80	155.86	155.97	252522
2014-10-01	156.61	156.61	152.36	153.93	440089
2014-10-02	153.64	156.66	150.92	155.83	345247
2014-10-03	157.60	159.05	156.41	158.33	211259
2014-10-06	159.55	159.55	154.01	154.99	548307
2014-10-07	153.97	155.00	151.10	151.27	724892
2014-10-08	150.79	154.91	147.87	154.68	719944
2014-10-09	154.22	154.67	149.10	150.02	714990
2014-10-10	149.18	153.00	146.25	146.39	920949
2014-10-13	146.88	149.54	141.85	145.44	1153892
2014-10-14	147.38	150.36	143.12	147.07	681661
2014-10-15	144.77	152.90	144.03	152.22	800948
2014-10-16	150.00	158.26	148.59	156.59	878517
2014-10-17	160.49	160.84	155.17	156.08	604173
2014-10-20	156.47	160.25	155.70	158.94	284035
2014-10-21	161.19	161.19	158.80	160.65	353343
2014-10-22	161.00	162.00	158.81	159.27	263094
2014-10-23	161.41	166.22	160.67	165.31	584966
2014-10-24	165.32	167.50	164.60	167.23	517375
2014-10-27	166.12	167.35	163.09	167.21	578623
2014-10-28	167.89	172.23	167.89	171.51	591126
2014-10-29	171.75	171.77	168.05	169.62	418325
2014-10-30	168.63	174.21	168.63	173.37	304373
2014-10-31	175.72	177.48	171.00	171.39	670260
2014-11-03	172.13	173.70	170.44	171.53	312599
2014-11-04	169.99	171.74	168.81	170.08	307782
2014-11-05	172.23	172.23	164.82	165.63	429576
2014-11-06	166.30	169.11	165.24	169.00	849498
2014-11-07	168.55	169.65	164.79	167.72	362182
2014-11-10	168.47	172.25	167.54	172.15	354247
2014-11-11	172.09	174.14	170.67	172.30	507010
2014-11-12	171.50	173.97	170.26	173.68	154781
2014-11-13	173.87	175.75	173.87	174.46	64805
2014-11-14	172.04	172.04	166.89	167.92	400638
2014-11-17	168.32	171.10	167.76	168.38	182496
2014-11-18	169.26	172.98	168.84	171.38	281052
2014-11-19	171.32	172.61	169.51	169.96	240779
2014-11-20	169.84	172.59	169.19	172.57	188213
2014-11-21	175.00	175.75	173.01	174.04	320824
2014-11-24	174.99	178.23	174.99	178.21	340110
2014-11-25	179.00	179.47	175.91	177.70	284248
2014-11-26	177.74	180.65	177.45	180.51	216541
2014-11-28	180.93	184.16	179.25	179.81	250445
2014-12-01	179.99	179.99	174.26	174.70	446492
2014-12-02	177.50	179.95	175.35	179.31	419012
2014-12-03	179.50	179.98	177.00	179.48	281870
2014-12-04	180.30	180.30	177.56	178.11	344751
2014-12-05	178.78	181.34	178.68	181.28	277801
2014-12-08	183.00	185.92	181.99	182.36	910470
2014-12-09	181.34	188.13	179.38	187.63	551064
2014-12-10	187.26	188.03	183.25	183.60	596168
2014-12-11	184.86	188.20	183.15	184.04	458772
2014-12-12	182.60	186.41	181.00	183.73	437028
2014-12-15	185.57	185.98	175.58	175.89	1136209
2014-12-16	175.00	180.68	172.61	174.87	1059813
2014-12-17	175.83	183.39	175.05	183.21	888838
2014-12-18	186.70	189.21	185.28	189.08	668596
2014-12-19	188.17	191.72	186.19	190.34	746432
2014-12-22	187.71	191.21	186.16	188.92	736446
2014-12-23	190.45	190.45	177.72	179.18	1163980
2014-12-24	178.90	184.21	178.90	182.62	428055
2014-12-26	184.21	187.03	183.14	186.83	222395
2014-12-29	187.16	189.21	185.92	187.51	275376
2014-12-30	187.21	188.08	185.35	185.54	289134
2014-12-31	186.06	189.74	186.06	186.46	322159
2015-01-02	187.95	189.95	185.06	188.41	374312
2015-01-05	187.70	192.48	186.64	189.00	555661
2015-01-06	189.98	191.24	182.00	184.30	731828
2015-01-07	187.00	191.83	186.96	191.67	593390
2015-01-08	195.00	196.10	192.93	195.92	619966
2015-01-09	197.00	197.63	193.10	196.07	757074
2015-01-12	200.29	201.48	196.23	197.93	988010
2015-01-13	200.51	201.71	193.52	196.47	1008063
2015-01-14	194.83	199.90	193.82	199.52	586645
2015-01-15	200.10	200.33	191.80	192.11	1179728
2015-01-16	192.30	198.24	191.30	197.95	743274
2015-01-20	199.40	200.68	193.51	200.14	790930
2015-01-21	198.45	199.88	193.60	194.38	658871
2015-01-22	196.29	196.57	188.96	196.48	843853
2015-01-23	196.68	199.25	195.94	198.59	552758
2015-01-26	198.70	204.21	197.32	204.21	577757
2015-01-27	201.34	206.72	200.21	204.67	635290
2015-01-28	206.02	206.65	198.30	199.19	902362
2015-01-29	199.78	202.01	195.76	202.01	409977
2015-01-30	202.17	205.14	199.47	199.65	564886
2015-02-02	200.84	201.56	193.96	196.50	1361355
2015-02-03	197.50	198.27	189.86	195.92	1061438
2015-02-04	191.21	193.12	187.45	191.94	1128717
2015-02-05	192.89	198.10	192.64	197.52	837424
2015-02-06	197.50	200.21	193.87	194.99	666960
2015-02-09	194.06	197.65	193.32	194.01	553979
2015-02-10	195.96	199.07	194.56	198.41	310491
2015-02-11	197.79	202.62	196.00	197.82	602528
2015-02-12	198.82	202.04	197.38	202.04	708848
2015-02-13	202.22	203.42	199.50	203.40	435118
2015-02-17	203.54	208.04	203.54	207.23	785414
2015-02-18	208.21	210.03	205.44	209.90	489135
2015-02-19	209.48	212.55	209.04	211.70	598347
2015-02-20	211.38	214.11	211.01	213.36	552041
2015-02-23	213.67	219.11	213.20	215.14	775006
2015-02-24	215.81	216.66	208.25	210.98	906179
2015-02-25	210.92	217.24	209.11	216.37	1081342
2015-02-26	216.32	218.03	211.58	217.89	1044280
2015-02-27	216.89	217.63	212.90	214.63	916125
2015-03-02	214.83	217.98	214.09	217.49	337416
2015-03-03	218.00	218.48	213.90	217.80	739618
2015-03-04	217.48	223.56	215.14	222.06	1011378
2015-03-05	225.78	229.18	225.00	227.57	1037293
2015-03-06	227.50	227.50	222.41	224.72	976281
2015-03-09	225.90	225.95	220.63	224.59	512745
2015-03-10	221.80	228.69	219.82	225.40	736015
2015-03-11	226.14	227.60	222.79	226.51	371235
2015-03-12	227.40	227.99	223.85	226.71	385273
2015-03-13	226.98	230.54	225.51	228.43	620245
2015-03-16	229.85	232.51	229.00	231.83	567090
2015-03-17	232.41	233.50	229.94	233.13	558533
2015-03-18	232.95	233.71	228.78	231.62	975443
2015-03-19	233.39	239.25	232.45	237.98	925206
2015-03-20	244.04	244.98	232.71	233.86	1879645
2015-03-23	230.35	232.97	226.70	229.19	980097
2015-03-24	230.30	233.99	227.20	227.48	1177634
2015-03-25	228.09	230.00	214.37	215.23	2020147
2015-03-26	212.01	218.49	207.75	214.36	2270759
2015-03-27	215.67	220.47	215.51	219.41	793920
2015-03-30	224.00	225.50	220.51	224.37	904372
2015-03-31	223.65	234.00	220.18	225.50	994938
2015-04-01	221.84	222.24	214.74	220.79	1516800
2015-04-02	220.40	222.00	217.81	220.21	524031
2015-04-06	218.03	222.02	217.88	219.58	636002
2015-04-07	219.73	225.28	219.73	220.65	758319
2015-04-08	222.09	228.04	221.14	227.03	680462
2015-04-09	227.74	230.28	222.52	226.20	770702
2015-04-10	226.86	230.64	226.50	229.38	487802
2015-04-13	230.21	234.47	230.00	232.09	806643
2015-04-14	232.44	234.00	229.69	231.90	499899
2015-04-15	233.86	234.66	230.47	233.11	721655
2015-04-16	233.15	236.24	232.73	234.82	489730
2015-04-17	232.60	234.06	228.28	230.78	821710
2015-04-20	232.86	233.52	227.88	231.25	714477
2015-04-21	233.55	234.68	231.75	232.95	714919
2015-04-22	234.52	235.53	230.51	232.63	674242
2015-04-23	233.30	237.17	231.38	236.72	563845
2015-04-24	236.30	237.60	233.84	233.86	571066
2015-04-27	235.00	235.98	220.01	220.94	2238460
2015-04-28	222.21	224.48	211.36	217.16	2844105
2015-04-29	215.46	220.49	212.80	215.76	1701422
2015-04-30	213.76	216.39	203.60	206.33	3293889
2015-05-01	210.15	214.04	208.49	213.17	1776214
2015-05-04	214.22	220.33	214.00	216.05	1322556
2015-05-05	216.19	216.42	208.70	209.93	1235820
2015-05-06	215.39	216.50	211.74	214.88	1846372
2015-05-07	215.02	218.00	212.10	217.40	1115620
2015-05-08	221.38	225.31	219.85	223.84	1107220
2015-05-11	224.00	227.51	223.46	225.49	775624
2015-05-12	223.00	227.27	220.49	225.97	1095000
2015-05-13	227.39	227.70	222.74	224.44	1048257
2015-05-14	225.69	227.62	220.00	226.22	989273
2015-05-15	226.23	226.86	223.69	226.30	584087
2015-05-18	226.00	231.67	224.94	230.75	803140
2015-05-19	230.21	232.30	229.00	231.10	679732
2015-05-20	231.82	236.62	229.09	234.74	937688
2015-05-21	236.69	236.69	231.37	233.44	859242
2015-05-22	232.39	234.95	231.36	234.10	557377
2015-05-26	233.61	234.17	230.39	233.01	827614
2015-05-27	233.33	236.90	232.16	236.88	779293
2015-05-28	235.25	236.93	232.08	236.50	732364
2015-05-29	235.51	240.39	235.46	238.17	1369192
2015-06-01	240.55	242.00	235.37	239.04	1608166
2015-06-02	237.23	240.72	235.33	238.72	567479
2015-06-03	240.50	242.28	237.71	241.41	840059
2015-06-04	240.19	242.61	236.52	239.68	941019
2015-06-05	239.18	244.27	236.94	243.76	771481
2015-06-08	243.88	245.90	242.00	243.97	1021971
2015-06-09	243.19	244.00	237.44	240.34	1065560
2015-06-10	238.99	242.47	237.77	242.12	685555
2015-06-11	242.42	243.91	240.71	243.91	860086
2015-06-12	242.69	242.91	239.21	240.01	935467
2015-06-15	237.77	241.13	235.72	240.90	766738
2015-06-16	240.01	243.25	239.61	241.46	669136
2015-06-17	243.00	245.70	242.46	244.39	1000943
2015-06-18	245.71	252.80	245.47	251.30	2273835
2015-06-19	251.13	252.90	249.15	252.47	1484898
2015-06-22	255.00	259.86	253.88	259.71	1770282
2015-06-23	260.75	261.60	256.26	259.35	973565
2015-06-24	258.96	259.47	252.57	253.73	1238808
2015-06-25	255.07	256.07	248.70	251.59	1375493
2015-06-26	252.34	253.61	245.92	249.98	1544179
2015-06-29	246.30	249.80	241.30	241.63	1491766
2015-06-30	246.99	253.08	245.03	252.24	2425289
2015-07-01	255.94	256.72	246.73	249.22	1346736
2015-07-02	251.12	251.12	245.46	246.94	632420
2015-07-06	245.15	252.79	243.30	250.32	1120827
2015-07-07	251.00	251.38	243.84	251.15	1335026
2015-07-08	247.11	249.05	241.12	241.89	1991834
2015-07-09	246.29	248.11	244.90	246.95	1010516
2015-07-10	250.49	252.82	247.50	252.57	1041041
2015-07-13	255.72	260.10	255.00	259.17	1127114
2015-07-14	259.95	265.50	258.32	264.69	1256309
2015-07-15	268.00	270.35	263.10	264.91	1555280
2015-07-16	267.63	269.86	265.05	269.28	1063180
2015-07-17	270.24	271.13	266.29	271.07	1251562
2015-07-20	273.00	273.33	268.11	270.93	1491014
2015-07-21	269.76	270.37	262.56	266.35	1396768
2015-07-22	260.86	268.23	260.10	267.54	700379
2015-07-23	267.84	270.43	264.44	265.02	828026
2015-07-24	261.68	265.96	253.77	255.38	1754694
2015-07-27	253.92	253.92	247.78	251.78	1781224
2015-07-28	254.49	259.74	249.99	258.94	1184950
2015-07-29	261.46	261.46	250.32	253.24	1245555
2015-07-30	252.60	253.85	245.90	252.46	926631
2015-07-31	252.92	258.82	251.30	255.44	962924
2015-08-03	255.99	259.07	252.63	254.76	779074
2015-08-04	256.24	258.00	254.14	255.09	676219
2015-08-05	257.20	259.87	255.38	256.28	713142
2015-08-06	256.84	256.84	241.60	243.28	2583360
2015-08-07	242.85	242.94	231.50	237.19	3309611
2015-08-10	241.54	243.54	238.30	239.53	1101918
2015-08-11	235.51	242.19	231.22	234.40	1819979
2015-08-12	231.51	237.80	225.50	236.13	3414063
2015-08-13	236.51	239.18	231.62	232.22	835609
2015-08-14	231.83	233.23	224.56	228.78	1425937
2015-08-17	226.85	238.57	226.44	238.23	1499767
2015-08-18	237.07	238.10	232.04	232.38	1065885
2015-08-19	230.93	232.45	225.86	229.13	1545115
2015-08-20	226.02	229.00	216.56	216.74	2670585
2015-08-21	212.41	223.75	210.50	217.23	3592869
2015-08-24	190.00	218.11	179.56	205.65	3810172
2015-08-25	218.45	218.66	207.70	208.21	2627483
2015-08-26	214.55	218.99	205.30	218.99	2233757
2015-08-27	223.57	225.80	219.25	224.56	2645801
2015-08-28	224.17	229.23	222.30	229.04	1093023
2015-08-31	227.90	231.59	221.00	222.09	1989277
2015-09-01	215.13	221.33	214.72	215.51	2149978
2015-09-02	219.80	225.10	215.35	224.79	1791614
2015-09-03	226.28	227.88	217.65	218.14	1594174
2015-09-04	215.00	222.03	214.03	218.67	1634341
2015-09-08	224.92	229.05	221.25	228.80	1180822
2015-09-09	231.00	231.93	222.11	222.74	1608749
2015-09-10	221.74	229.30	221.66	228.67	1367921
2015-09-11	76.09	77.51	75.31	77.50	2861022
2015-09-14	77.64	77.83	76.04	77.25	1513652
2015-09-15	77.46	78.40	76.86	78.02	1910035
2015-09-16	78.50	78.87	76.26	77.27	2953269
2015-09-17	77.47	80.64	76.70	79.76	5115562
2015-09-18	78.37	79.82	78.11	79.44	4462304
2015-09-21	80.29	80.34	74.22	75.16	8845964
2015-09-22	73.95	74.74	72.05	73.44	6446663
2015-09-23	73.69	74.85	72.17	73.36	3191228
2015-09-24	72.74	72.98	70.15	72.46	4298234
2015-09-25	73.71	73.92	65.98	67.50	12671560
2015-09-28	66.90	67.06	61.28	62.65	14613319
2015-09-29	62.70	64.56	59.16	60.02	10659292
2015-09-30	61.80	63.15	60.23	62.25	9742008
2015-10-01	62.00	62.60	60.27	62.43	6982333
2015-10-02	60.90	65.75	60.45	65.48	9091959
2015-10-05	66.79	68.02	64.36	66.00	6515315
2015-10-06	65.39	65.83	60.59	63.22	10207918
2015-10-07	63.25	65.46	61.49	64.30	6363728
2015-10-08	64.01	64.25	61.38	63.65	6393057
2015-10-09	63.61	65.50	62.70	64.76	4746539
2015-10-12	64.98	65.56	63.63	63.98	2426714
2015-10-13	63.34	65.20	61.16	61.16	4997288
2015-10-14	62.21	63.42	60.69	61.82	6144907
2015-10-15	61.29	66.33	61.18	66.31	7339777
2015-10-16	66.36	67.54	64.92	66.05	6974885
2015-10-19	65.83	68.41	64.27	66.56	7920726
2015-10-20	66.79	66.79	63.96	64.31	5178426
2015-10-21	65.31	65.67	62.21	64.33	10347832
2015-10-22	64.56	65.40	62.58	64.19	8076698
2015-10-23	65.12	66.06	64.44	65.67	4823854
2015-10-26	65.50	67.30	64.68	65.89	4077624
2015-10-27	66.31	67.35	65.70	67.33	4614638
2015-10-28	67.02	69.06	65.59	69.06	5574889
2015-10-29	69.23	70.12	67.07	67.31	4889030
2015-10-30	67.46	67.68	66.02	66.63	2688899
2015-11-02	67.27	71.11	66.63	70.98	5361623
2015-11-03	70.70	72.53	69.54	71.62	3882055
2015-11-04	72.14	72.45	70.57	72.03	3342024
2015-11-05	71.56	71.69	69.82	70.74	3056707
2015-11-06	70.76	71.17	68.59	70.70	4137017
2015-11-09	70.51	71.76	70.11	71.33	2448083
2015-11-10	70.93	71.21	69.65	71.08	2566909
2015-11-11	71.22	71.41	69.81	69.82	3140259
2015-11-12	69.16	70.00	68.15	68.32	3331114
2015-11-13	67.99	69.83	67.38	68.27	3285064
2015-11-16	67.70	68.80	66.45	68.15	4393619
2015-11-17	68.32	69.82	67.25	68.65	2935488
2015-11-18	68.95	70.81	68.47	70.68	2815135
2015-11-19	70.76	71.17	69.01	69.41	3180075
2015-11-20	69.71	70.29	69.25	69.58	2996762
2015-11-23	69.57	71.29	69.56	70.72	2879966
2015-11-24	70.50	71.11	69.87	71.00	1707963
2015-11-25	71.17	72.70	71.00	72.45	2179803
2015-11-27	72.47	73.47	72.33	72.62	1540976
2015-11-30	73.41	73.80	71.35	72.29	3331798
2015-12-01	72.86	72.86	70.89	72.11	2944905
2015-12-02	72.00	73.39	71.56	71.70	2775388
2015-12-03	72.20	72.23	68.39	68.91	5450659
2015-12-04	69.18	70.31	68.15	70.29	3025793
2015-12-07	69.93	69.98	67.43	67.61	4106941
2015-12-08	66.81	69.25	66.56	69.06	3936791
2015-12-09	68.50	68.82	66.76	67.43	4617146
2015-12-10	67.39	68.50	67.04	68.15	2273492
2015-12-11	67.37	67.86	65.52	65.73	3824371
2015-12-14	65.52	66.57	63.95	64.95	4675788
2015-12-15	65.70	67.25	65.64	66.81	2602051
2015-12-16	67.63	69.82	67.32	69.74	5306291
2015-12-17	70.22	70.40	68.21	68.97	2772453
2015-12-18	68.51	70.19	68.28	69.20	4201087
2015-12-21	69.66	70.00	68.50	70.00	1745045
2015-12-22	70.30	70.50	68.80	69.60	2575047
2015-12-23	70.04	70.86	69.84	70.73	2352234
2015-12-24	70.76	71.12	70.56	70.88	748447
2015-12-28	69.86	70.38	69.22	69.72	2537425
2015-12-29	70.38	71.56	70.27	71.54	2113130
2015-12-30	71.17	71.87	70.63	70.86	1469633
2015-12-31	70.46	70.96	69.99	70.20	1302627
2016-01-04	68.54	69.11	67.22	67.83	6030885
2016-01-05	67.87	68.50	66.77	67.22	4635165
2016-01-06	65.84	66.11	63.54	64.35	9160423
2016-01-07	62.53	63.35	61.33	61.82	11642319
2016-01-08	62.96	63.39	60.33	60.51	8929207
2016-01-11	60.83	61.24	55.51	57.14	14617933
2016-01-12	58.05	60.27	56.12	58.82	9577557
2016-01-13	59.54	59.60	54.56	54.74	10365487
2016-01-14	55.12	57.62	52.23	56.86	10932291
2016-01-15	53.87	55.16	52.75	55.10	10503428
2016-01-19	55.95	56.33	51.82	52.86	8268594
2016-01-20	51.28	56.06	50.40	55.14	12702485
2016-01-21	55.30	56.57	53.67	53.73	10694590
2016-01-22	55.35	55.92	54.12	55.31	4818379
2016-01-25	54.69	56.65	54.44	54.49	4845098
2016-01-26	54.83	55.01	52.43	54.11	8927980
2016-01-27	54.50	54.72	51.23	51.65	9045707
2016-01-28	52.13	52.34	48.90	49.71	12529567
2016-01-29	49.64	51.13	48.78	50.55	10837412
2016-02-01	50.05	51.46	49.10	50.96	11004572
2016-02-02	50.10	50.42	48.65	49.14	8765822
2016-02-03	49.30	49.93	46.86	49.37	11905033
2016-02-04	48.94	51.99	48.68	50.38	10081160
2016-02-05	50.19	50.56	47.83	48.49	8678593
2016-02-08	47.18	47.34	45.08	45.81	8296609
2016-02-09	44.39	47.54	44.16	45.88	7856865
2016-02-10	46.54	48.14	45.88	46.05	7641530
2016-02-11	45.14	46.18	44.37	45.73	7192288
2016-02-12	46.36	47.19	44.88	47.05	6210711
2016-02-16	48.09	49.05	48.03	48.97	5844700
2016-02-17	49.80	51.16	49.12	50.95	7738461
2016-02-18	51.46	51.50	49.06	49.17	6891627
2016-02-19	48.86	50.14	48.21	50.12	5451418
2016-02-22	50.90	51.48	50.27	50.66	4467843
2016-02-23	50.02	50.36	48.24	48.24	4775103
2016-02-24	47.75	48.98	46.49	48.76	6820495
2016-02-25	48.96	49.73	47.95	48.55	6902042
2016-02-26	48.95	49.82	48.38	49.40	3944325
2016-02-29	49.43	49.79	47.90	47.90	4259546
2016-03-01	48.62	50.34	47.78	50.21	4833483
2016-03-02	50.25	52.41	50.00	52.30	8346920
2016-03-03	52.37	52.65	51.29	51.72	5167753
2016-03-04	51.84	53.40	51.21	51.94	8595332
2016-03-07	51.60	54.71	51.18	53.80	10618560
2016-03-08	53.93	53.93	50.75	50.99	6588993
2016-03-09	51.45	51.74	49.43	50.52	7364340
2016-03-10	50.91	51.80	48.86	49.65	7901617
2016-03-11	50.31	51.38	49.76	51.31	4076205
2016-03-14	51.36	52.42	51.13	51.90	5397499
2016-03-15	51.90	51.90	51.90	48.90	7225897
2016-03-16	48.80	49.62	47.27	48.31	7827384
2016-03-17	48.20	49.12	46.66	48.40	9059565
2016-03-18	48.64	50.24	47.71	49.65	9232078
2016-03-21	49.54	51.45	49.39	50.83	5902327
2016-03-22	50.46	52.91	50.46	52.50	7514412
2016-03-23	52.47	53.08	49.74	49.87	6002964
2016-03-24	49.00	51.10	48.29	50.05	6416620
2016-03-28	50.48	50.71	49.14	49.40	4347866
2016-03-29	49.09	50.66	47.88	50.58	8301360
2016-03-30	51.25	52.24	49.79	50.17	7390164
2016-03-31	50.36	52.50	50.24	51.66	9537781
2016-04-01	51.37	53.35	50.81	53.16	9868628
2016-04-04	53.55	55.09	53.29	53.87	9239164
2016-04-05	53.87	53.87	53.87	53.81	9147050
2016-04-06	54.17	57.66	54.12	57.59	14072525
2016-04-07	57.12	58.38	56.01	56.81	14045630
2016-04-08	57.66	57.75	55.10	55.84	7601735
2016-04-11	56.21	56.34	54.21	54.46	6677240
2016-04-12	54.45	55.25	53.42	54.99	8842614
2016-04-13	55.57	56.46	54.89	56.32	7923663
2016-04-14	56.60	57.04	55.83	56.66	6592511
2016-04-15	56.53	56.80	55.77	56.58	5086201
2016-04-18	56.28	57.77	56.03	57.37	6682634
2016-04-19	57.50	57.61	55.85	56.27	7946377
2016-04-20	56.65	57.00	55.74	56.32	6742410
2016-04-21	56.03	57.53	55.80	57.40	8121194
2016-04-22	57.40	57.88	56.28	57.86	6967665
2016-04-25	57.72	58.31	57.34	57.60	5891267
2016-04-26	57.23	57.36	55.20	56.05	6505321
2016-04-27	55.68	55.99	54.76	55.44	3857991
2016-04-28	55.22	56.78	54.64	55.16	8225448
2016-04-29	54.99	55.35	53.59	53.93	9612144
2016-05-02	54.08	55.05	53.19	55.00	4682267
2016-05-03	54.36	54.59	52.87	52.94	8075113
2016-05-04	52.49	52.67	50.66	50.74	9234121
2016-05-05	51.05	51.24	49.86	50.46	6760309
2016-05-06	49.97	51.03	49.43	50.36	6195162
2016-05-09	50.41	52.76	50.41	52.22	5456778
2016-05-10	52.65	52.70	51.26	52.42	4770773
2016-05-11	52.22	52.58	50.52	50.61	4411650
2016-05-12	51.05	51.17	48.98	49.55	6313565
2016-05-13	49.34	50.98	49.34	50.44	5016069
2016-05-16	51.07	52.73	50.98	52.71	7317754
2016-05-17	52.33	53.25	51.94	52.30	5176252
2016-05-18	51.93	53.64	51.90	53.24	6244121
2016-05-19	53.17	54.00	52.09	52.68	6780120
2016-05-20	53.05	54.12	52.83	54.08	6033163
2016-05-23	54.12	55.43	54.08	54.81	7059031
2016-05-24	55.46	56.04	55.12	55.88	7289919
2016-05-25	56.49	57.09	56.16	56.79	7573293
2016-05-26	56.79	56.85	55.95	56.22	4777038
2016-05-27	56.26	56.87	55.71	56.84	4238218
2016-05-31	57.37	58.49	57.31	58.05	6916403
2016-06-01	57.84	58.59	57.49	58.17	8330099
2016-06-02	58.11	59.87	58.11	59.84	10383000
2016-06-03	59.64	59.80	57.49	58.10	9717107
2016-06-06	58.27	59.75	56.97	59.67	8950318
2016-06-07	58.90	59.29	58.24	58.62	7600714
2016-06-08	58.78	58.94	58.01	58.69	5678910
2016-06-09	58.12	58.88	56.92	56.97	7372962
2016-06-10	55.95	56.34	55.26	55.67	8070961
2016-06-13	55.12	56.18	54.59	54.74	7350922
2016-06-14	54.64	55.32	53.61	54.50	8217746
2016-06-15	54.97	55.44	54.59	54.74	6963747
2016-06-16	54.30	54.87	53.75	54.81	8054105
2016-06-17	55.07	55.07	53.21	53.37	8443547
2016-06-20	54.27	54.77	53.67	54.16	8322984
2016-06-21	54.38	54.38	52.60	53.19	9994304
2016-06-22	53.19	54.59	52.55	53.30	10889287
2016-06-23	53.89	54.64	53.31	54.52	5481820
2016-06-24	52.38	53.39	51.85	51.85	11673631
2016-06-27	51.32	52.04	49.51	49.68	14175625
2016-06-28	50.79	52.14	50.60	52.00	6876698
2016-06-29	53.23	54.26	52.83	54.06	7892165
2016-06-30	53.89	54.48	53.02	54.08	7521395
2016-07-01	53.83	55.88	53.80	55.81	9345940
2016-07-05	55.27	55.59	54.68	55.11	6118621
2016-07-06	54.75	56.64	54.52	56.58	8432884
2016-07-07	57.00	57.40	56.26	57.07	6225168
2016-07-08	57.06	57.97	56.63	57.59	6056293
2016-07-11	58.03	58.23	57.35	57.37	5682195
2016-07-12	58.15	58.48	57.76	57.93	6605070
2016-07-13	58.40	58.51	56.13	56.23	7649171
2016-07-14	56.72	56.78	55.87	56.17	4876452
2016-07-15	56.22	57.26	55.90	57.13	4916219
2016-07-18	57.22	57.67	56.82	57.51	3605675
2016-07-19	57.40	57.79	56.21	56.43	3254781
2016-07-20	56.58	58.40	56.58	58.33	8377996
2016-07-21	59.04	59.68	58.24	58.90	8958878
2016-07-22	59.13	59.68	58.60	59.30	4262362
2016-07-25	59.54	59.66	58.65	59.50	4972097
2016-07-26	59.24	60.07	58.96	59.88	8028807
2016-07-27	60.12	61.80	60.06	61.62	8942590
2016-07-28	61.65	62.05	60.60	61.32	8982296
2016-07-29	60.92	62.14	60.72	62.07	7543669
2016-08-01	62.59	64.43	62.48	63.57	10303093
2016-08-02	63.58	64.03	61.68	63.00	13027041
2016-08-03	62.71	64.39	62.62	64.38	7802191
2016-08-04	64.59	64.95	63.39	63.50	6416477
2016-08-05	63.52	64.40	63.33	64.19	5892537
2016-08-08	64.33	64.48	62.65	62.98	6531031
2016-08-09	63.22	63.22	62.39	62.92	5465149
2016-08-10	62.72	62.77	60.85	60.96	6959068
2016-08-11	61.28	62.18	60.63	61.96	4891444
2016-08-12	61.67	62.65	61.49	62.52	5050991
2016-08-15	62.85	63.76	62.72	63.35	5211722
2016-08-16	63.16	63.24	62.21	62.29	4996656
2016-08-17	62.12	62.40	61.48	61.96	5999555
2016-08-18	61.86	62.52	61.44	62.21	3469672
2016-08-19	61.85	62.19	61.44	61.85	4512120
2016-08-22	62.39	63.57	62.03	63.50	6648487
2016-08-23	64.03	64.17	63.43	63.78	4446643
2016-08-24	63.70	64.89	60.73	61.04	14715895
2016-08-25	61.21	61.97	59.13	60.39	12677048
2016-08-26	60.53	61.76	60.17	61.10	10098289
2016-08-29	61.45	61.53	60.43	61.04	5092831
2016-08-30	61.01	61.72	60.52	60.86	4394947
2016-08-31	60.73	60.94	59.79	60.09	5649927
2016-09-01	60.12	60.59	59.55	60.34	3715840
2016-09-02	60.42	60.85	59.79	60.15	3535999
2016-09-06	60.74	62.02	60.68	61.73	3469482
2016-09-07	61.83	63.01	61.83	62.71	5093633
2016-09-08	62.81	63.70	62.15	63.54	3345859
2016-09-09	62.45	63.21	61.20	61.25	6013122
2016-09-12	60.85	63.46	60.81	63.46	5038350
2016-09-13	62.75	63.02	61.44	62.37	4345619
2016-09-14	62.89	64.54	62.65	63.90	5087456
2016-09-15	64.19	65.10	63.40	64.89	5469848
2016-09-16	64.25	64.85	63.70	64.71	5198028
2016-09-19	65.37	67.48	64.53	65.89	7956515
2016-09-20	66.65	67.89	66.65	67.51	6733754
2016-09-21	67.93	68.51	66.19	68.28	10710585
2016-09-22	68.87	69.03	67.82	68.83	4947610
2016-09-23	68.61	69.21	68.11	68.14	4662679
2016-09-26	67.81	68.19	67.49	67.77	4063962
2016-09-27	67.75	68.94	67.58	68.75	4998993
2016-09-28	68.98	69.08	67.12	67.80	6329318
2016-09-29	67.55	67.80	65.26	65.52	8225132
2016-09-30	65.67	66.63	64.71	66.29	5667450
2016-10-03	65.81	66.19	65.07	66.18	4470931
2016-10-04	66.16	66.75	65.33	65.66	4377823
2016-10-05	65.90	67.30	65.71	66.72	4982144
2016-10-06	65.70	65.90	64.48	64.66	6177656
2016-10-07	64.65	64.89	63.46	64.15	5312718
2016-10-10	64.90	65.78	64.80	65.52	5639092
2016-10-11	64.87	65.57	62.85	63.44	6294435
2016-10-12	63.36	63.76	61.20	61.27	7624944
2016-10-13	60.55	61.97	60.50	61.34	6953908
2016-10-14	61.95	62.13	59.47	59.56	7623717
2016-10-17	59.62	59.84	58.40	59.07	7685298
2016-10-18	59.99	60.53	59.67	59.89	4194945
2016-10-19	59.97	60.14	58.76	58.82	6122456
2016-10-20	58.74	60.13	58.69	59.89	5927613
2016-10-21	59.75	60.49	59.31	59.73	4468863
2016-10-24	60.08	60.18	59.08	59.15	4052006
2016-10-25	59.11	59.56	58.41	58.67	4495349
2016-10-26	58.66	59.14	57.61	57.99	6392301
2016-10-27	58.63	58.99	57.07	57.13	6246491
2016-10-28	56.84	57.73	55.80	56.84	10289339
2016-10-31	56.91	57.05	56.05	56.15	5399823
2016-11-01	56.23	56.96	55.41	56.84	6603261
2016-11-02	56.55	56.65	55.41	55.42	5815850
2016-11-03	55.62	55.96	53.15	53.31	13385724
2016-11-04	53.46	55.31	53.45	54.87	9173667
2016-11-07	56.29	57.54	55.85	57.34	8215045
2016-11-08	56.80	58.56	56.61	57.79	7256120
2016-11-09	62.35	64.52	61.28	63.78	28441539
2016-11-10	65.68	66.91	63.96	65.79	15286841
2016-11-11	65.04	66.45	64.53	66.21	9867229
2016-11-14	66.50	68.16	65.38	68.13	11557119
2016-11-15	67.66	67.93	66.50	67.71	6843269
2016-11-16	67.14	67.79	65.40	65.51	7137837
2016-11-17	65.68	66.75	64.89	66.48	7737819
2016-11-18	66.70	67.05	65.37	65.98	5125678
2016-11-21	66.06	66.46	65.55	66.36	3405693
2016-11-22	66.59	66.66	64.31	64.63	7439026
2016-11-23	62.38	65.84	62.31	65.74	9309789
2016-11-25	66.01	66.48	64.95	66.40	2860565
2016-11-28	66.04	66.20	64.24	64.35	7314859
2016-11-29	64.31	65.28	63.68	64.57	4018344
2016-11-30	64.88	64.94	62.64	62.67	4796679
2016-12-01	63.10	63.35	61.06	61.14	7384986
2016-12-02	61.11	62.67	60.60	61.81	8985993
2016-12-05	62.45	63.74	61.94	63.21	6662419
2016-12-06	63.44	64.47	62.68	64.38	4635736
2016-12-07	62.85	63.38	60.66	61.79	13167462
2016-12-08	61.38	62.19	60.41	62.10	7818523
2016-12-09	62.75	63.77	61.83	61.90	6275590
2016-12-12	61.17	61.41	60.44	60.98	5082566
2016-12-13	61.28	61.62	60.79	60.91	3839042
2016-12-14	60.68	61.45	60.13	60.90	6347989
2016-12-15	61.24	61.96	60.75	61.92	4662562
2016-12-16	61.89	62.70	61.69	61.95	5398523
2016-12-19	61.83	62.65	60.90	61.01	5211551
2016-12-20	61.46	61.97	61.28	61.73	2838979
2016-12-21	61.69	61.88	60.43	60.46	3347772
2016-12-22	60.64	60.65	59.05	59.47	4866931
2016-12-23	59.50	61.70	59.21	61.53	4692221
2016-12-27	61.75	62.35	60.92	60.95	3812998
2016-12-28	61.04	61.13	60.03	60.13	3728062
2016-12-29	60.18	60.48	59.34	59.66	3772965
2016-12-30	59.71	60.01	58.87	59.19	4429942
2017-01-03	59.93	60.34	58.66	59.59	7084568
2017-01-04	59.66	62.51	59.65	62.34	10308572
2017-01-05	62.55	62.97	61.65	62.47	4448506
2017-01-06	62.69	63.88	62.69	63.35	7476416
2017-01-09	65.13	65.68	64.11	65.36	8760027
2017-01-10	65.81	65.87	63.96	65.75	7156458
2017-01-11	65.49	65.95	62.77	63.49	15706574
2017-01-12	62.64	64.89	62.51	64.48	6506671
2017-01-13	64.36	65.79	64.36	65.00	6715501
2017-01-17	64.48	64.49	63.16	63.43	5812392
2017-01-18	63.67	64.32	63.43	64.24	3734284
2017-01-19	64.13	64.33	63.28	63.62	2330529
2017-01-20	63.70	64.01	62.98	63.15	4227975
2017-01-23	63.08	63.43	61.97	62.36	3978072
2017-01-24	62.46	62.69	61.14	62.44	4865203
2017-01-25	62.93	63.18	62.27	62.78	3874945
2017-01-26	62.90	63.52	62.23	62.63	4307726
2017-01-27	62.72	63.46	62.56	63.42	2816971
2017-01-30	62.92	63.05	61.68	62.32	4074753
2017-01-31	61.79	64.99	61.44	64.90	11590739
2017-02-01	65.18	65.27	64.34	64.96	5150199
2017-02-02	64.74	65.33	64.30	65.11	4447894
2017-02-03	65.49	66.03	64.71	65.98	5932952
2017-02-06	65.87	66.13	65.34	65.87	2197090
2017-02-07	65.99	66.13	64.97	65.32	4370810
2017-02-08	64.89	66.15	64.57	65.89	5193343
2017-02-09	65.88	67.19	65.85	67.07	5173162
2017-02-10	67.19	67.38	66.62	66.75	3014119
2017-02-13	67.14	67.51	66.73	66.98	3346362
2017-02-14	66.90	68.08	66.64	67.99	5346520
2017-02-15	67.91	69.21	67.73	69.11	4628769
2017-02-16	69.17	69.85	67.80	68.69	5559866
2017-02-17	68.31	69.51	68.09	69.45	3790177
2017-02-21	69.80	69.92	68.83	69.01	3554598
2017-02-22	68.61	69.11	67.71	67.79	2553872
2017-02-23	67.96	67.96	66.26	67.14	3894837
2017-02-24	66.43	67.42	66.30	67.24	4834592
2017-02-27	67.27	70.61	67.13	70.48	7748442
2017-02-28	70.26	71.34	69.51	70.21	8570644
2017-03-01	71.20	71.81	70.34	71.47	6849011
2017-03-02	71.15	72.43	70.50	70.60	5820970
2017-03-03	70.62	71.48	70.56	71.35	3583155
2017-03-06	71.02	71.14	70.09	70.73	2477675
2017-03-07	69.81	70.49	69.19	69.59	3888318
2017-03-08	69.87	71.52	69.70	70.61	4427722
2017-03-09	70.79	71.56	70.12	70.96	4146904
2017-03-10	71.59	71.59	70.24	71.50	4174196
2017-03-13	71.54	71.76	70.76	71.63	3128767
2017-03-14	71.34	71.41	70.45	70.84	3288754
2017-03-15	70.95	72.58	70.81	72.32	3775703
2017-03-16	72.24	72.35	71.19	71.44	3820104
2017-03-17	70.84	71.59	70.55	71.02	5318979
2017-03-20	70.83	71.36	70.47	71.23	3434078
2017-03-21	71.45	71.53	67.62	67.76	10267131
2017-03-22	67.75	68.69	67.41	68.42	6780126
2017-03-23	68.46	69.20	67.93	68.16	5993061
2017-03-24	68.39	69.05	68.11	68.72	2658296
2017-03-27	67.97	70.00	67.74	69.75	3880902
2017-03-28	69.79	70.40	68.97	69.31	3490895
2017-03-29	69.58	70.52	69.42	69.73	3825265
2017-03-30	69.74	69.83	68.64	69.25	4088313
2017-03-31	69.26	69.64	68.81	69.34	3113052
2017-04-03	69.49	70.00	68.29	68.31	5563150
2017-04-04	68.21	68.95	68.04	68.34	2107568
2017-04-05	68.59	69.02	66.57	66.93	7901962
2017-04-06	67.08	67.20	66.00	66.84	4814268
2017-04-07	66.66	67.44	66.40	67.32	3591058
2017-04-10	67.46	68.26	67.22	67.31	2621046
2017-04-11	67.16	67.60	66.27	67.12	4038728
2017-04-12	67.35	67.93	67.12	67.44	3012082
2017-04-13	67.35	68.89	67.29	68.47	3057799
2017-04-17	68.50	69.00	68.02	68.81	2649174
2017-04-18	68.63	68.68	67.46	67.85	2893473
2017-04-19	68.06	68.91	67.72	68.09	3416437
2017-04-20	68.33	68.81	67.94	68.60	4106245
2017-04-21	68.56	68.75	67.69	67.98	3736553
2017-04-24	68.70	69.36	68.39	69.16	2942695
2017-04-25	69.75	71.04	69.58	70.58	6572741
2017-04-26	70.76	70.98	70.29	70.55	5046420
2017-04-27	70.87	71.64	70.52	71.19	3017978
2017-04-28	71.27	71.73	70.83	71.44	2924795
2017-05-01	71.65	72.20	71.47	72.13	2139248
2017-05-02	72.30	72.38	70.35	70.90	3200212
2017-05-03	70.69	70.96	70.07	70.48	2366041
2017-05-04	70.74	71.02	70.01	70.72	2466813
2017-05-05	70.65	70.65	69.40	70.15	2585013
2017-05-08	69.80	69.96	68.01	68.25	4996134
2017-05-09	68.45	69.46	68.30	69.35	6185119
2017-05-10	69.18	69.46	68.41	69.19	2747050
2017-05-11	69.02	69.42	68.18	69.09	3615174
2017-05-12	69.03	70.26	68.77	70.03	2879114
2017-05-15	70.34	70.67	70.01	70.23	2362739
2017-05-16	70.33	70.78	69.99	70.68	2265820
2017-05-17	69.79	69.92	68.45	68.57	4692724
2017-05-18	68.56	70.27	68.43	70.00	3605882
2017-05-19	70.24	70.78	68.94	69.14	4174562
2017-05-22	69.41	70.03	68.77	69.61	3089474
2017-05-23	69.75	69.91	69.07	69.65	2587023
2017-05-24	69.62	70.49	68.99	70.10	5861075
2017-05-25	70.56	70.56	69.57	69.76	7165431
2017-05-26	69.53	69.83	68.55	68.72	3614442
2017-05-30	68.59	68.81	67.24	67.46	4628734
2017-05-31	67.82	67.98	66.66	67.71	4938940
2017-06-01	67.96	69.84	67.85	69.58	5014344
2017-06-02	69.84	71.30	69.62	71.10	4411658
2017-06-05	71.66	71.75	70.05	70.66	4241979
2017-06-06	70.60	71.44	70.25	70.66	2983550
2017-06-07	70.85	71.23	70.33	70.83	2530151
2017-06-08	70.90	71.74	70.74	71.62	2409852
2017-06-09	71.60	72.75	70.71	71.35	4931109
2017-06-12	71.20	71.55	69.88	71.26	3852265
2017-06-13	71.49	72.08	71.09	72.07	2897786
2017-06-14	72.10	73.08	71.85	72.54	4681667
2017-06-15	72.01	72.43	70.89	71.44	5293544
2017-06-16	71.29	71.67	70.71	71.60	2637673
2017-06-19	72.30	74.55	72.27	74.16	4489169
2017-06-20	74.33	76.60	74.09	74.98	7399118
2017-06-21	75.87	78.55	75.49	78.51	8974192
2017-06-22	79.16	80.25	78.23	79.20	9662757
2017-06-23	78.86	80.48	78.11	80.31	7132986
2017-06-26	80.73	80.89	79.18	80.10	4361118
2017-06-27	79.85	80.21	77.20	77.27	5598290
2017-06-28	77.99	79.53	76.97	79.24	6997882
2017-06-29	79.30	79.37	77.30	78.22	4975548
2017-06-30	78.09	78.10	76.87	77.18	3724634
2017-07-03	77.40	78.32	77.15	77.91	2106625
2017-07-05	77.96	79.62	77.80	79.40	6625814
2017-07-06	78.92	79.27	77.55	77.96	4197925
2017-07-07	78.46	78.66	77.87	78.26	2260579
2017-07-10	78.25	78.43	76.87	77.09	2633138
2017-07-11	77.39	78.18	77.19	77.84	2566517
2017-07-12	78.51	78.74	77.87	78.58	5345499
2017-07-13	78.82	79.77	77.16	79.18	8983520
2017-07-14	79.20	79.82	78.86	79.07	3198944
2017-07-17	79.15	79.76	78.26	78.31	2911224
2017-07-18	78.32	78.56	77.68	78.22	2119672
2017-07-19	79.30	79.96	78.68	79.11	2886274
2017-07-20	79.46	80.88	79.31	80.14	7049900
2017-07-21	80.11	81.08	80.00	80.77	3230207
2017-07-24	80.76	81.79	80.28	81.75	3319387
2017-07-25	82.34	82.38	80.15	80.61	6371297
2017-07-26	80.76	81.36	80.55	80.79	3013871
2017-07-27	81.40	81.41	78.04	78.74	5363853
2017-07-28	78.27	79.94	78.15	79.74	2540113
2017-07-31	79.64	79.81	78.08	78.17	2606880
2017-08-01	78.38	78.68	76.40	77.09	5328500
2017-08-02	77.11	77.67	75.70	77.18	4471549
2017-08-03	77.18	77.38	76.30	76.83	2937853
2017-08-04	77.15	78.26	76.83	78.23	2709519
2017-08-07	78.25	78.60	77.67	78.55	3641221
2017-08-08	78.55	79.06	77.36	77.67	2187509
2017-08-09	77.08	78.23	76.98	77.26	2692549
2017-08-10	76.71	76.80	74.25	74.47	5846821
2017-08-11	74.54	75.82	74.35	75.77	5417227
2017-08-14	76.18	76.85	76.04	76.44	2930532
2017-08-15	76.75	76.95	76.08	76.47	2241616
2017-08-16	76.68	77.26	76.32	76.49	2430598
2017-08-17	76.30	76.97	74.95	75.03	4775973
2017-08-18	74.79	75.58	74.37	74.95	4771566
2017-08-21	74.91	75.52	74.44	75.37	2185469
2017-08-22	75.70	77.32	75.69	77.17	2591633
2017-08-23	76.68	77.71	76.44	76.97	2131956
2017-08-24	77.25	78.75	76.83	78.55	5499568
2017-08-25	78.94	78.97	77.56	77.81	2399585
2017-08-28	79.10	80.30	79.02	80.23	5818249
2017-08-29	79.27	81.02	79.09	80.59	3037277
2017-08-30	80.73	82.10	80.44	81.56	3617457
2017-08-31	81.97	84.21	81.81	83.83	7138733
2017-09-01	84.08	84.90	83.31	84.62	4941375
2017-09-05	84.68	84.75	82.78	83.98	3397743
2017-09-06	84.55	84.78	83.27	84.22	3633009
2017-09-07	84.30	84.55	83.35	84.35	2464277
2017-09-08	84.23	84.65	83.63	83.82	2460707
2017-09-11	84.57	84.57	83.25	83.88	2477571
2017-09-12	83.68	83.90	82.85	83.52	2733416
2017-09-13	83.50	83.97	83.28	83.53	1428535
2017-09-14	83.38	83.91	82.71	83.15	2984028
2017-09-15	83.32	83.91	82.80	83.66	2599615
2017-09-18	83.87	84.71	83.67	84.03	2984230
2017-09-19	84.31	84.31	83.30	83.69	2262958
2017-09-20	84.03	85.23	83.86	85.17	4086933
2017-09-21	85.23	85.68	84.49	84.59	3080745
2017-09-22	84.10	84.18	83.55	83.91	2778789
2017-09-25	83.77	84.92	83.34	84.25	5373746
2017-09-26	84.35	84.54	82.96	83.25	3257042
2017-09-27	83.59	84.79	83.45	84.47	2868793
2017-09-28	84.57	86.35	84.21	85.88	4882672
2017-09-29	86.00	86.69	85.58	86.57	3392583
2017-10-02	86.98	88.13	86.71	87.97	4749295
2017-10-03	88.46	88.46	87.00	87.78	2941353
2017-10-04	87.74	88.48	87.20	88.24	2996443
2017-10-05	88.56	88.77	87.86	88.51	2702679
2017-10-06	88.22	88.98	87.89	88.32	2343489
2017-10-09	88.50	88.60	87.51	87.73	21878015
2017-10-10	88.12	88.13	86.93	87.63	1830195
2017-10-11	87.65	87.78	87.14	87.37	1763785
2017-10-12	87.37	87.53	86.86	87.29	2224599
2017-10-13	87.36	87.45	86.58	86.66	2867323
2017-10-16	87.07	88.55	86.34	86.92	5096849
2017-10-17	86.89	87.45	86.57	86.74	2113311
2017-10-18	87.20	87.52	86.03	86.23	3460011
2017-10-19	85.79	86.14	84.82	85.71	3499013
2017-10-20	85.66	85.94	84.72	85.62	5151715
2017-10-23	85.73	85.78	84.32	84.46	3883708
2017-10-24	84.62	84.81	83.16	83.58	4068868
2017-10-25	83.70	84.00	82.18	82.87	4888212
2017-10-26	82.04	82.91	81.30	81.81	5573886
2017-10-27	82.03	84.02	81.86	83.80	5225432
2017-10-30	83.75	85.13	83.18	84.01	4783467
2017-10-31	84.27	85.25	83.42	83.64	2887557
2017-11-01	84.42	84.75	82.04	82.47	4277581
2017-11-02	82.76	84.22	82.19	83.90	3834817
2017-11-03	83.99	85.81	83.71	85.60	6058363
2017-11-06	85.81	86.06	84.93	85.03	2803989
2017-11-07	84.91	85.07	83.75	84.14	2701280
2017-11-08	84.04	84.41	82.89	83.21	3320132
2017-11-09	82.99	83.31	81.87	82.92	3253025
2017-11-10	82.66	83.04	81.90	82.77	4296698
2017-11-13	82.48	82.55	81.35	81.68	3542594
2017-11-14	81.38	81.55	78.59	80.06	8123700
2017-11-15	79.10	80.73	78.46	80.05	4987844
2017-11-16	80.48	81.93	80.45	81.43	3854708
2017-11-17	81.34	81.69	80.67	81.43	3457443
2017-11-20	81.42	81.59	80.47	80.87	4345425
2017-11-21	81.17	81.64	81.00	81.28	3584962
2017-11-22	81.39	81.88	81.04	81.71	2376588
2017-11-24	81.99	82.36	81.61	81.96	1374851
2017-11-27	82.25	82.54	81.12	81.22	4144179
2017-11-28	81.50	81.60	80.18	81.39	3633438
2017-11-29	81.62	82.37	80.35	81.00	3862090
2017-11-30	81.34	83.39	81.30	83.19	6180045
2017-12-01	83.29	84.14	80.77	83.42	5693347
2017-12-04	84.18	85.11	81.30	81.43	5107447
2017-12-05	81.40	82.68	80.14	80.35	3513323
2017-12-06	80.21	80.61	78.69	79.95	5205763
2017-12-07	80.45	82.47	80.16	82.28	4808459
2017-12-08	83.03	84.44	82.77	83.93	6452732
2017-12-11	84.99	84.99	82.93	83.07	5385757
2017-12-12	83.27	83.32	81.33	81.69	4911950
2017-12-13	81.63	83.44	81.47	82.92	3717841
2017-12-14	83.17	83.30	80.97	81.32	3845815
2017-12-15	81.11	81.87	80.79	81.82	3440974
2017-12-18	82.29	82.47	81.57	81.82	2402494
2017-12-19	81.75	82.54	81.14	81.56	2884080
2017-12-20	81.92	82.35	81.55	82.14	2765349
2017-12-21	82.19	83.39	82.05	83.08	2512224
2017-12-22	83.56	84.75	83.34	84.59	5851705
2017-12-26	84.59	85.42	84.30	85.17	2894300
2017-12-27	85.34	86.03	84.93	85.88	3536726
2017-12-28	86.12	86.31	85.42	86.20	2640480
2017-12-29	86.51	86.77	84.84	84.87	3222470
2018-01-02	85.27	87.24	84.30	87.21	6037066
2018-01-03	87.42	88.82	87.05	88.37	5644360
2018-01-04	88.72	88.80	86.72	87.35	4280880
2018-01-05	87.75	87.75	86.46	87.04	3366816
2018-01-08	87.06	87.20	84.45	85.31	5894860
2018-01-09	85.63	87.73	85.62	87.49	7066941
2018-01-10	87.00	88.74	86.00	88.59	6202614
2018-01-11	88.75	89.35	87.97	89.14	3320851
2018-01-12	89.15	89.95	88.82	89.62	6230708
2018-01-16	90.00	90.33	86.60	86.84	6937156
2018-01-17	88.00	88.33	87.05	88.02	6473695
2018-01-18	87.69	88.47	86.91	87.89	4906769
2018-01-19	88.12	89.02	87.73	88.92	2645725
2018-01-22	90.71	94.01	90.54	93.89	8730078
2018-01-23	94.01	96.23	93.95	95.82	5499615
2018-01-24	95.97	96.07	93.04	94.34	7305475
2018-01-25	95.18	95.70	93.94	95.41	4096760
2018-01-26	95.80	96.85	95.44	96.19	3468128
2018-01-29	96.03	97.98	96.00	97.03	5281360
2018-01-30	95.65	96.28	94.16	95.03	5803927
2018-01-31	95.56	95.93	92.88	93.37	4011210
2018-02-01	93.21	94.45	92.55	93.61	4821670
2018-02-02	92.75	93.44	91.64	91.89	5817563
2018-02-05	90.74	93.04	88.23	88.34	7776021
2018-02-06	86.90	91.21	86.32	91.05	8289208
2018-02-07	90.75	92.29	90.62	91.42	4956908
2018-02-08	91.50	92.00	86.80	86.82	8369683
2018-02-09	87.66	88.06	82.38	87.02	12003997
2018-02-12	87.72	89.83	86.73	88.79	5511069
2018-02-13	88.44	89.60	87.64	89.31	2286828
2018-02-14	88.35	92.08	88.18	91.65	5176277
2018-02-15	92.56	92.95	90.93	92.73	3558864
2018-02-16	92.49	93.56	91.97	92.47	3870994
2018-02-20	91.43	93.12	90.48	90.83	3403737
2018-02-21	90.71	93.37	90.71	91.05	3288789
2018-02-22	91.92	93.11	90.98	91.17	3792340
2018-02-23	91.78	92.58	90.13	92.54	4628893
2018-02-26	93.00	93.56	92.08	93.19	2050935
2018-02-27	93.05	93.62	92.05	92.09	2010748
2018-02-28	92.05	92.55	90.33	90.36	4413950
2018-03-01	90.17	90.57	88.20	89.52	5720320
2018-03-02	88.54	92.13	88.19	91.96	5819518
2018-03-05	91.83	93.78	91.72	93.38	3416910
2018-03-06	93.83	94.00	92.26	93.65	2861876
2018-03-07	92.93	94.97	92.65	94.83	3678933
2018-03-08	95.16	95.62	94.01	94.99	3700061
2018-03-09	95.57	96.86	95.04	96.45	4399161
2018-03-12	96.87	97.29	95.80	96.98	2753713
2018-03-13	97.22	97.87	95.55	95.94	4507947
2018-03-14	96.24	96.46	94.90	95.52	3006318
2018-03-15	95.85	95.89	93.58	93.97	3954642
2018-03-16	94.04	94.40	93.45	93.57	3463842
2018-03-19	93.34	93.89	90.71	91.89	5936179
2018-03-20	92.15	92.91	91.46	92.11	3608935
2018-03-21	92.18	93.51	91.85	93.04	3083590
2018-03-22	91.93	93.08	90.25	90.26	4631110
2018-03-23	90.53	91.23	88.48	88.60	4709825
2018-03-26	90.22	91.22	88.17	91.05	7589233
2018-03-27	91.49	91.72	86.87	87.16	5824094
2018-03-28	87.25	87.75	84.95	87.01	6650814
2018-03-29	87.71	89.08	86.45	87.73	5243184
2018-04-02	87.34	87.43	83.19	83.85	7398351
2018-04-03	84.50	85.25	82.76	84.35	5277073
2018-04-04	83.05	87.60	82.80	87.22	5207456
2018-04-05	87.84	87.84	85.12	85.47	4631868
2018-04-06	84.37	85.18	82.36	82.90	6428770
2018-04-09	84.80	86.57	84.67	85.11	8271518
2018-04-10	86.55	88.88	85.96	88.47	7135285
2018-04-11	87.97	90.18	87.74	89.15	4054030
2018-04-12	89.63	91.08	89.39	90.45	4145769
2018-04-13	90.85	90.98	88.87	89.58	6260580
2018-04-16	90.24	90.43	88.42	88.90	3542390
2018-04-17	89.58	91.49	89.33	91.12	4657171
2018-04-18	91.45	91.90	90.56	90.74	3858328
2018-04-19	90.51	91.12	88.93	89.21	5723831
2018-04-20	89.15	89.68	88.47	88.93	6748371
2018-04-23	88.77	89.06	87.21	88.06	5387585
2018-04-24	88.30	88.57	85.84	86.45	4776377
2018-04-25	86.74	87.23	85.07	86.35	4587569
2018-04-26	86.68	88.25	86.44	87.84	3501568
2018-04-27	88.17	89.00	87.71	88.42	2967889
2018-04-30	88.88	89.16	86.92	86.98	3756999
2018-05-01	87.11	88.01	86.39	87.91	2447765
2018-05-02	87.32	88.65	87.04	87.45	3583236
2018-05-03	86.97	88.08	85.31	85.92	5124084
2018-05-04	85.94	88.08	85.89	87.37	4023890
2018-05-07	87.78	89.00	87.65	88.50	2981279
2018-05-08	88.23	88.28	87.53	88.07	2378006
2018-05-09	88.32	90.34	87.80	89.80	3107760
2018-05-10	90.00	91.03	88.92	89.04	4017353
2018-05-11	88.90	91.74	88.90	91.65	7209405
2018-05-14	92.03	93.11	91.61	92.82	5546615
2018-05-15	92.38	92.52	91.64	92.28	2491852
2018-05-16	92.53	93.86	92.22	93.46	3300723
2018-05-17	93.56	94.08	92.90	93.78	2669684
2018-05-18	94.00	94.32	92.78	93.57	6227506
2018-05-21	94.17	94.42	91.35	91.78	3772539
2018-05-22	92.09	92.98	91.28	92.21	3542522
2018-05-23	91.71	93.23	91.70	92.44	4240479
2018-05-24	92.55	93.06	92.00	92.73	1502133
2018-05-25	92.86	93.41	92.36	93.00	2728662
2018-05-29	92.55	93.38	91.23	92.47	4433219
2018-05-30	92.96	94.46	92.80	94.16	4181019
2018-05-31	94.52	96.04	94.38	94.67	7147842
2018-06-01	96.09	97.01	95.79	96.65	5011081
2018-06-04	97.35	97.63	94.66	96.44	6083996
2018-06-05	96.41	97.49	96.32	97.17	4409949
2018-06-06	97.53	98.22	97.12	97.77	3934167
2018-06-07	97.76	97.80	95.47	96.55	5644260
2018-06-08	95.95	96.77	95.77	96.30	2225556
2018-06-11	96.49	96.69	95.39	95.92	6946375
2018-06-12	96.08	97.43	95.95	96.93	2940379
2018-06-13	97.06	97.99	96.56	97.18	6890644
2018-06-14	97.43	97.81	96.98	97.53	5051116
2018-06-15	97.11	97.72	96.74	97.18	3383287
2018-06-18	96.79	97.71	96.20	97.45	5335340
2018-06-19	97.00	99.08	96.97	98.85	7591453
2018-06-20	99.53	101.18	99.35	101.15	6074734
2018-06-21	101.29	101.55	98.87	99.06	4374467
2018-06-22	99.37	99.54	98.10	99.08	3781118
2018-06-25	98.57	98.68	95.86	96.40	4359777
2018-06-26	96.81	97.35	95.18	96.73	5765581
2018-06-27	96.79	97.09	93.50	93.62	6646985
2018-06-28	93.86	94.46	91.91	94.17	6308305
2018-06-29	94.63	96.45	94.60	95.19	3454377
2018-07-02	94.42	96.33	94.01	96.29	2503414
2018-07-03	96.63	97.60	95.90	97.01	2118253
2018-07-05	97.60	98.08	96.55	97.49	2953705
2018-07-06	98.12	100.33	97.77	100.25	4877296
2018-07-09	100.76	101.17	99.12	100.09	4764346
2018-07-10	100.34	100.63	99.13	99.64	5253591
2018-07-11	98.94	100.10	98.73	99.73	2716683
2018-07-12	100.29	100.96	99.76	100.84	7197914
2018-07-13	100.83	101.05	100.18	100.56	1883649
2018-07-16	100.46	100.64	98.46	98.92	2530488
2018-07-17	98.71	100.44	98.51	100.35	2425559
2018-07-18	100.12	100.25	99.04	100.13	2771151
2018-07-19	99.82	100.73	99.07	100.40	2515129
2018-07-20	100.36	101.06	100.06	100.13	3244555
2018-07-23	100.00	100.45	99.42	99.81	2767558
2018-07-24	100.43	100.84	97.32	97.75	4716244
2018-07-25	97.50	98.88	97.19	97.72	4488758
2018-07-26	97.39	98.56	96.55	97.64	4092430
2018-07-27	97.70	97.82	93.99	94.97	8537014
2018-07-30	94.80	95.06	92.82	93.42	6209373
2018-07-31	93.71	95.65	93.42	95.29	4575595
2018-08-01	95.13	96.26	94.67	95.37	4198643
2018-08-02	94.75	96.14	94.67	95.98	2407674
2018-08-03	96.25	96.32	94.32	94.71	3200335
2018-08-06	94.50	95.38	93.88	94.89	3179899
2018-08-07	95.31	96.06	94.96	95.95	3239853
2018-08-08	95.90	96.40	94.92	95.41	3350376
2018-08-09	95.27	97.02	95.05	95.25	2709872
2018-08-10	95.10	96.24	94.79	94.95	4737593
2018-08-13	94.97	95.25	93.64	94.50	11851968
2018-08-14	94.76	95.66	94.48	94.89	2342831
2018-08-15	94.37	94.61	92.51	93.08	5782976
2018-08-16	93.55	94.30	92.58	93.92	3040638
2018-08-17	93.75	94.17	92.92	93.99	2566934
2018-08-20	94.05	94.34	93.13	93.30	2967973
2018-08-21	93.43	95.40	93.41	95.13	3459225
2018-08-22	95.08	96.90	95.08	96.70	5059567
2018-08-23	96.75	97.07	95.35	96.03	2473067
2018-08-24	96.30	96.96	95.62	96.40	1919148
2018-08-27	96.75	98.41	96.65	98.00	6811276
2018-08-28	98.03	98.69	97.66	98.66	4673170
2018-08-29	98.85	99.82	98.38	99.55	3046874
2018-08-30	99.37	100.70	99.37	99.93	5944948
2018-08-31	99.83	100.57	99.38	100.14	3288112
2018-09-04	100.14	100.31	98.60	100.01	2767542
2018-09-05	99.83	99.84	98.32	99.24	1904556
2018-09-06	99.20	99.62	96.43	96.69	3579882
2018-09-07	96.25	97.77	95.18	96.41	3892743
2018-09-10	96.88	97.17	95.96	96.56	1526668
2018-09-11	96.46	96.92	95.65	96.54	2232273
2018-09-12	96.58	96.96	95.03	96.23	2124047
2018-09-13	96.65	96.87	95.53	95.90	2250750
2018-09-14	96.15	96.92	95.51	95.83	2969456
2018-09-17	95.51	96.12	94.05	94.30	4198574
2018-09-18	94.62	95.67	94.20	95.45	2930867
2018-09-19	95.30	96.37	95.20	95.57	2227991
2018-09-20	96.19	97.18	95.89	97.09	3405942
2018-09-21	97.21	97.41	95.31	95.54	3924911
2018-09-24	95.54	96.80	95.15	96.62	2307814
2018-09-25	97.01	97.40	96.52	96.90	2651160
2018-09-26	97.38	97.60	96.05	96.12	2092451
2018-09-27	96.00	96.50	95.35	95.99	2645955
2018-09-28	95.60	96.54	95.49	95.87	1536394
2018-10-01	96.37	96.50	94.35	94.59	2450953
2018-10-02	94.69	94.87	92.62	93.20	5691062
2018-10-03	93.62	95.34	92.67	94.90	3111900
2018-10-04	94.68	94.70	91.39	91.84	6006856
2018-10-05	91.73	92.87	88.57	90.45	9487233
2018-10-08	90.00	91.09	88.00	89.50	6874852
2018-10-09	88.93	90.38	88.17	88.41	6451967
2018-10-10	88.16	88.71	85.27	85.44	6614677
2018-10-11	85.27	86.68	83.97	84.41	8544178
2018-10-12	86.20	86.72	84.55	86.10	4628036
2018-10-15	85.63	86.14	84.22	84.94	4272161
2018-10-16	85.80	89.74	85.47	89.45	6328873
2018-10-17	89.09	89.38	87.43	89.30	3669389
2018-10-18	88.96	89.30	86.62	87.54	5300589
2018-10-19	87.65	88.91	85.06	85.42	5546652
2018-10-22	85.44	85.65	82.13	83.49	9374792
2018-10-23	81.82	85.07	80.41	83.42	10172806
2018-10-24	83.59	83.89	77.08	77.28	17081624
2018-10-25	78.05	81.75	77.69	80.44	16150631
2018-10-26	79.75	81.48	78.05	80.42	11181358
2018-10-29	81.74	82.13	76.37	77.92	7574867
2018-10-30	77.67	79.55	76.80	78.36	8318411
2018-10-31	79.60	80.61	78.79	79.11	6747730
2018-11-01	79.73	83.98	79.71	83.74	6425862
2018-11-02	84.50	85.99	82.55	83.96	5460943
2018-11-05	84.03	84.38	81.63	83.51	3539555
2018-11-06	83.20	84.57	82.69	83.24	4899936
2018-11-07	83.98	85.69	83.74	85.34	7022021
2018-11-08	85.00	85.87	84.05	84.21	4228715
2018-11-09	83.30	83.45	80.31	80.78	5992062
2018-11-12	80.52	80.78	77.35	77.66	7900244
2018-11-13	78.19	79.54	77.20	77.28	4882686
2018-11-14	78.14	78.52	73.97	74.93	12084175
2018-11-15	74.77	78.05	75.97	77.55	4905823
2018-11-16	76.97	80.07	76.69	79.52	8365573
2018-11-19	79.15	79.44	76.03	76.91	6339440
2018-11-20	75.23	77.54	74.52	76.45	7103102
2018-11-21	77.28	78.29	76.30	77.87	4793308
2018-11-23	77.13	79.63	77.02	78.09	3714416
2018-11-26	79.25	80.34	78.76	79.89	7466516
2018-11-27	79.42	79.43	77.66	77.97	5664318
2018-11-28	78.82	81.09	77.73	80.93	6559835
2018-11-29	80.56	81.62	79.84	80.45	3416306
2018-11-30	80.34	81.65	79.98	81.65	3839308
2018-12-03	84.69	84.96	83.51	84.63	6837359
2018-12-04	84.23	85.33	80.18	80.46	9105505
2018-12-06	79.15	80.92	78.29	80.70	6703878
2018-12-07	80.49	81.43	77.69	78.19	5388738
2018-12-10	78.04	79.50	76.61	79.13	4498891
2018-12-11	79.61	80.45	78.06	78.87	6645275
2018-12-12	79.72	80.96	79.54	80.08	4439061
2018-12-13	80.27	80.61	77.70	77.87	6048079
2018-12-14	77.16	78.14	76.44	76.79	4533277
2018-12-17	76.28	77.92	74.59	75.05	6768940
2018-12-18	75.91	75.95	72.42	73.65	10155222
2018-12-19	73.56	75.26	70.13	71.16	10753370
2018-12-20	70.64	71.16	67.70	68.65	12858793
2018-12-21	68.98	69.04	65.40	65.74	12849986
2018-12-24	64.99	66.87	64.38	65.42	5566509
2018-12-26	66.23	70.39	66.06	70.26	10301154
2018-12-27	69.00	70.08	66.87	69.58	6835879
2018-12-28	69.71	71.62	68.98	70.09	7207550
2018-12-31	71.04	71.99	70.35	71.75	8428927
2019-01-02	70.48	72.92	70.20	72.86	5874700
2019-01-03	73.34	73.55	71.07	71.21	8779745
2019-01-04	72.42	75.24	72.15	75.02	8019590
2019-01-07	76.86	79.87	76.84	79.50	8534408
2019-01-08	80.57	80.98	78.14	80.48	6091556
2019-01-09	80.89	81.59	80.31	80.82	4813265
2019-01-10	80.14	82.27	79.08	82.16	5995325
2019-01-11	81.72	82.37	81.22	82.00	5933889
2019-01-14	81.20	81.65	80.05	80.12	4252124
2019-01-15	80.40	82.20	80.18	82.20	3801218
2019-01-16	82.20	83.97	81.66	81.91	4700785
2019-01-17	81.36	83.15	81.36	82.40	2201065
2019-01-18	82.96	83.42	81.58	83.38	5026140
2019-01-22	82.57	82.79	80.30	80.86	6900087
2019-01-23	81.34	81.77	78.60	79.78	6002756
2019-01-24	79.78	80.59	79.41	80.55	5135960
2019-01-25	81.09	82.47	80.32	82.37	3517260
2019-01-28	81.07	81.31	79.83	80.03	4597282
2019-01-29	80.32	80.45	79.34	80.07	4255561
2019-01-30	80.60	82.36	79.78	82.29	3056955
2019-01-31	81.97	83.75	81.93	83.60	4788601
2019-02-01	83.55	84.31	82.81	83.99	3175733
2019-02-04	84.07	84.42	83.29	84.34	1980248
2019-02-05	84.44	85.73	83.28	83.80	5170379
2019-02-06	84.10	84.82	82.98	84.28	2774420
2019-02-07	83.63	84.09	81.40	81.99	4456919
2019-02-08	81.40	82.87	81.31	82.68	2909066
2019-02-11	83.09	83.33	82.24	83.08	2415984
2019-02-12	83.80	84.53	83.58	84.42	3271418
2019-02-13	84.87	85.30	84.32	84.43	2727136
2019-02-14	84.05	85.02	83.81	84.78	2955208
2019-02-15	85.10	86.60	84.82	86.59	3959158
2019-02-19	86.90	87.34	85.54	85.64	3705387
2019-02-20	85.70	86.26	83.96	85.30	5983453
2019-02-21	85.13	85.27	83.53	84.09	4110396
2019-02-22	84.50	85.88	83.99	85.74	3407893
2019-02-25	88.50	89.78	88.41	89.53	7556856
2019-02-26	88.92	89.71	88.52	88.83	3578983
2019-02-27	88.61	90.59	88.61	90.28	4268748
2019-02-28	90.21	90.42	88.48	89.14	3105405
2019-03-01	90.09	91.84	89.56	91.81	4802536
2019-03-04	92.99	92.99	89.22	90.90	5625545
2019-03-05	90.83	92.05	90.06	90.22	8034190
2019-03-06	90.16	90.22	86.43	86.53	10444143
2019-03-07	86.50	87.49	85.18	86.56	6693462
2019-03-08	85.26	86.81	85.05	86.46	5399982
2019-03-11	86.92	89.10	86.44	89.04	3369566
2019-03-12	89.06	90.75	88.89	89.97	4503287
2019-03-13	90.36	91.71	89.92	91.69	3317212
2019-03-14	91.52	92.10	90.43	90.57	3565291
2019-03-15	90.99	91.62	90.85	91.27	3493844
2019-03-18	91.45	92.91	90.74	91.56	5606565
2019-03-19	91.87	91.92	90.82	91.24	3218922
2019-03-20	91.18	91.60	89.42	90.33	6753078
2019-03-21	89.47	92.06	89.28	91.92	6216073
2019-03-22	91.30	91.58	87.78	87.86	5391677
2019-03-25	87.70	88.48	86.37	87.99	6190174
2019-03-26	88.91	89.79	88.63	89.72	3594836
2019-03-27	89.64	89.78	86.83	87.76	4817713
2019-03-28	87.86	88.97	87.66	88.89	3729582
2019-03-29	89.57	90.80	89.40	90.54	5220512
2019-04-01	91.44	91.75	90.19	90.43	4788209
2019-04-02	90.59	91.99	90.48	91.73	4695988
2019-04-03	92.43	92.98	91.73	92.68	4664921
2019-04-04	92.65	92.89	90.95	91.91	3632003
2019-04-05	92.23	93.87	92.20	93.80	5512928
2019-04-08	93.53	93.68	92.16	93.17	3534375
2019-04-09	92.67	93.16	91.25	91.45	3883436
2019-04-10	91.91	93.00	91.77	92.80	3226790
2019-04-11	93.06	93.14	90.66	90.85	5245747
2019-04-12	91.66	91.95	89.46	89.90	5593343
2019-04-15	90.01	90.41	88.04	89.10	3829568
2019-04-16	89.80	90.00	88.60	88.99	2751290
2019-04-17	89.40	89.47	84.17	84.83	13211404
2019-04-18	84.92	85.64	82.43	84.63	9949338
2019-04-22	84.20	85.39	83.69	84.52	6499965
2019-04-23	84.68	87.43	84.37	86.92	6694773
2019-04-24	87.11	87.25	85.32	85.86	4931643
2019-04-25	85.49	86.50	84.75	86.25	5109471
2019-04-26	86.18	87.34	85.66	87.24	3279827
2019-04-29	87.40	87.71	86.45	86.68	4066792
2019-04-30	86.55	86.86	84.16	85.20	6897108
2019-05-01	85.34	85.45	83.50	83.64	5444406
2019-05-02	83.43	84.75	82.80	84.58	4643487
2019-05-03	84.68	86.32	84.39	86.21	4601786
2019-05-06	84.20	87.87	84.02	87.66	5935074
2019-05-07	87.00	87.57	83.97	84.77	5891231
2019-05-08	84.10	85.58	83.35	84.49	4488670
2019-05-09	83.60	85.12	82.30	84.32	6381130
2019-05-10	83.61	84.31	82.19	83.92	5986985
2019-05-13	82.15	82.56	80.17	80.41	7233403
2019-05-14	80.91	82.50	80.38	81.77	6825191
2019-05-15	80.97	82.60	80.83	82.46	4681009
2019-05-16	83.02	84.84	82.88	83.49	7874070
2019-05-17	82.83	83.89	82.22	82.56	5338723
2019-05-20	81.88	82.04	80.71	80.77	4388951
2019-05-21	81.34	83.38	81.17	83.27	4212905
2019-05-22	82.89	83.37	81.78	82.68	4334726
2019-05-23	81.73	82.08	80.72	81.85	5599442
2019-05-24	82.38	83.42	82.25	82.91	4199247
2019-05-28	83.26	83.77	82.03	82.03	4996629
2019-05-29	81.30	82.06	80.58	81.27	5351948
2019-05-30	81.73	82.02	80.37	80.83	3829592
2019-05-31	79.91	80.59	79.31	79.44	5181543
2019-06-03	79.79	81.32	79.73	80.36	4923007
2019-06-04	81.47	82.73	80.70	82.54	4815130
2019-06-05	82.96	83.18	81.97	82.62	3710561
2019-06-06	82.60	82.92	80.99	81.36	3429768
2019-06-07	81.63	83.17	80.92	82.84	3959970
2019-06-10	83.65	83.87	82.02	82.09	3049425
2019-06-11	82.82	83.01	80.81	81.18	3867683
2019-06-12	81.10	81.94	80.65	81.72	2063748
2019-06-13	82.37	83.10	81.54	83.02	2427706
2019-06-14	83.11	83.11	81.45	81.49	3080529
2019-06-17	83.04	85.49	82.87	85.35	7742482
2019-06-18	86.32	87.46	85.98	86.96	7604175
2019-06-19	86.93	87.37	86.49	86.99	3092461
2019-06-20	88.05	88.77	86.70	86.97	4497616
2019-06-21	86.51	87.26	85.35	87.26	3211015
2019-06-24	87.13	87.22	84.62	84.73	3888375
2019-06-25	85.46	85.88	84.21	84.41	4530484
2019-06-26	84.88	85.10	83.33	83.80	3687521
2019-06-27	83.98	86.12	83.98	85.95	4157248
2019-06-28	86.13	87.94	86.13	87.71	4825619
2019-07-01	89.28	89.30	87.78	88.25	3669015
2019-07-02	88.28	88.29	86.98	87.62	3271673
2019-07-03	88.00	88.91	87.45	88.89	1478832
2019-07-05	88.34	88.86	87.00	87.21	3979843
2019-07-08	86.92	86.92	84.97	85.76	4084182
2019-07-09	85.23	87.08	85.00	86.98	2718443
2019-07-10	87.57	88.07	85.77	87.14	6341799
2019-07-11	87.32	87.32	85.11	85.94	4442879
2019-07-12	86.00	86.33	85.06	85.82	3681963
2019-07-15	86.07	86.51	85.47	86.18	2240573
2019-07-16	86.30	86.30	85.18	85.46	2369841
2019-07-17	85.41	86.07	84.66	85.54	3434774
2019-07-18	85.32	86.92	85.30	86.79	3147724
2019-07-19	86.98	87.15	85.42	85.61	4497687
2019-07-22	85.58	86.49	85.36	85.90	2988864
2019-07-23	85.95	86.19	85.00	85.31	4081646
2019-07-24	85.17	86.13	84.33	86.08	3492469
2019-07-25	85.94	85.95	84.03	84.13	3993370
2019-07-26	84.34	85.73	84.34	85.65	2903451
2019-07-29	85.64	85.95	84.07	85.46	6812384
2019-07-30	85.00	86.79	84.62	86.75	3030852
2019-07-31	86.77	87.70	85.08	85.68	3955317
2019-08-01	86.02	87.60	85.32	85.91	4601302
2019-08-02	85.90	85.90	83.33	84.02	4278295
2019-08-05	82.38	82.58	80.45	81.29	5651289
2019-08-06	82.20	83.24	80.91	83.08	4534129
2019-08-07	82.20	83.80	81.51	83.33	3551367
2019-08-08	83.60	85.01	83.40	84.80	3453844
2019-08-09	84.40	85.05	83.13	84.03	3004102
2019-08-12	83.29	83.84	82.10	82.47	3655036
2019-08-13	82.19	84.63	82.11	83.61	3150779
2019-08-14	82.15	82.63	81.15	81.25	10764838
2019-08-15	81.60	81.72	80.17	80.33	4607216
2019-08-16	81.05	82.55	80.80	82.46	3482265
2019-08-19	83.45	83.74	82.65	83.39	3447973
2019-08-20	83.06	83.54	82.20	82.47	4792611
2019-08-21	83.00	83.59	82.61	83.26	2618990
2019-08-22	83.34	83.35	81.08	81.62	3593345
2019-08-23	81.30	82.44	79.05	79.44	6031605
2019-08-26	80.14	80.51	79.39	80.20	3984446
2019-08-27	80.74	81.23	78.31	78.92	5088353
2019-08-28	78.57	80.76	78.37	80.06	4141431
2019-08-29	80.93	81.38	80.19	81.11	2868842
2019-08-30	81.47	81.52	79.80	80.37	2328459
2019-09-03	79.88	80.85	78.27	78.66	4965456
2019-09-04	79.26	79.43	77.87	79.17	3804340
2019-09-05	79.93	80.86	79.13	80.34	4686592
2019-09-06	80.48	80.88	79.35	79.47	3127120
2019-09-09	80.30	80.32	78.77	79.32	3870541
2019-09-10	78.88	81.79	78.42	81.73	5507665
2019-09-11	81.70	83.56	81.59	83.38	5035205
2019-09-12	83.60	83.67	81.88	82.63	3463448
2019-09-13	82.74	83.57	82.21	82.42	3601467
2019-09-16	82.15	84.12	81.81	83.86	2791940
2019-09-17	83.53	83.94	82.51	83.57	2817000
2019-09-18	83.40	83.55	81.73	82.79	4415527
2019-09-19	82.78	83.72	82.46	82.65	4187924
2019-09-20	82.73	83.34	81.90	82.71	3542166
2019-09-23	82.40	83.24	81.64	81.71	2853629
2019-09-24	81.90	82.08	79.13	79.78	8906185
2019-09-25	79.65	80.34	78.92	79.28	6892298
2019-09-26	79.29	79.40	76.84	77.04	7239433
2019-09-27	77.32	78.62	75.90	76.45	9179633
2019-09-30	76.50	77.13	75.62	76.25	7453993
2019-10-01	76.43	77.64	74.35	74.65	7478466
2019-10-02	74.28	75.74	72.97	75.16	9053267
2019-10-03	75.35	76.82	74.32	76.66	6169656
2019-10-04	76.89	77.77	75.44	76.82	6050422
2019-10-07	76.59	77.52	76.39	76.63	4467793
2019-10-08	75.75	76.32	74.65	75.05	6411693
2019-10-09	75.61	75.90	74.55	74.72	3635061
2019-10-10	75.29	76.24	75.16	76.05	6139522
2019-10-11	76.70	77.81	76.67	77.12	6541210
2019-10-14	77.06	78.05	76.41	76.94	4111020
2019-10-15	77.32	79.08	77.17	78.86	5521422
2019-10-16	78.80	79.12	78.43	78.73	5177841
2019-10-17	79.06	79.86	78.92	79.61	5183330
2019-10-18	79.53	79.93	77.79	78.65	7183558
2019-10-21	79.48	80.35	78.58	80.09	4489949
2019-10-22	81.61	81.93	80.44	80.74	5448322
2019-10-23	80.66	81.55	80.29	80.43	3465077
2019-10-24	80.72	80.72	79.71	80.15	3374627
2019-10-25	79.94	81.67	79.78	81.35	3356118
2019-10-28	81.60	82.74	81.34	82.48	3536257
2019-10-29	82.80	82.80	81.96	82.22	2687762
2019-10-30	82.33	82.35	81.27	81.80	2715469
2019-10-31	81.49	81.96	80.68	81.63	2960650
2019-11-01	82.08	83.68	81.63	83.66	4754921
2019-11-04	84.39	84.55	83.05	83.14	3201568
2019-11-05	82.90	83.53	82.37	83.14	2470774
2019-11-06	83.01	83.09	81.51	81.72	4734620
2019-11-07	82.19	82.89	81.78	81.93	3449165
2019-11-08	81.54	84.14	81.00	83.96	5247200
2019-11-11	83.75	83.95	83.10	83.69	2571163
2019-11-12	83.80	84.57	83.32	83.97	2761215
2019-11-13	83.51	84.93	83.02	84.24	4087309
2019-11-14	84.04	84.38	83.10	83.67	2906750
2019-11-15	84.04	84.81	83.73	84.79	3675695
2019-11-18	84.79	85.21	84.13	85.03	3552525
2019-11-19	85.63	87.67	85.63	87.21	7527928
2019-11-20	86.77	88.03	86.14	87.49	6323252
2019-11-21	87.76	87.76	86.68	87.63	5574088
2019-11-22	87.96	88.31	86.98	88.14	4416828
2019-11-25	89.49	92.05	89.40	91.89	9155845
2019-11-26	92.28	92.51	91.43	92.03	6178640
2019-11-27	92.40	93.65	92.10	93.42	7736974
2019-11-29	93.40	93.98	93.08	93.65	3555728
2019-12-02	93.77	94.12	91.68	92.32	10413532
2019-12-03	92.30	93.87	91.95	93.68	6644304
2019-12-04	93.99	94.95	92.98	94.84	4748983
2019-12-05	94.46	94.52	92.79	93.28	6371155
2019-12-06	93.95	94.55	93.59	94.43	3399146
2019-12-09	95.92	96.43	94.47	94.53	7094945
2019-12-10	94.48	95.71	94.09	95.53	4309788
2019-12-11	95.49	96.15	94.08	94.27	8039294
2019-12-12	94.27	95.75	94.12	94.82	4753514
2019-12-13	95.30	96.61	94.75	95.36	4165390
2019-12-16	96.16	96.90	95.51	96.55	3456633
2019-12-17	96.95	97.00	95.92	96.49	4590437
2019-12-18	96.66	96.76	95.01	95.93	5585018
2019-12-19	96.12	96.54	95.51	96.43	3132965
2019-12-20	96.60	96.75	95.94	96.70	3692316
2019-12-23	96.83	97.82	96.02	97.71	4060461
2019-12-24	97.74	98.77	97.33	98.46	1153016
2019-12-26	98.79	98.79	97.48	97.61	2767066
2019-12-27	97.98	98.08	95.86	96.24	4973189
2019-12-30	96.05	96.46	94.23	94.76	3369725
2019-12-31	94.56	95.53	94.07	95.11	3164706
2020-01-02	95.82	96.03	93.73	94.68	3594557
2020-01-03	93.21	94.18	92.70	93.36	5110641
2020-01-06	92.76	94.21	91.83	94.17	3365604
2020-01-07	94.49	94.73	92.98	94.32	3970044
2020-01-08	94.23	95.99	93.89	95.61	3093529
2020-01-09	96.28	96.72	95.42	95.82	6522828
2020-01-10	96.04	96.80	94.79	94.83	11781628
2020-01-13	94.15	94.56	92.08	92.92	10421396
2020-01-14	92.63	95.89	92.14	95.65	7719051
2020-01-15	95.69	97.27	95.54	96.35	6558123
2020-01-16	97.21	97.53	96.28	97.08	3768025
2020-01-17	97.64	97.64	95.84	96.27	5673159
2020-01-21	96.07	96.32	94.50	94.71	6122878
2020-01-22	95.15	95.62	94.31	94.49	3554110
2020-01-23	94.08	94.22	92.35	93.26	6133659
2020-01-24	93.73	93.77	90.08	90.75	7624593
2020-01-27	89.13	90.84	88.57	90.11	3689662
2020-01-28	91.19	92.14	90.75	91.78	3850669
2020-01-29	91.86	92.25	91.49	91.57	2936709
2020-01-30	91.00	91.46	89.47	90.39	4160857
2020-01-31	90.28	90.28	88.05	89.12	5762896
2020-02-03	89.91	91.25	89.70	91.12	4089984
2020-02-04	92.55	94.00	92.39	93.72	5239614
2020-02-05	94.93	97.05	94.75	96.05	6868777
2020-02-06	96.60	96.67	95.27	96.15	3795782
2020-02-07	95.75	96.14	94.92	95.32	2958504
2020-02-10	95.46	96.91	95.03	96.88	2494674
2020-02-11	97.40	97.86	96.50	96.76	2399871
2020-02-12	97.20	98.03	96.69	98.01	4269695
2020-02-13	97.33	97.90	96.84	96.92	3666175
2020-02-14	97.12	97.54	95.99	97.09	2051837
2020-02-18	96.84	97.63	96.23	97.61	2754468
2020-02-19	97.88	98.76	97.67	98.35	2440764
2020-02-20	98.00	98.35	95.93	97.81	3690670
2020-02-21	97.68	97.83	96.56	97.26	4402606
2020-02-24	94.33	94.69	92.64	93.92	8813666
2020-02-25	94.46	94.68	90.50	91.07	7990129
2020-02-26	91.76	93.13	90.46	91.53	6474337
2020-02-27	90.05	91.65	87.50	87.57	10562870
2020-02-28	84.75	89.54	84.75	89.18	10765460
2020-03-02	90.01	92.81	88.28	92.70	8288245
2020-03-03	92.25	94.04	88.81	90.07	8460819
2020-03-04	92.50	94.44	91.02	94.30	10440031
2020-03-05	92.11	94.69	91.73	92.60	5802015
2020-03-06	90.35	91.82	88.44	90.10	9473463
2020-03-09	83.36	87.31	82.63	82.84	11665839
2020-03-10	85.65	85.72	79.82	85.10	9086547
2020-03-11	82.51	84.47	78.64	79.24	10928634
2020-03-12	73.13	75.74	70.61	70.78	20729303
2020-03-13	74.94	75.56	67.45	75.24	16599818
2020-03-16	68.09	71.51	65.19	65.95	13169664
2020-03-17	67.07	70.22	63.65	68.33	18449055
2020-03-18	64.41	69.57	62.94	66.32	16231900
2020-03-19	65.73	71.08	65.24	70.14	13377864
2020-03-20	71.46	73.60	68.97	69.12	12810217
2020-03-23	69.30	70.35	66.08	68.57	10676064
2020-03-24	72.19	74.44	70.90	74.23	5766044
2020-03-25	74.84	77.40	73.43	75.24	12100634
2020-03-26	76.23	79.26	75.70	78.23	9423137
2020-03-27	76.37	78.36	75.56	75.96	4772737
2020-03-30	77.05	78.11	75.22	78.03	4056257
2020-03-31	78.62	78.89	75.96	77.44	5375702
2020-04-01	74.70	76.55	72.97	73.26	7690106
2020-04-02	72.69	76.08	72.38	75.93	8651327
2020-04-03	75.69	76.63	74.00	74.86	7802475
2020-04-06	78.00	80.50	77.79	80.40	7359503
2020-04-07	82.24	83.16	78.79	78.79	8867171
2020-04-08	80.22	81.96	79.19	81.89	6088650
2020-04-09	83.00	84.19	81.98	83.43	7880304
2020-04-13	83.34	83.59	81.87	83.30	7342538
2020-04-14	84.85	86.94	84.80	86.63	6761914
2020-04-15	84.51	85.80	83.78	84.49	5906311
2020-04-16	84.88	86.82	84.47	86.77	5719662
2020-04-17	89.81	91.60	89.06	91.55	8943047
2020-04-20	90.90	96.83	90.78	94.96	11300746
2020-04-21	93.70	94.67	90.89	92.07	6690139
2020-04-22	93.57	94.50	92.14	93.83	5418563
2020-04-23	94.85	96.63	93.43	93.78	5753179
2020-04-24	94.58	97.27	93.78	97.01	4685775
2020-04-27	98.87	99.40	97.30	98.31	5642824
2020-04-28	99.63	99.79	95.01	95.27	7041797
2020-04-29	97.38	97.38	94.85	95.80	10012085
2020-04-30	94.83	95.71	93.36	93.39	6361936
2020-05-01	91.50	92.40	89.45	90.83	6057643
2020-05-04	90.64	95.49	90.50	95.43	8885856
2020-05-05	97.15	98.84	96.81	97.50	6932144
2020-05-06	97.80	99.49	97.22	97.99	4843008
2020-05-07	99.38	99.57	97.61	98.14	5837390
2020-05-08	99.13	100.28	98.04	99.57	6718233
2020-05-11	99.13	104.75	99.00	104.32	6847691
2020-05-12	105.67	107.06	102.06	102.07	9060127
2020-05-13	102.70	103.87	97.21	100.04	10773538
2020-05-14	98.63	100.06	97.18	99.12	7412166
2020-05-15	98.85	102.86	98.05	102.67	7314728
2020-05-18	106.62	107.29	105.07	105.66	8334276
2020-05-19	105.28	106.16	102.51	102.65	5407011
2020-05-20	104.16	105.62	103.24	105.62	4285725
2020-05-21	105.60	105.74	103.17	104.79	6872385
2020-05-22	104.65	106.18	103.93	106.05	4501593
2020-05-26	108.01	108.05	103.33	103.55	9348879
2020-05-27	103.00	103.67	98.87	103.58	8723635
2020-05-28	103.30	105.01	102.27	102.54	5720290
2020-05-29	102.63	103.80	100.00	103.56	10939893
2020-06-01	103.25	104.75	102.81	104.11	5973575
2020-06-02	103.88	105.72	102.37	105.55	5332521
2020-06-03	105.71	106.11	103.93	103.94	5343262
2020-06-04	103.58	104.93	101.57	102.08	7333400
2020-06-05	103.04	104.43	101.24	102.91	5778103
2020-06-08	103.47	104.99	102.27	104.81	4876681
2020-06-09	104.21	106.05	104.10	104.63	3990377
2020-06-10	105.25	106.08	104.11	104.76	5125007
2020-06-11	102.88	103.28	98.87	98.97	13420591
2020-06-12	101.15	101.99	97.15	100.23	9701063
2020-06-15	99.05	103.39	98.47	103.06	7261639
2020-06-16	105.27	105.45	102.00	104.65	9488150
2020-06-17	105.16	105.98	104.39	104.73	8146615
2020-06-18	104.16	106.54	104.07	105.85	3280699
2020-06-19	106.65	108.88	105.87	108.83	6571735
2020-06-22	109.34	112.18	107.70	112.03	12754687
2020-06-23	113.15	115.77	113.09	113.75	8875186
2020-06-24	113.07	115.27	109.85	111.42	7459730
2020-06-25	111.09	114.59	110.72	114.17	10177490
2020-06-26	113.75	114.15	109.91	110.42	8764216
2020-06-29	110.93	111.98	108.43	110.40	4978096
2020-06-30	110.03	112.21	109.32	111.95	7650695
2020-07-01	112.32	113.36	111.12	112.47	6695894
2020-07-02	113.82	114.28	111.95	112.89	5050153
2020-07-06	114.53	114.53	112.78	112.92	3689359
2020-07-07	113.06	116.94	112.88	115.04	5239646
2020-07-08	115.85	116.91	114.62	116.77	4588153
2020-07-09	117.18	117.86	114.26	116.10	3510344
2020-07-10	116.00	116.93	114.40	114.92	3113115
2020-07-13	115.60	118.36	111.70	111.95	7351802
2020-07-14	112.16	114.83	109.79	114.80	6686207
2020-07-15	116.79	117.97	115.22	117.24	8256009
2020-07-16	116.53	116.76	114.56	116.30	5013385
2020-07-17	116.35	119.59	116.18	118.74	9420976
2020-07-20	119.96	120.97	118.26	120.36	5399703
2020-07-21	121.00	121.06	117.45	117.86	4847448
2020-07-22	117.69	118.03	116.28	117.29	4936977
2020-07-23	117.15	118.46	113.80	114.92	5053086
2020-07-24	113.75	114.00	110.99	112.23	6956988
2020-07-27	112.93	115.42	112.44	115.14	4355236
2020-07-28	115.05	115.46	112.08	112.20	3047170
2020-07-29	112.75	113.26	110.07	110.38	6363072
2020-07-30	109.42	112.74	109.28	111.96	3750726
2020-07-31	112.35	112.40	107.69	109.33	5883497
2020-08-03	110.00	114.09	109.84	113.92	5695276
2020-08-04	113.60	114.06	111.91	113.57	3320480
2020-08-05	114.96	115.51	113.27	114.39	3761087
2020-08-06	114.69	115.48	112.93	113.81	2930737
2020-08-07	113.54	115.54	113.09	113.92	3643885
2020-08-10	114.65	114.65	112.94	113.91	2948345
2020-08-11	113.76	113.87	109.05	109.38	6042746
2020-08-12	109.71	110.22	108.19	109.73	5262288
2020-08-13	109.81	111.86	109.80	111.24	3046972
2020-08-14	111.42	111.62	109.60	110.20	2390612
2020-08-17	110.42	114.30	110.04	114.06	5189783
2020-08-18	114.38	114.59	111.71	113.06	3482288
2020-08-19	113.30	114.19	112.38	112.87	3664419
2020-08-20	112.19	113.06	111.80	112.85	4427733
2020-08-21	112.31	112.87	110.50	111.46	3613649
2020-08-24	112.05	112.06	108.19	108.80	6701217
2020-08-25	108.56	110.58	107.03	110.11	4599422
2020-08-26	110.00	110.49	108.53	108.75	2921241
2020-08-27	108.89	109.15	106.77	107.87	4445831
2020-08-28	108.12	109.41	107.34	108.79	4078437
2020-08-31	110.12	112.35	109.65	111.81	5551116
2020-09-01	111.31	111.95	109.27	109.56	4829260
2020-09-02	109.79	110.78	108.05	110.63	3314358
2020-09-03	110.32	110.46	106.04	106.50	6603516
2020-09-04	106.18	106.85	100.64	105.29	8924353
2020-09-08	102.92	106.29	102.16	103.87	4916799
2020-09-09	104.57	106.73	104.56	106.17	3953102
2020-09-10	106.19	108.04	104.37	104.51	5426055
2020-09-11	105.01	106.44	103.20	104.44	5115898
2020-09-14	108.25	111.83	108.01	111.64	9279673
2020-09-15	112.75	113.76	112.15	112.69	6260275
2020-09-16	113.39	116.64	113.11	115.16	6758619
2020-09-17	113.69	115.81	113.29	114.98	3658348
2020-09-18	115.60	116.33	113.16	116.15	5984175
2020-09-21	114.56	114.57	110.94	112.03	7177309
2020-09-22	112.21	112.84	109.40	112.72	4779594
2020-09-23	112.72	113.05	108.97	109.15	6110458
2020-09-24	108.07	109.46	105.89	108.07	6436847
2020-09-25	108.04	111.02	107.72	110.81	4578895
2020-09-28	111.75	111.85	109.87	110.94	3085542
2020-09-29	110.77	112.34	110.10	111.69	2619933
2020-09-30	111.72	113.23	110.46	111.43	3153824
2020-10-01	111.96	112.94	111.10	112.83	3821908
2020-10-02	111.08	113.06	109.82	110.36	3799001
2020-10-05	111.91	116.02	111.91	115.81	4433211
2020-10-06	116.02	117.32	114.44	114.89	3270607
2020-10-07	116.05	119.11	115.77	118.57	3759919
2020-10-08	119.95	119.95	118.17	119.15	2733769
2020-10-09	119.60	120.51	118.87	120.25	2551542
2020-10-12	121.31	121.41	119.80	120.55	1997410
2020-10-13	119.79	122.82	119.79	122.20	2131883
2020-10-14	122.45	122.78	119.75	119.94	2947453
2020-10-15	118.52	120.49	117.59	120.17	3480647
2020-10-16	120.73	122.32	120.16	120.62	5106922
2020-10-19	121.44	121.68	117.87	118.29	3700044
2020-10-20	119.06	119.21	116.22	116.72	4163939
2020-10-21	116.55	117.25	113.84	113.95	4274847
2020-10-22	114.30	117.32	114.30	117.04	4512433
2020-10-23	117.55	117.83	116.10	117.63	2831687
2020-10-26	116.34	117.87	114.22	116.05	3460730
2020-10-27	116.24	117.98	115.36	117.43	3019926
2020-10-28	115.43	115.59	113.45	114.20	4113759
2020-10-29	114.07	116.03	112.70	115.21	4365442
2020-10-30	114.29	115.22	111.54	112.77	5482542
2020-11-02	113.52	113.75	110.07	112.76	4524205
2020-11-03	113.46	116.80	112.92	115.82	7874792
2020-11-04	118.67	124.22	117.64	122.95	12303015
2020-11-05	123.97	126.00	121.04	122.84	6461935
2020-11-06	121.95	121.95	119.09	119.87	5012957
2020-11-09	124.07	124.48	119.99	120.37	5662529
2020-11-10	120.37	122.42	118.86	121.96	7954550
2020-11-11	122.92	123.66	121.56	123.66	3051729
2020-11-12	123.71	125.52	122.60	123.73	4938317
2020-11-13	124.42	125.67	124.03	125.04	3755983
2020-11-16	126.52	126.75	124.43	125.64	6735572
2020-11-17	125.38	126.74	123.48	126.74	3989769
2020-11-18	126.92	127.81	124.07	124.34	7321021
2020-11-19	124.83	125.88	124.25	125.07	3159688
2020-11-20	124.62	126.59	123.66	126.04	6206313
2020-11-23	127.34	127.40	125.26	126.49	3775948
2020-11-24	126.95	127.68	125.64	126.06	2167999
2020-11-25	126.06	127.44	126.01	126.82	1934449
2020-11-27	127.73	131.54	127.48	131.46	2367347
2020-11-30	132.54	133.63	129.76	133.20	4532443
2020-12-01	134.88	136.04	132.74	132.94	6198548
2020-12-02	132.28	133.20	130.84	132.82	3763492
2020-12-03	133.13	134.43	132.50	133.72	5053925
2020-12-04	134.51	136.53	133.89	136.20	3602136
2020-12-07	137.59	139.76	136.71	137.47	4162032
2020-12-08	137.24	140.34	136.86	140.12	2086650
2020-12-09	141.02	142.00	135.28	137.28	5363652
2020-12-10	136.89	142.61	136.86	142.35	5252990
2020-12-11	141.87	143.99	140.54	142.27	2842282
2020-12-14	144.93	149.92	144.73	146.05	6209410
2020-12-15	148.10	148.22	143.52	146.32	3336481
2020-12-16	146.40	146.48	143.31	144.52	3572349
2020-12-17	145.01	146.80	144.20	146.65	2822353
2020-12-18	147.53	148.45	145.97	147.37	5224895
2020-12-21	145.58	150.28	145.20	149.85	6078651
2020-12-22	151.16	152.70	149.65	151.13	6022515
2020-12-23	152.09	152.09	148.26	151.14	4707064
2020-12-24	151.64	152.64	149.54	150.01	1881190
2020-12-28	151.10	151.56	146.37	146.46	4285262
2020-12-29	147.00	147.09	140.82	142.17	12806068
2020-12-30	142.71	145.64	142.71	144.08	5547384
2020-12-31	144.08	144.54	140.23	140.78	5538043
2021-01-04	141.64	142.52	138.91	140.95	7149336
2021-01-05	140.20	141.23	139.44	140.45	4499379
2021-01-06	139.84	145.25	139.45	143.32	6561480
2021-01-07	144.92	149.37	144.22	149.21	4321278
2021-01-08	149.15	152.12	146.51	149.54	4230720
2021-01-11	148.57	149.50	145.75	148.06	3264159
2021-01-12	148.69	150.28	147.66	149.35	3798111
2021-01-13	149.55	150.84	148.30	148.57	2706808
2021-01-14	149.24	153.59	149.19	153.43	6157181
2021-01-15	153.03	155.83	150.62	151.73	4133614
2021-01-19	153.55	155.06	153.14	154.22	7030772
2021-01-20	155.10	156.67	153.72	154.13	4200431
2021-01-21	154.77	155.23	150.03	150.78	3795496
2021-01-22	149.96	153.30	148.81	152.56	5285915
2021-01-25	153.38	157.16	151.39	157.14	5189916
2021-01-26	158.20	158.85	153.71	154.38	5527361
2021-01-27	152.31	159.03	148.88	152.30	8656455
2021-01-28	153.39	155.70	150.60	151.64	5291356
2021-01-29	153.62	157.04	150.27	152.88	5690797
2021-02-01	156.32	160.07	154.77	159.62	7303050
2021-02-02	161.73	163.50	158.15	163.24	8510996
2021-02-03	162.67	164.51	160.56	161.07	5313850
2021-02-04	161.99	163.88	160.59	162.77	2492427
2021-02-05	163.96	167.51	162.77	166.78	4879573
2021-02-08	168.60	174.06	167.31	173.99	5060294
2021-02-09	174.20	174.79	171.33	171.86	3633140
2021-02-10	173.15	174.49	165.52	168.01	4936122
2021-02-11	169.61	169.61	164.04	165.83	4501077
2021-02-12	165.30	166.38	163.19	164.32	4419152
2021-02-16	165.43	165.49	159.41	160.16	6552335
2021-02-17	159.40	161.03	156.50	160.72	6924293
2021-02-18	158.80	159.15	155.31	156.54	6694100
2021-02-19	157.75	161.50	157.42	159.07	5576963
2021-02-22	158.87	159.35	153.98	154.29	5990744
2021-02-23	151.55	152.97	144.59	150.83	12531947
2021-02-24	150.75	154.76	149.83	153.10	6813560
2021-02-25	152.99	154.80	146.18	146.88	7834159
2021-02-26	147.69	150.44	143.51	148.00	6634937
2021-03-01	150.17	152.28	149.82	151.60	3969322
2021-03-02	151.27	151.36	146.51	146.85	3777561
2021-03-03	145.70	146.83	139.85	139.94	9596965
2021-03-04	139.68	141.47	133.07	135.43	15444673
2021-03-05	137.31	138.85	128.44	138.77	13041343
2021-03-08	139.80	141.67	134.31	134.93	8519466
2021-03-09	137.22	142.88	137.18	141.20	8820258
2021-03-10	143.81	146.24	140.66	141.48	6405239
2021-03-11	144.49	147.22	143.81	146.95	7855840
2021-03-12	145.91	146.69	143.53	146.51	4345058
2021-03-15	146.89	148.52	145.58	148.22	3339270
2021-03-16	148.76	149.24	143.23	145.89	5395472
2021-03-17	143.76	148.51	142.45	147.53	6603440
2021-03-18	145.28	146.71	140.18	140.49	7480920
2021-03-19	141.06	145.21	141.00	145.03	10790499
2021-03-22	145.70	148.39	145.05	147.12	6175099
2021-03-23	145.79	145.98	137.71	138.54	9517221
2021-03-24	140.13	140.13	131.23	131.42	11067514
2021-03-25	129.57	135.40	128.68	135.21	12227628
2021-03-26	135.38	135.85	129.63	133.06	10116349
2021-03-29	132.63	133.07	128.96	129.36	7739351
2021-03-30	128.50	131.83	126.26	130.11	7355287
2021-03-31	131.55	136.51	131.18	135.65	10260167
2021-04-01	137.36	139.81	135.96	137.03	6998245
2021-04-05	138.90	139.36	136.91	138.63	5051458
2021-04-06	138.42	139.10	134.66	135.00	4215500
2021-04-07	135.26	135.42	131.47	131.75	4229009
2021-04-08	132.84	134.51	131.70	132.57	6434856
2021-04-09	132.93	132.93	129.19	129.63	7845652
2021-04-12	129.93	129.96	126.09	127.05	8414964
2021-04-13	127.96	129.02	126.10	128.91	6589917
2021-04-14	129.68	134.55	129.21	132.32	7195397
2021-04-15	133.72	135.42	133.09	133.48	7921642
2021-04-16	134.55	134.56	130.02	131.55	7098844
2021-04-19	130.43	132.14	127.61	128.72	5700117
2021-04-20	128.50	130.14	125.90	128.29	7161845
2021-04-21	128.19	132.91	127.06	132.77	5653695
2021-04-22	132.43	137.07	130.81	134.54	12501875
2021-04-23	134.82	135.90	133.81	134.30	5158676
2021-04-26	134.30	139.46	134.21	138.96	9385044
2021-04-27	139.93	140.76	138.21	139.35	7631217
2021-04-28	138.75	140.88	137.26	139.69	6214024
2021-04-29	140.72	140.76	136.45	138.06	6163819
2021-04-30	136.80	139.28	136.22	136.62	5558999
2021-05-03	137.93	138.20	134.85	134.99	4938918
2021-05-04	134.21	134.24	129.15	129.81	10384120
2021-05-05	130.77	131.03	126.75	127.62	5414411
2021-05-06	126.94	127.05	122.89	125.69	14733939
2021-05-07	127.13	129.16	126.62	127.74	7463668
2021-05-10	127.32	127.34	122.90	123.09	7508287
2021-05-11	119.07	126.49	118.23	125.10	10469431
2021-05-12	123.54	127.47	123.03	124.12	9739530
2021-05-13	125.37	126.11	119.98	122.48	9109563
2021-05-14	123.40	128.88	122.84	126.92	8261872
2021-05-17	126.45	127.89	125.23	126.63	7835790
2021-05-18	127.27	130.32	126.44	127.18	6302550
2021-05-19	125.00	126.62	123.83	124.95	6247332
2021-05-20	125.77	128.48	124.64	127.57	4918612
2021-05-21	128.75	129.05	126.63	126.67	5244431
2021-05-24	127.54	127.98	125.09	125.84	4975130
2021-05-25	126.26	127.09	124.18	124.26	5403390
2021-05-26	124.64	127.10	124.38	126.96	4465203
2021-05-27	127.74	128.69	126.32	128.59	4102688
2021-05-28	128.98	131.30	127.70	128.10	6459787
2021-06-01	128.72	128.72	125.96	126.45	5178997
2021-06-02	127.22	127.95	125.49	127.24	5226134
2021-06-03	126.75	127.48	125.08	126.76	4885971
2021-06-04	127.11	128.16	126.42	126.76	4303780
2021-06-07	127.26	133.96	126.88	132.61	15591021
2021-06-08	133.68	134.72	129.82	133.46	7540643
2021-06-09	134.00	136.21	133.68	134.71	7129871
2021-06-10	134.55	136.43	133.35	136.09	5077376
2021-06-11	136.36	136.45	134.34	135.83	4138962
2021-06-14	136.10	137.72	135.89	136.68	3745028
2021-06-15	136.78	136.78	132.60	133.43	4379528
2021-06-16	133.09	134.48	130.46	133.59	7164262
2021-06-17	133.02	135.34	132.34	134.38	4056421
2021-06-18	132.92	134.13	131.74	133.58	5837136
2021-06-21	133.93	135.28	132.19	134.79	5111822
2021-06-22	134.63	134.89	131.89	133.68	4484981
2021-06-23	133.28	135.06	132.58	134.31	4142420
2021-06-24	135.21	137.43	135.12	137.29	5967938
2021-06-25	137.69	138.78	136.51	138.68	8477643
2021-06-28	140.68	141.50	137.52	137.85	6027312
2021-06-29	137.91	138.46	135.55	135.74	5204072
2021-06-30	135.47	137.24	133.50	135.40	5367686
2021-07-01	135.94	138.50	135.00	138.49	5590163
2021-07-02	138.44	138.60	135.74	136.53	3533582
2021-07-06	136.64	137.17	133.34	133.59	6243833
2021-07-07	133.80	134.30	129.72	131.35	6551818
2021-07-08	128.46	132.60	128.24	131.91	6172574
2021-07-09	132.53	134.03	131.19	133.80	3781823
2021-07-12	133.90	134.64	131.65	131.83	3210292
2021-07-13	131.33	131.74	129.45	129.63	5558623
2021-07-14	130.07	130.17	125.82	125.95	8016191
2021-07-15	125.79	126.73	123.67	125.94	5935745
2021-07-16	126.50	127.80	124.98	125.94	4536382
2021-07-19	124.35	127.92	123.94	126.14	4617957
2021-07-20	126.15	129.08	125.54	129.06	4268581
2021-07-21	129.06	130.50	127.34	130.25	3950956
2021-07-22	129.53	130.24	127.74	127.97	4268579
2021-07-23	128.15	128.57	125.47	126.51	4194926
2021-07-26	126.37	127.47	124.15	124.22	5054289
2021-07-27	124.00	124.49	120.62	122.98	8602685
2021-07-28	123.30	127.84	123.30	127.28	6516578
2021-07-29	127.90	128.57	125.04	125.17	4917048
2021-07-30	124.21	125.80	123.06	123.41	4390579
2021-08-02	124.23	125.39	123.67	123.93	4167796
2021-08-03	124.56	124.82	122.40	124.82	3767890
2021-08-04	124.20	127.31	124.16	124.80	5945631
2021-08-05	125.00	129.66	124.39	129.54	5619159
2021-08-06	129.13	129.13	126.38	127.29	4674135
2021-08-09	127.10	128.93	126.54	127.53	4894392
2021-08-10	128.36	128.70	125.70	126.48	4159380
2021-08-11	126.35	126.63	124.29	125.66	4663896
2021-08-12	125.47	127.26	125.01	126.79	4012018
2021-08-13	126.91	127.42	124.58	124.62	3932807
2021-08-16	124.22	124.38	121.45	121.79	5181228
2021-08-17	120.83	123.82	119.83	123.70	5030315
2021-08-18	123.73	124.42	121.58	121.61	3637864
2021-08-19	120.58	121.54	118.49	118.69	5558576
2021-08-20	119.14	122.88	118.50	122.13	5939028
2021-08-23	123.87	127.85	123.65	127.74	8385727
2021-08-24	127.84	127.87	125.85	127.75	4274467
2021-08-25	127.36	129.89	126.45	129.16	5395697
2021-08-26	128.90	131.05	128.00	128.58	5666065
2021-08-27	129.03	132.99	128.47	132.03	6466570
2021-08-30	132.65	133.60	131.09	131.63	4893658
2021-08-31	131.50	133.59	131.50	132.84	3680134
2021-09-01	133.12	135.28	132.77	135.08	3888054
2021-09-02	135.33	136.61	134.91	136.53	3160517
2021-09-03	136.00	136.00	133.21	134.19	5092345
2021-09-07	134.24	135.82	132.54	133.47	4519928
2021-09-08	133.68	133.86	131.00	132.31	4325840
2021-09-09	131.88	134.75	131.56	132.82	5367775
2021-09-10	133.29	133.43	131.09	131.72	3750043
2021-09-13	132.01	133.27	129.21	131.08	4970237
2021-09-14	131.45	132.29	128.77	128.99	3720777
2021-09-15	129.22	131.20	128.73	130.43	3543380
2021-09-16	130.43	131.19	128.70	131.00	2794704
2021-09-17	131.11	133.39	129.56	132.88	6551124
2021-09-20	130.35	131.74	127.13	128.76	7072722
2021-09-21	129.02	131.50	129.00	130.25	4340667
2021-09-22	130.89	131.84	129.46	130.62	2688539
2021-09-23	130.98	133.19	130.48	133.07	3149148
2021-09-24	131.93	132.50	130.16	130.37	4252873
2021-09-27	130.38	132.75	129.61	131.91	4715463
2021-09-28	130.71	130.89	127.65	127.74	4959426
2021-09-29	128.50	129.04	125.30	125.63	4540279
2021-09-30	126.18	127.44	125.65	125.71	4949367
2021-10-01	126.16	126.58	122.50	126.17	8160578
2021-10-04	125.21	125.44	122.80	123.22	4099253
2021-10-05	123.85	125.31	122.72	123.60	3987724
2021-10-06	122.56	123.62	121.76	122.29	4261133
2021-10-07	122.89	125.24	122.32	123.91	4035084
2021-10-08	124.59	125.07	122.77	123.44	2860178
2021-10-11	123.21	125.51	122.89	124.07	3349347
2021-10-12	124.34	125.73	124.28	124.61	3440619
2021-10-13	125.00	125.95	123.99	125.01	3204228
2021-10-14	126.36	128.06	125.83	127.10	4005460
2021-10-15	128.25	128.28	124.90	125.08	4530575
2021-10-18	124.12	124.49	122.24	122.47	6325309
2021-10-19	123.20	125.03	122.88	123.68	4899515
2021-10-20	123.86	125.01	122.96	123.26	2900587
2021-10-21	123.23	124.91	123.23	123.84	2678049
2021-10-22	123.67	124.26	121.96	124.18	6441712
2021-10-25	124.08	125.07	123.27	124.39	4376406
2021-10-26	125.14	126.25	123.88	124.01	4662202
2021-10-27	123.72	124.33	122.06	122.22	5205903
2021-10-28	122.63	126.23	122.22	126.17	8976783
2021-10-29	125.72	126.81	124.56	124.81	5094840
2021-11-01	125.19	129.65	124.96	129.59	7144504
2021-11-02	129.62	131.42	127.71	131.26	6563068
2021-11-03	131.06	134.43	130.21	134.15	7042881
2021-11-04	133.62	134.79	131.91	133.21	6299706
2021-11-05	132.24	133.33	129.80	131.32	8646754
2021-11-08	131.63	132.47	130.03	130.51	4292508
2021-11-09	130.12	130.40	128.01	128.63	6167462
2021-11-10	127.95	130.17	125.80	126.19	7136160
2021-11-11	126.60	127.62	125.89	126.31	3792855
2021-11-12	126.90	127.16	125.25	126.54	4247396
2021-11-15	126.94	127.14	123.57	123.89	6208456
2021-11-16	123.83	124.79	122.74	124.51	5473443
2021-11-17	124.33	124.75	122.78	122.93	5894375
2021-11-18	124.32	124.71	121.85	122.22	9027240
2021-11-19	122.03	123.21	121.39	121.92	6298024
2021-11-22	122.66	122.66	119.11	119.28	7001897
2021-11-23	119.06	119.60	115.40	119.38	12928789
2021-11-24	118.50	120.50	117.28	120.05	5775749
2021-11-26	119.30	120.53	115.01	116.78	7779418
2021-11-29	118.85	119.45	114.84	115.05	7826138
2021-11-30	114.42	116.67	112.61	116.27	12705690
2021-12-01	117.01	118.26	112.02	112.13	9976621
2021-12-02	112.00	114.95	111.15	114.57	8127417
2021-12-03	115.20	115.20	108.71	109.53	14164115
2021-12-06	109.19	110.52	106.92	109.58	10917469
2021-12-07	111.70	116.89	111.70	115.04	12772898
2021-12-08	115.50	117.14	113.73	116.69	9950112
2021-12-09	116.06	116.77	111.55	111.78	8398739
2021-12-10	112.44	113.32	109.51	109.91	7918025
2021-12-13	110.50	112.35	108.41	110.80	9148862
2021-12-14	109.27	110.63	107.58	108.77	11527634
2021-12-15	109.08	113.66	106.88	113.39	16049425
2021-12-16	114.21	114.48	109.47	110.34	16622787
2021-12-17	109.40	116.56	109.04	115.61	17298402
2021-12-20	114.52	117.11	112.15	115.79	17397381
2021-12-21	116.06	116.65	114.39	116.58	10794515
2021-12-22	115.44	117.16	113.94	116.52	11493144
2021-12-23	116.43	119.21	115.64	118.22	10137471
2021-12-27	117.38	117.57	114.95	115.17	7127473
2021-12-28	114.89	117.51	113.03	113.21	7312736
2021-12-29	112.81	113.52	111.61	112.74	8392540
2021-12-30	112.54	115.78	112.15	113.24	10186623
2021-12-31	113.36	114.93	111.79	111.96	7066375
2022-01-03	112.60	115.56	110.35	115.44	8180609
2022-01-04	115.13	115.64	110.24	111.36	12518096
2022-01-05	111.15	112.29	105.08	105.23	17299126
2022-01-06	105.46	107.18	102.46	105.20	11808515
2022-01-07	105.18	107.40	102.78	102.99	11708383
2022-01-10	102.03	103.20	100.05	103.14	19260530
2022-01-11	102.89	105.05	101.64	103.89	11792493
2022-01-12	104.39	104.70	100.47	100.60	11990247
2022-01-13	100.69	101.70	97.74	98.10	14518818
2022-01-14	96.91	100.69	95.77	100.49	18307257
2022-01-18	98.80	98.97	94.21	94.52	19942718
2022-01-19	95.03	96.98	93.37	93.50	16458381
2022-01-20	94.67	96.93	91.66	91.97	15863780
2022-01-21	91.19	93.26	89.87	90.03	21247040
2022-01-24	88.00	92.60	85.31	92.11	24135270
2022-01-25	90.70	93.11	88.89	91.38	18764544
2022-01-26	92.82	95.62	89.17	89.59	19190552
2022-01-27	90.89	91.67	85.40	85.51	15297184
2022-01-28	85.56	88.74	83.89	88.58	15047345
2022-01-31	88.84	93.61	88.68	93.43	12783576
2022-02-01	94.02	95.60	91.88	94.94	13146833
2022-02-02	94.91	94.99	91.37	91.85	11750282
2022-02-03	90.25	92.09	89.17	89.44	13122235
2022-02-04	89.12	91.65	88.43	90.79	11088076
2022-02-07	90.83	94.18	90.83	93.25	14329259
2022-02-08	92.98	93.44	90.87	92.94	11722275
2022-02-09	94.08	97.45	93.81	97.26	16571561
2022-02-10	94.89	99.16	93.11	94.36	21112994
2022-02-11	94.80	96.83	92.36	93.35	18381941
2022-02-14	93.35	94.09	91.46	91.81	12490902
2022-02-15	93.32	95.97	93.20	95.64	11226498
2022-02-16	94.63	95.31	93.02	94.65	12218934
2022-02-17	93.58	94.04	90.21	90.61	12282966
2022-02-18	90.14	91.67	88.62	89.39	11517777
2022-02-22	88.22	90.68	87.96	88.68	12711997
2022-02-23	88.86	89.30	85.00	85.10	13611611
2022-02-24	81.71	89.17	81.71	89.00	21651188
2022-02-25	89.06	89.80	86.97	89.80	13228356
2022-02-28	88.81	91.34	88.40	89.83	14049001
2022-03-01	89.76	91.36	88.35	89.09	13447193
2022-03-02	89.21	90.17	88.06	89.32	8616139
2022-03-03	89.72	89.97	85.78	86.65	13351363
2022-03-04	85.64	87.17	83.58	83.90	14857408
2022-03-07	83.86	85.49	83.42	83.76	13242304
2022-03-08	83.50	87.05	81.94	84.32	14786757
2022-03-09	86.00	88.94	85.76	88.44	12568503
2022-03-10	87.31	88.10	86.22	87.98	9797173
2022-03-11	88.48	89.03	84.48	84.61	10773892
2022-03-14	84.67	85.29	80.34	81.07	17167229
2022-03-15	81.37	82.41	80.52	82.26	11277219
2022-03-16	83.58	86.29	82.37	86.19	11811380
2022-03-17	85.73	89.71	85.11	89.56	11201158
2022-03-18	89.32	92.78	89.06	92.16	14491303
2022-03-21	91.69	91.85	88.46	89.02	12897081
2022-03-22	89.20	92.48	88.87	92.21	10096620
2022-03-23	91.36	93.09	89.86	89.86	10564206
2022-03-24	90.51	91.94	89.01	91.77	9739080
2022-03-25	91.77	91.82	89.35	89.62	8678186
2022-03-28	89.53	91.23	87.78	89.71	10342822
2022-03-29	90.95	93.91	90.76	93.55	13391151
2022-03-30	93.40	94.56	90.34	90.68	12124075
2022-03-31	91.06	92.04	89.87	89.88	8287442
2022-04-01	90.38	93.46	90.20	93.26	10971000
2022-04-04	93.64	96.29	93.34	96.09	12653615
2022-04-05	96.06	97.19	92.95	93.25	15294576
2022-04-06	91.93	94.36	91.28	93.33	13644012
2022-04-07	93.02	94.19	91.02	92.43	10320289
2022-04-08	91.77	92.63	90.07	90.34	13225554
2022-04-11	89.14	89.68	86.96	87.32	12835157
2022-04-12	88.20	89.91	86.23	87.15	13785056
2022-04-13	87.47	90.92	87.39	90.41	17147310
2022-04-14	89.85	90.15	87.58	87.77	10950743
2022-04-18	87.37	87.46	83.25	83.59	17419887
2022-04-19	83.65	85.86	82.82	84.60	11875953
2022-04-20	84.95	85.62	83.09	84.79	9212945
2022-04-21	85.44	86.22	80.94	81.16	15371139
2022-04-22	80.75	82.04	79.66	79.84	13859297
2022-04-25	79.33	81.80	79.16	81.57	13657678
2022-04-26	80.67	81.47	76.57	76.69	19188077
2022-04-27	76.76	78.10	75.63	75.92	21570286
2022-04-28	77.06	77.25	72.58	76.19	20320850
2022-04-29	75.74	77.92	73.64	73.83	13947711
2022-05-02	73.54	76.95	73.48	76.78	15625942
2022-05-03	76.78	78.12	75.79	76.85	10767932
2022-05-04	77.00	78.95	73.51	78.58	19159307
2022-05-05	77.66	77.92	72.51	73.85	18579180
2022-05-06	72.91	73.14	69.63	70.13	22560492
2022-05-09	68.98	69.61	64.06	64.37	27086275
2022-05-10	67.55	69.19	65.10	67.70	28347863
2022-05-11	66.79	68.00	62.52	62.81	28143184
2022-05-12	62.06	66.10	61.78	64.91	25991005
2022-05-13	66.47	69.47	65.99	68.60	18755284
2022-05-16	68.27	70.51	67.35	68.46	14149924
2022-05-17	70.00	71.51	69.21	71.46	14807444
2022-05-18	69.56	70.41	67.22	67.87	15242491
2022-05-19	67.80	70.08	67.44	69.40	14974730
2022-05-20	70.35	70.89	66.96	70.33	13521935
2022-05-23	71.24	71.57	69.63	70.14	11879696
2022-05-24	69.13	69.47	66.94	67.40	12688273
2022-05-25	67.25	68.46	66.07	67.73	12392756
2022-05-26	67.90	69.41	67.47	68.47	12254833
2022-05-27	68.18	71.11	67.11	71.09	15010867
2022-05-31	70.79	71.38	67.76	68.78	10648255
2022-06-01	69.24	70.16	66.34	67.53	12979172
2022-06-02	67.30	69.06	66.41	68.77	9380417
2022-06-03	69.38	71.53	69.02	71.21	15058123
2022-06-06	72.18	72.76	68.72	69.18	12268640
2022-06-07	68.52	72.69	68.45	72.60	10797205
2022-06-08	72.02	74.67	72.02	73.21	11029260
2022-06-09	72.83	73.06	70.23	70.26	10305917
2022-06-10	69.02	69.24	66.55	67.03	12884558
2022-06-13	64.97	65.47	62.63	63.32	16753043
2022-06-14	63.78	64.12	62.13	63.42	13769359
2022-06-15	64.04	66.36	63.49	65.68	14007825
2022-06-16	63.63	64.26	62.16	63.97	10351454
2022-06-17	64.44	68.92	64.41	67.61	26512808
2022-06-21	68.66	71.77	68.66	70.03	16491235
2022-06-22	68.96	73.07	68.65	71.79	15564646
2022-06-23	72.21	76.34	71.97	76.23	16820566
2022-06-24	77.22	77.65	74.29	77.06	18564202
2022-06-27	77.02	77.66	75.21	76.80	13735092
2022-06-28	76.87	77.28	73.42	74.06	13466934
2022-06-29	73.96	75.35	72.78	74.80	9562149
2022-06-30	73.58	75.26	72.55	74.27	11339089
2022-07-01	74.37	76.70	73.70	76.54	13420333
2022-07-05	75.71	81.04	75.19	80.99	15288184
2022-07-06	81.01	83.17	80.22	81.01	17502130
2022-07-07	81.35	84.30	80.85	83.46	13858573
2022-07-08	82.60	84.63	82.09	84.43	12031887
2022-07-11	83.70	84.25	80.49	80.69	9835902
2022-07-12	80.71	82.47	78.09	81.87	15157602
2022-07-13	79.96	84.04	79.68	83.24	13154052
2022-07-14	82.33	82.92	80.63	81.32	11131024
2022-07-15	82.37	82.61	79.74	82.37	9674526
2022-07-18	83.31	84.62	79.29	79.74	11163263
2022-07-19	81.02	83.46	80.06	83.34	12016944
2022-07-20	83.45	86.41	82.96	84.52	14969106
2022-07-21	84.43	85.15	83.34	84.20	7802879
2022-07-22	84.67	84.90	80.55	80.68	10633344
2022-07-25	80.80	81.23	79.41	80.94	8097495
2022-07-26	80.99	83.00	79.65	81.30	9194158
2022-07-27	81.89	83.68	80.73	83.40	10237753
2022-07-28	83.50	83.93	80.41	82.50	11298436
2022-07-29	82.12	82.30	80.00	81.13	9467740
2022-08-01	80.34	81.83	78.99	79.47	11546119
2022-08-02	78.92	81.88	78.72	80.98	9963534
2022-08-03	82.99	85.50	82.80	84.06	14260730
2022-08-04	86.12	88.87	85.50	88.71	15934530
2022-08-05	87.30	92.31	86.13	92.30	19812453
2022-08-08	93.36	95.10	91.92	93.89	19246571
2022-08-09	92.05	93.30	89.14	90.75	14747823
2022-08-10	92.79	93.87	91.40	93.75	8989638
2022-08-11	93.79	95.18	90.14	90.78	12314822
2022-08-12	91.62	94.11	91.35	93.78	9744041
2022-08-15	93.00	95.14	92.62	94.90	7253198
2022-08-16	94.56	94.72	91.75	92.39	9355241
2022-08-17	90.90	92.04	89.10	89.57	10681085
2022-08-18	89.49	89.67	87.31	88.87	8030646
2022-08-19	87.69	88.60	86.74	87.27	7734557
2022-08-22	86.33	87.79	85.23	85.93	9359589
2022-08-23	86.46	88.54	85.45	87.78	9315766
2022-08-24	87.85	90.33	86.91	89.63	8727456
2022-08-25	90.50	91.05	88.41	89.37	6417586
2022-08-26	89.35	89.36	84.71	85.04	12074672
2022-08-29	83.73	85.85	83.48	83.96	13047241
2022-08-30	84.77	85.17	81.97	83.10	10608231
2022-08-31	84.05	84.85	83.17	83.70	9687611
2022-09-01	83.05	85.65	82.07	85.52	11499699
2022-09-02	86.77	86.77	83.25	83.73	11508759
2022-09-06	83.88	84.15	81.16	81.34	11303806
2022-09-07	81.24	84.96	81.09	84.79	11022145
2022-09-08	84.06	87.49	84.06	87.42	13108582
2022-09-09	87.86	88.83	87.20	88.01	9010600
2022-09-12	88.19	88.76	86.93	88.68	9544372
2022-09-13	86.16	86.86	83.64	84.14	14698715
2022-09-14	84.16	85.48	83.13	85.09	8738851
2022-09-15	84.68	86.98	84.39	86.20	9008152
2022-09-16	84.90	85.17	82.29	83.27	15649815
2022-09-19	82.38	82.81	80.35	82.23	15561766
2022-09-20	81.40	82.82	80.95	81.99	8090484
2022-09-21	82.43	82.79	79.01	79.13	12765062
2022-09-22	78.42	78.80	76.94	78.09	11197407
2022-09-23	77.25	77.52	75.06	76.65	11898937
2022-09-26	76.29	78.43	74.97	75.06	11763245
2022-09-27	76.44	78.01	76.00	77.22	14256105
2022-09-28	79.05	81.75	78.90	81.20	19367758
2022-09-29	80.32	80.62	77.54	78.86	10324068
2022-09-30	78.80	82.15	78.65	79.32	13485512
2022-10-03	80.74	81.49	78.77	79.98	10681615
2022-10-04	81.47	83.06	81.31	83.00	11933075
2022-10-05	81.94	83.24	80.30	82.67	8983379
2022-10-06	82.19	83.51	81.66	82.67	8021722
2022-10-07	81.67	81.79	78.95	79.10	9281520
2022-10-10	78.95	79.06	77.08	77.65	10523284
2022-10-11	77.44	80.21	76.26	78.27	11871241
2022-10-12	78.50	79.10	76.83	78.70	7620235
2022-10-13	76.61	80.39	76.33	80.07	12423640
2022-10-14	81.05	81.96	77.72	77.82	9681444
2022-10-17	79.44	81.10	78.68	80.70	9481759
2022-10-18	82.53	82.96	80.35	81.08	11298521
2022-10-19	80.15	80.50	76.54	77.11	13573259
2022-10-20	77.05	78.96	76.41	76.72	9272291
2022-10-21	77.23	78.99	76.07	78.84	9275365
2022-10-24	79.23	79.48	76.66	78.48	7864226
2022-10-25	78.78	81.33	78.77	80.58	10364970
2022-10-26	80.87	84.24	80.60	81.92	12481956
2022-10-27	82.84	83.32	80.58	80.91	8451878
2022-10-28	81.34	83.92	80.47	83.76	10388577
2022-10-31	83.36	83.88	81.85	82.15	10764697
2022-11-01	83.00	84.16	82.47	82.82	9908484
2022-11-02	82.76	85.08	81.11	81.18	12942776
2022-11-03	80.14	82.33	79.46	80.63	10138659
2022-11-04	81.75	82.00	78.04	79.96	13883826
2022-11-07	80.09	80.61	78.80	79.12	9308096
2022-11-08	79.74	81.27	78.88	79.86	10745530
2022-11-09	79.35	79.71	77.12	77.20	11783555
2022-11-10	80.77	83.52	80.08	83.12	21049043
2022-11-11	83.05	85.67	82.49	84.76	14700308
2022-11-14	84.52	86.04	83.86	84.07	11365900
2022-11-15	85.92	86.50	82.77	83.85	13946756
2022-11-16	83.66	84.14	81.33	81.49	10411704
2022-11-17	80.37	81.19	79.42	80.54	10608451
2022-11-18	81.73	82.05	80.43	81.01	7246383
2022-11-21	80.73	81.00	79.54	79.87	5159767
2022-11-22	80.52	81.10	78.66	80.97	7885455
2022-11-23	81.00	82.12	80.38	81.00	7289457
2022-11-25	80.99	81.38	80.03	81.06	2701186
2022-11-28	80.72	81.85	79.27	79.65	7277130
2022-11-29	79.85	80.81	79.36	79.98	6806724
2022-11-30	81.01	83.78	80.31	83.62	12840825
2022-12-01	83.54	84.07	82.35	83.09	9124782
2022-12-02	82.00	85.84	81.92	85.66	10969073
2022-12-05	85.39	85.50	81.99	82.88	9022587
2022-12-06	82.08	82.38	80.18	80.59	9204477
2022-12-07	81.05	81.78	80.39	81.09	7224444
2022-12-08	81.77	82.31	80.19	81.58	6416665
2022-12-09	81.13	81.36	79.53	79.53	7940777
2022-12-12	79.36	81.66	78.85	81.53	7911793
2022-12-13	83.62	84.00	81.23	82.82	9379423
2022-12-14	82.78	84.18	81.96	83.09	9443938
2022-12-15	82.03	82.55	80.43	80.69	7663911
2022-12-16	80.13	81.30	79.32	80.96	9165048
2022-12-19	82.03	82.25	78.81	79.30	9267218
2022-12-20	78.92	81.13	78.76	80.78	6843599
2022-12-21	81.23	83.40	80.40	82.58	10908253
2022-12-22	81.82	82.86	80.79	82.82	6886341
2022-12-23	82.70	83.02	80.28	80.88	6954724
2022-12-27	80.64	80.98	78.45	78.54	8818804
2022-12-28	78.61	79.86	78.11	78.83	10239865
2022-12-29	79.38	83.21	78.97	82.27	12613882
2022-12-30	81.56	83.13	80.88	83.00	10351540
2023-01-03	83.93	84.09	81.02	81.53	9332341
2023-01-04	82.18	83.58	81.85	83.24	9338010
2023-01-05	82.85	83.00	81.76	82.52	6577460
2023-01-06	82.76	83.99	81.15	83.16	9968022
2023-01-09	83.72	83.81	81.11	81.27	12849232
2023-01-10	81.15	83.58	81.10	83.58	8036898
2023-01-11	84.06	84.53	82.23	84.38	8987742
2023-01-12	84.72	87.97	83.34	87.92	13978935
2023-01-13	87.01	89.63	86.34	87.88	18809413
2023-01-17	87.79	87.93	86.29	86.86	12748056
2023-01-18	87.48	88.90	85.69	85.78	14982702
2023-01-19	85.47	85.83	84.16	84.89	8904032
2023-01-20	85.77	87.15	84.99	86.99	9741860
2023-01-23	87.02	87.95	86.19	87.16	9306233
2023-01-24	87.14	89.30	86.26	88.82	10480160
2023-01-25	88.05	88.91	86.98	88.90	7401596
2023-01-26	89.60	90.00	87.68	88.59	6976021
2023-01-27	88.56	90.01	88.39	89.39	7826496
2023-01-30	88.71	89.00	86.54	87.10	7238969
2023-01-31	87.40	89.11	87.40	88.90	6684747
2023-02-01	88.92	90.67	87.62	89.74	10961488
2023-02-02	90.53	92.60	89.96	91.97	13400068
2023-02-03	90.68	91.98	89.94	90.39	7437077
2023-02-06	89.79	90.78	89.03	89.70	6568428
2023-02-07	89.68	90.49	88.16	90.32	7517605
2023-02-08	90.12	90.17	87.10	87.19	9722323
2023-02-09	87.86	88.41	85.77	86.09	8771193
2023-02-10	85.63	86.18	84.64	85.62	7801723
2023-02-13	85.38	86.34	84.23	85.56	6890927
2023-02-14	85.20	86.79	84.44	85.88	8631752
2023-02-15	85.27	86.12	84.77	86.06	5765812
2023-02-16	85.51	86.06	84.53	84.77	10302390
2023-02-17	84.78	87.02	84.22	86.80	8704278
2023-02-21	85.83	86.09	82.75	82.77	9187974
2023-02-22	82.89	83.97	82.72	83.63	6949730
2023-02-23	84.16	84.33	82.28	83.47	8283109
2023-02-24	82.41	82.61	81.38	81.47	8666487
2023-02-27	82.60	83.09	81.86	82.13	8233561
2023-02-28	82.01	83.31	81.92	82.85	7071497
2023-03-01	82.82	83.75	82.47	83.10	7193663
2023-03-02	82.28	82.83	81.75	82.42	6503116
2023-03-03	82.70	84.29	82.07	83.59	6070781
2023-03-06	84.01	84.07	81.57	82.17	7358586
2023-03-07	82.10	83.19	81.71	82.07	6256689
2023-03-08	81.94	82.07	80.61	81.23	7125531
2023-03-09	81.54	81.79	78.17	78.73	11851620
2023-03-10	78.43	78.59	73.87	75.66	24423533
2023-03-13	74.99	78.71	74.99	77.86	20813593
2023-03-14	79.36	79.93	77.90	79.03	9655238
2023-03-15	77.86	78.70	77.04	78.05	9601257
2023-03-16	77.61	78.98	76.02	78.23	9459356
2023-03-17	77.16	77.54	75.74	76.50	11341510
2023-03-20	76.90	77.10	75.70	76.78	7987851
2023-03-21	77.32	77.39	75.84	76.02	7662131
2023-03-22	76.03	76.12	73.06	73.13	10854250
2023-03-23	74.04	74.98	72.62	73.72	12002608
2023-03-24	73.43	74.51	72.44	74.19	8180391
2023-03-27	74.69	75.60	74.22	74.95	6279703
2023-03-28	75.01	75.56	74.38	74.45	5125785
2023-03-29	75.22	76.37	74.53	76.32	6896881
2023-03-30	76.64	76.72	74.10	74.67	8545645
2023-03-31	75.20	76.53	74.90	76.21	7645189
2023-04-03	76.11	77.55	76.03	77.06	7563942
2023-04-04	77.18	77.35	74.75	75.57	8889460
2023-04-05	75.15	76.24	74.89	75.38	8013105
2023-04-06	75.27	77.03	74.91	76.87	8640327
2023-04-10	76.74	76.74	75.56	76.15	7567041
2023-04-11	76.27	77.35	76.25	76.88	7462703
2023-04-12	77.73	77.89	75.91	76.05	7329184
2023-04-13	76.32	80.00	76.10	79.43	14018647
2023-04-14	79.42	79.44	77.32	78.19	7304117
2023-04-17	79.45	82.13	79.15	81.83	12172983
2023-04-18	82.38	82.50	80.56	81.33	11116282
2023-04-19	80.66	82.80	80.56	82.35	6871662
2023-04-20	81.56	81.63	80.39	80.62	7835396
2023-04-21	80.67	82.46	80.58	82.27	8059215
2023-04-24	82.19	82.30	80.34	81.22	5920108
2023-04-25	81.27	82.00	79.51	80.01	5793851
2023-04-26	79.75	80.44	78.60	79.35	6016488
2023-04-27	79.38	79.50	78.20	78.80	6321882
2023-04-28	78.72	80.93	77.97	80.20	6369813
2023-05-01	80.30	82.67	79.93	82.07	9141713
2023-05-02	81.66	82.07	79.47	79.73	10490071
2023-05-03	81.08	84.45	80.90	83.21	14800689
2023-05-04	83.13	84.45	82.05	83.98	8751706
2023-05-05	84.92	86.07	84.56	85.38	8658127
2023-05-08	85.60	85.60	84.13	85.00	6058411
2023-05-09	84.37	86.61	83.94	85.91	7112062
2023-05-10	87.58	87.97	86.36	87.28	9594969
2023-05-11	87.00	87.42	85.62	86.01	7088593
2023-05-12	86.38	86.51	84.69	85.43	5848867
2023-05-15	85.72	88.53	85.57	87.55	8743190
2023-05-16	85.76	85.90	84.37	85.03	13491992
2023-05-17	85.23	85.78	83.67	85.74	7569623
2023-05-18	85.41	85.48	83.20	84.73	11373126
2023-05-19	85.38	86.17	84.96	85.37	7618296
2023-05-22	85.89	87.90	85.85	87.47	6478587
2023-05-23	87.56	89.83	87.37	87.49	9984091
2023-05-24	86.75	86.90	85.05	85.79	7244708
2023-05-25	85.61	85.67	82.61	83.55	9143152
2023-05-26	83.68	84.47	83.07	84.31	4570196
2023-05-30	84.61	85.59	82.65	83.14	6058735
2023-05-31	83.19	85.50	82.94	83.92	6271524
2023-06-01	84.30	85.50	83.12	85.08	7106306
2023-06-02	85.87	86.43	84.73	86.43	5284363
2023-06-05	86.00	87.28	85.93	86.43	5653816
2023-06-06	86.98	88.28	86.28	88.12	5971167
2023-06-07	88.15	88.89	87.01	88.21	6099689
2023-06-08	88.11	88.67	87.29	88.12	4841248
2023-06-09	88.64	88.83	87.21	87.66	7334307
2023-06-12	88.44	90.18	87.74	88.61	7392657
2023-06-13	88.97	90.91	88.92	90.23	8260648
2023-06-14	90.51	90.85	87.83	88.89	7813056
2023-06-15	88.37	89.54	87.91	89.19	6896042
2023-06-16	89.85	90.09	87.50	87.67	7856701
2023-06-20	87.34	88.17	86.38	87.64	7364811
2023-06-21	87.25	87.80	85.88	87.16	6781832
2023-06-22	87.02	87.49	86.29	86.59	4725984
2023-06-23	86.01	86.07	84.96	85.12	7666625
2023-06-26	84.69	84.88	82.98	83.17	7183489
2023-06-27	83.22	83.37	82.03	82.92	7836720
2023-06-28	82.92	83.99	82.36	83.98	5504317
2023-06-29	83.69	83.95	82.48	82.62	6458076
2023-06-30	83.23	83.93	82.69	83.20	5054051
2023-07-03	83.15	83.52	82.50	82.94	3696422
2023-07-05	82.88	83.49	82.36	83.01	4866859
2023-07-06	82.26	82.43	80.83	81.72	6326359
2023-07-07	81.87	82.85	81.55	81.78	4560620
2023-07-10	81.75	84.41	81.53	84.23	7450569
2023-07-11	83.91	84.14	83.16	83.83	6084737
2023-07-12	85.19	85.29	84.12	84.78	5869658
2023-07-13	85.00	85.41	84.53	84.68	4414613
2023-07-14	85.07	85.07	83.33	84.42	5012046
2023-07-17	85.16	86.83	84.79	85.76	8753786
2023-07-18	85.81	86.70	85.44	85.58	5447508
2023-07-19	86.01	86.78	85.64	85.76	5443917
2023-07-20	85.44	85.71	84.12	84.33	6492537
2023-07-21	84.90	85.68	84.16	84.97	5811297
2023-07-24	85.08	85.35	83.04	83.42	6626288
2023-07-25	83.38	83.94	83.02	83.16	4973648
2023-07-26	83.05	83.34	82.62	83.05	4680886
2023-07-27	83.56	83.56	81.41	81.77	7208500
2023-07-28	82.50	84.05	82.35	83.81	8988694
2023-07-31	83.96	84.44	83.52	84.29	4839071
2023-08-01	83.64	83.73	82.65	83.30	6817958
2023-08-02	82.64	83.10	81.55	82.06	5615339
2023-08-03	81.67	82.38	81.23	81.27	5239868
2023-08-04	81.76	82.29	81.13	81.22	5883797
2023-08-07	81.00	81.10	78.54	78.69	9728806
2023-08-08	78.69	79.62	78.30	79.33	8215571
2023-08-09	79.66	80.26	78.75	79.26	6415447
2023-08-10	79.39	80.97	79.23	79.94	7304105
2023-08-11	79.70	80.52	79.40	79.87	4316312
2023-08-14	79.23	80.25	78.28	80.03	6561512
2023-08-15	79.94	80.29	79.06	79.82	5217583
2023-08-16	79.45	79.72	77.83	78.08	7103599
2023-08-17	78.27	78.27	76.91	76.95	6465291
2023-08-18	76.17	78.04	75.91	77.53	6872611
2023-08-21	77.47	78.97	76.84	78.39	5762607
2023-08-22	78.61	79.08	77.69	78.37	5176316
2023-08-23	78.96	79.85	78.77	78.86	4803719
2023-08-24	78.84	78.94	77.57	77.82	5394685
2023-08-25	78.06	79.18	77.29	78.69	6600774
2023-08-28	79.17	79.81	78.46	78.93	4429262
2023-08-29	78.86	79.70	78.33	79.29	5864063
2023-08-30	79.34	79.86	79.01	79.68	5459830
2023-08-31	79.86	80.15	79.14	79.20	5015889
2023-09-01	79.74	81.22	79.74	81.13	7991880
2023-09-05	80.85	81.29	79.51	79.65	6794874
2023-09-06	79.76	80.24	78.88	79.89	5194820
2023-09-07	79.22	79.44	78.37	78.76	5004814
2023-09-08	78.74	79.23	78.22	78.65	4977821
2023-09-11	79.00	79.21	78.42	78.83	5223034
2023-09-12	78.76	79.86	78.61	79.13	6200131
2023-09-13	79.31	80.32	78.24	78.29	6953389
2023-09-14	78.59	78.81	77.76	78.21	5145592
2023-09-15	78.12	78.32	76.73	77.11	8027904
2023-09-18	76.99	77.44	75.59	75.95	7252757
2023-09-19	76.03	76.21	75.50	75.99	7411363
2023-09-20	76.20	76.22	74.28	74.34	9385312
2023-09-21	73.61	74.01	72.82	73.70	10707604
2023-09-22	73.95	74.22	72.81	72.96	10312999
2023-09-25	72.50	72.55	71.59	71.88	7223168
2023-09-26	72.63	74.50	72.57	73.21	12772518
2023-09-27	73.80	74.76	73.11	73.99	9762599
2023-09-28	74.01	74.01	72.59	73.77	10428843
2023-09-29	74.40	74.68	72.81	73.02	10415682
2023-10-02	72.98	72.98	70.35	70.65	11773911
2023-10-03	70.31	70.86	69.69	70.55	11448751
2023-10-04	70.40	70.60	69.09	69.88	12868537
2023-10-05	69.63	72.38	69.54	72.15	13608943
2023-10-06	71.59	72.68	71.19	72.23	9678008
2023-10-09	71.62	71.85	70.45	71.66	9387384
2023-10-10	71.14	72.49	70.96	72.10	9503372
2023-10-11	72.25	72.96	70.67	71.32	9061104
2023-10-12	71.22	71.33	68.48	68.72	12702472
2023-10-13	68.95	69.75	68.31	69.60	12894254
2023-10-16	69.61	70.88	68.71	70.21	9651247
2023-10-17	69.70	71.47	69.59	70.30	9660067
2023-10-18	69.94	69.97	68.24	68.49	9369266
2023-10-19	68.53	68.65	66.91	67.09	12490838
2023-10-20	67.14	67.90	66.58	66.92	9210230
2023-10-23	66.22	66.54	65.38	65.46	10621819
2023-10-24	66.05	67.33	66.05	67.09	8836620
2023-10-25	66.30	66.57	65.46	65.50	7727826
2023-10-26	65.59	66.64	65.21	66.18	10562684
2023-10-27	66.40	66.40	64.05	64.12	14361331
2023-10-30	64.73	65.75	64.60	65.19	9575563
2023-10-31	64.45	66.38	63.80	66.23	16209677
2023-11-01	66.47	67.65	66.11	67.60	13408452
2023-11-02	68.37	68.76	67.93	68.26	12267852
2023-11-03	69.46	72.08	69.35	71.46	21082635
2023-11-06	71.77	71.98	69.71	69.88	11110583
2023-11-07	70.12	71.62	69.61	71.52	12723246
2023-11-08	71.48	71.68	69.14	69.43	11677806
2023-11-09	70.04	70.08	66.39	66.59	12529249
2023-11-10	66.99	67.18	65.50	66.95	10572616
2023-11-13	66.36	67.28	64.99	67.28	11836658
2023-11-14	69.69	70.97	69.63	70.91	18577935
2023-11-15	70.86	73.32	70.61	71.10	15130199
2023-11-16	71.31	71.49	69.32	70.13	11620955
2023-11-17	70.75	72.88	70.46	72.66	13857540
2023-11-20	72.80	74.51	72.44	73.49	10977518
2023-11-21	72.84	73.43	71.98	72.00	9993936
2023-11-22	72.91	73.40	72.06	72.80	7312578
2023-11-24	72.78	74.53	72.78	73.66	4722969
2023-11-27	73.42	73.50	71.99	73.23	7398706
2023-11-28	72.95	73.17	72.10	73.03	8702580
2023-11-29	73.64	75.38	73.45	73.85	10526724
2023-11-30	75.62	77.19	75.20	75.52	13445618
2023-12-01	75.54	77.84	74.20	77.83	12766937
2023-12-04	77.64	79.38	77.21	79.19	12906951
2023-12-05	78.41	79.44	77.90	78.80	10916003
2023-12-06	79.33	80.65	78.59	79.54	11062920
2023-12-07	79.97	80.80	79.56	80.52	10164855
2023-12-08	80.21	81.13	79.22	79.32	9324833
2023-12-11	79.19	79.25	77.51	78.86	9709008
2023-12-12	78.91	80.24	77.78	80.08	8504825
2023-12-13	80.10	84.03	79.98	83.95	15700944
2023-12-14	85.27	85.82	84.07	85.48	17649959
2023-12-15	85.86	86.79	84.67	85.71	10971382
2023-12-18	85.31	85.68	83.92	84.36	8192619
2023-12-19	85.17	86.71	85.01	86.50	9867435
2023-12-20	86.10	86.30	82.58	82.66	12235322
2023-12-21	84.11	85.17	83.75	84.67	9554837
2023-12-22	86.20	88.23	86.00	87.62	13208558
2023-12-26	88.80	89.88	88.14	89.46	10117547
2023-12-27	90.36	91.00	89.56	90.83	10041644
2023-12-28	91.00	92.02	90.03	90.86	10621263
2023-12-29	90.72	90.74	89.26	89.29	9038389
2024-01-02	88.43	91.73	87.92	90.23	11785627
2024-01-03	89.57	89.77	87.61	88.20	11249895
2024-01-04	88.57	90.10	88.12	89.45	9405404
2024-01-05	88.48	89.53	86.96	89.30	11413476
2024-01-08	88.45	93.50	87.52	93.42	21270548
2024-01-09	92.48	94.32	92.00	93.60	12928454
2024-01-10	93.74	94.28	91.54	92.53	13334525
2024-01-11	91.50	91.68	89.29	90.47	16280103
2024-01-12	91.13	92.63	90.19	90.42	10300828
2024-01-16	89.59	89.64	88.24	89.06	10901013
2024-01-17	88.01	88.48	87.12	88.34	9086977
2024-01-18	88.78	88.78	86.11	87.06	11942191
2024-01-19	87.31	87.57	86.00	87.05	13253035
2024-01-22	87.69	89.21	87.33	89.01	10794705
2024-01-23	89.90	90.35	87.75	89.23	9311312
2024-01-24	90.26	90.41	87.68	87.72	11295932
2024-01-25	88.64	89.53	88.06	88.50	10104664
2024-01-26	88.94	89.73	87.96	88.24	8264797
2024-01-29	88.17	90.94	87.27	90.80	11008987
2024-01-30	90.38	90.40	88.19	88.77	10848552
2024-01-31	88.58	90.19	87.43	87.43	15669582
2024-02-01	88.08	89.64	87.24	88.97	11745724
2024-02-02	88.11	88.38	86.73	87.97	15486628
2024-02-05	87.18	88.77	86.39	88.41	11164636
2024-02-06	87.91	89.88	87.29	89.76	9819284
2024-02-07	89.55	89.65	88.00	88.07	10885754
2024-02-08	88.33	89.75	88.01	89.22	8545620
2024-02-09	89.96	91.32	89.40	91.04	8491994
2024-02-12	91.18	93.22	90.71	93.10	9732454
2024-02-13	90.15	90.41	87.89	88.72	17368586
2024-02-14	90.09	91.44	89.39	91.14	9983906
2024-02-15	92.08	93.68	91.66	93.27	10686006
2024-02-16	92.54	94.19	92.08	93.15	11007321
2024-02-20	92.75	93.84	91.64	92.38	8947485
2024-02-21	91.96	92.89	91.31	92.47	6707294
2024-02-22	92.77	94.98	92.21	94.15	10809598
2024-02-23	94.42	95.50	94.00	94.75	8854743
2024-02-26	94.65	97.53	94.46	97.34	12172214
2024-02-27	99.84	103.22	98.88	102.89	23103325
2024-02-28	102.26	103.52	101.13	101.53	16741360
2024-02-29	102.69	103.16	98.37	98.42	20721704
2024-03-01	99.44	102.82	99.11	101.53	16319203
2024-03-04	103.45	103.46	100.01	100.73	13935240
2024-03-05	100.20	101.50	98.72	99.46	13539444
2024-03-06	100.62	100.94	99.33	100.12	9390269
2024-03-07	100.30	100.56	98.75	98.79	7479758
2024-03-08	100.07	101.47	97.92	98.95	11121034
2024-03-11	98.69	99.64	96.48	96.83	9126407
2024-03-12	96.65	96.93	95.41	96.20	10485559
2024-03-13	96.26	97.49	95.88	97.10	6543866
2024-03-14	96.55	97.01	92.95	94.45	16208183
2024-03-15	94.00	95.78	93.78	94.71	12508224
2024-03-18	94.57	95.25	92.84	92.95	11472194
2024-03-19	92.64	94.62	92.15	93.85	10926826
2024-03-20	93.50	95.60	92.52	95.16	13234510
2024-03-21	96.50	97.49	95.16	95.20	9801954
2024-03-22	95.22	95.38	93.50	93.56	10423057
2024-03-25	93.37	94.47	92.50	92.67	8751017
2024-03-26	93.88	94.46	92.66	92.69	10801359
2024-03-27	93.55	94.92	92.45	94.91	12279369
2024-03-28	95.20	95.89	94.06	94.89	10295326
2024-04-01	94.34	94.54	92.41	93.85	11690593
2024-04-02	92.10	92.18	90.37	90.68	14841780
2024-04-03	90.11	91.41	89.62	91.04	9102308
2024-04-04	91.77	92.50	89.29	89.49	10070287
2024-04-05	88.96	91.13	87.93	90.18	10380308
2024-04-08	90.47	90.61	89.55	90.40	7237036
2024-04-09	90.67	91.77	90.36	91.64	8597958
2024-04-10	88.98	90.05	88.61	89.95	17369890
2024-04-11	91.14	91.61	89.88	91.28	9971733
2024-04-12	91.03	91.03	87.32	88.15	14306219
2024-04-15	88.19	88.48	85.71	86.35	12332193
2024-04-16	85.68	86.49	85.13	85.61	11287936
2024-04-17	86.19	86.30	84.55	84.65	11923590
2024-04-18	84.40	84.94	83.38	83.48	11417253
2024-04-19	83.04	84.38	81.26	82.83	13784262
2024-04-22	83.50	84.78	82.48	83.75	10695395
2024-04-23	84.38	86.31	84.21	84.69	12939314
2024-04-24	85.27	85.42	83.70	83.94	8788870
2024-04-25	82.45	82.74	81.14	82.22	14389577
2024-04-26	82.58	83.87	81.63	83.49	10452779
2024-04-29	84.46	86.40	84.35	85.52	10494591
2024-04-30	84.71	85.79	84.22	84.62	7508616
2024-05-01	84.82	89.59	84.70	87.33	17126853
2024-05-02	88.43	88.98	86.91	88.34	10230225
2024-05-03	90.98	91.70	89.78	89.98	11242696
2024-05-06	90.59	91.00	89.62	90.58	8622227
2024-05-07	91.00	91.01	89.55	90.43	7631929
2024-05-08	89.66	89.90	88.32	89.11	12044901
2024-05-09	89.18	89.60	88.28	88.98	7548549
2024-05-10	90.12	90.49	87.68	88.14	8808427
2024-05-13	89.06	90.76	89.00	89.88	11000323
2024-05-14	90.88	92.29	90.24	90.78	10806608
2024-05-15	92.71	93.85	92.28	92.61	12054011
2024-05-16	92.62	92.80	91.41	92.59	7735862
2024-05-17	92.52	93.05	90.85	91.18	7394287
2024-05-20	91.38	92.44	90.90	92.27	5595884
2024-05-21	91.86	92.69	90.88	91.57	6266190
2024-05-22	91.42	93.16	91.30	92.17	7861674
2024-05-23	92.19	92.40	88.66	89.32	9692188
2024-05-24	89.47	90.17	88.66	88.83	6722960
2024-05-28	90.68	90.94	88.20	89.13	9057906
2024-05-29	87.76	87.95	86.98	87.48	9561908
2024-05-30	88.01	89.14	87.61	88.96	9141726
2024-05-31	89.26	90.46	88.50	89.13	9718894
2024-06-03	89.89	92.98	89.25	91.42	13040232
2024-06-04	91.44	92.30	90.60	91.17	7963325
2024-06-05	91.50	94.33	90.82	94.12	10287801
2024-06-06	94.59	94.59	92.74	92.82	7032820
2024-06-07	91.49	92.49	90.92	91.39	8582705
2024-06-10	90.41	92.05	89.38	91.99	8427306
2024-06-11	91.21	92.80	90.83	92.46	5864302
2024-06-12	95.00	95.40	93.19	93.82	11437913
2024-06-13	93.63	94.60	93.08	93.82	5595240
2024-06-14	92.65	93.13	91.25	91.75	9218504
2024-06-17	91.24	91.51	90.08	90.59	6692397
2024-06-18	90.63	90.75	89.28	89.70	6722893
2024-06-20	89.39	90.62	88.69	89.89	6797293
2024-06-21	90.88	92.65	90.63	92.27	12966158
2024-06-24	93.30	94.56	93.04	93.74	9090229
2024-06-25	93.70	94.16	93.00	93.08	5537513
2024-06-26	92.92	92.92	91.66	92.19	7102124
2024-06-27	92.39	93.08	91.40	92.86	6570931
2024-06-28	93.34	93.34	91.82	92.71	7872582
2024-07-01	92.64	94.44	92.44	93.04	7437245
2024-07-02	92.42	92.70	91.04	91.36	6498560
2024-07-03	91.65	92.18	90.54	90.87	4682011
2024-07-05	90.86	91.92	90.28	91.71	5557968
2024-07-08	92.86	93.68	92.44	93.23	9007569
2024-07-09	93.39	94.54	92.85	94.37	7653317
2024-07-10	94.77	95.48	94.27	95.48	5002791
2024-07-11	96.83	98.78	96.65	97.96	14613230
2024-07-12	98.88	99.99	98.30	98.96	9005856
2024-07-15	99.10	100.41	98.66	99.90	9186428
2024-07-16	100.69	102.38	100.51	101.85	8839957
2024-07-17	100.47	102.01	99.03	99.80	9853165
2024-07-18	99.72	100.84	97.01	97.54	12775866
2024-07-19	97.72	98.12	97.06	97.51	5348440
2024-07-22	98.21	99.02	97.27	98.89	5848305
2024-07-23	98.56	100.25	98.26	99.76	6722157
2024-07-24	98.98	100.17	98.78	99.04	6088118
2024-07-25	99.71	102.55	99.32	100.98	12543142
2024-07-26	102.00	103.08	100.96	101.54	8299128
2024-07-29	101.50	101.90	99.54	100.27	7364448
2024-07-30	100.50	101.07	98.31	98.99	6956002
2024-07-31	99.37	101.23	98.18	99.06	9550355
2024-08-01	99.53	100.37	98.21	98.67	8222798
2024-08-02	96.08	96.86	94.62	96.47	15611166
2024-08-05	91.00	94.60	91.00	93.43	15788206
2024-08-06	94.21	96.16	92.96	94.44	9591590
2024-08-07	96.07	96.07	92.12	92.36	10704252
2024-08-08	92.96	95.12	92.47	95.00	7419005
2024-08-09	95.39	96.06	94.80	95.54	4384373
2024-08-12	95.64	96.37	94.51	95.81	4766590
2024-08-13	96.13	97.19	95.85	96.95	7230581
2024-08-14	97.20	97.21	95.61	96.09	4798800
2024-08-15	97.32	98.24	96.71	97.71	6346832
2024-08-16	97.70	98.10	96.76	97.77	4717905
2024-08-19	97.68	100.88	97.46	100.85	6426284
2024-08-20	100.61	101.11	99.64	100.83	5546082
2024-08-21	101.10	102.36	100.79	101.82	6482422
2024-08-22	102.08	102.12	99.94	100.14	7016524
2024-08-23	100.63	102.01	100.10	101.51	7626555
2024-08-26	102.04	102.24	101.28	101.70	5653018
2024-08-27	101.41	101.89	99.87	101.07	5293605
2024-08-28	100.62	101.23	99.99	100.54	5093012
2024-08-29	101.00	102.40	100.55	100.91	5732666
2024-08-30	101.27	101.86	99.85	101.26	5282148
2024-09-03	101.10	102.74	98.48	98.66	9086699
2024-09-04	98.29	99.58	97.65	98.52	6944711
2024-09-05	98.68	98.89	97.44	98.08	5735483
2024-09-06	98.37	98.91	95.43	96.52	8019337
2024-09-09	97.03	98.64	96.82	97.89	5876780
2024-09-10	97.88	98.25	96.67	98.10	4636000
2024-09-11	97.87	99.13	96.96	98.90	5267440
2024-09-12	98.88	99.70	97.96	99.06	5703028
2024-09-13	99.40	101.40	99.27	101.21	6389099
2024-09-16	101.56	101.95	100.51	101.28	7126942
2024-09-17	101.42	102.45	100.38	100.95	9199336
2024-09-18	101.01	102.97	100.33	100.81	11433202
2024-09-19	102.69	103.52	101.85	102.43	13107187
2024-09-20	102.21	102.36	100.99	101.59	7655323
2024-09-23	101.75	102.13	99.07	99.19	9997178
2024-09-24	99.28	99.45	97.77	98.71	7906793
2024-09-25	98.90	99.20	97.66	97.75	8469462
2024-09-26	98.62	99.11	97.42	98.19	6764936
2024-09-27	98.80	99.35	98.25	98.43	6116151
2024-09-30	98.10	99.65	97.77	98.80	6829617
2024-10-01	98.61	98.79	96.65	97.97	11106896
2024-10-02	97.36	98.26	96.53	98.09	8488097
2024-10-03	97.52	98.09	96.52	96.64	5961143
2024-10-04	97.61	98.03	96.67	97.51	5972827
2024-10-07	97.87	97.93	95.92	96.33	5678751
2024-10-08	96.70	97.76	96.10	97.10	5414723
2024-10-09	97.06	97.15	95.98	96.31	6049368
2024-10-10	95.52	96.23	95.08	96.22	6752894
2024-10-11	96.22	98.79	95.82	98.68	7486082
2024-10-14	98.28	99.22	98.00	99.07	5537859
2024-10-15	99.03	99.95	98.27	99.31	7379397
2024-10-16	99.45	100.56	99.05	100.25	6478823
2024-10-17	100.23	100.54	99.27	99.30	8155253
2024-10-18	99.52	100.17	99.14	99.83	4477163
2024-10-21	99.42	99.71	97.65	98.15	6895268
2024-10-22	97.69	98.40	97.46	98.27	5222181
2024-10-23	97.87	98.27	96.11	96.67	8293618
2024-10-24	97.14	98.24	96.88	97.25	4408256
2024-10-25	97.63	98.85	97.12	97.15	6256079
2024-10-28	98.08	99.51	97.87	98.49	6178187
2024-10-29	98.40	98.71	97.64	98.56	6183664
2024-10-30	98.25	99.46	97.98	98.42	4733144
2024-10-31	97.93	98.12	96.84	97.03	8177752
2024-11-01	97.59	99.30	97.35	99.27	6877483
2024-11-04	98.84	100.07	97.89	99.22	6426686
2024-11-05	98.71	100.63	98.20	100.62	7170643
2024-11-06	103.28	103.31	100.75	102.44	17003363
2024-11-07	103.00	103.89	102.54	103.01	8157100
2024-11-08	102.88	104.23	102.56	104.18	9431058
2024-11-11	104.79	105.47	103.35	103.53	10158928
2024-11-12	102.44	103.17	100.39	100.51	9782654
2024-11-13	101.47	102.43	100.00	100.01	8092416
2024-11-14	99.77	100.17	96.87	96.96	15029386
2024-11-15	96.91	96.91	91.64	91.83	30310242
2024-11-18	92.14	92.74	91.08	91.96	12512121
2024-11-19	91.24	93.21	90.67	93.17	12751913
2024-11-20	93.38	94.17	92.40	94.01	10534696
2024-11-21	94.11	95.44	92.74	94.30	11716988
2024-11-22	94.78	96.61	94.16	96.24	9684699
2024-11-25	97.63	99.03	97.53	97.63	13456016
2024-11-26	97.80	98.92	96.94	98.85	8258493
2024-11-27	99.08	100.20	98.70	100.00	7695319
2024-11-29	99.78	100.24	99.24	99.62	4062380
2024-12-02	99.29	99.64	98.54	99.31	13563171
2024-12-03	99.04	99.33	97.57	97.69	6549994
2024-12-04	97.69	99.59	97.31	98.79	7246472
2024-12-05	98.08	98.71	97.00	97.33	8467560
2024-12-06	97.82	99.73	97.63	99.14	6493029
2024-12-09	99.22	99.91	98.04	98.24	6341080
2024-12-10	98.41	98.61	97.10	97.42	5465670
2024-12-11	97.67	97.97	96.41	96.97	5788527
2024-12-12	96.18	96.71	94.15	94.20	9518248
2024-12-13	93.97	94.47	92.64	93.40	12305779
2024-12-16	93.40	95.52	92.94	94.76	8476165
2024-12-17	93.98	95.30	93.95	94.59	5638802
2024-12-18	94.54	94.70	89.01	89.93	16072650
2024-12-19	90.03	90.46	88.63	89.81	11753615
2024-12-20	89.37	91.97	89.34	91.28	10337952
2024-12-23	91.28	91.95	90.36	91.89	7620173
2024-12-24	91.94	92.10	90.90	91.98	3540607
2024-12-26	91.31	92.85	91.02	92.65	5606077
2024-12-27	91.95	92.85	90.56	91.35	8742092
2024-12-30	90.43	90.61	89.38	89.89	6641314
2024-12-31	90.39	91.07	89.37	90.06	6817120
2025-01-02	90.95	92.50	90.60	91.53	8208686
2025-01-03	91.69	92.81	91.64	92.41	5857248
2025-01-06	92.60	93.23	92.01	92.21	5169324
2025-01-07	92.55	94.40	92.42	92.87	9850184
2025-01-08	93.00	93.15	91.58	92.31	7529872
2025-01-10	90.42	90.59	88.84	89.44	12953320
2025-01-13	88.50	89.19	86.71	89.13	13193269
2025-01-14	89.92	89.92	86.40	86.66	13113476
2025-01-15	88.70	89.61	87.59	88.55	13214752
2025-01-16	88.73	88.84	87.33	87.89	6917050
2025-01-17	88.65	88.86	87.85	87.97	7383860
2025-01-21	88.68	90.65	88.68	90.51	8509659
2025-01-22	90.52	91.60	90.28	91.21	8844914
2025-01-23	90.87	93.23	89.92	92.98	9747094
2025-01-24	92.85	93.59	91.75	92.46	9262813
2025-01-27	92.03	94.43	92.01	92.61	10946643
2025-01-28	92.76	93.62	92.05	93.18	9152694
2025-01-29	92.69	93.80	91.88	92.58	9893910
2025-01-30	93.18	94.35	92.57	93.54	8348040
2025-01-31	93.87	94.79	92.36	92.67	7842737
2025-02-03	90.58	92.54	90.46	91.42	9024533
2025-02-04	91.20	93.19	91.07	92.57	8870592
2025-02-05	92.95	94.90	92.88	94.70	8222905
2025-02-06	94.59	94.68	93.28	93.37	6611331
2025-02-07	92.93	93.60	90.96	91.24	11884842
2025-02-10	91.84	91.84	90.11	90.34	8979604
2025-02-11	89.43	89.66	88.55	89.05	8781378
2025-02-12	88.06	90.02	87.90	89.97	10824567
2025-02-13	90.29	90.90	89.19	90.77	7275289
2025-02-14	91.24	92.62	90.67	91.41	10421476
2025-02-18	91.84	93.12	90.97	91.33	9041461
2025-02-19	91.10	92.72	91.03	92.53	8159886
2025-02-20	92.51	92.89	91.48	92.72	6885779
2025-02-21	93.50	93.86	91.54	91.70	8783415
2025-02-24	91.44	91.64	89.74	90.11	8647847
2025-02-25	89.98	90.14	87.68	88.69	10912683
2025-02-26	88.94	89.83	87.84	88.25	7271482
2025-02-27	88.31	89.74	87.04	87.10	8172738
2025-02-28	86.50	88.91	86.22	88.71	7942748
2025-03-03	88.74	89.37	85.13	85.60	9620861
2025-03-04	84.78	87.00	84.07	86.13	14203013
2025-03-05	86.35	87.89	85.82	87.82	10911871
2025-03-06	86.46	88.27	86.27	87.06	9152972
2025-03-07	86.78	88.44	86.06	87.30	9490967
2025-03-10	86.23	87.50	85.49	86.24	10803114
2025-03-11	85.82	86.96	84.19	86.17	10649875
2025-03-12	86.78	87.73	86.35	87.15	7704870
2025-03-13	87.05	88.21	85.44	85.97	6373027

Explore More About XBI

Coins representing dividend payouts and trends

XBI Dividend History

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

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

XBI Stock Split History

Discover SPDR Series Trust's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

XBI Historical Prices

Explore SPDR Series Trust's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics