EXR Historical Prices

Summary

Key Stock Metrics

121.03

(April 9, 2025)

52-Week Low

184.87

(September 18, 2024)

52-Week High

228.84

(December 31, 2021)

All-Time High

145.81

(May 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-08-16	12.50	12.53	12.50	12.50	188800
2004-08-17	12.50	12.54	12.50	12.51	153600
2004-08-18	12.50	12.65	12.50	12.51	149800
2004-08-19	12.50	12.55	12.50	12.53	126900
2004-08-20	12.53	12.59	12.50	12.55	144900
2004-08-23	12.55	12.59	12.50	12.55	64400
2004-08-24	12.55	12.99	12.55	12.98	382900
2004-08-25	12.75	13.09	12.75	13.00	500200
2004-08-26	13.05	13.45	12.95	13.38	435200
2004-08-27	13.40	13.63	13.21	13.45	694300
2004-08-30	13.45	13.59	13.35	13.48	119100
2004-08-31	13.54	13.80	13.00	13.80	261900
2004-09-01	14.30	14.38	13.42	13.65	170900
2004-09-02	13.65	13.88	13.10	13.79	149200
2004-09-03	13.55	13.84	13.50	13.65	88600
2004-09-07	13.55	13.85	13.46	13.80	101100
2004-09-08	13.80	13.83	13.61	13.65	93800
2004-09-09	13.65	13.71	13.41	13.49	113900
2004-09-10	13.40	13.73	13.25	13.60	139900
2004-09-13	13.10	13.75	12.94	13.71	223700
2004-09-14	13.65	13.65	13.30	13.51	130000
2004-09-15	13.30	13.55	13.09	13.35	138800
2004-09-16	13.35	13.48	13.10	13.33	126300
2004-09-17	12.55	13.64	12.55	13.64	400200
2004-09-20	13.54	13.64	13.13	13.35	112300
2004-09-21	13.30	13.60	13.28	13.47	243700
2004-09-22	13.20	13.62	13.05	13.50	455800
2004-09-23	13.40	13.65	13.22	13.29	211000
2004-09-24	13.30	13.55	13.25	13.50	67500
2004-09-27	13.55	13.55	12.93	13.05	182200
2004-09-28	13.06	13.14	12.63	12.91	202900
2004-09-29	13.11	13.12	12.60	12.88	159900
2004-09-30	12.85	12.85	12.30	12.75	1156500
2004-10-01	12.76	13.06	12.60	13.00	217900
2004-10-04	13.01	13.05	12.90	12.94	122500
2004-10-05	12.90	13.03	12.82	12.86	128300
2004-10-06	12.86	13.15	12.86	13.10	447600
2004-10-07	13.00	13.39	12.96	13.02	160200
2004-10-08	13.05	13.22	13.00	13.22	118000
2004-10-11	13.22	13.25	13.00	13.10	90300
2004-10-12	13.10	13.25	12.97	13.10	69000
2004-10-13	13.15	13.30	12.95	12.96	75500
2004-10-14	12.96	13.06	12.93	13.06	44100
2004-10-15	13.04	13.17	12.87	12.98	73600
2004-10-18	13.05	13.40	12.91	13.12	52000
2004-10-19	13.10	13.50	13.05	13.05	56200
2004-10-20	12.95	13.10	12.85	13.10	57400
2004-10-21	13.05	13.40	12.90	13.38	49500
2004-10-22	13.38	13.50	13.29	13.30	75200
2004-10-25	13.27	13.49	13.20	13.30	99500
2004-10-26	13.25	13.70	13.20	13.55	137200
2004-10-27	13.50	14.00	13.40	13.90	173800
2004-10-28	14.00	14.26	13.80	13.92	107400
2004-10-29	13.95	13.96	13.50	13.86	233700
2004-11-01	13.76	13.96	13.59	13.74	60200
2004-11-02	13.84	14.10	13.80	13.86	93500
2004-11-03	13.90	14.05	13.60	13.90	84400
2004-11-04	13.90	14.24	13.80	14.00	47500
2004-11-05	14.00	14.15	13.80	14.05	55700
2004-11-08	14.10	14.18	13.95	14.05	63500
2004-11-09	14.05	14.24	13.80	14.08	129100
2004-11-10	14.07	14.47	13.70	14.13	59300
2004-11-11	14.13	14.20	14.00	14.15	44800
2004-11-12	14.15	14.21	14.04	14.10	39100
2004-11-15	14.10	14.55	13.85	14.35	133400
2004-11-16	14.20	14.20	13.65	14.10	74900
2004-11-17	14.15	14.39	14.10	14.20	120700
2004-11-18	14.10	14.25	13.83	14.05	43800
2004-11-19	14.06	14.15	13.91	14.05	22100
2004-11-22	14.05	14.18	13.80	14.18	71600
2004-11-23	14.40	14.40	13.70	14.14	108600
2004-11-24	14.14	14.20	13.90	13.98	80900
2004-11-26	13.98	14.00	13.86	13.90	25400
2004-11-29	13.95	14.10	13.85	14.00	115500
2004-11-30	14.10	14.10	13.71	13.90	83400
2004-12-01	13.85	14.11	13.71	14.00	145900
2004-12-02	14.05	14.25	14.05	14.20	46500
2004-12-03	14.20	14.40	14.20	14.35	75400
2004-12-06	14.45	14.45	14.00	14.15	94800
2004-12-07	14.15	14.20	13.89	14.00	326800
2004-12-08	14.01	14.15	14.00	14.05	621000
2004-12-09	13.85	13.86	13.65	13.75	84700
2004-12-10	13.75	13.79	13.58	13.68	83300
2004-12-13	13.75	13.88	13.27	13.69	98600
2004-12-14	13.58	13.70	13.45	13.51	139100
2004-12-15	13.51	13.68	13.35	13.36	75000
2004-12-16	13.36	13.60	13.26	13.39	192700
2004-12-17	13.47	13.47	13.22	13.29	134800
2004-12-20	13.20	13.40	13.19	13.28	63600
2004-12-21	13.30	13.37	13.25	13.36	112300
2004-12-22	13.36	13.60	13.26	13.56	71200
2004-12-23	13.65	13.79	13.50	13.55	44100
2004-12-27	13.55	13.67	13.32	13.43	31500
2004-12-28	13.43	13.67	13.35	13.60	50400
2004-12-29	13.65	13.66	13.20	13.35	58800
2004-12-30	13.40	13.63	13.33	13.40	98600
2004-12-31	13.50	13.50	13.26	13.33	43700
2005-01-03	13.35	13.48	12.82	13.29	157500
2005-01-04	13.40	13.80	13.40	13.42	74700
2005-01-05	13.50	13.50	12.96	13.00	77800
2005-01-06	13.10	13.58	13.00	13.45	60800
2005-01-07	13.50	13.95	13.28	13.76	68600
2005-01-10	13.66	13.72	13.40	13.41	123200
2005-01-11	13.40	13.49	13.10	13.46	41800
2005-01-12	13.55	13.57	13.11	13.50	120200
2005-01-13	13.40	13.43	13.00	13.05	281100
2005-01-14	13.25	13.86	13.19	13.86	525800
2005-01-18	13.45	13.45	12.95	13.25	790700
2005-01-19	13.20	13.44	12.80	13.30	1628200
2005-01-20	13.40	13.40	13.10	13.15	229000
2005-01-21	13.18	13.20	13.07	13.18	64500
2005-01-24	13.17	13.25	13.13	13.23	161900
2005-01-25	13.23	13.30	12.95	13.11	246300
2005-01-26	13.20	13.20	12.80	12.95	94400
2005-01-27	12.95	13.06	12.94	13.00	61500
2005-01-28	13.10	13.10	12.80	12.94	114800
2005-01-31	12.98	13.06	12.75	12.97	208200
2005-02-01	12.97	13.09	12.95	13.05	283000
2005-02-02	13.07	13.19	12.81	12.96	162300
2005-02-03	13.08	13.17	12.88	13.00	76800
2005-02-04	12.90	13.31	12.88	13.20	175800
2005-02-07	13.29	13.37	13.22	13.27	65300
2005-02-08	13.27	13.35	13.25	13.35	65200
2005-02-09	13.37	13.46	13.20	13.29	87300
2005-02-10	13.39	13.58	13.30	13.52	90200
2005-02-11	13.52	13.95	13.52	13.84	84100
2005-02-14	13.94	14.15	13.60	13.79	68000
2005-02-15	13.80	14.10	13.55	13.65	82800
2005-02-16	13.75	14.15	13.70	14.03	135200
2005-02-17	14.13	14.13	13.65	14.03	102200
2005-02-18	14.13	14.13	13.76	13.98	230400
2005-02-22	13.98	13.98	13.65	13.71	75400
2005-02-23	13.81	13.95	13.75	13.80	60400
2005-02-24	13.82	13.92	13.64	13.80	227200
2005-02-25	13.75	14.25	13.75	14.00	112000
2005-02-28	14.00	14.00	13.70	13.90	102500
2005-03-01	14.10	14.20	13.86	14.00	99000
2005-03-02	14.15	14.24	13.90	14.04	60700
2005-03-03	14.10	14.14	13.90	13.90	51700
2005-03-04	14.10	14.14	13.96	14.08	104600
2005-03-07	14.08	14.13	13.92	14.05	134200
2005-03-08	14.15	14.30	14.02	14.10	36300
2005-03-09	14.05	14.19	13.70	14.05	90700
2005-03-10	14.10	14.15	13.76	13.98	41300
2005-03-11	13.80	13.94	13.50	13.75	70500
2005-03-14	13.81	13.81	13.55	13.70	24600
2005-03-15	13.75	13.92	13.43	13.51	31000
2005-03-16	13.51	13.51	13.22	13.38	49700
2005-03-17	13.45	13.54	13.25	13.50	54400
2005-03-18	13.60	13.74	13.30	13.61	268800
2005-03-21	13.65	13.70	13.38	13.44	137000
2005-03-22	13.40	13.54	13.24	13.28	60600
2005-03-23	13.25	13.25	12.83	13.06	184200
2005-03-24	13.00	13.10	12.89	12.97	54000
2005-03-28	13.00	13.04	12.62	12.77	33100
2005-03-29	12.67	12.80	12.55	12.80	88300
2005-03-30	12.90	13.39	12.89	13.36	74600
2005-03-31	13.30	13.50	12.91	13.50	158700
2005-04-01	13.56	13.64	12.91	12.99	106000
2005-04-04	13.05	13.10	12.85	12.99	60200
2005-04-05	12.99	13.24	12.98	13.16	29800
2005-04-06	13.16	13.47	13.10	13.19	46500
2005-04-07	13.15	13.56	13.12	13.30	302800
2005-04-08	13.30	13.40	12.75	13.06	51400
2005-04-11	13.10	13.20	12.90	13.01	27600
2005-04-12	13.02	13.19	12.81	13.10	48700
2005-04-13	13.15	13.35	13.02	13.31	509700
2005-04-14	13.31	13.36	13.12	13.28	180600
2005-04-15	13.28	13.38	13.08	13.08	35600
2005-04-18	13.05	13.20	13.00	13.13	53000
2005-04-19	13.15	13.63	13.00	13.15	70800
2005-04-20	13.13	13.26	13.05	13.12	176800
2005-04-21	13.20	13.25	13.00	13.10	44800
2005-04-22	13.06	13.07	12.75	12.82	120900
2005-04-25	12.82	13.18	12.80	13.17	118400
2005-04-26	13.20	13.25	12.81	12.94	150900
2005-04-27	12.95	13.17	12.90	13.04	31600
2005-04-28	12.97	13.05	12.85	12.92	29700
2005-04-29	13.00	13.04	12.85	13.00	68800
2005-05-02	13.10	13.10	12.90	13.00	35400
2005-05-03	13.07	13.15	12.97	13.01	80100
2005-05-04	13.00	13.05	12.88	12.90	73200
2005-05-05	12.93	13.05	12.75	12.89	142500
2005-05-06	12.75	12.92	12.62	12.83	441900
2005-05-09	12.83	13.05	12.80	12.95	82800
2005-05-10	12.95	12.95	12.60	12.90	191300
2005-05-11	12.90	12.90	12.59	12.81	381100
2005-05-12	12.82	12.82	12.50	12.62	135800
2005-05-13	12.55	12.85	12.19	12.85	174200
2005-05-16	12.77	13.00	12.77	12.87	98900
2005-05-17	12.90	12.95	12.80	12.92	67000
2005-05-18	12.95	13.15	12.94	13.06	82600
2005-05-19	13.00	13.25	13.00	13.15	34800
2005-05-20	13.10	13.29	13.04	13.21	203400
2005-05-23	13.27	13.79	13.27	13.53	117400
2005-05-24	13.60	13.74	13.54	13.65	136500
2005-05-25	13.68	13.74	13.56	13.62	144800
2005-05-26	13.70	13.88	13.60	13.85	155900
2005-05-27	13.90	14.20	13.76	14.18	121700
2005-05-31	14.08	14.50	14.08	14.40	796800
2005-06-01	14.45	14.45	13.70	14.09	232300
2005-06-02	14.09	14.20	13.60	14.08	98500
2005-06-03	14.18	14.20	13.96	14.15	104700
2005-06-06	14.15	14.45	14.02	14.37	226200
2005-06-07	14.38	14.51	14.37	14.45	312200
2005-06-08	14.47	14.50	14.30	14.40	31200
2005-06-09	14.45	14.45	14.02	14.24	50700
2005-06-10	14.32	14.44	14.15	14.26	76400
2005-06-13	14.00	14.38	14.00	14.37	91700
2005-06-14	14.32	14.44	14.05	14.41	69400
2005-06-15	14.35	14.40	14.12	14.25	162000
2005-06-16	14.25	14.25	14.05	14.13	128000
2005-06-17	14.13	14.29	14.10	14.10	210800
2005-06-20	14.12	14.28	13.77	13.80	216300
2005-06-21	13.80	14.29	13.80	14.14	321800
2005-06-22	14.23	14.30	14.09	14.23	48300
2005-06-23	14.23	14.50	14.00	14.05	101900
2005-06-24	14.05	14.53	13.96	14.46	748800
2005-06-27	14.10	14.72	14.10	14.49	85900
2005-06-28	14.59	14.70	14.59	14.68	67100
2005-06-29	14.69	14.75	14.50	14.63	51100
2005-06-30	14.72	14.75	14.24	14.33	228900
2005-07-01	14.40	14.58	14.32	14.57	26000
2005-07-05	14.50	15.10	14.50	14.90	86900
2005-07-06	14.90	15.32	14.49	14.55	260200
2005-07-07	14.50	15.00	14.50	14.85	67900
2005-07-08	14.90	15.30	14.88	15.10	56700
2005-07-11	15.10	16.25	15.10	15.83	163100
2005-07-12	15.75	16.05	15.71	15.91	59700
2005-07-13	16.00	16.02	15.60	15.96	152700
2005-07-14	16.05	16.19	15.60	15.66	107900
2005-07-15	15.65	15.85	15.33	15.71	88700
2005-07-18	15.72	15.87	15.22	15.80	53100
2005-07-19	15.86	16.16	15.80	16.10	38100
2005-07-20	16.02	16.71	16.00	16.56	61600
2005-07-21	16.55	16.60	16.00	16.02	58800
2005-07-22	16.04	16.19	15.95	16.10	57400
2005-07-25	16.11	16.15	15.80	15.96	138200
2005-07-26	16.00	16.16	15.80	16.15	273100
2005-07-27	16.18	16.24	15.94	16.15	196000
2005-07-28	16.18	16.30	15.96	16.24	245300
2005-07-29	16.26	16.35	15.93	16.14	68700
2005-08-01	16.18	16.40	16.01	16.20	174800
2005-08-02	16.20	16.20	16.00	16.20	192100
2005-08-03	16.19	16.20	16.05	16.19	50200
2005-08-04	16.15	16.22	15.65	15.71	59100
2005-08-05	15.72	15.72	14.68	14.98	144200
2005-08-08	15.02	15.10	14.55	14.78	165200
2005-08-09	14.80	14.85	14.52	14.70	60700
2005-08-10	14.80	15.45	14.80	15.41	102200
2005-08-11	15.57	15.57	15.01	15.25	99500
2005-08-12	15.25	15.36	14.75	14.80	123200
2005-08-15	14.85	14.98	14.60	14.98	108400
2005-08-16	14.98	15.38	14.92	15.28	1129400
2005-08-17	15.23	15.23	14.54	14.90	156300
2005-08-18	14.90	15.10	14.84	15.03	112700
2005-08-19	15.03	15.05	14.71	14.90	104700
2005-08-22	14.91	14.94	14.71	14.80	133600
2005-08-23	14.80	14.91	14.66	14.80	194300
2005-08-24	14.80	15.10	14.80	14.95	151400
2005-08-25	14.98	15.30	14.95	15.11	76200
2005-08-26	15.13	15.13	14.90	14.92	233600
2005-08-29	14.87	15.07	14.78	15.07	158800
2005-08-30	15.07	15.12	14.94	14.99	497800
2005-08-31	15.00	15.20	14.90	14.92	1013700
2005-09-01	14.93	15.04	14.58	14.99	105500
2005-09-02	14.98	15.05	14.80	14.94	66600
2005-09-06	14.98	15.76	14.98	15.76	59700
2005-09-07	15.55	15.70	15.42	15.58	241500
2005-09-08	15.54	15.97	15.30	15.55	194300
2005-09-09	15.58	15.98	15.58	15.94	129000
2005-09-12	15.95	16.00	15.15	15.75	307000
2005-09-13	15.53	15.55	15.24	15.37	108100
2005-09-14	15.40	15.55	15.06	15.19	173800
2005-09-15	15.20	15.28	15.14	15.25	94700
2005-09-16	15.33	15.53	15.01	15.48	220100
2005-09-19	15.48	15.48	14.93	14.99	130000
2005-09-20	15.00	15.19	14.97	15.12	124000
2005-09-21	15.00	15.15	14.78	14.95	74400
2005-09-22	14.96	15.20	14.80	15.03	56000
2005-09-23	15.03	15.30	14.88	15.22	41500
2005-09-26	15.32	15.55	15.12	15.31	55400
2005-09-27	15.22	15.30	15.00	15.05	55300
2005-09-28	15.10	15.20	14.80	14.83	89200
2005-09-29	14.93	15.15	14.77	15.15	50200
2005-09-30	15.15	15.60	15.00	15.38	506700
2005-10-03	15.40	15.47	15.18	15.20	126400
2005-10-04	15.23	15.50	15.02	15.15	139900
2005-10-05	15.16	15.22	14.85	14.96	109900
2005-10-06	14.95	15.00	14.70	14.98	118200
2005-10-07	15.07	15.12	14.94	14.95	89900
2005-10-10	15.90	15.90	14.85	14.93	86000
2005-10-11	14.93	14.93	14.30	14.33	106500
2005-10-12	14.27	14.27	13.27	13.91	367700
2005-10-13	13.90	13.90	13.61	13.82	213800
2005-10-14	13.90	14.34	13.70	14.31	76400
2005-10-17	15.50	15.51	14.30	14.60	198800
2005-10-18	14.61	14.84	14.36	14.36	299700
2005-10-19	14.37	14.55	13.96	14.27	159700
2005-10-20	14.27	14.29	13.75	13.83	62400
2005-10-21	13.83	14.20	13.80	13.90	77800
2005-10-24	13.95	14.39	13.95	14.35	50900
2005-10-25	14.45	14.45	13.75	14.03	112800
2005-10-26	14.03	14.25	13.63	13.90	79500
2005-10-27	13.85	14.05	13.75	13.94	56100
2005-10-28	14.04	14.65	14.04	14.54	147600
2005-10-31	14.55	14.71	14.36	14.60	138100
2005-11-01	14.54	14.63	14.25	14.32	81900
2005-11-02	14.34	14.49	14.08	14.25	103000
2005-11-03	14.35	14.42	13.90	14.02	84000
2005-11-04	14.02	14.02	13.72	13.90	100500
2005-11-07	14.00	14.04	13.45	13.49	108100
2005-11-08	13.49	13.49	13.00	13.14	183400
2005-11-09	13.19	13.91	13.05	13.72	136400
2005-11-10	13.72	14.15	13.55	14.05	93100
2005-11-11	14.03	14.14	13.79	14.11	58200
2005-11-14	14.25	14.50	13.96	14.05	63000
2005-11-15	14.04	14.14	13.90	14.01	56400
2005-11-16	14.03	14.03	13.59	13.81	116900
2005-11-17	13.87	14.22	13.83	14.14	122400
2005-11-18	14.33	14.50	14.31	14.42	82000
2005-11-21	14.43	14.52	14.19	14.52	65600
2005-11-22	14.52	15.12	14.47	14.90	141900
2005-11-23	14.91	15.04	14.77	15.04	110900
2005-11-25	15.04	15.07	14.90	15.07	15000
2005-11-28	14.89	14.89	14.26	14.49	243200
2005-11-29	14.56	15.14	14.49	15.12	184800
2005-11-30	15.00	15.24	14.84	15.24	475900
2005-12-01	15.33	15.40	14.94	15.05	235000
2005-12-02	15.05	15.05	14.50	14.78	280400
2005-12-05	14.78	14.90	14.46	14.57	589700
2005-12-06	14.81	15.11	14.64	15.02	2874100
2005-12-07	14.90	15.10	14.77	14.89	662500
2005-12-08	14.85	15.14	14.59	15.03	524900
2005-12-09	15.04	15.19	14.90	15.15	354500
2005-12-12	15.16	15.29	15.03	15.29	408900
2005-12-13	15.02	15.04	14.60	14.95	355000
2005-12-14	14.95	15.13	14.66	14.90	255300
2005-12-15	14.90	15.03	14.71	14.80	209200
2005-12-16	14.80	14.87	14.70	14.87	362200
2005-12-19	14.85	14.85	14.70	14.80	213300
2005-12-20	14.79	14.91	14.69	14.77	199600
2005-12-21	14.78	15.20	14.66	15.20	286400
2005-12-22	15.18	15.20	14.78	15.20	208300
2005-12-23	15.24	15.24	15.04	15.15	114400
2005-12-27	15.20	15.40	15.00	15.23	243600
2005-12-28	15.18	15.19	14.83	15.10	109500
2005-12-29	15.00	15.29	14.91	15.09	202700
2005-12-30	15.00	15.54	14.90	15.40	798100
2006-01-03	15.54	15.55	14.93	15.27	450100
2006-01-04	15.33	15.35	15.11	15.35	431900
2006-01-05	15.38	15.38	15.02	15.19	240600
2006-01-06	15.22	15.30	15.12	15.29	443300
2006-01-09	15.26	15.32	15.01	15.24	197100
2006-01-10	15.17	15.33	15.04	15.33	241800
2006-01-11	15.33	15.40	15.20	15.40	195400
2006-01-12	15.30	15.51	15.24	15.30	302700
2006-01-13	15.28	15.30	14.99	15.01	217600
2006-01-17	14.90	14.93	14.67	14.88	127400
2006-01-18	14.90	14.97	14.80	14.86	93100
2006-01-19	14.89	15.01	14.80	15.01	106200
2006-01-20	15.03	15.03	14.66	14.80	159000
2006-01-23	14.89	15.00	14.77	14.99	57400
2006-01-24	15.00	15.22	14.92	14.98	135700
2006-01-25	14.98	15.02	14.87	14.97	95600
2006-01-26	15.00	15.40	14.97	15.40	227300
2006-01-27	15.40	15.80	15.40	15.61	131000
2006-01-30	15.60	15.60	15.39	15.45	72400
2006-01-31	15.45	15.45	15.11	15.35	146300
2006-02-01	15.35	15.38	15.12	15.20	209600
2006-02-02	15.15	15.15	14.73	14.88	213400
2006-02-03	14.85	14.85	14.25	14.49	142900
2006-02-06	14.46	14.72	14.40	14.69	130800
2006-02-07	14.65	14.88	14.56	14.88	204700
2006-02-08	14.87	15.11	14.54	15.04	307000
2006-02-09	15.04	15.17	14.63	14.76	148900
2006-02-10	14.69	14.88	14.37	14.72	137700
2006-02-13	15.10	15.12	14.72	14.95	243100
2006-02-14	15.05	15.05	14.88	15.00	183700
2006-02-15	14.99	15.17	14.95	15.07	198400
2006-02-16	15.09	15.10	14.90	14.96	142200
2006-02-17	15.02	15.17	14.96	15.10	414900
2006-02-21	15.20	15.20	14.80	14.92	176500
2006-02-22	14.85	15.05	14.77	14.96	173300
2006-02-23	14.96	15.00	14.71	14.73	147700
2006-02-24	14.77	14.79	14.62	14.75	100600
2006-02-27	14.81	15.24	14.62	15.19	317100
2006-02-28	15.25	15.25	14.82	15.00	255400
2006-03-01	15.06	15.84	15.06	15.42	374900
2006-03-02	15.38	15.44	15.04	15.28	118700
2006-03-03	15.20	15.21	14.90	15.04	178100
2006-03-06	15.04	15.19	14.82	15.18	171300
2006-03-07	15.18	15.37	15.10	15.22	328200
2006-03-08	15.22	15.37	14.96	15.35	142800
2006-03-09	15.29	15.60	15.15	15.56	162000
2006-03-10	15.64	15.83	15.50	15.83	297800
2006-03-13	15.95	16.05	15.54	15.69	230000
2006-03-14	15.61	15.77	15.25	15.74	189400
2006-03-15	15.69	16.23	15.57	16.09	324500
2006-03-16	16.18	16.74	16.18	16.65	384600
2006-03-17	16.73	17.00	16.54	16.89	907300
2006-03-20	16.86	16.86	16.42	16.65	263800
2006-03-21	16.66	16.86	16.40	16.67	200500
2006-03-22	16.50	17.04	16.38	17.01	253700
2006-03-23	17.02	17.15	16.83	17.14	563300
2006-03-24	17.16	17.16	16.51	16.78	328900
2006-03-27	16.79	16.90	16.53	16.68	298800
2006-03-28	16.72	16.78	16.55	16.75	264100
2006-03-29	16.74	17.20	16.70	17.20	150600
2006-03-30	17.22	17.22	16.69	16.97	78400
2006-03-31	17.03	17.19	16.58	17.19	290100
2006-04-03	17.20	17.20	16.74	16.76	171700
2006-04-04	16.77	17.05	16.71	16.80	234400
2006-04-05	16.90	17.00	16.74	16.91	141600
2006-04-06	16.89	16.93	16.69	16.75	296200
2006-04-07	16.83	16.85	16.38	16.48	112400
2006-04-10	16.47	16.47	16.04	16.31	94000
2006-04-11	16.31	16.37	15.97	16.09	136700
2006-04-12	16.03	16.20	15.75	15.83	125800
2006-04-13	15.82	15.94	15.70	15.77	110400
2006-04-17	15.74	15.76	15.50	15.63	152000
2006-04-18	15.65	15.93	15.62	15.86	539900
2006-04-19	15.82	16.03	15.75	15.99	485700
2006-04-20	15.91	16.00	15.90	16.00	122700
2006-04-21	16.15	16.15	15.50	15.76	311000
2006-04-24	15.79	15.94	15.50	15.90	147600
2006-04-25	15.94	15.94	15.67	15.81	99900
2006-04-26	15.91	16.15	15.87	16.13	157900
2006-04-27	16.00	16.24	15.68	15.90	147400
2006-04-28	15.84	16.22	15.56	15.72	84000
2006-05-01	15.85	15.97	15.34	15.36	226500
2006-05-02	15.42	15.58	15.21	15.58	105400
2006-05-03	15.48	15.71	15.36	15.54	128100
2006-05-04	15.61	15.69	15.31	15.44	57800
2006-05-05	15.58	16.07	15.41	15.88	110600
2006-05-08	15.65	15.65	15.24	15.50	442500
2006-05-09	15.51	15.53	14.83	15.25	224700
2006-05-10	15.24	15.51	15.00	15.41	134000
2006-05-11	15.47	15.50	14.84	15.10	209500
2006-05-12	15.10	15.10	14.45	14.88	184500
2006-05-15	14.78	15.31	14.69	15.22	201500
2006-05-16	15.16	15.32	15.15	15.26	119200
2006-05-17	15.26	15.26	14.81	15.00	252500
2006-05-18	15.25	15.31	14.81	14.90	318600
2006-05-19	14.91	15.20	14.70	14.89	275700
2006-05-22	14.90	15.05	14.64	14.81	161500
2006-05-23	14.95	15.11	14.76	14.84	125600
2006-05-24	14.75	15.10	14.58	14.78	237100
2006-05-25	14.95	15.10	14.67	15.05	250600
2006-05-26	15.10	15.24	14.86	15.00	270400
2006-05-30	14.95	15.01	14.72	14.81	243300
2006-05-31	14.91	15.19	14.77	15.19	232200
2006-06-01	15.25	15.49	15.20	15.40	246500
2006-06-02	15.53	15.66	15.44	15.60	293700
2006-06-05	15.61	16.07	15.46	15.50	223700
2006-06-06	15.51	15.62	15.22	15.48	139500
2006-06-07	15.49	15.86	15.25	15.26	173000
2006-06-08	15.16	15.46	14.90	15.39	140400
2006-06-09	15.45	15.55	15.13	15.28	92700
2006-06-12	15.30	15.36	15.00	15.26	192900
2006-06-13	15.23	15.35	14.90	14.99	147500
2006-06-14	14.75	15.03	14.70	14.82	127800
2006-06-15	14.89	15.14	14.79	15.07	93400
2006-06-16	15.08	15.23	14.93	15.03	810000
2006-06-19	15.05	15.05	14.40	14.66	189800
2006-06-20	14.65	14.97	14.51	14.80	152000
2006-06-21	14.76	15.06	14.71	14.75	129100
2006-06-22	14.70	14.83	14.55	14.67	192100
2006-06-23	14.58	14.73	14.40	14.68	83700
2006-06-26	15.11	15.11	14.74	15.00	171200
2006-06-27	15.03	15.32	14.90	14.98	135800
2006-06-28	14.97	15.12	14.86	15.12	121600
2006-06-29	15.30	15.88	15.16	15.66	294500
2006-06-30	15.80	16.24	15.54	16.24	1076500
2006-07-03	16.20	16.24	15.95	16.13	248300
2006-07-05	16.00	16.30	15.80	16.21	302300
2006-07-06	16.22	16.50	16.10	16.22	248600
2006-07-07	16.01	16.19	15.79	15.94	216600
2006-07-10	15.91	16.15	15.80	16.04	115600
2006-07-11	15.98	16.25	15.90	16.14	167100
2006-07-12	16.12	16.28	16.08	16.22	262800
2006-07-13	16.10	16.19	15.95	16.06	165400
2006-07-14	16.01	16.03	15.74	15.88	338100
2006-07-17	15.88	16.01	15.65	15.71	123400
2006-07-18	15.85	16.09	15.64	16.09	99800
2006-07-19	16.17	16.71	16.17	16.40	146000
2006-07-20	16.50	16.50	15.97	16.02	124200
2006-07-21	16.02	16.02	15.50	15.82	158800
2006-07-24	15.99	16.30	15.86	16.05	90200
2006-07-25	16.10	16.30	15.97	16.14	86900
2006-07-26	16.14	16.14	15.81	15.98	197400
2006-07-27	16.05	16.11	15.92	16.00	259400
2006-07-28	16.03	16.22	15.94	16.14	204100
2006-07-31	16.17	16.17	15.85	15.93	194200
2006-08-01	15.88	15.98	15.70	15.93	160700
2006-08-02	16.06	16.27	15.98	16.15	74600
2006-08-03	16.15	16.36	16.05	16.25	200900
2006-08-04	16.25	16.40	16.11	16.25	310200
2006-08-07	16.22	16.46	16.11	16.46	319300
2006-08-08	16.40	16.53	16.11	16.35	350900
2006-08-09	16.58	16.69	16.25	16.49	178100
2006-08-10	16.49	16.66	16.23	16.36	1111100
2006-08-11	16.30	16.55	16.00	16.45	485600
2006-08-14	16.65	16.75	16.43	16.54	201300
2006-08-15	16.80	16.86	16.54	16.85	282700
2006-08-16	17.33	17.33	16.61	16.81	516800
2006-08-17	16.83	17.00	16.76	16.87	839700
2006-08-18	16.94	16.97	16.68	16.85	380500
2006-08-21	16.72	17.08	16.71	17.08	217600
2006-08-22	17.08	17.24	16.97	17.00	248200
2006-08-23	17.15	17.23	16.80	16.90	138200
2006-08-24	16.91	17.01	16.80	16.93	192800
2006-08-25	16.87	17.18	16.87	17.05	123400
2006-08-28	17.10	17.42	17.04	17.36	327500
2006-08-29	17.40	17.62	17.31	17.49	260100
2006-08-30	17.57	17.85	17.46	17.63	288100
2006-08-31	17.62	17.84	17.50	17.50	233600
2006-09-01	17.25	17.47	17.18	17.25	234500
2006-09-05	17.21	17.35	17.03	17.23	271800
2006-09-06	17.12	17.24	17.00	17.05	262300
2006-09-07	17.01	17.10	16.78	16.89	144600
2006-09-08	16.93	17.04	16.74	17.00	190200
2006-09-11	16.89	17.10	16.75	17.05	155300
2006-09-12	17.05	17.28	16.83	17.26	139600
2006-09-13	17.25	17.31	16.99	17.08	313600
2006-09-14	17.09	17.20	16.99	17.10	129600
2006-09-15	17.23	18.24	17.08	17.72	1833900
2006-09-18	17.80	17.80	17.45	17.51	264400
2006-09-19	17.56	17.70	17.45	17.70	165200
2006-09-20	17.24	17.50	17.24	17.42	1294900
2006-09-21	17.45	17.60	17.31	17.60	3416700
2006-09-22	17.55	17.55	17.30	17.49	438500
2006-09-25	17.49	17.56	17.30	17.45	357500
2006-09-26	17.38	17.50	17.32	17.40	246600
2006-09-27	17.35	17.52	17.35	17.51	328200
2006-09-28	17.51	17.70	17.40	17.55	708200
2006-09-29	17.56	17.62	17.30	17.31	805300
2006-10-02	17.33	17.36	17.00	17.25	514300
2006-10-03	17.27	17.36	17.03	17.08	350800
2006-10-04	16.96	17.65	16.96	17.63	931700
2006-10-05	17.70	17.80	17.50	17.80	213600
2006-10-06	17.81	17.81	17.47	17.70	189900
2006-10-09	17.74	17.88	17.44	17.82	192700
2006-10-10	17.88	17.92	17.58	17.72	124500
2006-10-11	17.70	17.78	17.45	17.61	189600
2006-10-12	17.73	17.79	17.53	17.72	141600
2006-10-13	17.70	18.00	17.69	17.85	271900
2006-10-16	17.86	18.10	17.70	18.02	206600
2006-10-17	17.74	18.09	17.70	17.99	126300
2006-10-18	18.11	18.33	18.07	18.15	161000
2006-10-19	18.19	18.38	18.15	18.30	113300
2006-10-20	18.39	18.39	17.98	18.07	102800
2006-10-23	17.92	18.21	17.86	18.18	104800
2006-10-24	18.06	18.20	17.82	17.98	101800
2006-10-25	18.03	18.34	17.93	18.14	116500
2006-10-26	18.30	18.69	18.30	18.61	177500
2006-10-27	18.48	18.65	18.31	18.35	110900
2006-10-30	18.21	18.50	17.91	18.50	198800
2006-10-31	18.60	18.60	18.16	18.44	110900
2006-11-01	18.53	18.60	18.06	18.24	205000
2006-11-02	18.85	18.85	17.69	18.01	324600
2006-11-03	18.25	18.26	17.09	17.37	460500
2006-11-06	17.42	17.85	17.40	17.75	216900
2006-11-07	17.68	17.85	17.50	17.53	119200
2006-11-08	17.51	17.73	17.47	17.58	137000
2006-11-09	17.64	17.64	17.31	17.44	169800
2006-11-10	17.36	17.63	17.36	17.59	116700
2006-11-13	17.59	17.73	17.46	17.69	121400
2006-11-14	17.67	17.69	17.46	17.50	527200
2006-11-15	17.52	17.73	17.40	17.64	781200
2006-11-16	17.67	17.67	17.45	17.49	185300
2006-11-17	17.49	17.50	17.31	17.45	456800
2006-11-20	17.50	17.99	17.44	17.99	199800
2006-11-21	18.00	18.16	17.67	18.16	228100
2006-11-22	18.25	18.44	18.00	18.07	158000
2006-11-24	18.00	18.36	17.95	18.32	102300
2006-11-27	18.22	18.22	17.70	17.81	270100
2006-11-28	17.81	18.01	17.64	17.96	131100
2006-11-29	18.12	18.40	17.87	18.18	300000
2006-11-30	18.15	18.59	17.86	18.42	255000
2006-12-01	18.36	18.56	18.06	18.37	126700
2006-12-04	18.55	18.95	18.55	18.90	366100
2006-12-05	19.00	19.00	18.55	18.63	115700
2006-12-06	18.56	18.70	18.36	18.61	145700
2006-12-07	18.75	18.75	18.35	18.48	186700
2006-12-08	18.41	18.58	18.30	18.45	163800
2006-12-11	18.45	18.61	18.41	18.51	130500
2006-12-12	18.55	18.69	18.25	18.50	164900
2006-12-13	18.47	18.47	18.00	18.02	313600
2006-12-14	18.12	18.36	18.00	18.04	304900
2006-12-15	18.06	18.32	18.02	18.07	422800
2006-12-18	18.05	18.22	17.69	17.77	236700
2006-12-19	17.64	17.76	17.57	17.74	190600
2006-12-20	18.00	18.18	17.86	17.90	560300
2006-12-21	17.74	18.00	17.74	17.80	333100
2006-12-22	17.85	17.87	17.52	17.65	203600
2006-12-26	17.64	17.95	17.64	17.77	225800
2006-12-27	17.87	18.18	17.87	18.05	187900
2006-12-28	18.05	18.06	17.92	18.02	203900
2006-12-29	18.16	18.44	17.96	18.26	198200
2007-01-03	18.43	18.71	18.20	18.53	336300
2007-01-04	18.54	18.75	18.43	18.74	384000
2007-01-05	18.62	18.65	18.14	18.21	193500
2007-01-08	18.18	18.18	17.85	18.03	182300
2007-01-09	18.06	18.29	17.96	18.20	193200
2007-01-10	18.07	18.46	18.07	18.36	374700
2007-01-11	18.45	18.76	18.37	18.47	193800
2007-01-12	18.53	18.74	18.47	18.74	68600
2007-01-16	18.87	18.92	18.56	18.70	295600
2007-01-17	18.50	18.82	18.46	18.76	155900
2007-01-18	18.80	18.82	18.45	18.54	272000
2007-01-19	18.54	18.76	18.39	18.76	211400
2007-01-22	18.68	18.92	18.51	18.91	207200
2007-01-23	18.80	18.95	18.70	18.75	117500
2007-01-24	18.75	18.87	18.70	18.80	121900
2007-01-25	18.79	18.89	18.64	18.86	209200
2007-01-26	18.83	18.98	18.60	18.93	202100
2007-01-29	18.87	19.23	18.87	19.17	124000
2007-01-30	19.15	19.46	18.91	19.44	170600
2007-01-31	19.35	19.97	19.26	19.74	319200
2007-02-01	19.83	19.91	19.63	19.76	235300
2007-02-02	19.74	20.50	19.74	19.95	227500
2007-02-05	19.75	19.75	19.39	19.66	555200
2007-02-06	19.68	19.73	19.42	19.70	164400
2007-02-07	19.82	20.17	19.45	20.17	269700
2007-02-08	20.17	20.38	19.83	20.11	964800
2007-02-09	20.09	20.09	19.29	19.70	588600
2007-02-12	19.75	19.86	19.26	19.42	271440
2007-02-13	19.41	20.00	19.41	19.96	152370
2007-02-14	19.90	20.08	19.65	19.84	162600
2007-02-15	19.83	20.21	19.68	19.84	276000
2007-02-16	19.84	19.95	19.39	19.93	211300
2007-02-20	19.84	20.13	19.64	20.05	123600
2007-02-21	20.05	20.06	19.82	19.87	134500
2007-02-22	19.83	19.88	19.64	19.70	290200
2007-02-23	19.70	19.71	19.19	19.30	455600
2007-02-26	19.30	19.37	18.81	19.08	329876
2007-02-27	19.45	19.45	18.53	18.63	628600
2007-02-28	18.64	19.28	18.42	19.00	610900
2007-03-01	18.73	19.12	18.37	18.85	867590
2007-03-02	18.60	19.21	18.57	18.86	599100
2007-03-05	18.86	19.02	18.19	18.19	521800
2007-03-06	18.38	18.87	18.29	18.77	447900
2007-03-07	18.78	19.15	18.66	18.92	328400
2007-03-08	19.30	19.59	19.22	19.55	361400
2007-03-09	19.67	20.18	19.63	20.03	623000
2007-03-12	20.03	20.55	19.80	20.44	798600
2007-03-13	19.93	20.16	19.66	19.92	665500
2007-03-14	19.85	19.94	19.64	19.90	1486400
2007-03-15	19.94	20.17	19.92	20.05	249400
2007-03-16	20.03	20.06	19.81	19.93	760700
2007-03-19	20.09	20.23	19.99	20.12	216900
2007-03-20	20.12	20.12	19.98	20.01	278700
2007-03-21	19.97	19.97	19.15	19.57	3184500
2007-03-22	19.57	19.61	19.38	19.53	2596500
2007-03-23	19.54	19.60	19.40	19.45	724100
2007-03-26	19.48	19.57	19.10	19.30	842600
2007-03-27	19.30	19.30	19.03	19.13	1145100
2007-03-28	19.00	19.01	18.68	18.91	1065800
2007-03-29	19.12	19.12	18.63	18.70	628600
2007-03-30	18.75	18.95	18.64	18.94	724900
2007-04-02	19.01	19.25	18.86	19.19	879900
2007-04-03	18.95	19.26	18.94	19.12	457800
2007-04-04	19.14	19.22	18.96	19.09	490500
2007-04-05	19.16	19.18	19.10	19.18	289400
2007-04-09	19.16	19.21	18.98	19.01	291700
2007-04-10	19.06	19.21	19.00	19.10	643400
2007-04-11	19.13	19.14	18.78	18.84	1068100
2007-04-12	18.80	18.80	18.57	18.77	387700
2007-04-13	18.80	19.00	18.70	18.97	385700
2007-04-16	19.99	19.99	18.92	19.06	358800
2007-04-17	19.07	19.47	18.98	19.33	625200
2007-04-18	19.33	19.51	19.16	19.18	438000
2007-04-19	19.02	19.16	18.86	19.06	297400
2007-04-20	19.37	19.41	19.09	19.19	295900
2007-04-23	19.07	19.29	19.07	19.25	361500
2007-04-24	19.33	19.33	19.00	19.26	328100
2007-04-25	19.21	19.46	19.15	19.41	526800
2007-04-26	19.44	19.54	19.09	19.29	926300
2007-04-27	19.29	19.31	19.08	19.17	400200
2007-04-30	19.16	19.17	18.67	18.71	392700
2007-05-01	18.75	18.81	18.42	18.66	363500
2007-05-02	18.41	18.74	18.40	18.68	223700
2007-05-03	18.95	18.95	18.50	18.53	567100
2007-05-04	18.50	18.58	18.10	18.38	802600
2007-05-07	18.33	18.43	18.16	18.20	289300
2007-05-08	18.20	18.20	17.91	17.94	745600
2007-05-09	17.95	18.09	17.80	18.05	510300
2007-05-10	17.91	17.95	17.64	17.65	374500
2007-05-11	17.81	18.00	17.75	17.85	454900
2007-05-14	17.95	18.11	17.63	17.75	352800
2007-05-15	17.77	17.97	17.60	17.62	1180700
2007-05-16	17.70	17.70	17.48	17.61	324500
2007-05-17	17.60	17.60	17.14	17.18	394500
2007-05-18	17.19	17.20	16.91	17.01	719200
2007-05-21	17.61	17.86	17.39	17.52	1186695
2007-05-22	17.63	17.92	17.58	17.67	680700
2007-05-23	17.74	17.89	17.33	17.34	684300
2007-05-24	17.41	18.00	17.03	17.18	481900
2007-05-25	17.22	17.40	17.16	17.17	247900
2007-05-29	17.32	17.63	17.32	17.54	323100
2007-05-30	17.50	18.00	17.45	17.95	503400
2007-05-31	17.99	18.19	17.78	17.91	768700
2007-06-01	18.04	18.15	17.83	18.03	677700
2007-06-04	18.03	18.32	17.99	18.07	261065
2007-06-05	17.97	18.08	17.57	17.63	530000
2007-06-06	17.53	17.56	17.31	17.47	592600
2007-06-07	17.37	17.45	17.01	17.20	561400
2007-06-08	17.20	17.47	17.02	17.25	443900
2007-06-11	17.25	17.27	17.02	17.08	255500
2007-06-12	17.00	17.17	16.63	16.71	577400
2007-06-13	16.72	16.80	16.51	16.74	208100
2007-06-14	16.72	16.84	16.53	16.59	186900
2007-06-15	17.04	17.04	16.68	16.84	575700
2007-06-18	16.97	17.13	16.69	16.92	651000
2007-06-19	16.85	16.88	16.53	16.88	679800
2007-06-20	16.87	16.87	16.38	16.38	484800
2007-06-21	16.38	16.61	16.26	16.60	657900
2007-06-22	16.54	16.76	16.45	16.71	846300
2007-06-25	16.71	16.90	16.49	16.70	839800
2007-06-26	16.71	17.00	16.54	16.84	751900
2007-06-27	16.70	17.09	16.55	17.03	433500
2007-06-28	17.15	17.23	16.73	16.78	848900
2007-06-29	16.81	16.92	16.41	16.50	1036000
2007-07-02	16.65	16.84	16.61	16.73	505000
2007-07-03	16.82	16.82	16.39	16.40	415100
2007-07-05	16.36	16.67	16.36	16.47	585800
2007-07-06	16.44	16.73	16.27	16.69	432100
2007-07-09	16.67	16.67	16.31	16.48	441300
2007-07-10	16.37	16.50	16.26	16.29	516800
2007-07-11	16.30	16.37	16.19	16.28	509000
2007-07-12	16.45	16.53	16.25	16.47	321400
2007-07-13	16.46	16.51	16.28	16.45	287700
2007-07-16	16.39	16.57	16.24	16.24	325100
2007-07-17	16.32	16.41	16.13	16.27	304200
2007-07-18	16.12	16.29	15.87	16.21	489400
2007-07-19	16.19	16.33	16.16	16.19	363400
2007-07-20	16.15	16.18	15.55	15.73	641500
2007-07-23	15.76	15.83	15.50	15.51	325800
2007-07-24	15.50	15.56	14.96	15.08	482100
2007-07-25	15.28	15.28	14.74	14.87	740200
2007-07-26	14.63	14.70	14.11	14.43	791900
2007-07-27	13.95	14.50	13.84	13.87	828600
2007-07-30	13.88	14.11	13.68	13.84	594600
2007-07-31	13.98	14.43	13.95	14.04	1039600
2007-08-01	13.95	14.48	13.60	14.35	634200
2007-08-02	14.35	14.75	14.20	14.49	437900
2007-08-03	14.50	14.52	14.12	14.26	758800
2007-08-06	14.38	15.11	14.06	15.00	851100
2007-08-07	14.86	15.19	14.48	15.00	601300
2007-08-08	15.11	15.52	15.02	15.30	995000
2007-08-09	14.92	15.53	14.70	15.51	1302800
2007-08-10	15.23	15.97	14.93	15.06	922300
2007-08-13	15.25	15.44	15.03	15.17	464300
2007-08-14	15.03	15.27	14.64	14.64	429400
2007-08-15	14.64	15.21	14.19	14.30	542000
2007-08-16	14.64	15.16	14.38	14.78	783400
2007-08-17	14.78	16.32	14.78	15.16	871800
2007-08-20	15.25	15.43	14.94	15.18	449000
2007-08-21	15.16	15.32	14.98	15.21	514500
2007-08-22	15.25	15.48	15.02	15.21	457600
2007-08-23	15.39	15.45	15.02	15.24	551100
2007-08-24	15.22	15.41	15.06	15.40	278900
2007-08-27	15.38	15.39	14.95	14.95	172100
2007-08-28	14.88	14.88	14.45	14.45	311700
2007-08-29	14.56	15.04	14.41	15.00	194500
2007-08-30	14.80	15.20	14.71	15.01	207100
2007-08-31	15.28	15.59	15.04	15.37	296200
2007-09-04	15.33	15.83	15.27	15.70	345700
2007-09-05	15.71	16.41	15.20	15.34	381400
2007-09-06	15.41	15.48	14.92	15.07	568900
2007-09-07	14.76	14.90	14.64	14.78	445400
2007-09-10	14.88	14.88	14.34	14.59	367300
2007-09-11	14.73	14.76	14.53	14.64	509400
2007-09-12	14.49	14.70	14.43	14.54	321400
2007-09-13	14.55	15.05	14.44	14.90	560000
2007-09-14	14.67	15.15	14.55	15.14	277500
2007-09-17	15.07	15.29	14.88	15.23	648700
2007-09-18	15.33	15.85	15.21	15.71	348100
2007-09-19	15.71	16.11	15.41	15.67	713400
2007-09-20	15.69	15.69	15.44	15.55	225300
2007-09-21	15.70	15.90	15.58	15.78	558300
2007-09-24	15.81	16.06	15.75	15.92	168500
2007-09-25	15.79	15.87	15.48	15.70	352100
2007-09-26	15.84	15.97	15.68	15.79	209400
2007-09-27	15.89	15.96	15.59	15.63	467100
2007-09-28	15.68	15.68	15.22	15.39	325700
2007-10-01	15.45	15.75	15.44	15.70	584000
2007-10-02	15.75	15.97	15.60	15.87	522000
2007-10-03	15.78	15.90	15.67	15.77	591900
2007-10-04	15.88	15.93	15.74	15.90	150300
2007-10-05	16.00	16.60	16.00	16.60	438500
2007-10-08	16.63	16.63	16.20	16.38	171700
2007-10-09	16.49	16.63	16.26	16.50	392200
2007-10-10	16.50	16.57	16.33	16.51	217800
2007-10-11	16.56	16.59	16.14	16.35	330700
2007-10-12	16.38	16.42	16.23	16.42	279000
2007-10-15	16.40	16.49	15.99	16.18	531300
2007-10-16	16.17	16.17	15.86	15.87	307400
2007-10-17	16.09	16.09	15.18	15.79	365100
2007-10-18	15.73	15.76	15.44	15.67	443700
2007-10-19	15.63	15.63	14.82	14.88	740500
2007-10-22	14.75	15.22	14.67	15.07	831700
2007-10-23	15.22	15.23	14.96	15.00	539300
2007-10-24	14.92	15.02	14.73	14.90	533100
2007-10-25	14.97	15.26	14.66	14.86	344100
2007-10-26	15.12	15.12	14.61	14.84	388200
2007-10-29	14.96	15.06	14.68	14.95	518400
2007-10-30	14.75	15.26	14.75	15.20	600800
2007-10-31	15.21	15.81	15.20	15.72	476200
2007-11-01	15.33	15.73	15.16	15.20	784000
2007-11-02	15.41	15.59	14.84	15.09	927600
2007-11-05	14.86	15.16	14.60	14.87	474100
2007-11-06	14.95	14.95	14.14	14.83	770600
2007-11-07	14.63	14.76	14.28	14.32	592700
2007-11-08	14.39	14.49	13.92	14.23	965600
2007-11-09	14.01	14.42	13.93	14.35	764700
2007-11-12	14.31	14.86	14.31	14.65	458500
2007-11-13	14.76	15.35	14.66	15.20	696400
2007-11-14	15.24	15.31	14.77	14.98	565200
2007-11-15	14.94	15.07	14.64	15.03	568400
2007-11-16	15.06	15.06	14.47	14.77	432900
2007-11-19	14.58	14.75	14.32	14.58	363900
2007-11-20	14.52	14.75	14.00	14.28	638800
2007-11-21	14.23	14.34	13.92	14.08	690400
2007-11-23	14.22	14.48	14.14	14.36	213400
2007-11-26	14.32	14.35	13.60	13.62	662700
2007-11-27	13.76	13.91	13.59	13.79	596400
2007-11-28	14.00	14.24	13.93	14.10	638000
2007-11-29	14.10	14.24	13.86	14.01	398700
2007-11-30	14.10	14.38	14.07	14.26	701400
2007-12-03	14.26	14.34	13.87	14.23	221300
2007-12-04	14.13	14.17	13.88	13.90	248900
2007-12-05	14.12	14.46	14.06	14.17	360200
2007-12-06	14.17	14.58	14.09	14.58	415900
2007-12-07	14.63	14.80	14.48	14.74	267880
2007-12-10	14.80	15.16	14.47	15.15	290140
2007-12-11	15.20	15.35	14.34	14.38	441500
2007-12-12	14.54	14.74	13.82	13.99	452900
2007-12-13	13.85	13.99	13.54	13.89	413000
2007-12-14	13.72	13.96	13.34	13.35	405700
2007-12-17	13.29	13.38	13.10	13.15	379900
2007-12-18	13.31	13.72	13.17	13.58	768600
2007-12-19	13.62	13.76	13.45	13.65	652300
2007-12-20	13.75	13.80	13.46	13.76	615900
2007-12-21	14.18	14.42	14.04	14.29	1566500
2007-12-24	14.42	14.70	14.31	14.65	246550
2007-12-26	14.61	14.78	14.53	14.63	267600
2007-12-27	14.57	14.69	14.36	14.42	510000
2007-12-28	14.33	14.55	13.78	14.00	678145
2007-12-31	14.00	14.60	13.99	14.29	5403738
2008-01-02	14.20	14.23	13.77	13.95	1030800
2008-01-03	14.02	14.06	13.50	13.52	532600
2008-01-04	13.37	13.42	13.19	13.30	619081
2008-01-07	13.37	13.39	12.93	13.21	981375
2008-01-08	13.33	13.68	12.77	12.79	687800
2008-01-09	12.74	13.01	12.33	12.96	834900
2008-01-10	12.82	13.43	12.55	13.09	607130
2008-01-11	12.95	13.52	12.84	13.17	399900
2008-01-14	13.28	13.41	13.01	13.35	458800
2008-01-15	13.12	13.25	12.89	12.95	466389
2008-01-16	12.97	13.70	12.97	13.40	457300
2008-01-17	13.49	13.64	13.21	13.46	885000
2008-01-18	13.34	13.83	13.04	13.25	590300
2008-01-22	12.77	13.96	12.77	13.38	608451
2008-01-23	13.08	14.44	13.08	14.28	1062600
2008-01-24	14.25	14.49	13.80	14.11	699700
2008-01-25	14.33	14.45	13.95	14.35	689500
2008-01-28	14.35	15.22	14.18	15.14	928913
2008-01-29	15.26	15.34	14.55	14.95	681600
2008-01-30	14.81	15.45	14.61	14.61	737800
2008-01-31	14.49	15.24	14.49	15.14	762100
2008-02-01	15.14	15.63	15.08	15.58	611379
2008-02-04	15.42	15.57	15.07	15.32	598000
2008-02-05	15.05	15.50	14.66	14.75	714100
2008-02-06	14.84	14.89	14.22	14.26	617876
2008-02-07	14.26	14.56	14.01	14.37	1015000
2008-02-08	14.31	14.47	14.02	14.09	490900
2008-02-11	14.08	14.24	13.92	13.92	636575
2008-02-12	13.94	14.40	13.85	14.23	599350
2008-02-13	14.39	14.61	14.16	14.61	447500
2008-02-14	14.63	14.69	14.17	14.18	372922
2008-02-15	14.07	14.18	13.88	14.07	717650
2008-02-19	14.99	15.67	14.29	14.50	677042
2008-02-20	14.46	15.05	14.22	14.99	648907
2008-02-21	15.15	15.28	14.76	14.83	650419
2008-02-22	14.71	15.02	14.53	15.01	307300
2008-02-25	15.06	15.45	14.80	15.45	624600
2008-02-26	15.45	15.54	15.24	15.47	476800
2008-02-27	15.29	15.65	15.29	15.63	575253
2008-02-28	15.45	15.56	15.13	15.20	647500
2008-02-29	14.97	15.29	14.80	15.07	621501
2008-03-03	15.05	15.22	14.93	15.22	379199
2008-03-04	15.16	15.38	14.97	15.29	492398
2008-03-05	15.26	15.44	15.01	15.19	306500
2008-03-06	15.13	15.15	14.80	14.97	521719
2008-03-07	14.83	15.11	14.75	15.05	1459000
2008-03-10	15.07	15.14	14.87	15.03	1122007
2008-03-11	15.48	16.10	15.38	16.09	950400
2008-03-12	15.69	16.05	15.53	15.57	863220
2008-03-13	15.42	16.04	15.19	15.95	682100
2008-03-14	16.07	16.10	15.38	15.65	643400
2008-03-17	15.18	16.00	15.13	15.79	745599
2008-03-18	16.02	16.70	15.97	16.68	767641
2008-03-19	16.77	17.10	16.72	16.72	810325
2008-03-20	16.98	17.14	16.87	17.04	2007394
2008-03-24	17.15	17.41	17.12	17.15	636084
2008-03-25	16.60	16.66	15.58	16.59	840937
2008-03-26	16.44	16.88	16.40	16.76	491925
2008-03-27	16.76	16.76	16.35	16.35	411300
2008-03-28	16.34	16.45	15.77	15.85	753851
2008-03-31	15.83	16.44	15.78	16.19	1273026
2008-04-01	16.17	16.83	16.17	16.83	713300
2008-04-02	16.97	17.50	16.92	17.35	1617178
2008-04-03	17.15	17.33	17.03	17.15	811600
2008-04-04	17.11	17.21	16.71	16.95	734166
2008-04-07	16.92	17.15	16.84	17.06	585898
2008-04-08	17.01	17.34	16.84	17.19	648550
2008-04-09	17.28	17.34	16.57	16.63	451600
2008-04-10	16.66	16.82	16.44	16.66	524200
2008-04-11	16.49	16.86	16.38	16.51	653300
2008-04-14	16.44	17.04	16.31	16.52	507724
2008-04-15	16.61	16.74	16.51	16.71	308078
2008-04-16	16.84	17.08	16.76	17.05	647071
2008-04-17	16.94	17.58	16.75	17.11	484632
2008-04-18	17.11	17.79	17.11	17.22	369624
2008-04-21	17.12	17.20	16.89	16.94	258157
2008-04-22	16.82	16.90	16.43	16.61	387974
2008-04-23	16.69	17.05	16.48	16.97	484497
2008-04-24	16.95	17.16	16.51	17.14	926818
2008-04-25	17.24	17.39	16.83	17.25	241060
2008-04-28	17.26	17.34	16.98	17.15	585223
2008-04-29	17.21	17.42	16.88	17.22	665889
2008-04-30	17.24	17.36	16.61	16.83	487228
2008-05-01	16.90	17.61	16.90	17.59	408145
2008-05-02	17.79	17.90	17.65	17.70	616452
2008-05-05	17.84	17.84	17.30	17.58	414006
2008-05-06	17.53	17.67	17.38	17.59	358673
2008-05-07	17.59	17.59	17.03	17.09	459143
2008-05-08	17.13	17.14	16.83	16.93	314441
2008-05-09	16.88	16.99	16.69	16.87	565879
2008-05-12	16.97	17.20	16.90	17.00	382126
2008-05-13	16.95	16.99	16.44	16.77	1849130
2008-05-14	16.50	16.50	16.20	16.40	9685895
2008-05-15	16.38	16.60	16.36	16.56	1346962
2008-05-16	16.60	16.79	16.40	16.78	782698
2008-05-19	16.66	16.84	16.40	16.75	825921
2008-05-20	16.62	16.71	16.43	16.59	697295
2008-05-21	16.58	16.68	16.30	16.47	883504
2008-05-22	16.51	16.55	16.31	16.44	879863
2008-05-23	16.30	16.67	16.12	16.67	985623
2008-05-27	16.69	16.95	16.66	16.87	593598
2008-05-28	16.87	16.94	16.65	16.75	620943
2008-05-29	16.81	16.85	16.54	16.71	664109
2008-05-30	16.64	16.83	16.48	16.65	1929850
2008-06-02	16.72	16.72	16.33	16.59	735835
2008-06-03	16.45	16.60	16.06	16.26	865239
2008-06-04	16.14	16.69	15.92	16.42	642625
2008-06-05	16.40	16.59	16.35	16.59	537611
2008-06-06	16.42	16.58	16.17	16.21	720417
2008-06-09	16.19	16.30	15.92	16.04	832173
2008-06-10	15.92	16.20	15.92	16.04	744952
2008-06-11	15.90	15.98	15.54	15.61	715211
2008-06-12	15.59	16.06	15.54	15.66	693493
2008-06-13	15.83	15.90	15.47	15.90	467908
2008-06-16	15.78	16.06	15.68	15.97	526520
2008-06-17	15.98	16.03	15.46	15.46	489898
2008-06-18	15.34	15.53	15.18	15.44	678645
2008-06-19	15.51	15.96	15.34	15.95	599998
2008-06-20	16.02	16.11	15.55	15.77	945562
2008-06-23	15.88	15.90	15.29	15.33	480583
2008-06-24	15.25	15.65	15.12	15.54	594507
2008-06-25	15.60	15.98	15.51	15.73	592006
2008-06-26	15.51	15.71	15.28	15.34	397520
2008-06-27	15.37	15.41	15.08	15.30	1136277
2008-06-30	15.29	15.56	15.17	15.36	532638
2008-07-01	15.20	15.42	15.04	15.41	616616
2008-07-02	15.38	15.47	15.13	15.20	538921
2008-07-03	15.23	15.40	15.15	15.22	254611
2008-07-07	15.35	15.42	14.92	15.00	623527
2008-07-08	14.97	15.88	14.92	15.81	794047
2008-07-09	15.80	15.80	14.72	14.76	578128
2008-07-10	14.76	15.29	14.75	15.20	715475
2008-07-11	15.03	15.29	14.74	15.17	789482
2008-07-14	15.41	15.45	14.56	14.60	483270
2008-07-15	14.46	14.96	14.23	14.27	809000
2008-07-16	14.32	14.87	14.14	14.87	900095
2008-07-17	14.91	15.29	14.65	15.27	824589
2008-07-18	15.32	15.45	14.91	15.06	699227
2008-07-21	14.80	14.91	14.35	14.87	725908
2008-07-22	14.80	15.67	14.71	15.63	802737
2008-07-23	15.63	15.95	15.41	15.77	729501
2008-07-24	15.87	15.87	15.14	15.18	729660
2008-07-25	15.29	15.59	15.12	15.28	604658
2008-07-28	15.21	15.52	14.79	14.85	401113
2008-07-29	14.91	15.40	14.77	15.27	664260
2008-07-30	14.16	14.70	13.90	14.00	2161393
2008-07-31	13.78	14.23	13.67	14.17	1799112
2008-08-01	14.20	14.25	13.90	14.21	796887
2008-08-04	14.33	14.39	13.92	13.98	1341298
2008-08-05	14.17	14.57	14.05	14.54	663428
2008-08-06	14.41	14.55	14.17	14.36	730824
2008-08-07	14.22	14.22	13.80	13.90	990679
2008-08-08	13.96	14.56	13.76	14.50	910384
2008-08-11	14.50	15.12	14.41	15.06	951691
2008-08-12	14.98	15.30	14.78	15.15	2441807
2008-08-13	15.03	15.24	14.92	15.09	1018496
2008-08-14	15.04	15.43	14.94	15.18	768477
2008-08-15	15.39	15.50	15.09	15.34	798662
2008-08-18	15.35	15.35	14.72	14.99	678009
2008-08-19	14.84	14.96	14.73	14.95	524055
2008-08-20	14.94	15.19	14.73	15.05	565801
2008-08-21	14.79	15.12	14.75	14.93	488773
2008-08-22	15.07	15.39	14.91	15.36	456027
2008-08-25	15.18	15.21	14.97	15.03	407878
2008-08-26	15.03	15.29	14.95	15.28	732285
2008-08-27	15.20	15.53	15.15	15.35	387316
2008-08-28	15.42	15.93	15.27	15.93	296826
2008-08-29	15.69	15.95	15.60	15.75	329668
2008-09-02	16.04	16.20	15.59	15.82	661636
2008-09-03	15.77	16.14	15.66	16.09	651058
2008-09-04	16.00	16.03	15.50	15.61	596084
2008-09-05	15.45	15.63	15.30	15.52	485044
2008-09-08	15.93	16.46	15.74	16.20	752195
2008-09-09	16.16	16.34	15.75	15.75	709128
2008-09-10	15.88	16.10	15.58	15.74	719371
2008-09-11	15.12	15.60	15.01	15.60	476634
2008-09-12	15.41	15.84	15.27	15.84	390960
2008-09-15	14.98	15.81	14.92	14.93	463838
2008-09-16	14.57	16.17	14.57	16.06	958767
2008-09-17	15.80	15.80	14.89	14.90	998591
2008-09-18	15.24	17.50	14.54	17.41	1711796
2008-09-19	17.41	17.74	15.70	17.57	2648102
2008-09-22	17.35	17.35	15.83	15.98	737996
2008-09-23	15.81	16.55	15.56	15.69	724932
2008-09-24	15.87	15.87	14.85	14.96	1102879
2008-09-25	15.00	15.16	14.89	14.95	713394
2008-09-26	14.69	15.41	14.32	15.38	1367148
2008-09-29	15.23	15.59	14.74	14.89	1004002
2008-09-30	15.29	15.46	14.80	15.36	782402
2008-10-01	15.00	15.53	14.92	15.00	1013806
2008-10-02	14.90	15.00	14.30	14.35	1101454
2008-10-03	14.71	15.01	14.15	14.17	1399707
2008-10-06	13.94	13.96	13.44	13.78	1258228
2008-10-07	13.84	13.91	12.92	12.92	1391513
2008-10-08	12.59	13.49	12.31	13.15	1844612
2008-10-09	13.37	13.74	11.39	11.51	1885244
2008-10-10	11.05	12.93	10.36	12.69	1731980
2008-10-13	13.80	13.80	12.25	13.14	1048166
2008-10-14	14.13	14.13	12.27	13.02	1135872
2008-10-15	12.59	12.73	10.86	11.61	672440
2008-10-16	11.72	12.13	10.68	11.62	1289826
2008-10-17	11.46	12.09	11.18	11.41	960986
2008-10-20	11.48	11.62	11.19	11.45	730324
2008-10-21	11.30	11.61	11.19	11.21	1076254
2008-10-22	11.00	11.43	10.41	10.68	719396
2008-10-23	10.66	10.86	9.36	10.26	1616093
2008-10-24	9.71	10.05	9.48	9.57	1255477
2008-10-27	9.46	9.84	8.67	8.70	1349066
2008-10-28	9.21	9.88	8.43	9.77	1000261
2008-10-29	10.22	10.75	9.92	10.38	1211614
2008-10-30	10.68	10.71	10.29	10.59	990943
2008-10-31	10.46	11.57	10.42	11.51	854960
2008-11-03	11.12	12.02	11.12	11.67	657959
2008-11-04	11.95	12.38	11.76	12.23	913994
2008-11-05	11.85	12.15	11.31	11.35	672707
2008-11-06	11.15	11.31	10.74	10.83	911196
2008-11-07	10.92	11.23	10.66	11.23	1214298
2008-11-10	11.39	11.79	10.38	10.52	733168
2008-11-11	10.32	10.41	9.78	10.02	1444853
2008-11-12	9.82	9.92	9.29	9.39	1174697
2008-11-13	9.51	10.00	9.13	9.99	1822391
2008-11-14	9.63	9.63	8.70	8.79	1188494
2008-11-17	8.74	9.18	8.43	8.85	1070405
2008-11-18	8.90	9.12	8.05	8.45	1114831
2008-11-19	8.40	8.42	7.32	7.33	982004
2008-11-20	7.22	7.39	6.40	6.47	1433059
2008-11-21	6.75	6.85	5.98	6.74	1782924
2008-11-24	6.88	8.49	6.80	8.39	1820671
2008-11-25	8.50	8.50	7.46	8.00	2294293
2008-11-26	7.68	8.76	7.28	8.72	1496972
2008-11-28	8.61	8.94	8.47	8.85	402115
2008-12-01	8.71	8.71	7.45	7.52	984587
2008-12-02	7.79	8.25	7.65	8.23	1086781
2008-12-03	7.96	8.66	7.88	8.49	1423133
2008-12-04	8.38	8.92	8.13	8.34	652056
2008-12-05	8.21	9.29	7.93	9.29	927747
2008-12-08	9.29	10.14	9.05	10.09	939908
2008-12-09	9.81	10.02	8.88	8.96	1099076
2008-12-10	9.05	9.52	8.79	9.40	1253517
2008-12-11	9.06	9.14	8.04	8.33	1335199
2008-12-12	8.04	9.00	8.04	8.94	1011684
2008-12-15	8.85	8.92	8.20	8.49	948271
2008-12-16	8.70	9.61	8.04	9.60	699020
2008-12-17	9.31	10.49	9.06	10.09	1292367
2008-12-18	10.12	10.68	9.82	10.02	1527816
2008-12-19	10.18	11.13	10.18	10.89	2946422
2008-12-22	10.90	10.92	9.81	10.30	1254678
2008-12-23	10.34	10.51	9.79	9.87	951314
2008-12-24	9.83	9.94	9.72	9.73	288887
2008-12-26	9.57	9.91	9.33	9.72	618419
2008-12-29	9.73	9.73	9.25	9.38	806178
2008-12-30	9.55	9.69	9.26	9.54	764661
2008-12-31	9.62	10.47	9.47	10.32	813109
2009-01-02	10.34	10.45	10.07	10.16	524840
2009-01-05	10.10	10.19	9.55	9.72	1162427
2009-01-06	9.75	10.49	9.55	10.39	1509423
2009-01-07	10.11	10.44	9.96	10.06	656977
2009-01-08	9.96	10.24	9.76	9.87	460143
2009-01-09	9.89	9.89	9.40	9.45	691960
2009-01-12	9.21	9.44	8.81	8.93	801125
2009-01-13	8.78	9.19	8.70	9.16	1181289
2009-01-14	8.85	8.92	8.60	8.67	519578
2009-01-15	8.65	9.12	8.24	8.92	838329
2009-01-16	9.03	9.46	8.90	9.43	715425
2009-01-20	9.29	9.29	8.25	8.29	1205396
2009-01-21	8.53	8.53	7.88	8.37	1819529
2009-01-22	8.10	8.90	8.07	8.45	1122869
2009-01-23	8.14	8.68	8.03	8.54	903221
2009-01-26	8.53	8.86	8.38	8.56	775718
2009-01-27	8.65	8.88	8.45	8.79	1501467
2009-01-28	9.06	9.25	8.76	9.24	1597187
2009-01-29	9.07	9.08	8.48	8.50	1111294
2009-01-30	8.65	8.70	8.05	8.11	1017118
2009-02-02	7.94	8.12	7.72	8.08	1059868
2009-02-03	8.03	8.03	7.63	7.83	1125323
2009-02-04	7.86	7.90	7.51	7.55	1687011
2009-02-05	7.55	7.58	7.11	7.36	1833652
2009-02-06	7.30	7.75	7.30	7.69	1146281
2009-02-09	7.67	7.78	7.53	7.76	573971
2009-02-10	7.72	7.82	7.11	7.16	1103036
2009-02-11	7.19	7.35	7.01	7.27	1451880
2009-02-12	7.15	7.16	6.67	7.08	1083495
2009-02-13	7.06	7.09	6.70	6.72	807533
2009-02-17	6.43	6.63	6.18	6.22	980129
2009-02-18	6.23	6.50	6.10	6.28	833568
2009-02-19	6.40	6.66	6.12	6.13	1105581
2009-02-20	6.00	6.27	5.79	6.16	1072125
2009-02-23	6.24	6.28	5.79	5.99	1440974
2009-02-24	6.10	6.62	5.92	6.60	1201729
2009-02-25	6.51	6.63	6.13	6.35	1014335
2009-02-26	6.39	6.70	6.14	6.18	872378
2009-02-27	6.27	6.55	6.18	6.27	1622398
2009-03-02	6.83	6.83	5.71	5.76	1009806
2009-03-03	5.99	5.99	5.32	5.64	1890095
2009-03-04	5.72	5.83	5.52	5.71	1302503
2009-03-05	5.60	5.63	5.29	5.47	2046087
2009-03-06	5.64	5.64	4.95	5.18	2239673
2009-03-09	5.22	5.32	5.10	5.13	1173013
2009-03-10	5.31	5.60	5.23	5.59	2037979
2009-03-11	5.58	5.67	5.13	5.16	1151809
2009-03-12	5.18	5.72	5.07	5.61	1584795
2009-03-13	5.63	5.71	5.37	5.41	1238582
2009-03-16	5.43	5.54	5.06	5.10	809523
2009-03-17	5.07	5.52	4.93	5.52	923512
2009-03-18	5.37	5.92	5.37	5.91	1728224
2009-03-19	5.95	6.19	5.56	5.60	1309931
2009-03-20	5.63	5.68	5.13	5.13	812149
2009-03-23	5.31	5.85	5.19	5.85	884736
2009-03-24	5.64	6.09	5.52	5.61	854607
2009-03-25	5.62	5.83	5.14	5.54	903145
2009-03-26	5.63	5.91	5.44	5.88	1055898
2009-03-27	5.74	5.82	5.41	5.41	730680
2009-03-30	5.23	5.42	5.14	5.27	617348
2009-03-31	5.38	5.62	5.25	5.51	1001764
2009-04-01	5.36	5.77	5.36	5.64	794309
2009-04-02	5.81	6.26	5.72	6.18	917315
2009-04-03	6.17	6.52	6.04	6.50	1100886
2009-04-06	6.66	6.91	6.43	6.52	1546668
2009-04-07	6.33	6.40	5.90	5.93	1564707
2009-04-08	6.04	6.41	5.85	6.05	1075059
2009-04-09	6.20	6.90	6.08	6.89	1923421
2009-04-13	6.77	7.15	6.38	6.87	1430934
2009-04-14	6.76	6.85	6.10	6.14	1436603
2009-04-15	6.01	6.46	6.01	6.42	1410761
2009-04-16	6.43	7.25	6.12	7.02	2539828
2009-04-17	7.00	7.84	6.85	7.61	1875373
2009-04-20	7.57	7.57	7.06	7.13	1386218
2009-04-21	6.96	7.75	6.96	7.70	1135701
2009-04-22	7.53	7.82	7.31	7.49	1020415
2009-04-23	7.52	7.87	7.37	7.73	1590164
2009-04-24	7.73	8.16	7.64	8.00	1450664
2009-04-27	7.81	8.00	7.18	7.39	1888601
2009-04-28	7.27	7.50	7.09	7.18	2064925
2009-04-29	7.29	7.52	7.00	7.34	2095344
2009-04-30	7.37	7.52	7.07	7.11	2156354
2009-05-01	7.17	7.17	6.75	6.80	2819226
2009-05-04	7.02	7.94	7.02	7.89	3139391
2009-05-05	7.14	7.25	6.29	7.09	2166778
2009-05-06	7.13	7.27	6.89	7.13	1991270
2009-05-07	7.35	7.39	6.47	6.49	1783133
2009-05-08	6.72	7.19	6.56	7.06	2096735
2009-05-11	6.80	7.07	6.68	6.88	1236348
2009-05-12	6.95	6.96	6.49	6.79	860266
2009-05-13	6.64	6.66	6.31	6.35	750384
2009-05-14	6.40	6.81	6.21	6.72	1426625
2009-05-15	6.66	6.86	6.55	6.62	1521092
2009-05-18	6.73	7.25	6.67	7.19	768484
2009-05-19	6.97	7.40	6.87	7.30	953303
2009-05-20	7.49	7.63	7.00	7.05	1088046
2009-05-21	6.79	7.29	6.76	7.17	1243882
2009-05-22	7.21	7.30	6.88	6.90	632423
2009-05-26	6.76	7.53	6.75	7.41	927949
2009-05-27	7.37	7.37	7.07	7.17	957997
2009-05-28	7.24	7.32	7.03	7.11	1408906
2009-05-29	7.12	7.51	7.07	7.51	1304825
2009-06-01	7.67	8.11	7.56	7.90	1351713
2009-06-02	7.87	8.33	7.72	8.25	1291373
2009-06-03	7.92	8.30	7.57	8.30	942350
2009-06-04	8.34	8.65	8.18	8.64	875271
2009-06-05	8.75	9.04	8.56	8.69	1282153
2009-06-08	8.75	8.89	8.30	8.41	1156367
2009-06-09	8.43	8.55	8.31	8.46	1173775
2009-06-10	8.51	8.52	8.14	8.46	1419878
2009-06-11	8.49	8.60	8.39	8.43	1391417
2009-06-12	8.41	8.61	8.32	8.53	798789
2009-06-15	8.37	8.37	8.03	8.11	1117147
2009-06-16	8.19	8.25	7.83	7.95	1359755
2009-06-17	8.07	8.10	7.82	7.83	1030492
2009-06-18	7.76	8.01	7.75	7.90	1050745
2009-06-19	8.00	8.18	7.92	8.14	1222109
2009-06-22	8.03	8.20	7.85	7.86	890042
2009-06-23	7.81	8.01	7.75	7.84	770081
2009-06-24	7.95	8.30	7.95	8.06	1126671
2009-06-25	8.06	8.22	7.91	8.07	1091694
2009-06-26	8.01	8.49	7.97	8.42	1229408
2009-06-29	8.38	8.41	8.25	8.27	496270
2009-06-30	8.30	8.45	8.19	8.35	859377
2009-07-01	8.43	8.60	8.43	8.55	494275
2009-07-02	8.34	8.41	8.04	8.04	487998
2009-07-06	7.99	8.19	7.95	8.17	805505
2009-07-07	8.18	8.26	7.92	7.95	760379
2009-07-08	8.02	8.02	7.49	7.67	1132651
2009-07-09	7.72	7.74	7.50	7.50	459571
2009-07-10	7.46	7.60	7.38	7.56	415161
2009-07-13	7.58	7.86	7.50	7.82	453862
2009-07-14	7.79	7.97	7.57	7.95	364906
2009-07-15	8.06	8.24	7.97	8.20	803994
2009-07-16	8.11	8.38	7.97	8.32	372293
2009-07-17	8.26	8.35	8.01	8.10	810775
2009-07-20	8.18	8.40	8.10	8.27	705580
2009-07-21	8.29	8.30	7.96	8.11	539954
2009-07-22	8.02	8.22	7.99	8.11	603552
2009-07-23	8.11	8.56	8.08	8.28	729948
2009-07-24	8.24	8.55	8.21	8.50	498586
2009-07-27	8.51	8.56	8.20	8.36	523841
2009-07-28	8.30	8.44	8.22	8.41	701369
2009-07-29	8.29	8.45	8.29	8.44	407273
2009-07-30	8.54	8.98	8.44	8.80	766613
2009-07-31	8.78	8.95	8.67	8.78	763147
2009-08-03	8.95	9.04	8.79	8.99	1060615
2009-08-04	8.32	9.12	8.32	8.90	3418859
2009-08-05	8.89	9.09	8.71	8.94	1696559
2009-08-06	8.98	9.21	8.79	9.06	1173124
2009-08-07	9.13	9.96	9.07	9.61	1298543
2009-08-10	9.50	9.58	9.13	9.32	903976
2009-08-11	9.23	9.28	8.85	8.93	757124
2009-08-12	8.97	9.81	8.80	9.49	2089560
2009-08-13	9.50	9.66	9.24	9.31	1560267
2009-08-14	9.32	9.38	8.86	9.03	907886
2009-08-17	8.86	8.91	8.59	8.85	878558
2009-08-18	8.91	9.45	8.78	9.37	1369728
2009-08-19	9.23	9.55	9.14	9.54	1006344
2009-08-20	9.54	9.98	9.52	9.92	936976
2009-08-21	10.00	10.70	10.00	10.23	1326790
2009-08-24	10.32	10.34	9.99	10.01	528924
2009-08-25	10.13	10.28	9.99	10.13	962839
2009-08-26	10.09	10.17	9.94	10.06	1742573
2009-08-27	10.13	10.17	9.85	9.97	1029187
2009-08-28	10.11	10.19	9.86	10.19	1692850
2009-08-31	10.09	10.13	9.82	9.90	915019
2009-09-01	9.80	9.88	9.40	9.40	1030807
2009-09-02	9.33	9.34	8.89	8.92	1137856
2009-09-03	9.00	9.27	8.91	9.25	1295358
2009-09-04	9.24	9.41	9.10	9.39	911761
2009-09-08	9.53	9.71	9.44	9.61	916371
2009-09-09	9.62	9.96	9.61	9.78	802781
2009-09-10	9.78	9.87	9.64	9.87	841018
2009-09-11	9.87	10.07	9.76	9.87	393227
2009-09-14	9.80	10.40	9.75	10.39	567098
2009-09-15	10.34	10.83	10.28	10.74	633939
2009-09-16	10.82	11.24	10.71	11.19	838502
2009-09-17	11.20	11.58	10.85	10.90	490479
2009-09-18	10.95	10.98	10.72	10.77	689422
2009-09-21	10.65	10.84	10.54	10.67	382704
2009-09-22	10.81	11.31	10.66	11.20	569819
2009-09-23	11.20	11.29	11.02	11.07	1313035
2009-09-24	11.13	11.21	10.39	10.42	1692099
2009-09-25	10.35	10.67	10.23	10.41	491357
2009-09-28	10.52	11.16	10.43	11.16	572322
2009-09-29	11.14	11.23	10.88	10.91	633233
2009-09-30	10.91	11.01	10.45	10.55	562950
2009-10-01	10.45	10.85	9.92	10.13	1715259
2009-10-02	9.94	10.38	9.75	10.19	967617
2009-10-05	10.23	10.43	10.05	10.14	846802
2009-10-06	10.22	10.43	9.93	10.09	587360
2009-10-07	10.00	10.19	9.98	10.10	335355
2009-10-08	10.22	10.42	10.15	10.26	714509
2009-10-09	10.28	10.49	10.25	10.44	466546
2009-10-12	10.50	10.59	10.41	10.49	251656
2009-10-13	10.50	10.54	10.27	10.32	300537
2009-10-14	10.50	10.61	10.36	10.50	439963
2009-10-15	10.53	10.94	10.50	10.85	825965
2009-10-16	10.76	10.80	10.60	10.63	415369
2009-10-19	10.67	10.95	10.62	10.81	352014
2009-10-20	10.80	10.87	10.33	10.53	352831
2009-10-21	10.53	10.87	10.44	10.46	505597
2009-10-22	10.47	10.78	10.24	10.73	331183
2009-10-23	10.78	10.88	10.44	10.47	506274
2009-10-26	10.54	10.74	10.28	10.31	285576
2009-10-27	10.39	10.54	10.20	10.22	283967
2009-10-28	10.17	10.28	9.55	9.56	490153
2009-10-29	9.68	9.94	9.65	9.92	433208
2009-10-30	9.78	9.84	9.28	9.57	854476
2009-11-02	9.59	9.80	9.13	9.55	636267
2009-11-03	9.49	10.19	9.49	10.18	508610
2009-11-04	10.29	10.33	9.82	9.82	864666
2009-11-05	9.98	10.17	9.85	10.13	314900
2009-11-06	9.94	10.42	9.91	10.38	612907
2009-11-09	10.65	10.94	10.54	10.90	451881
2009-11-10	10.68	11.30	10.66	11.08	691837
2009-11-11	11.15	11.32	10.93	11.30	570795
2009-11-12	11.23	11.38	11.04	11.10	573051
2009-11-13	11.19	11.45	10.98	11.43	472034
2009-11-16	11.51	11.91	11.48	11.70	586175
2009-11-17	11.64	11.66	11.22	11.28	606876
2009-11-18	11.25	11.52	11.18	11.50	456962
2009-11-19	11.33	11.33	10.98	11.13	529789
2009-11-20	11.15	11.26	11.00	11.07	618858
2009-11-23	11.35	11.50	11.11	11.24	430024
2009-11-24	11.29	11.34	11.00	11.18	199268
2009-11-25	11.25	11.60	11.21	11.22	289762
2009-11-27	10.81	11.01	10.64	10.68	162289
2009-11-30	10.54	11.04	10.52	10.99	532681
2009-12-01	11.13	11.48	11.13	11.40	555791
2009-12-02	11.39	11.67	11.34	11.59	421099
2009-12-03	11.70	12.00	11.21	11.25	319419
2009-12-04	11.60	12.00	11.34	11.55	585433
2009-12-07	11.56	11.56	11.16	11.32	333816
2009-12-08	11.08	11.33	10.96	11.00	430671
2009-12-09	10.99	11.16	10.87	10.99	311914
2009-12-10	11.02	11.19	10.96	11.14	610565
2009-12-11	11.35	11.50	11.18	11.47	823592
2009-12-14	11.49	11.74	11.16	11.68	769994
2009-12-15	11.60	11.89	11.51	11.71	457553
2009-12-16	11.87	11.99	11.40	11.53	1108375
2009-12-17	11.50	11.57	11.31	11.57	461895
2009-12-18	11.68	11.76	11.40	11.50	1403788
2009-12-21	11.75	11.75	11.48	11.58	577662
2009-12-22	11.64	11.73	11.50	11.61	1043602
2009-12-23	11.70	11.99	11.63	11.92	691393
2009-12-24	11.98	12.19	11.94	12.09	140983
2009-12-28	12.11	12.23	11.83	11.94	266191
2009-12-29	12.05	12.05	11.68	11.74	349320
2009-12-30	11.70	11.84	11.66	11.81	463229
2009-12-31	11.84	11.92	11.48	11.55	556239
2010-01-04	11.75	11.91	11.60	11.89	774357
2010-01-05	11.93	11.95	11.69	11.81	642542
2010-01-06	11.73	12.09	11.73	11.85	1144157
2010-01-07	11.78	11.97	11.58	11.76	595551
2010-01-08	11.73	11.75	11.49	11.50	411986
2010-01-11	11.68	12.09	11.57	11.59	453318
2010-01-12	11.43	11.51	11.17	11.18	566973
2010-01-13	11.28	11.38	11.25	11.38	415772
2010-01-14	11.27	11.44	11.24	11.34	263385
2010-01-15	11.40	11.50	11.28	11.39	791282
2010-01-19	11.39	11.76	11.33	11.72	584766
2010-01-20	11.57	11.79	11.47	11.75	630685
2010-01-21	11.80	11.84	11.52	11.56	1092572
2010-01-22	11.57	11.71	11.43	11.48	811432
2010-01-25	11.59	11.59	11.36	11.52	635582
2010-01-26	11.47	11.52	11.30	11.35	462979
2010-01-27	11.31	11.41	11.09	11.40	581533
2010-01-28	11.30	11.40	11.08	11.30	601715
2010-01-29	11.30	11.52	11.16	11.35	693783
2010-02-01	11.42	11.62	11.33	11.46	495800
2010-02-02	11.51	11.83	11.49	11.72	844469
2010-02-03	11.63	11.73	11.55	11.61	531658
2010-02-04	11.55	11.67	11.13	11.18	610719
2010-02-05	11.20	11.38	11.01	11.35	420025
2010-02-08	11.30	11.44	11.10	11.13	413114
2010-02-09	11.28	11.42	10.92	11.08	646505
2010-02-10	11.05	11.33	10.80	11.13	517857
2010-02-11	11.07	11.34	10.88	11.29	361197
2010-02-12	11.11	11.38	11.08	11.36	402770
2010-02-16	11.50	11.61	11.32	11.59	441729
2010-02-17	11.68	11.74	11.57	11.60	574911
2010-02-18	11.62	11.87	11.52	11.84	347909
2010-02-19	11.79	12.18	11.78	12.07	656768
2010-02-22	12.16	12.33	12.00	12.00	868571
2010-02-23	10.78	11.66	10.78	11.52	2375143
2010-02-24	11.60	11.60	11.46	11.50	980042
2010-02-25	11.33	11.52	11.32	11.43	759373
2010-02-26	11.41	11.46	11.24	11.28	1137402
2010-03-01	11.33	11.53	11.25	11.34	631557
2010-03-02	11.40	11.53	11.10	11.17	1617105
2010-03-03	11.23	11.38	11.17	11.31	1791719
2010-03-04	11.31	11.74	11.31	11.73	401488
2010-03-05	11.78	12.29	11.78	12.21	896819
2010-03-08	12.27	12.49	12.23	12.48	685073
2010-03-09	12.46	13.06	12.40	12.66	1824766
2010-03-10	12.64	12.82	12.55	12.66	820052
2010-03-11	12.49	12.56	12.32	12.56	1018875
2010-03-12	12.64	12.79	12.59	12.72	784243
2010-03-15	12.73	12.86	12.60	12.80	579954
2010-03-16	12.90	13.15	12.85	13.10	852817
2010-03-17	13.10	13.31	13.04	13.13	533286
2010-03-18	13.10	13.29	13.00	13.18	454173
2010-03-19	13.25	13.31	12.85	12.87	1695517
2010-03-22	12.77	12.94	12.65	12.90	1123561
2010-03-23	12.87	13.13	12.75	13.06	725071
2010-03-24	12.95	13.32	12.95	13.04	614070
2010-03-25	13.13	13.35	12.89	12.90	854016
2010-03-26	12.99	13.16	12.90	13.00	697570
2010-03-29	13.01	13.13	12.92	13.03	573947
2010-03-30	13.06	13.15	12.96	13.07	513719
2010-03-31	13.04	13.04	12.62	12.68	727425
2010-04-01	12.73	12.79	12.52	12.71	536531
2010-04-05	12.75	13.04	12.73	13.04	330794
2010-04-06	12.90	13.41	12.90	13.40	574448
2010-04-07	13.34	13.68	13.34	13.56	1028621
2010-04-08	13.52	13.65	13.39	13.43	705987
2010-04-09	13.42	13.84	13.31	13.79	542527
2010-04-12	13.71	13.86	13.60	13.63	673747
2010-04-13	13.62	14.17	13.50	14.10	785243
2010-04-14	14.17	14.41	14.01	14.39	704020
2010-04-15	14.32	14.39	13.69	13.69	713310
2010-04-16	13.60	13.71	13.20	13.36	1328731
2010-04-19	13.29	13.54	13.15	13.50	647731
2010-04-20	13.55	13.61	13.36	13.61	893916
2010-04-21	13.60	14.14	13.58	14.09	556795
2010-04-22	13.92	14.22	13.82	14.13	328302
2010-04-23	14.19	14.50	14.03	14.50	496782
2010-04-26	14.44	14.87	14.44	14.83	556740
2010-04-27	14.72	14.89	14.32	14.34	832349
2010-04-28	14.43	14.52	14.19	14.22	648702
2010-04-29	14.40	15.16	14.40	15.16	647853
2010-04-30	15.16	15.24	14.79	15.02	1180615
2010-05-03	15.08	15.78	14.97	15.56	1209001
2010-05-04	15.50	15.78	15.04	15.60	1074082
2010-05-05	15.41	15.99	15.25	15.83	1594722
2010-05-06	15.72	15.99	14.65	15.37	2038621
2010-05-07	15.22	15.59	14.79	15.05	1780877
2010-05-10	15.89	16.32	15.64	15.92	1387388
2010-05-11	15.62	16.08	15.45	15.86	1471890
2010-05-12	15.95	16.26	15.85	16.23	1736216
2010-05-13	16.17	16.26	15.70	15.84	811311
2010-05-14	15.71	15.71	15.40	15.65	995005
2010-05-17	15.75	16.20	15.12	15.87	1269873
2010-05-18	16.12	16.19	15.02	15.17	958270
2010-05-19	15.05	15.32	14.59	14.93	767757
2010-05-20	14.44	14.78	14.00	14.02	1237052
2010-05-21	13.79	14.64	13.70	14.64	1248014
2010-05-24	14.61	14.83	14.41	14.44	625548
2010-05-25	13.85	14.44	13.72	14.37	728416
2010-05-26	14.62	14.97	14.34	14.46	895767
2010-05-27	14.90	15.28	14.72	15.27	772111
2010-05-28	15.23	15.26	14.80	15.04	987358
2010-06-01	14.91	14.97	14.40	14.40	1037843
2010-06-02	14.39	14.83	14.27	14.75	1154318
2010-06-03	14.86	14.96	14.53	14.59	836664
2010-06-04	14.11	14.43	13.86	13.88	977837
2010-06-07	13.92	14.25	13.71	13.74	577245
2010-06-08	13.77	13.92	13.29	13.90	711840
2010-06-09	14.02	14.35	13.86	14.04	784656
2010-06-10	14.29	14.49	14.12	14.44	1294211
2010-06-11	14.11	14.60	13.89	14.58	835127
2010-06-14	14.65	15.15	14.55	15.10	1702963
2010-06-15	15.06	15.62	14.90	15.52	1519840
2010-06-16	15.38	15.55	14.85	14.97	2043196
2010-06-17	14.97	15.00	14.59	14.90	2217916
2010-06-18	14.97	14.98	14.74	14.89	1376563
2010-06-21	15.06	15.11	14.68	14.75	942691
2010-06-22	14.80	15.09	14.58	14.60	1671359
2010-06-23	14.55	14.78	14.35	14.57	631499
2010-06-24	14.49	14.62	14.15	14.23	622310
2010-06-25	14.30	14.70	14.11	14.56	794779
2010-06-28	14.60	14.66	14.37	14.45	480641
2010-06-29	14.21	14.21	13.83	13.91	886010
2010-06-30	13.89	14.35	13.79	13.90	993991
2010-07-01	13.90	14.01	13.56	13.85	1005093
2010-07-02	13.98	13.98	13.27	13.47	1013252
2010-07-06	13.81	13.84	12.94	13.04	964726
2010-07-07	13.14	13.89	13.14	13.83	1149921
2010-07-08	13.98	14.13	13.71	13.93	1075974
2010-07-09	13.88	14.23	13.85	14.13	705455
2010-07-12	14.04	14.32	13.95	14.25	602730
2010-07-13	14.46	14.86	14.36	14.67	869752
2010-07-14	14.58	14.60	14.23	14.31	1083559
2010-07-15	14.33	14.34	13.92	14.23	694561
2010-07-16	14.11	14.14	13.80	13.87	1419737
2010-07-19	13.88	13.99	13.71	13.95	754245
2010-07-20	13.78	14.22	13.57	14.20	645167
2010-07-21	14.34	14.38	13.95	14.05	1293668
2010-07-22	14.25	14.80	14.25	14.71	877477
2010-07-23	14.61	15.03	14.38	15.01	797582
2010-07-26	15.08	15.45	14.92	15.43	922362
2010-07-27	15.52	15.67	15.24	15.43	779375
2010-07-28	15.35	15.60	15.29	15.43	524863
2010-07-29	15.64	15.73	15.15	15.36	636399
2010-07-30	15.15	15.64	15.00	15.51	1468254
2010-08-02	15.75	15.96	15.59	15.79	1153174
2010-08-03	15.72	16.05	15.54	15.82	1443150
2010-08-04	15.82	16.00	15.69	15.85	1021186
2010-08-05	15.70	15.95	15.65	15.78	504822
2010-08-06	15.55	15.75	15.28	15.66	499031
2010-08-09	15.80	16.08	15.66	16.03	422139
2010-08-10	15.76	15.87	15.49	15.72	853944
2010-08-11	15.39	15.60	15.24	15.40	778238
2010-08-12	15.15	15.59	15.05	15.17	1039940
2010-08-13	15.12	15.17	14.94	14.94	719908
2010-08-16	14.82	15.29	14.70	15.16	426065
2010-08-17	15.34	15.73	15.21	15.66	598644
2010-08-18	15.69	15.92	15.38	15.64	458039
2010-08-19	15.55	15.65	15.14	15.14	819072
2010-08-20	15.07	15.16	14.91	15.11	449515
2010-08-23	15.18	15.24	14.81	14.83	380121
2010-08-24	14.62	14.98	14.44	14.81	618449
2010-08-25	14.71	15.28	14.65	15.23	692287
2010-08-26	15.26	15.33	14.90	15.00	405396
2010-08-27	15.15	15.18	14.73	15.18	424031
2010-08-30	15.10	15.27	14.94	15.02	660098
2010-08-31	14.96	15.36	14.85	15.29	543402
2010-09-01	15.52	15.98	15.39	15.98	601319
2010-09-02	15.97	16.01	15.81	15.95	457968
2010-09-03	16.09	16.38	16.09	16.29	745086
2010-09-07	16.23	16.29	16.00	16.01	327454
2010-09-08	16.09	16.31	15.96	16.05	348633
2010-09-09	16.27	16.27	15.56	15.70	672623
2010-09-10	15.72	15.96	15.67	15.84	329915
2010-09-13	15.98	16.24	15.83	16.19	344266
2010-09-14	16.17	16.47	16.06	16.35	539113
2010-09-15	16.27	16.62	16.20	16.60	900949
2010-09-16	16.52	16.65	16.27	16.51	482106
2010-09-17	16.62	16.77	16.36	16.59	1059479
2010-09-20	16.67	17.10	16.56	17.08	1256305
2010-09-21	17.07	17.07	16.46	16.57	1057784
2010-09-22	16.49	16.67	16.32	16.41	3352532
2010-09-23	16.21	16.46	16.03	16.03	1198857
2010-09-24	16.30	16.80	16.25	16.70	611958
2010-09-27	16.68	16.74	16.16	16.31	715427
2010-09-28	16.36	16.42	15.92	16.30	900114
2010-09-29	16.19	16.31	15.97	16.25	792136
2010-09-30	16.35	16.53	16.02	16.04	683856
2010-10-01	16.16	16.30	15.97	16.17	681234
2010-10-04	16.13	16.25	15.89	16.23	442012
2010-10-05	16.42	16.81	16.30	16.73	872709
2010-10-06	16.66	16.76	16.09	16.15	1303388
2010-10-07	16.28	16.35	15.92	15.98	727772
2010-10-08	16.02	16.14	15.81	16.05	515091
2010-10-11	16.07	16.09	15.91	16.00	444259
2010-10-12	16.00	16.39	15.91	16.04	948597
2010-10-13	16.15	16.61	16.04	16.38	989534
2010-10-14	16.40	16.44	16.11	16.28	506648
2010-10-15	16.25	16.27	15.98	16.00	838090
2010-10-18	16.06	16.21	15.95	16.21	497489
2010-10-19	16.00	16.29	15.78	15.94	1337852
2010-10-20	16.02	16.43	16.01	16.17	866523
2010-10-21	16.20	16.32	15.96	16.11	728004
2010-10-22	16.18	16.20	15.97	16.12	415213
2010-10-25	16.20	16.31	16.16	16.23	1165680
2010-10-26	16.10	16.42	15.95	16.15	571881
2010-10-27	16.02	16.17	15.71	15.84	705184
2010-10-28	15.95	16.07	15.64	15.82	586095
2010-10-29	15.81	16.46	15.81	16.20	1369661
2010-11-01	16.23	16.70	16.23	16.61	875320
2010-11-02	16.88	17.07	16.82	16.86	1239350
2010-11-03	16.85	16.90	16.63	16.80	585245
2010-11-04	17.01	17.26	16.89	17.25	942192
2010-11-05	17.24	17.42	17.20	17.32	470510
2010-11-08	17.21	17.28	16.98	17.14	465143
2010-11-09	17.16	17.25	16.50	16.58	841313
2010-11-10	16.64	16.83	16.46	16.60	429243
2010-11-11	16.45	16.75	16.45	16.61	391146
2010-11-12	16.48	16.68	16.36	16.39	366856
2010-11-15	16.44	16.49	16.11	16.15	426113
2010-11-16	15.98	16.12	15.39	15.53	561463
2010-11-17	15.52	15.73	15.44	15.67	325800
2010-11-18	15.84	15.88	15.66	15.71	347546
2010-11-19	15.58	15.73	15.54	15.69	312580
2010-11-22	15.61	15.84	15.60	15.78	302547
2010-11-23	15.58	15.78	15.52	15.64	527939
2010-11-24	15.82	16.31	15.82	16.27	680151
2010-11-26	16.14	16.37	16.14	16.29	148526
2010-11-29	16.23	16.29	15.95	16.20	497438
2010-11-30	16.03	16.15	15.95	16.02	1321185
2010-12-01	16.31	16.42	16.14	16.36	1143929
2010-12-02	16.41	16.60	16.32	16.59	1016559
2010-12-03	16.50	16.61	16.32	16.57	274900
2010-12-06	16.55	16.82	16.31	16.77	682052
2010-12-07	16.94	17.35	16.90	17.23	1607747
2010-12-08	17.27	17.27	16.96	17.07	1638886
2010-12-09	17.17	17.25	17.01	17.08	1205920
2010-12-10	17.08	17.52	17.08	17.28	1242181
2010-12-13	17.36	17.70	17.33	17.50	1234031
2010-12-14	17.52	17.52	17.00	17.05	1664438
2010-12-15	16.98	17.22	16.86	16.86	1836262
2010-12-16	16.90	17.09	16.83	17.02	927338
2010-12-17	17.06	17.20	16.99	17.05	1247314
2010-12-20	17.10	17.30	17.10	17.18	517640
2010-12-21	17.24	17.45	17.14	17.45	335772
2010-12-22	17.44	17.61	17.36	17.54	818391
2010-12-23	17.48	17.54	17.27	17.36	799698
2010-12-27	17.33	17.49	17.32	17.46	250653
2010-12-28	17.49	17.63	17.35	17.54	743038
2010-12-29	17.62	17.62	17.50	17.57	280892
2010-12-30	17.59	17.64	17.54	17.54	360451
2010-12-31	17.51	17.65	17.33	17.40	410230
2011-01-03	17.52	17.94	17.41	17.89	481340
2011-01-04	17.94	17.98	17.39	17.70	734051
2011-01-05	17.63	17.98	17.59	17.75	711399
2011-01-06	17.72	17.80	17.47	17.50	542516
2011-01-07	17.59	17.80	17.39	17.67	1195533
2011-01-10	17.62	17.99	17.45	17.87	667903
2011-01-11	17.93	17.98	17.74	17.87	498205
2011-01-12	17.99	18.05	17.88	18.02	608019
2011-01-13	17.99	18.06	17.88	18.06	350460
2011-01-14	18.41	18.55	18.15	18.34	679083
2011-01-18	18.30	18.46	18.19	18.22	894696
2011-01-19	18.27	18.27	18.09	18.22	855056
2011-01-20	18.10	18.53	18.08	18.46	1051318
2011-01-21	18.58	18.84	18.48	18.78	756538
2011-01-24	18.75	18.97	18.71	18.83	362932
2011-01-25	18.72	19.00	18.64	19.00	535390
2011-01-26	19.02	19.33	18.97	19.18	842679
2011-01-27	19.24	19.54	19.20	19.41	868208
2011-01-28	19.36	19.44	19.01	19.02	1922392
2011-01-31	19.15	19.23	19.00	19.23	890358
2011-02-01	19.34	19.55	19.10	19.34	968291
2011-02-02	19.28	19.62	19.28	19.51	464153
2011-02-03	19.46	19.65	19.38	19.54	589417
2011-02-04	19.49	19.57	19.28	19.52	636879
2011-02-07	19.50	19.87	19.48	19.75	860805
2011-02-08	19.70	19.86	19.47	19.60	435631
2011-02-09	19.51	19.64	19.41	19.56	281797
2011-02-10	19.48	19.68	19.43	19.67	397366
2011-02-11	19.59	19.82	19.56	19.75	486744
2011-02-14	19.72	19.83	19.63	19.69	351336
2011-02-15	19.21	19.63	19.08	19.19	1257563
2011-02-16	19.24	19.48	19.05	19.19	817625
2011-02-17	19.22	19.42	19.11	19.34	414105
2011-02-18	19.42	19.49	19.26	19.40	464788
2011-02-22	19.27	19.49	18.94	19.02	576237
2011-02-23	19.00	19.22	18.60	18.63	688631
2011-02-24	18.59	18.83	18.40	18.78	903159
2011-02-25	18.80	19.14	18.77	19.13	704059
2011-02-28	19.19	19.82	19.16	19.75	1111811
2011-03-01	19.74	19.78	19.18	19.27	1267597
2011-03-02	19.24	19.47	19.14	19.20	969679
2011-03-03	19.38	19.55	19.30	19.54	639955
2011-03-04	19.55	19.77	19.53	19.77	1485360
2011-03-07	19.78	20.00	19.54	19.89	960035
2011-03-08	19.79	20.37	19.78	20.13	1058885
2011-03-09	20.17	20.22	19.96	19.99	984577
2011-03-10	19.82	19.84	19.62	19.65	608981
2011-03-11	19.34	19.77	19.34	19.69	415261
2011-03-14	19.44	19.82	19.44	19.61	653210
2011-03-15	19.18	19.54	19.05	19.38	1099609
2011-03-16	19.33	19.38	18.70	19.03	1342143
2011-03-17	19.24	19.32	19.01	19.10	600478
2011-03-18	19.26	19.47	19.07	19.46	1978012
2011-03-21	19.59	20.01	19.59	20.00	555763
2011-03-22	20.02	20.06	19.87	19.98	844137
2011-03-23	19.99	20.00	19.68	19.75	736728
2011-03-24	19.82	19.90	19.50	19.88	786042
2011-03-25	19.93	20.16	19.87	20.03	882259
2011-03-28	20.08	20.09	19.90	20.01	880993
2011-03-29	20.08	20.48	19.86	20.32	1518684
2011-03-30	20.39	20.92	20.36	20.86	1258725
2011-03-31	20.77	20.86	20.70	20.71	877038
2011-04-01	20.81	20.83	20.35	20.49	972660
2011-04-04	20.56	20.65	20.30	20.36	637969
2011-04-05	20.28	20.43	20.18	20.20	1049559
2011-04-06	20.21	20.24	20.04	20.05	548691
2011-04-07	20.02	20.10	19.67	19.73	779246
2011-04-08	19.81	19.88	19.38	19.52	745076
2011-04-11	19.51	19.71	19.40	19.50	671018
2011-04-12	19.44	19.59	19.34	19.36	539418
2011-04-13	19.38	19.61	19.27	19.51	779751
2011-04-14	19.44	20.22	19.38	20.15	854648
2011-04-15	20.07	20.42	20.07	20.36	549994
2011-04-18	20.15	20.33	19.98	20.24	655896
2011-04-19	20.31	20.52	20.28	20.48	292962
2011-04-20	20.72	20.80	20.52	20.79	667126
2011-04-21	20.89	21.10	20.70	21.03	604160
2011-04-25	20.93	21.32	20.89	21.28	541420
2011-04-26	21.33	21.61	21.13	21.46	672231
2011-04-27	21.45	21.72	21.35	21.61	599234
2011-04-28	21.66	22.22	21.58	21.90	820459
2011-04-29	21.96	22.06	21.56	21.64	723065
2011-05-02	21.78	21.78	21.28	21.53	932849
2011-05-03	21.48	21.73	21.13	21.43	740328
2011-05-04	21.44	21.55	21.13	21.23	449649
2011-05-05	21.10	21.53	21.01	21.31	735057
2011-05-06	21.52	21.55	21.04	21.09	567730
2011-05-09	21.08	21.48	21.02	21.36	639777
2011-05-10	21.44	21.87	21.41	21.87	734252
2011-05-11	21.79	21.88	21.39	21.59	981277
2011-05-12	21.23	21.35	21.05	21.17	2548571
2011-05-13	21.20	21.28	21.13	21.23	1257327
2011-05-16	21.15	21.32	21.03	21.32	1588022
2011-05-17	21.26	21.35	21.16	21.25	624049
2011-05-18	21.33	21.65	21.15	21.60	482584
2011-05-19	21.67	21.83	21.33	21.58	577404
2011-05-20	21.46	21.55	21.02	21.09	869723
2011-05-23	20.81	21.10	20.69	20.93	660767
2011-05-24	21.01	21.08	20.79	20.86	752371
2011-05-25	20.82	21.17	20.65	21.06	855345
2011-05-26	21.03	21.48	20.89	21.28	454008
2011-05-27	21.37	21.52	21.24	21.37	488457
2011-05-31	21.63	21.82	21.45	21.76	1756290
2011-06-01	21.74	21.81	20.93	20.99	796483
2011-06-02	21.03	21.23	20.95	20.99	492951
2011-06-03	20.77	21.11	20.70	20.81	547709
2011-06-06	20.79	20.92	20.65	20.66	689582
2011-06-07	20.80	21.20	20.74	20.94	457560
2011-06-08	20.84	21.18	20.83	20.92	784801
2011-06-09	20.97	20.97	20.63	20.74	878119
2011-06-10	20.63	20.66	20.13	20.19	1007356
2011-06-13	20.05	20.19	19.72	19.87	1128221
2011-06-14	20.04	20.34	19.95	20.24	1137246
2011-06-15	20.15	20.28	19.68	19.80	1016063
2011-06-16	19.88	20.08	19.61	19.86	861244
2011-06-17	20.04	20.07	19.78	19.96	1230328
2011-06-20	19.90	20.25	19.88	20.21	667073
2011-06-21	20.33	20.46	20.28	20.43	696090
2011-06-22	20.37	20.91	20.35	20.77	1030769
2011-06-23	20.50	20.66	20.39	20.47	1543470
2011-06-24	20.51	20.66	20.30	20.48	1342190
2011-06-27	20.49	20.78	20.46	20.69	471249
2011-06-28	20.65	21.00	20.57	21.00	525990
2011-06-29	21.06	21.25	20.90	21.22	732756
2011-06-30	21.20	21.60	21.20	21.33	918423
2011-07-01	21.37	21.75	21.30	21.69	559903
2011-07-05	21.68	22.02	21.64	21.94	479778
2011-07-06	21.95	22.21	21.93	22.00	1249510
2011-07-07	22.16	22.41	22.09	22.17	573755
2011-07-08	21.96	22.10	21.83	22.03	494697
2011-07-11	21.82	21.96	21.59	21.71	640923
2011-07-12	21.64	22.00	21.50	21.58	993314
2011-07-13	21.72	21.75	21.27	21.35	600121
2011-07-14	21.43	21.45	21.19	21.29	685957
2011-07-15	21.33	21.78	21.32	21.78	554778
2011-07-18	21.71	21.78	21.38	21.46	553530
2011-07-19	21.59	22.00	21.57	22.00	414405
2011-07-20	22.08	22.19	21.88	22.15	265466
2011-07-21	22.23	22.44	21.98	22.07	665623
2011-07-22	22.01	22.25	22.01	22.19	507755
2011-07-25	21.99	22.21	21.89	22.08	419328
2011-07-26	22.05	22.16	21.84	22.03	493373
2011-07-27	21.96	21.96	21.31	21.33	691863
2011-07-28	21.27	21.59	21.13	21.29	417955
2011-07-29	21.10	21.38	20.96	21.26	782291
2011-08-01	21.48	21.63	21.11	21.39	1339267
2011-08-02	21.26	21.36	20.87	20.88	1182743
2011-08-03	20.88	21.08	20.33	21.01	1372448
2011-08-04	20.77	20.96	19.78	19.81	1504884
2011-08-05	19.98	20.02	19.08	19.47	1505280
2011-08-08	18.89	19.20	17.81	17.84	1995888
2011-08-09	18.19	19.64	17.82	19.64	3015868
2011-08-10	19.19	19.94	18.77	18.88	1690545
2011-08-11	18.97	20.47	18.86	20.02	1569185
2011-08-12	20.22	20.54	19.76	20.16	1182166
2011-08-15	20.26	21.16	20.19	21.13	1102045
2011-08-16	20.88	21.11	20.63	20.99	884541
2011-08-17	21.21	21.28	20.63	20.85	663398
2011-08-18	20.37	20.64	19.57	19.72	1334966
2011-08-19	19.44	20.03	19.20	19.34	948105
2011-08-22	19.81	19.81	19.15	19.51	793435
2011-08-23	19.55	20.24	19.25	20.24	761032
2011-08-24	20.25	20.73	20.06	20.65	702765
2011-08-25	20.81	20.99	20.00	20.45	1242198
2011-08-26	20.24	20.45	19.73	20.43	1013009
2011-08-29	20.67	20.77	20.49	20.77	913923
2011-08-30	20.69	21.17	20.39	21.10	1088206
2011-08-31	21.21	21.54	20.93	21.50	1034277
2011-09-01	21.51	21.67	21.16	21.27	1186660
2011-09-02	20.82	21.31	20.82	20.83	1163084
2011-09-06	20.29	21.08	20.29	20.91	1045195
2011-09-07	21.17	21.77	20.91	21.75	938646
2011-09-08	21.68	21.91	21.43	21.61	576589
2011-09-09	21.38	21.54	20.58	20.72	1014975
2011-09-12	20.40	20.92	20.35	20.82	845112
2011-09-13	20.68	20.88	20.50	20.71	1087770
2011-09-14	20.81	21.08	20.40	20.90	846225
2011-09-15	21.06	21.45	20.98	21.44	935131
2011-09-16	21.51	21.60	21.09	21.56	1241360
2011-09-19	21.06	21.44	21.06	21.17	810348
2011-09-20	21.26	21.51	21.08	21.08	590150
2011-09-21	21.05	21.16	19.94	19.95	1117895
2011-09-22	19.32	19.98	18.94	19.17	1402371
2011-09-23	19.14	19.44	19.08	19.26	942705
2011-09-26	19.40	19.67	19.12	19.63	513369
2011-09-27	19.96	20.27	19.68	19.86	856802
2011-09-28	19.91	19.91	18.96	19.00	1160220
2011-09-29	19.32	19.51	18.89	19.22	778857
2011-09-30	18.98	19.19	18.61	18.63	1099892
2011-10-03	18.44	18.91	17.73	17.74	995289
2011-10-04	17.53	19.13	17.29	19.08	1349019
2011-10-05	19.03	19.08	17.78	18.64	807833
2011-10-06	18.60	19.55	18.48	19.53	926761
2011-10-07	19.59	19.67	18.62	18.64	779693
2011-10-10	19.11	19.70	19.01	19.69	695430
2011-10-11	19.45	19.64	19.08	19.15	631049
2011-10-12	19.33	19.71	19.08	19.33	980487
2011-10-13	19.18	19.49	18.92	19.34	532385
2011-10-14	19.55	20.00	19.50	19.94	548874
2011-10-17	19.80	19.85	19.47	19.57	887901
2011-10-18	19.63	20.50	19.50	20.37	825257
2011-10-19	20.31	20.45	20.01	20.12	651979
2011-10-20	20.09	20.28	19.70	20.25	720576
2011-10-21	20.76	20.98	20.43	20.98	729129
2011-10-24	21.10	21.71	20.79	21.66	1038553
2011-10-25	21.46	21.60	21.01	21.42	1192719
2011-10-26	21.64	21.84	21.27	21.74	947108
2011-10-27	22.35	22.97	22.11	22.60	2240199
2011-10-28	22.62	23.21	22.43	22.82	966414
2011-10-31	22.69	22.93	22.43	22.53	1025191
2011-11-01	21.93	22.72	21.80	21.99	2173124
2011-11-02	22.36	22.72	22.06	22.67	722120
2011-11-03	22.84	23.00	22.21	22.91	647268
2011-11-04	22.67	22.98	22.55	22.84	782887
2011-11-07	22.79	22.99	22.45	22.89	450292
2011-11-08	22.95	23.12	22.36	23.07	627408
2011-11-09	22.52	22.77	21.95	21.99	825792
2011-11-10	22.33	22.36	22.02	22.26	397307
2011-11-11	22.56	22.94	22.41	22.90	981509
2011-11-14	22.78	22.90	22.49	22.81	791865
2011-11-15	22.66	23.42	22.56	23.29	993759
2011-11-16	23.02	23.72	22.94	23.28	1163323
2011-11-17	23.17	23.23	22.65	22.87	854598
2011-11-18	22.90	23.44	22.90	23.41	1024010
2011-11-21	22.98	23.10	22.74	22.80	1577240
2011-11-22	22.88	23.05	22.63	22.80	1448676
2011-11-23	22.58	22.73	22.23	22.25	1330294
2011-11-25	22.22	22.60	22.16	22.18	315183
2011-11-28	22.95	22.99	22.63	22.94	1410265
2011-11-29	23.00	23.07	22.73	23.04	1530639
2011-11-30	23.34	24.14	23.34	24.10	1894169
2011-12-01	23.95	24.09	23.60	23.72	648580
2011-12-02	24.03	24.47	23.93	24.08	1143618
2011-12-05	24.57	24.68	24.18	24.37	1241043
2011-12-06	24.40	24.41	24.09	24.37	658364
2011-12-07	24.12	24.26	23.90	24.22	729036
2011-12-08	23.86	24.06	23.50	23.59	876462
2011-12-09	23.70	24.06	23.48	23.86	886569
2011-12-12	23.60	23.79	23.34	23.51	1391599
2011-12-13	23.69	23.81	23.16	23.26	1259249
2011-12-14	23.14	23.42	22.99	23.04	1204568
2011-12-15	23.33	23.40	23.08	23.28	1008721
2011-12-16	23.54	23.71	23.31	23.67	1410493
2011-12-19	23.75	23.75	23.35	23.37	964991
2011-12-20	23.58	23.97	23.46	23.80	1325751
2011-12-21	23.82	23.85	23.55	23.68	699423
2011-12-22	23.79	24.04	23.79	23.93	1073400
2011-12-23	24.03	24.32	23.96	24.28	540723
2011-12-27	24.22	24.59	24.09	24.48	408772
2011-12-28	24.49	24.49	24.21	24.27	802604
2011-12-29	24.23	24.58	24.23	24.42	514152
2011-12-30	24.31	24.51	24.21	24.23	795751
2012-01-03	24.51	24.77	24.25	24.40	1480124
2012-01-04	24.11	24.29	23.98	24.00	1931799
2012-01-05	23.84	24.40	23.80	24.39	723117
2012-01-06	24.43	24.54	24.14	24.40	879262
2012-01-09	24.34	24.59	24.18	24.29	491658
2012-01-10	24.60	24.90	24.54	24.69	1345428
2012-01-11	24.54	24.73	24.44	24.51	626303
2012-01-12	24.60	24.63	24.28	24.50	480717
2012-01-13	24.25	24.51	24.25	24.51	505216
2012-01-17	24.73	24.84	24.61	24.65	794024
2012-01-18	24.65	24.90	24.55	24.74	757117
2012-01-19	24.84	25.04	24.71	24.94	654688
2012-01-20	24.93	25.46	24.92	25.46	904438
2012-01-23	25.42	25.58	25.24	25.40	1020744
2012-01-24	25.21	25.50	25.21	25.40	620776
2012-01-25	25.34	25.75	25.29	25.65	1105850
2012-01-26	25.81	25.94	25.73	25.80	607570
2012-01-27	25.78	25.92	25.45	25.87	1173527
2012-01-30	25.63	25.86	25.53	25.72	548168
2012-01-31	25.85	26.35	25.79	26.32	1163443
2012-02-01	26.43	26.43	26.15	26.39	1659573
2012-02-02	26.40	26.84	26.37	26.73	962993
2012-02-03	27.05	27.23	26.76	27.20	1438383
2012-02-06	27.03	27.10	26.82	26.97	650843
2012-02-07	26.88	27.34	26.82	27.27	719653
2012-02-08	27.28	27.44	26.94	27.15	792816
2012-02-09	27.20	27.35	26.46	26.47	1549501
2012-02-10	26.24	26.40	25.91	25.91	1202880
2012-02-13	26.17	26.69	26.17	26.67	581605
2012-02-14	26.64	26.85	26.39	26.82	1000359
2012-02-15	26.88	26.92	26.22	26.40	1082348
2012-02-16	26.37	26.94	26.37	26.87	790457
2012-02-17	26.93	26.93	26.61	26.76	468215
2012-02-21	26.81	26.86	26.16	26.34	625466
2012-02-22	27.40	27.63	26.10	26.12	859891
2012-02-23	26.17	26.88	26.13	26.88	716932
2012-02-24	26.85	26.91	26.39	26.65	751361
2012-02-27	26.78	26.93	26.46	26.89	630098
2012-02-28	26.84	26.90	26.38	26.50	540732
2012-02-29	26.59	26.84	26.23	26.37	980913
2012-03-01	26.41	26.65	26.37	26.61	675331
2012-03-02	26.70	26.70	26.20	26.38	715983
2012-03-05	26.33	26.65	26.17	26.65	827835
2012-03-06	26.42	26.71	26.28	26.33	546833
2012-03-07	26.48	26.67	26.25	26.61	815949
2012-03-08	26.71	26.77	26.19	26.25	955913
2012-03-09	26.25	26.70	26.19	26.35	693601
2012-03-12	26.40	26.96	26.32	26.70	750779
2012-03-13	26.70	27.20	26.65	27.06	845853
2012-03-14	27.10	27.41	27.04	27.08	521365
2012-03-15	27.15	27.25	27.01	27.25	537431
2012-03-16	27.35	27.61	27.20	27.59	1113536
2012-03-19	27.53	28.03	27.45	27.90	576254
2012-03-20	27.68	28.04	27.65	27.76	456620
2012-03-21	27.88	27.93	27.65	27.66	284563
2012-03-22	27.42	27.47	27.04	27.40	414325
2012-03-23	27.49	27.92	27.36	27.88	526527
2012-03-26	28.07	28.56	28.00	28.47	836281
2012-03-27	28.53	28.61	28.35	28.41	840075
2012-03-28	28.40	28.52	28.15	28.42	996004
2012-03-29	28.07	28.53	28.07	28.49	593877
2012-03-30	28.66	28.92	28.45	28.79	1139403
2012-04-02	28.70	29.20	28.54	29.04	1119146
2012-04-03	28.95	29.04	28.42	28.49	1305501
2012-04-04	28.15	28.53	27.97	28.43	1420173
2012-04-05	28.33	28.85	28.29	28.78	1182332
2012-04-09	28.38	28.61	28.20	28.31	1077658
2012-04-10	28.36	28.49	27.45	27.48	1335729
2012-04-11	27.88	28.06	27.68	28.00	1099113
2012-04-12	28.08	28.42	28.00	28.24	957665
2012-04-13	28.21	28.38	28.14	28.27	1362899
2012-04-16	28.46	29.14	28.46	28.89	1253274
2012-04-17	28.28	28.61	28.20	28.39	4783503
2012-04-18	28.33	28.44	28.05	28.28	1518083
2012-04-19	28.39	28.53	28.18	28.50	2004019
2012-04-20	28.78	29.20	28.64	29.09	1210133
2012-04-23	28.74	29.06	28.37	28.95	1602337
2012-04-24	28.90	29.66	28.90	29.66	1366117
2012-04-25	30.00	30.13	29.76	29.95	1031543
2012-04-26	29.90	30.19	29.83	30.12	1355049
2012-04-27	30.24	30.65	30.04	30.48	1699205
2012-04-30	30.48	30.48	30.09	30.35	2264199
2012-05-01	30.50	30.80	30.21	30.21	1879614
2012-05-02	30.12	30.82	30.07	30.66	1117325
2012-05-03	30.60	30.80	30.40	30.44	965523
2012-05-04	30.26	30.31	29.94	30.08	926142
2012-05-07	30.00	30.48	29.89	30.37	548199
2012-05-08	30.14	30.37	29.97	30.30	564475
2012-05-09	29.91	30.33	29.86	29.97	749418
2012-05-10	29.65	30.10	29.58	29.89	1358733
2012-05-11	29.67	30.19	29.66	30.04	748908
2012-05-14	29.77	29.83	29.39	29.43	807608
2012-05-15	29.53	29.58	29.24	29.39	712009
2012-05-16	29.50	29.54	29.15	29.22	721798
2012-05-17	29.14	29.23	28.37	28.40	1067845
2012-05-18	28.36	28.68	28.12	28.12	797525
2012-05-21	28.25	28.52	27.95	28.31	1528129
2012-05-22	28.44	28.45	28.07	28.11	988812
2012-05-23	27.90	28.01	27.64	27.89	1653297
2012-05-24	28.00	28.14	27.76	28.13	994022
2012-05-25	28.20	28.35	28.11	28.23	1027577
2012-05-29	28.42	28.88	28.34	28.77	1160294
2012-05-30	28.56	28.65	28.02	28.03	908420
2012-05-31	28.02	28.49	27.72	28.36	891528
2012-06-01	27.76	28.04	27.55	27.70	1447027
2012-06-04	27.79	28.29	27.69	27.82	910486
2012-06-05	27.70	28.40	27.66	28.28	901968
2012-06-06	28.37	28.98	28.28	28.97	730815
2012-06-07	29.30	29.54	28.61	28.66	957834
2012-06-08	28.57	29.05	28.57	28.98	712713
2012-06-11	29.24	29.28	28.12	28.13	1129836
2012-06-12	28.28	28.66	28.13	28.66	578238
2012-06-13	28.51	28.82	28.13	28.35	818009
2012-06-14	28.35	28.97	28.35	28.92	652825
2012-06-15	28.93	29.19	28.71	29.19	1564637
2012-06-18	28.94	29.39	28.88	29.15	843867
2012-06-19	29.18	29.85	29.10	29.42	1061928
2012-06-20	29.48	29.70	29.37	29.60	824868
2012-06-21	29.59	29.64	28.93	29.04	1110704
2012-06-22	29.25	29.31	28.61	28.92	10249234
2012-06-25	28.83	29.36	28.69	29.16	1326271
2012-06-26	29.21	29.41	29.06	29.19	1327630
2012-06-27	29.29	29.49	28.93	28.99	1423168
2012-06-28	28.93	29.35	28.78	29.33	1192408
2012-06-29	29.88	30.67	29.77	30.60	1402451
2012-07-02	30.80	30.89	30.45	30.59	1427613
2012-07-03	30.62	30.85	30.56	30.85	603595
2012-07-05	30.72	30.89	30.47	30.53	1054617
2012-07-06	30.29	30.98	30.21	30.94	510853
2012-07-09	30.95	31.21	30.71	31.11	1203582
2012-07-10	31.10	31.18	30.65	30.77	1092954
2012-07-11	30.73	30.90	30.37	30.70	1054963
2012-07-12	30.37	31.38	30.36	31.17	906803
2012-07-13	31.21	31.55	31.19	31.50	396581
2012-07-16	31.57	31.80	31.43	31.65	736209
2012-07-17	31.83	32.33	31.55	32.22	785371
2012-07-18	32.07	32.20	31.92	32.13	663033
2012-07-19	32.12	32.19	31.58	31.86	1037512
2012-07-20	31.75	31.92	31.49	31.82	1029448
2012-07-23	31.25	31.59	31.10	31.48	691867
2012-07-24	31.56	31.76	31.19	31.37	673587
2012-07-25	31.56	31.67	31.20	31.51	659901
2012-07-26	31.88	32.22	31.74	31.94	397313
2012-07-27	32.00	32.44	32.00	32.21	428226
2012-07-30	32.31	32.54	32.07	32.07	414171
2012-07-31	34.25	34.25	32.48	32.74	1768586
2012-08-01	32.83	32.90	32.90	32.90	14939
2012-08-02	32.63	33.29	32.58	33.27	746024
2012-08-03	33.58	33.70	33.32	33.45	696073
2012-08-06	33.46	33.54	33.07	33.22	732354
2012-08-07	33.24	33.35	32.87	33.15	458654
2012-08-08	33.05	33.24	32.92	32.98	588685
2012-08-09	33.00	33.18	32.88	32.96	594079
2012-08-10	32.84	33.10	32.83	32.95	361377
2012-08-13	32.98	33.13	32.88	32.97	806478
2012-08-14	33.03	33.35	33.03	33.19	546390
2012-08-15	33.27	33.68	33.13	33.66	464468
2012-08-16	33.55	33.87	33.33	33.82	477725
2012-08-17	33.75	33.84	33.54	33.61	522077
2012-08-20	33.79	34.26	33.44	33.60	930083
2012-08-21	33.60	33.73	33.38	33.42	1556474
2012-08-22	33.30	33.56	33.23	33.36	608309
2012-08-23	33.28	33.50	33.05	33.19	685912
2012-08-24	33.18	33.39	33.09	33.31	791134
2012-08-27	33.55	33.69	33.43	33.62	625464
2012-08-28	33.55	33.88	33.46	33.85	403279
2012-08-29	34.07	34.07	33.80	34.05	502022
2012-08-30	33.86	34.07	33.80	34.04	441921
2012-08-31	34.23	34.25	33.98	34.11	1114861
2012-09-04	34.23	34.38	33.92	34.22	675915
2012-09-05	34.43	34.46	33.85	34.01	805043
2012-09-06	34.20	34.44	34.15	34.29	519127
2012-09-07	34.32	34.50	34.13	34.29	376980
2012-09-10	34.24	34.37	33.96	34.19	590489
2012-09-11	34.07	34.18	33.93	34.14	424178
2012-09-12	34.40	34.40	33.99	34.09	400124
2012-09-13	33.93	34.58	33.93	34.55	498686
2012-09-14	34.63	35.17	34.57	34.86	642765
2012-09-17	34.67	35.05	34.39	34.45	387857
2012-09-18	34.37	34.37	33.95	34.00	373990
2012-09-19	34.02	34.16	33.85	33.86	588877
2012-09-20	33.71	33.89	33.23	33.41	1018107
2012-09-21	33.63	33.65	33.28	33.29	1497394
2012-09-24	33.11	33.49	33.01	33.27	610649
2012-09-25	33.41	33.59	33.16	33.16	763208
2012-09-26	33.22	33.45	33.12	33.23	651050
2012-09-27	33.36	33.53	33.23	33.36	560017
2012-09-28	33.18	33.39	33.11	33.25	384942
2012-10-01	33.30	33.33	32.59	32.93	644338
2012-10-02	32.98	33.06	32.69	33.01	526613
2012-10-03	33.04	33.54	33.02	33.28	298834
2012-10-04	33.46	33.76	33.11	33.44	399637
2012-10-05	33.50	33.95	33.37	33.80	568028
2012-10-08	33.67	33.91	33.52	33.90	423368
2012-10-09	33.89	34.06	33.64	34.00	792062
2012-10-10	33.95	34.14	33.81	34.13	539265
2012-10-11	34.25	34.35	33.95	33.95	481313
2012-10-12	33.97	34.13	33.84	33.94	476133
2012-10-15	33.95	34.33	33.83	34.31	432750
2012-10-16	34.35	34.57	34.10	34.19	430801
2012-10-17	34.23	34.34	33.71	33.90	526463
2012-10-18	33.91	33.95	33.63	33.67	737438
2012-10-19	33.63	34.04	33.39	33.44	768340
2012-10-22	33.88	33.90	33.07	33.29	930992
2012-10-23	33.18	33.34	32.74	33.24	393654
2012-10-24	33.32	33.47	33.03	33.34	429351
2012-10-25	33.45	33.62	32.89	33.12	676006
2012-10-26	33.14	33.27	32.70	33.10	431575
2012-10-31	34.15	34.49	33.30	34.49	1098829
2012-11-01	34.50	34.85	34.31	34.73	1188130
2012-11-02	34.88	35.14	34.70	34.92	533696
2012-11-05	34.89	35.07	34.47	34.85	327126
2012-11-06	34.71	35.35	34.63	34.89	2199504
2012-11-07	34.69	35.39	34.60	35.38	2572884
2012-11-08	35.30	35.70	35.20	35.21	577679
2012-11-09	35.53	35.54	35.07	35.29	548491
2012-11-12	35.29	35.34	34.81	35.24	334223
2012-11-13	35.23	35.50	34.87	35.33	390327
2012-11-14	35.39	35.50	34.50	34.68	710561
2012-11-15	34.70	35.09	34.27	34.61	657018
2012-11-16	34.58	34.87	33.93	34.32	945033
2012-11-19	34.71	35.27	34.47	35.24	547769
2012-11-20	35.26	35.64	35.12	35.64	716087
2012-11-21	35.70	35.90	35.53	35.86	1415013
2012-11-23	36.00	36.15	35.67	35.99	202681
2012-11-26	35.99	36.51	35.65	35.96	807725
2012-11-27	35.75	35.96	35.06	35.55	784685
2012-11-28	35.53	35.56	35.04	35.41	861042
2012-11-29	35.55	35.90	34.94	35.47	588912
2012-11-30	35.45	35.75	35.08	35.15	1472903
2012-12-03	35.28	35.88	35.19	35.81	531869
2012-12-04	35.81	35.95	35.53	35.63	479260
2012-12-05	35.64	35.70	35.10	35.13	662198
2012-12-06	35.03	35.25	34.87	35.20	744022
2012-12-07	35.22	35.30	35.05	35.23	945491
2012-12-10	35.27	35.68	35.17	35.53	396068
2012-12-11	35.60	35.64	35.15	35.21	459197
2012-12-12	35.25	35.50	35.00	35.12	583854
2012-12-13	35.12	35.18	34.91	35.04	644878
2012-12-14	34.93	35.22	34.81	35.14	526175
2012-12-17	35.12	35.48	35.00	35.48	848013
2012-12-18	35.53	35.78	35.47	35.77	655935
2012-12-19	35.71	36.16	35.61	36.12	1146432
2012-12-20	36.13	36.56	36.13	36.34	566630
2012-12-21	36.10	36.50	35.90	36.03	1392492
2012-12-24	36.02	36.26	36.01	36.10	275517
2012-12-26	36.15	36.26	35.88	36.04	578335
2012-12-27	36.07	36.25	35.73	36.15	303473
2012-12-28	35.92	36.11	35.77	35.83	425460
2012-12-31	35.85	36.40	35.78	36.39	416259
2013-01-02	36.81	37.14	36.64	36.85	486331
2013-01-03	36.88	37.42	36.88	37.15	680442
2013-01-04	37.15	37.36	36.96	37.33	459114
2013-01-07	36.95	37.60	36.95	37.40	590518
2013-01-08	37.31	37.45	37.00	37.15	446654
2013-01-09	37.29	37.81	37.12	37.81	595921
2013-01-10	37.87	37.97	37.70	37.80	554941
2013-01-11	37.81	37.82	37.45	37.64	600348
2013-01-14	37.60	37.67	37.55	37.64	278673
2013-01-15	37.64	37.75	37.57	37.71	545247
2013-01-16	37.90	37.99	37.68	37.92	538844
2013-01-17	38.15	38.51	38.11	38.17	442208
2013-01-18	38.36	38.53	38.07	38.53	425500
2013-01-22	38.45	38.63	38.31	38.58	521602
2013-01-23	38.63	38.72	38.33	38.41	304985
2013-01-24	38.58	39.57	38.46	38.95	1261280
2013-01-25	39.07	39.33	38.83	39.32	622546
2013-01-28	39.21	39.40	39.00	39.19	501200
2013-01-29	39.26	40.05	39.21	39.65	14501694
2013-01-30	39.64	39.75	39.42	39.60	1032358
2013-01-31	39.57	39.88	39.49	39.84	1092547
2013-02-01	39.96	40.50	39.80	40.40	833978
2013-02-04	40.36	40.59	40.19	40.40	876711
2013-02-05	40.63	40.97	40.13	40.15	1049236
2013-02-06	40.25	40.36	39.96	40.16	829139
2013-02-07	40.34	40.41	39.92	39.97	567786
2013-02-08	40.06	40.28	39.85	40.28	536440
2013-02-11	40.35	40.74	40.35	40.41	463389
2013-02-12	40.48	40.61	40.32	40.35	508025
2013-02-13	40.49	40.66	39.87	40.06	756691
2013-02-14	40.04	40.04	39.53	39.54	1268707
2013-02-15	39.16	39.33	37.95	38.70	2269237
2013-02-19	38.57	38.82	38.06	38.50	1404244
2013-02-20	38.49	38.84	38.37	38.40	945088
2013-02-21	38.27	38.31	37.56	37.82	1372177
2013-02-22	37.80	38.28	37.40	38.12	833771
2013-02-25	38.40	38.49	37.14	37.19	1092086
2013-02-26	37.18	37.31	36.50	37.29	1996413
2013-02-27	37.28	37.58	37.14	37.53	544381
2013-02-28	37.56	37.77	37.41	37.44	1291965
2013-03-01	37.39	37.62	36.89	37.52	1054982
2013-03-04	37.54	38.51	37.53	38.44	860361
2013-03-05	38.55	39.46	38.48	39.46	996152
2013-03-06	39.59	39.60	39.08	39.17	816707
2013-03-07	39.18	39.50	38.93	39.03	736783
2013-03-08	39.13	39.23	38.77	39.21	880790
2013-03-11	39.16	39.16	38.54	38.86	572250
2013-03-12	38.73	39.07	38.67	38.91	629133
2013-03-13	38.79	39.42	38.09	38.12	991118
2013-03-14	38.06	38.41	37.88	38.12	1068263
2013-03-15	38.15	38.20	37.83	38.13	1238441
2013-03-18	38.00	38.41	37.88	38.41	629287
2013-03-19	38.47	38.57	37.97	38.21	617923
2013-03-20	38.38	38.66	38.24	38.64	447974
2013-03-21	38.53	39.03	38.42	38.42	673264
2013-03-22	38.43	39.09	38.31	39.09	596460
2013-03-25	39.16	39.45	38.83	39.14	957331
2013-03-26	39.24	39.53	39.20	39.49	706165
2013-03-27	39.26	39.39	39.01	39.39	483242
2013-03-28	39.46	39.61	39.19	39.27	1022289
2013-04-01	39.24	39.44	38.87	39.44	558529
2013-04-02	39.57	39.86	39.42	39.61	496533
2013-04-03	39.65	39.74	39.05	39.19	661585
2013-04-04	39.28	39.51	39.13	39.49	365894
2013-04-05	39.17	39.76	39.01	39.75	352529
2013-04-08	39.83	40.24	39.56	40.12	518136
2013-04-09	40.24	40.68	40.01	40.53	830932
2013-04-10	40.54	41.15	40.46	41.09	1153527
2013-04-11	41.08	41.69	41.02	41.49	919554
2013-04-12	41.33	41.57	41.27	41.54	572117
2013-04-15	41.25	41.50	40.81	40.88	1073147
2013-04-16	41.02	41.72	40.66	41.70	721922
2013-04-17	41.35	41.57	40.90	41.20	869689
2013-04-18	41.33	41.38	40.98	41.22	497381
2013-04-19	41.34	42.05	41.05	42.01	610424
2013-04-22	42.11	42.11	41.45	41.52	496673
2013-04-23	41.60	41.84	41.32	41.65	545576
2013-04-24	41.77	41.95	41.49	41.86	552490
2013-04-25	41.99	41.99	41.50	41.68	736305
2013-04-26	41.80	42.23	41.74	41.99	636657
2013-04-29	42.77	43.13	42.32	42.96	674552
2013-04-30	42.85	43.58	42.85	43.58	1737477
2013-05-01	43.48	43.96	43.32	43.48	946540
2013-05-02	43.65	44.13	43.48	44.00	661137
2013-05-03	44.36	44.45	43.99	44.07	484542
2013-05-06	44.15	44.36	43.77	44.27	455899
2013-05-07	44.36	44.42	44.14	44.19	395603
2013-05-08	44.19	44.24	43.90	44.23	651879
2013-05-09	44.36	44.50	44.04	44.25	580803
2013-05-10	44.26	44.41	43.65	43.72	425144
2013-05-13	43.73	43.84	43.39	43.84	460911
2013-05-14	43.82	44.13	43.72	43.84	550717
2013-05-15	43.83	44.33	43.63	44.33	600442
2013-05-16	44.18	44.64	43.82	44.03	510938
2013-05-17	44.13	44.50	43.92	44.47	461011
2013-05-20	44.48	44.70	44.15	44.42	520034
2013-05-21	44.54	44.99	44.54	44.95	395478
2013-05-22	44.98	45.29	43.45	43.61	607090
2013-05-23	43.54	43.69	42.70	43.38	1127943
2013-05-24	43.20	43.53	42.68	43.44	450533
2013-05-28	43.95	44.12	42.74	43.08	576432
2013-05-29	42.71	42.74	41.80	42.19	616674
2013-05-30	42.10	42.56	42.00	42.49	776662
2013-05-31	42.26	42.65	41.88	41.89	646148
2013-06-03	41.99	42.53	41.50	42.24	601892
2013-06-04	42.29	42.59	41.34	41.84	1214996
2013-06-05	41.68	42.27	41.58	41.90	617229
2013-06-06	41.77	42.72	41.54	42.72	541752
2013-06-07	42.71	42.99	42.04	42.92	850658
2013-06-10	43.05	43.05	42.40	42.58	973234
2013-06-11	42.25	42.55	41.94	42.11	771328
2013-06-12	41.83	42.09	40.95	41.01	693353
2013-06-13	40.98	42.03	40.96	41.97	709468
2013-06-14	42.01	42.67	41.85	42.31	653468
2013-06-17	42.89	43.56	42.74	42.84	1446899
2013-06-18	42.89	43.89	42.63	43.70	1156231
2013-06-19	43.77	43.85	42.00	42.09	1120263
2013-06-20	41.98	41.98	40.22	40.49	1421352
2013-06-21	40.66	42.25	40.66	41.88	2013192
2013-06-24	41.29	42.05	40.55	41.25	1742608
2013-06-25	41.51	41.93	40.90	41.69	936837
2013-06-26	41.96	42.29	41.42	41.84	824984
2013-06-27	42.22	42.55	42.07	42.27	890678
2013-06-28	42.29	42.47	41.88	41.93	1310632
2013-07-01	42.18	42.35	41.60	41.75	973537
2013-07-02	41.94	43.36	41.88	43.13	1078710
2013-07-03	42.89	43.06	42.35	42.81	539988
2013-07-05	43.09	43.22	41.63	42.72	581245
2013-07-08	42.72	43.20	42.64	42.85	667363
2013-07-09	43.27	43.49	42.78	43.23	561708
2013-07-10	43.15	43.20	42.29	42.65	999447
2013-07-11	43.21	44.01	43.21	43.59	886992
2013-07-12	44.01	44.01	43.12	43.47	534392
2013-07-15	43.58	44.04	43.37	43.80	335154
2013-07-16	43.78	44.15	43.60	43.68	738499
2013-07-17	43.90	44.40	43.73	43.88	607739
2013-07-18	44.06	44.38	43.88	44.00	1044282
2013-07-19	44.49	44.61	44.17	44.41	585052
2013-07-22	44.45	44.79	44.31	44.61	441006
2013-07-23	44.70	44.71	44.21	44.32	516028
2013-07-24	44.44	44.45	42.83	43.32	1373965
2013-07-25	43.29	43.72	42.98	43.45	1199384
2013-07-26	43.35	43.35	42.97	43.17	622459
2013-07-29	43.06	43.45	42.85	43.18	390999
2013-07-30	43.23	43.34	42.73	42.73	487319
2013-07-31	42.83	42.93	42.04	42.05	1158926
2013-08-01	42.33	43.68	42.21	43.27	1577549
2013-08-02	42.91	43.21	42.25	42.70	1139671
2013-08-05	42.71	43.49	42.65	43.48	662193
2013-08-06	43.46	43.86	43.28	43.40	413827
2013-08-07	43.39	43.54	43.04	43.15	398744
2013-08-08	43.39	43.39	42.97	43.29	318964
2013-08-09	43.24	44.00	43.24	43.72	436576
2013-08-12	43.52	43.59	43.08	43.37	369468
2013-08-13	43.80	43.91	42.95	43.14	466754
2013-08-14	43.22	43.51	43.06	43.45	527808
2013-08-15	43.21	43.21	42.15	42.16	732620
2013-08-16	42.04	42.09	41.07	41.17	773727
2013-08-19	40.98	41.41	40.60	40.64	552091
2013-08-20	40.69	41.99	40.69	41.81	498903
2013-08-21	41.68	42.40	41.06	41.62	446922
2013-08-22	41.79	42.16	41.44	42.04	466213
2013-08-23	42.07	42.56	41.90	42.56	342406
2013-08-26	42.69	42.69	42.00	42.22	235773
2013-08-27	41.84	41.99	41.39	41.42	516085
2013-08-28	41.34	41.86	40.95	41.36	448802
2013-08-29	41.09	41.55	41.00	41.51	247062
2013-08-30	41.53	41.87	41.15	41.23	750432
2013-09-03	41.49	41.98	39.98	40.43	1377420
2013-09-04	40.51	40.95	40.13	40.81	714143
2013-09-05	41.38	41.43	40.81	41.01	661254
2013-09-06	41.39	42.36	41.39	42.00	1180577
2013-09-09	42.01	42.72	41.86	42.71	828683
2013-09-10	43.24	43.36	42.60	43.34	774873
2013-09-11	43.37	43.97	42.95	43.97	886423
2013-09-12	43.80	43.86	43.15	43.44	942263
2013-09-13	43.38	44.09	43.31	44.05	625876
2013-09-16	44.91	45.05	44.07	44.24	768055
2013-09-17	43.85	44.40	43.73	44.17	938384
2013-09-18	44.23	46.07	43.87	46.05	677643
2013-09-19	46.06	46.94	46.05	46.71	1167347
2013-09-20	46.74	46.74	46.36	46.59	1384262
2013-09-23	46.37	47.11	46.13	46.32	422498
2013-09-24	46.40	46.40	45.70	45.76	630007
2013-09-25	45.78	46.39	45.78	46.28	664126
2013-09-26	46.24	46.55	46.11	46.54	444111
2013-09-27	46.26	46.60	45.88	46.01	735945
2013-09-30	45.75	46.28	45.50	45.75	906736
2013-10-01	45.88	47.49	45.88	46.77	1312566
2013-10-02	46.48	46.77	46.00	46.43	827021
2013-10-03	46.38	46.54	45.40	45.70	734106
2013-10-04	45.67	46.18	45.46	46.00	592476
2013-10-07	45.73	46.31	45.46	46.07	430623
2013-10-08	45.93	46.15	45.55	45.77	589915
2013-10-09	45.76	46.25	45.43	45.52	380109
2013-10-10	45.96	46.92	45.84	46.90	620436
2013-10-11	46.69	47.80	46.61	47.76	632914
2013-10-14	47.41	47.61	46.94	47.28	565581
2013-10-15	47.18	47.46	46.71	47.06	633403
2013-10-16	47.19	47.87	47.05	47.86	883180
2013-10-17	47.67	48.70	47.59	48.61	873178
2013-10-18	48.56	48.69	47.97	48.43	1122801
2013-10-21	48.40	48.40	47.67	48.17	769525
2013-10-22	48.07	48.40	47.52	47.96	718212
2013-10-23	47.78	48.36	47.50	48.36	784426
2013-10-24	48.35	48.44	47.93	48.21	630152
2013-10-25	48.24	48.75	47.96	48.65	568237
2013-10-28	48.84	48.88	48.05	48.59	625097
2013-10-29	48.76	49.29	47.04	47.32	1010640
2013-10-30	47.41	47.41	46.14	46.20	1462069
2013-10-31	46.26	46.52	45.79	45.99	941465
2013-11-01	46.25	46.43	45.84	46.12	740122
2013-11-04	46.32	46.80	46.08	46.74	697070
2013-11-05	45.63	45.79	45.26	45.30	3566326
2013-11-06	45.58	45.70	44.99	45.08	966531
2013-11-07	45.28	45.28	43.59	43.64	1255345
2013-11-08	43.50	43.61	42.28	42.56	1903320
2013-11-11	42.57	42.96	42.52	42.80	939991
2013-11-12	42.80	42.85	42.37	42.73	655334
2013-11-13	42.56	42.99	42.40	42.98	602867
2013-11-14	43.11	43.59	42.99	43.05	589489
2013-11-15	43.05	43.16	42.36	42.87	1166806
2013-11-18	42.83	42.84	41.80	41.97	1439264
2013-11-19	42.01	42.03	40.74	40.89	1873417
2013-11-20	41.05	41.38	40.67	40.77	1696861
2013-11-21	41.02	41.32	40.69	41.22	709714
2013-11-22	41.23	41.83	40.88	41.81	856282
2013-11-25	42.01	42.51	41.91	41.98	1457720
2013-11-26	42.09	42.26	41.52	41.58	1218575
2013-11-27	41.68	42.30	41.55	42.25	682280
2013-11-29	42.39	42.79	41.82	41.92	516386
2013-12-02	42.07	42.18	41.58	41.83	674856
2013-12-03	42.41	42.49	41.66	41.81	960947
2013-12-04	41.67	41.81	41.32	41.61	676295
2013-12-05	41.68	42.28	41.41	42.12	797031
2013-12-06	42.57	42.75	42.06	42.46	857119
2013-12-09	42.37	42.73	42.04	42.37	399939
2013-12-10	42.21	42.65	42.05	42.10	691637
2013-12-11	41.84	41.84	40.68	40.73	623459
2013-12-12	40.64	40.83	40.38	40.42	659856
2013-12-13	40.58	41.25	40.32	40.49	741868
2013-12-16	40.74	40.94	40.42	40.76	855518
2013-12-17	41.25	41.56	41.04	41.10	1034908
2013-12-18	41.07	41.85	40.54	41.82	2151326
2013-12-19	41.80	42.11	41.49	42.05	1341174
2013-12-20	42.57	42.65	41.73	42.63	1903600
2013-12-23	42.69	42.78	42.24	42.28	580373
2013-12-24	42.23	42.51	42.07	42.18	221188
2013-12-26	42.28	42.44	41.89	42.03	346317
2013-12-27	42.18	42.29	41.75	41.97	294068
2013-12-30	42.18	42.50	41.87	42.31	708916
2013-12-31	42.21	42.40	42.00	42.13	746578
2014-01-02	42.09	42.15	41.48	41.79	491126
2014-01-03	41.77	42.19	41.55	42.09	604385
2014-01-06	42.08	42.31	41.80	42.27	759160
2014-01-07	42.28	42.49	41.85	42.14	620325
2014-01-08	42.11	42.23	41.66	41.97	692986
2014-01-09	42.14	42.54	41.99	42.49	742086
2014-01-10	42.75	43.58	42.34	43.57	955843
2014-01-13	43.54	43.68	43.20	43.30	827505
2014-01-14	43.40	43.99	43.32	43.97	627363
2014-01-15	44.66	44.81	44.35	44.65	1243835
2014-01-16	44.54	44.69	44.22	44.38	542823
2014-01-17	44.27	44.37	43.96	43.98	732514
2014-01-21	44.25	44.57	43.84	44.12	1136432
2014-01-22	44.28	44.46	43.88	43.91	381608
2014-01-23	43.60	44.16	43.51	44.03	715812
2014-01-24	43.66	43.85	43.33	43.60	735390
2014-01-27	43.70	43.98	43.53	43.65	758476
2014-01-28	43.82	44.70	43.82	44.65	960211
2014-01-29	44.44	44.70	44.34	44.64	927816
2014-01-30	44.85	45.42	44.85	45.35	787573
2014-01-31	44.84	45.89	44.74	45.66	1040225
2014-02-03	45.69	45.83	44.31	44.39	1366327
2014-02-04	44.43	45.67	44.31	45.38	1662199
2014-02-05	45.30	45.44	44.98	45.29	591219
2014-02-06	45.37	45.86	45.16	45.59	564089
2014-02-07	45.85	46.06	45.50	46.02	747640
2014-02-10	46.03	46.98	45.91	46.91	591800
2014-02-11	46.79	47.26	46.77	47.13	565202
2014-02-12	47.10	47.24	46.69	47.13	728379
2014-02-13	46.90	47.50	46.78	47.38	915335
2014-02-14	47.34	47.49	46.94	47.20	616963
2014-02-18	47.45	47.53	46.97	47.49	476010
2014-02-19	47.36	47.90	47.36	47.50	936064
2014-02-20	47.53	47.83	46.90	47.45	959617
2014-02-21	47.39	48.39	46.36	47.61	1715939
2014-02-24	47.26	47.81	47.26	47.55	1106900
2014-02-25	47.70	48.19	47.41	47.77	1248731
2014-02-26	48.01	48.46	47.87	48.32	1025041
2014-02-27	48.35	48.70	47.90	48.02	574650
2014-02-28	48.00	49.23	48.00	49.10	1180168
2014-03-03	48.76	48.96	48.15	48.73	550793
2014-03-04	49.19	49.64	49.06	49.61	642599
2014-03-05	49.72	50.10	49.39	49.62	851263
2014-03-06	49.75	49.76	49.05	49.15	539681
2014-03-07	49.37	49.38	48.01	48.23	1217797
2014-03-10	48.25	48.40	48.00	48.26	944541
2014-03-11	48.33	49.27	48.20	49.25	1359299
2014-03-12	48.78	49.23	48.62	49.22	1179807
2014-03-13	49.43	49.43	49.01	49.12	727046
2014-03-14	48.99	49.67	48.99	49.26	491253
2014-03-17	49.11	49.32	48.39	48.49	614587
2014-03-18	48.46	48.70	48.21	48.55	512016
2014-03-19	48.70	48.89	47.23	47.55	787233
2014-03-20	47.64	47.76	47.17	47.41	822426
2014-03-21	47.51	48.28	47.49	48.00	1291504
2014-03-24	48.13	48.42	47.12	47.60	572248
2014-03-25	47.84	48.18	47.46	47.91	497035
2014-03-26	48.13	48.23	47.46	47.55	461537
2014-03-27	47.45	47.75	47.15	47.60	350895
2014-03-28	47.61	48.27	47.61	48.00	311606
2014-03-31	48.22	48.69	47.72	48.51	421917
2014-04-01	48.77	49.49	48.37	49.45	690926
2014-04-02	49.30	49.60	48.66	48.92	1115438
2014-04-03	48.42	48.70	48.20	48.38	984117
2014-04-04	48.72	48.94	47.93	48.25	530697
2014-04-07	48.30	48.75	47.89	48.00	1019765
2014-04-08	48.01	48.17	47.57	48.02	1024162
2014-04-09	48.08	48.43	47.84	48.24	768876
2014-04-10	48.92	48.98	48.01	48.16	730107
2014-04-11	48.02	48.41	47.67	47.67	771994
2014-04-14	47.87	48.56	47.77	48.52	759201
2014-04-15	48.51	49.35	48.51	49.26	799608
2014-04-16	49.51	49.88	49.28	49.79	1069450
2014-04-17	49.59	49.99	49.45	49.97	859566
2014-04-21	49.95	50.32	49.78	50.27	640782
2014-04-22	50.32	50.78	50.19	50.66	644960
2014-04-23	50.66	50.66	50.16	50.44	1026105
2014-04-24	50.57	50.85	50.37	50.82	529127
2014-04-25	50.77	50.81	50.43	50.50	592843
2014-04-28	50.80	51.03	50.65	50.93	978852
2014-04-29	52.90	52.99	51.24	51.46	1523374
2014-04-30	51.45	52.40	51.26	52.33	936455
2014-05-01	52.44	52.44	51.52	52.11	644614
2014-05-02	52.00	52.25	51.62	52.14	561648
2014-05-05	51.54	51.91	51.24	51.69	955966
2014-05-06	51.53	51.73	51.14	51.45	495401
2014-05-07	51.74	52.08	51.50	51.97	598903
2014-05-08	51.52	52.02	51.25	51.43	809289
2014-05-09	51.41	51.76	51.21	51.56	394336
2014-05-12	51.84	52.06	51.63	52.05	405705
2014-05-13	51.98	52.41	51.30	51.33	490452
2014-05-14	51.27	51.43	51.00	51.19	588856
2014-05-15	51.18	51.25	50.68	51.24	510183
2014-05-16	51.13	51.89	50.90	51.87	433065
2014-05-19	51.84	52.16	51.59	52.13	543899
2014-05-20	52.13	52.40	51.75	52.01	430950
2014-05-21	52.22	52.33	51.78	51.82	364056
2014-05-22	51.84	52.28	51.58	51.62	804903
2014-05-23	51.82	52.09	51.61	51.96	592882
2014-05-27	52.23	52.77	52.19	52.71	523918
2014-05-28	52.68	52.80	51.77	52.26	545349
2014-05-29	52.48	52.48	52.16	52.31	235655
2014-05-30	52.21	52.63	52.10	52.35	740086
2014-06-02	52.41	52.72	52.13	52.50	570285
2014-06-03	52.34	52.55	52.20	52.37	435798
2014-06-04	52.28	52.80	52.28	52.68	505962
2014-06-05	52.92	54.19	52.86	54.12	852956
2014-06-06	54.27	54.27	53.33	53.63	573888
2014-06-09	53.60	53.76	53.21	53.61	1309243
2014-06-10	53.39	53.62	53.02	53.48	1412692
2014-06-11	53.00	53.20	52.68	53.19	679865
2014-06-12	53.01	53.12	52.45	52.82	506405
2014-06-13	52.97	53.16	52.45	53.14	487991
2014-06-16	52.99	53.11	52.05	52.49	833069
2014-06-17	52.55	52.97	52.39	52.87	737388
2014-06-18	53.00	53.50	52.83	53.31	882370
2014-06-19	53.52	54.30	53.19	54.28	646281
2014-06-20	54.06	54.44	53.82	54.17	1072544
2014-06-23	54.12	54.32	53.42	53.50	1013826
2014-06-24	53.57	53.65	53.25	53.38	604953
2014-06-25	53.38	53.57	53.01	53.19	651980
2014-06-26	53.11	53.32	52.85	53.22	500679
2014-06-27	53.06	53.77	52.93	53.35	2225336
2014-06-30	53.52	53.71	52.88	53.25	1392680
2014-07-01	53.43	54.03	53.14	53.45	1144719
2014-07-02	53.46	53.69	53.10	53.44	476933
2014-07-03	53.45	53.45	52.71	53.14	283381
2014-07-07	53.14	53.50	53.03	53.06	487850
2014-07-08	53.08	53.34	52.94	53.03	415855
2014-07-09	53.17	53.26	52.65	52.97	535475
2014-07-10	52.71	53.26	52.56	53.02	435672
2014-07-11	53.12	53.24	52.63	53.00	574079
2014-07-14	53.20	53.56	53.02	53.54	499274
2014-07-15	53.55	53.68	52.94	53.27	503115
2014-07-16	53.25	53.58	52.81	53.18	788973
2014-07-17	53.13	53.22	52.77	52.87	393095
2014-07-18	53.08	53.77	53.08	53.75	373606
2014-07-21	53.59	53.70	53.25	53.27	349322
2014-07-22	53.61	53.80	53.33	53.49	685061
2014-07-23	53.62	53.83	53.36	53.55	449436
2014-07-24	53.67	53.81	53.40	53.61	851618
2014-07-25	53.37	53.64	53.00	53.01	522648
2014-07-28	53.02	53.47	52.99	53.22	621791
2014-07-29	53.26	53.26	52.84	52.94	660304
2014-07-30	53.08	53.29	52.65	53.04	612671
2014-07-31	52.89	52.96	51.35	51.73	861423
2014-08-01	51.74	52.37	51.49	51.99	985930
2014-08-04	52.03	52.18	51.51	52.05	378871
2014-08-05	51.99	52.37	51.67	51.75	589529
2014-08-06	51.67	52.21	51.55	52.02	593633
2014-08-07	52.28	52.57	51.96	52.16	586527
2014-08-08	52.40	52.68	52.02	52.66	545223
2014-08-11	52.75	53.36	52.69	53.19	711184
2014-08-12	53.04	53.72	53.00	53.32	1238026
2014-08-13	53.52	54.03	53.52	53.90	487452
2014-08-14	54.00	54.17	53.68	53.94	421611
2014-08-15	54.21	54.43	53.70	53.85	782260
2014-08-18	54.26	54.40	53.92	54.35	622705
2014-08-19	54.31	54.53	54.10	54.43	411942
2014-08-20	54.43	54.87	54.02	54.59	636793
2014-08-21	54.51	54.78	54.07	54.07	434320
2014-08-22	54.13	54.13	53.35	53.42	481974
2014-08-25	53.71	53.71	52.39	52.64	1438320
2014-08-26	52.73	53.08	52.52	52.72	392701
2014-08-27	52.74	53.06	52.63	52.74	315163
2014-08-28	52.73	52.93	52.61	52.72	340718
2014-08-29	52.74	52.96	52.69	52.70	686088
2014-09-02	52.72	53.43	52.72	53.37	629569
2014-09-03	53.43	53.90	53.32	53.83	592130
2014-09-04	53.88	53.99	53.51	53.71	457597
2014-09-05	53.80	54.34	53.77	54.32	477933
2014-09-08	54.32	54.50	53.84	54.31	521856
2014-09-09	54.26	54.39	53.65	53.96	506521
2014-09-10	53.76	53.81	52.94	53.17	707220
2014-09-11	52.67	52.93	52.36	52.60	432277
2014-09-12	52.43	52.44	50.61	50.70	948119
2014-09-15	50.56	50.87	50.11	50.30	869002
2014-09-16	50.39	51.42	50.39	51.20	902159
2014-09-17	51.87	52.30	51.51	51.75	980320
2014-09-18	51.76	52.10	51.36	51.48	1366492
2014-09-19	51.59	51.71	51.37	51.45	1218622
2014-09-22	51.36	51.38	51.03	51.08	668296
2014-09-23	51.01	51.28	50.85	50.94	592173
2014-09-24	50.85	51.38	50.68	50.87	637722
2014-09-25	50.85	50.98	50.29	50.65	627871
2014-09-26	50.75	51.71	50.72	51.54	758180
2014-09-29	51.28	51.79	50.97	51.77	660208
2014-09-30	51.85	52.05	51.36	51.57	552013
2014-10-01	51.51	52.01	51.23	51.42	737972
2014-10-02	51.48	51.79	51.10	51.69	518985
2014-10-03	52.00	52.00	51.36	51.70	428508
2014-10-06	51.72	52.25	51.72	52.02	786219
2014-10-07	51.76	52.19	51.56	51.58	574610
2014-10-08	51.68	52.89	51.57	52.82	586209
2014-10-09	52.83	53.67	52.68	53.18	804012
2014-10-10	53.29	53.93	53.19	53.39	643742
2014-10-13	53.37	53.95	53.12	53.60	653485
2014-10-14	54.02	55.42	53.60	55.12	960224
2014-10-15	54.69	55.35	54.37	54.94	1019066
2014-10-16	54.47	55.41	54.29	55.22	1111890
2014-10-17	55.71	55.94	54.52	54.82	679153
2014-10-20	54.87	55.47	54.84	55.47	611055
2014-10-21	55.52	56.28	55.27	56.25	682693
2014-10-22	56.35	56.83	56.21	56.29	792854
2014-10-23	56.73	56.79	56.00	56.61	677506
2014-10-24	56.76	56.81	55.88	56.20	850453
2014-10-27	56.01	56.74	55.92	56.74	621477
2014-10-28	56.78	56.97	56.48	56.97	554060
2014-10-29	56.93	56.98	55.94	56.68	692630
2014-10-30	57.00	57.00	56.03	56.84	696330
2014-10-31	57.00	58.19	56.74	58.16	775677
2014-11-03	57.95	58.83	57.95	58.82	930015
2014-11-04	58.76	58.97	58.24	58.49	493887
2014-11-05	58.67	58.98	58.26	58.55	877323
2014-11-06	58.56	59.02	58.19	58.28	597500
2014-11-07	58.28	58.49	58.01	58.22	648924
2014-11-10	58.19	58.71	58.12	58.65	566183
2014-11-11	58.71	58.81	58.32	58.40	391950
2014-11-12	58.33	58.59	57.84	57.90	736023
2014-11-13	57.86	58.43	57.86	58.40	167521
2014-11-14	58.57	58.57	57.63	57.81	455714
2014-11-17	57.88	58.39	57.71	57.79	672301
2014-11-18	57.73	58.37	57.61	58.24	744966
2014-11-19	58.18	58.27	57.19	57.20	449763
2014-11-20	56.97	57.20	56.76	57.06	522180
2014-11-21	57.45	57.92	57.19	57.89	780461
2014-11-24	58.00	58.54	57.99	58.17	719769
2014-11-25	58.26	58.85	58.08	58.63	762280
2014-11-26	58.75	59.32	58.65	59.29	404823
2014-11-28	59.47	60.56	59.23	59.27	428810
2014-12-01	59.27	59.98	59.08	59.09	657568
2014-12-02	59.16	59.66	58.61	59.56	430806
2014-12-03	59.62	60.29	59.30	60.12	812101
2014-12-04	59.89	60.16	59.15	60.12	870148
2014-12-05	59.86	59.96	59.04	59.44	591033
2014-12-08	59.44	60.11	59.34	59.65	567035
2014-12-09	59.24	60.10	59.08	59.94	402410
2014-12-10	59.89	59.98	59.19	59.38	580330
2014-12-11	59.28	59.49	58.81	58.96	534026
2014-12-12	58.78	59.24	58.19	58.28	653756
2014-12-15	58.55	58.55	57.30	57.45	629996
2014-12-16	57.46	57.61	56.85	57.30	1372779
2014-12-17	57.62	58.66	57.31	58.63	864357
2014-12-18	59.04	59.25	58.38	58.95	1132148
2014-12-19	58.90	59.18	58.61	58.86	1533882
2014-12-22	58.90	59.82	58.88	59.78	1084781
2014-12-23	59.95	60.26	59.32	59.44	586337
2014-12-24	59.52	60.02	59.16	59.25	446317
2014-12-26	59.52	59.82	59.28	59.35	412787
2014-12-29	59.33	60.30	59.22	59.90	673814
2014-12-30	59.91	60.37	59.69	59.83	551881
2014-12-31	60.01	60.53	58.62	58.64	673475
2015-01-02	58.72	59.12	58.51	58.94	838242
2015-01-05	58.92	60.53	58.89	60.24	1206011
2015-01-06	60.53	61.58	60.45	61.55	1663865
2015-01-07	61.93	62.75	61.20	62.44	1218186
2015-01-08	62.55	63.49	62.51	63.38	983642
2015-01-09	63.25	63.71	62.75	63.14	658860
2015-01-12	63.20	64.13	63.18	64.04	651897
2015-01-13	64.29	64.52	63.67	64.11	560739
2015-01-14	63.96	64.80	63.65	64.78	791549
2015-01-15	65.05	65.45	64.37	65.42	760717
2015-01-16	65.38	66.80	65.03	66.70	946436
2015-01-20	66.98	67.27	66.06	66.28	910443
2015-01-21	66.15	66.39	65.58	66.14	612006
2015-01-22	66.26	67.09	66.11	66.95	1142114
2015-01-23	67.21	67.45	66.38	66.50	764637
2015-01-26	66.04	66.74	65.72	66.73	1228912
2015-01-27	66.37	67.00	66.27	66.86	644055
2015-01-28	67.23	68.01	67.10	67.23	1030335
2015-01-29	67.26	67.45	66.70	67.39	480267
2015-01-30	67.29	67.58	65.96	66.00	717151
2015-02-02	66.00	66.26	64.33	66.15	1303840
2015-02-03	65.96	66.71	65.11	66.67	790717
2015-02-04	66.56	66.90	65.92	66.67	579570
2015-02-05	66.84	68.08	66.57	67.97	532510
2015-02-06	67.68	67.99	65.63	66.17	1136919
2015-02-09	66.19	66.46	65.42	65.45	820713
2015-02-10	65.78	65.79	64.57	65.22	1024264
2015-02-11	65.31	65.61	64.67	64.89	443958
2015-02-12	65.07	65.85	64.96	65.65	984630
2015-02-13	65.69	65.83	64.79	65.33	590337
2015-02-17	65.31	65.73	64.43	64.70	655279
2015-02-18	64.75	65.59	64.18	65.45	566730
2015-02-19	65.20	65.38	63.65	63.76	841301
2015-02-20	63.98	65.87	63.46	65.57	817556
2015-02-23	65.72	66.12	65.42	66.07	811718
2015-02-24	65.64	65.81	65.05	65.36	1054026
2015-02-25	65.27	66.95	65.05	66.34	1236216
2015-02-26	66.35	66.35	65.04	65.45	930514
2015-02-27	65.57	66.13	65.04	65.78	874992
2015-03-02	65.78	66.63	65.44	66.49	679056
2015-03-03	66.42	66.42	65.66	66.23	563211
2015-03-04	66.06	66.38	65.17	65.31	545945
2015-03-05	65.46	66.28	65.31	65.85	414477
2015-03-06	65.01	65.01	63.59	64.22	1132991
2015-03-09	64.52	64.65	64.01	64.33	549324
2015-03-10	64.20	64.32	63.57	63.95	851609
2015-03-11	64.10	64.44	63.79	63.54	1227890
2015-03-12	63.96	65.07	63.52	64.92	968564
2015-03-13	65.08	65.36	64.54	64.68	442077
2015-03-16	64.81	65.91	64.72	65.06	634027
2015-03-17	65.06	65.74	64.78	65.11	607444
2015-03-18	65.18	66.82	64.71	66.55	568839
2015-03-19	66.49	67.39	66.32	66.93	755490
2015-03-20	67.37	69.24	67.24	69.22	1693276
2015-03-23	69.53	69.80	68.91	69.30	1010928
2015-03-24	69.26	69.26	68.40	68.42	748202
2015-03-25	68.58	68.76	66.98	67.14	554215
2015-03-26	66.85	67.35	66.65	67.25	727928
2015-03-27	67.24	67.53	66.71	66.98	453740
2015-03-30	67.22	68.43	67.01	68.26	567490
2015-03-31	68.21	68.52	67.32	67.57	1099200
2015-04-01	67.57	67.84	66.63	67.34	599922
2015-04-02	67.34	68.38	67.21	67.87	935540
2015-04-06	67.92	68.46	67.62	68.40	662425
2015-04-07	68.28	68.48	67.55	67.73	537187
2015-04-08	67.80	68.27	67.73	68.21	510406
2015-04-09	67.96	68.20	66.58	66.91	520760
2015-04-10	67.30	67.86	66.80	67.08	384806
2015-04-13	66.88	68.25	66.88	66.89	3343980
2015-04-14	66.88	67.50	66.64	66.97	707324
2015-04-15	66.94	67.03	66.09	66.11	822700
2015-04-16	65.86	66.55	65.71	66.21	596265
2015-04-17	65.93	66.11	65.18	65.82	554050
2015-04-20	65.91	66.55	65.74	66.22	609490
2015-04-21	66.52	66.97	66.21	66.88	485427
2015-04-22	66.80	67.34	66.66	66.97	682818
2015-04-23	66.96	67.49	66.87	67.33	407013
2015-04-24	67.41	67.90	66.88	67.61	620402
2015-04-27	67.88	68.19	66.58	66.79	825590
2015-04-28	66.75	67.19	66.13	66.85	515082
2015-04-29	66.33	67.37	64.81	65.09	916858
2015-04-30	66.01	67.80	65.74	65.93	1433150
2015-05-01	65.95	67.44	65.49	66.53	1051619
2015-05-04	66.84	67.32	66.53	66.72	673997
2015-05-05	66.39	66.82	65.55	65.66	749766
2015-05-06	65.65	66.09	65.20	65.57	814990
2015-05-07	65.72	67.07	65.46	66.99	847475
2015-05-08	67.71	69.01	66.50	68.51	788778
2015-05-11	68.49	69.20	67.81	68.05	834807
2015-05-12	67.61	69.08	66.87	68.91	841856
2015-05-13	69.24	69.89	68.38	68.55	861126
2015-05-14	68.99	70.71	68.58	70.57	1185189
2015-05-15	70.81	72.33	70.59	72.22	2277192
2015-05-18	72.26	72.46	71.49	71.62	1452561
2015-05-19	71.47	71.69	70.83	71.14	1552169
2015-05-20	71.28	71.53	70.73	71.01	1782423
2015-05-21	71.11	71.29	70.21	70.46	842344
2015-05-22	70.16	71.23	70.11	70.78	546479
2015-05-26	70.75	70.86	70.24	70.61	1557923
2015-05-27	70.68	71.00	70.46	70.96	975740
2015-05-28	71.08	71.52	70.15	70.64	930204
2015-05-29	70.88	71.01	69.73	70.03	4217492
2015-06-01	70.05	70.79	69.70	70.31	961195
2015-06-02	70.16	70.16	68.94	69.17	888936
2015-06-03	69.17	69.45	68.06	68.20	740458
2015-06-04	68.02	68.27	67.23	67.62	800550
2015-06-05	67.08	67.24	66.26	66.59	838395
2015-06-08	66.61	66.66	66.17	66.43	614583
2015-06-09	66.36	66.62	65.66	65.83	543208
2015-06-10	65.92	67.17	65.82	66.54	609412
2015-06-11	66.40	67.11	65.95	67.10	855433
2015-06-12	66.98	67.39	66.60	67.20	831310
2015-06-15	67.14	67.54	66.65	67.10	613499
2015-06-16	66.59	68.70	66.55	68.47	1141999
2015-06-17	69.17	69.25	68.37	68.64	4362228
2015-06-18	68.75	69.74	68.75	69.55	1118588
2015-06-19	69.45	69.68	68.76	68.90	1265000
2015-06-22	69.00	69.19	68.09	68.15	1293733
2015-06-23	68.12	68.20	67.05	67.16	778711
2015-06-24	67.29	67.51	66.21	66.25	787890
2015-06-25	66.29	66.64	65.16	65.41	763264
2015-06-26	65.43	65.77	64.99	65.64	718431
2015-06-29	65.34	66.18	64.98	65.04	782955
2015-06-30	65.42	65.81	64.78	65.22	653666
2015-07-01	66.08	66.90	65.38	66.83	1186324
2015-07-02	67.31	68.00	67.05	67.41	1065167
2015-07-06	66.87	67.84	66.30	67.32	917271
2015-07-07	67.51	68.73	67.34	68.54	850009
2015-07-08	67.97	69.31	67.80	68.81	1126588
2015-07-09	69.19	69.37	68.64	68.90	618735
2015-07-10	69.29	70.17	68.89	69.58	606817
2015-07-13	70.17	70.77	69.34	69.70	656730
2015-07-14	69.77	70.15	69.29	69.57	903295
2015-07-15	69.49	70.15	69.10	69.57	513846
2015-07-16	69.89	70.44	69.39	70.37	478379
2015-07-17	70.28	70.31	69.63	70.17	555326
2015-07-20	70.00	70.90	69.62	70.78	735541
2015-07-21	70.85	71.14	70.26	70.28	585287
2015-07-22	70.28	71.23	70.28	70.91	582378
2015-07-23	71.41	71.47	70.26	70.85	587289
2015-07-24	70.75	71.30	70.39	70.98	569871
2015-07-27	70.94	71.56	70.78	71.17	628460
2015-07-28	71.28	71.45	70.67	70.99	647901
2015-07-29	70.88	71.32	70.35	71.15	623364
2015-07-30	71.89	73.24	71.63	72.83	781041
2015-07-31	73.47	74.27	72.99	73.52	1041854
2015-08-03	73.50	74.49	73.34	74.42	650011
2015-08-04	74.35	75.16	74.08	74.31	551878
2015-08-05	74.61	74.96	74.31	74.69	618070
2015-08-06	74.57	75.43	73.98	75.34	649094
2015-08-07	75.26	76.09	74.52	75.70	634521
2015-08-10	76.17	76.43	74.98	75.30	949120
2015-08-11	75.15	76.65	74.69	76.11	783720
2015-08-12	75.87	76.71	75.21	76.70	1059987
2015-08-13	76.82	78.19	76.62	77.25	1509203
2015-08-14	77.25	78.80	76.88	78.45	3641376
2015-08-17	78.52	79.12	78.32	78.70	1107072
2015-08-18	78.56	79.15	78.41	78.53	736856
2015-08-19	78.46	78.82	78.08	78.45	752797
2015-08-20	78.28	78.99	77.73	77.88	868292
2015-08-21	77.57	78.08	76.51	76.53	1238308
2015-08-24	74.04	75.48	72.12	72.22	1506051
2015-08-25	74.03	74.11	69.96	70.03	1388861
2015-08-26	71.68	72.48	70.34	72.11	1178257
2015-08-27	72.83	74.29	72.15	73.84	985121
2015-08-28	73.71	74.44	73.35	74.13	836782
2015-08-31	74.21	74.66	73.29	73.48	1761058
2015-09-01	72.55	73.21	71.87	72.49	972061
2015-09-02	73.41	73.60	72.68	73.57	722924
2015-09-03	73.50	74.05	73.03	73.30	707943
2015-09-04	72.80	73.13	70.98	71.42	753516
2015-09-08	72.37	73.33	71.97	73.08	739566
2015-09-09	73.53	73.69	71.79	71.90	619739
2015-09-10	71.90	72.94	71.58	71.97	746360
2015-09-11	71.68	73.00	71.31	72.97	644272
2015-09-14	73.08	73.33	72.73	73.05	460962
2015-09-15	72.94	75.31	72.54	74.82	3229634
2015-09-16	74.82	74.88	73.96	74.03	2489980
2015-09-17	73.69	75.83	73.67	75.26	1339090
2015-09-18	74.47	76.29	74.24	75.48	3577568
2015-09-21	75.51	76.71	75.51	76.60	1121548
2015-09-22	75.90	76.31	72.76	75.62	1151440
2015-09-23	75.73	76.57	75.49	76.35	463794
2015-09-24	76.04	76.78	75.21	75.61	611605
2015-09-25	76.57	77.03	75.69	76.27	563334
2015-09-28	75.86	76.37	74.77	75.47	701629
2015-09-29	75.70	76.71	75.21	76.61	630379
2015-09-30	77.42	77.70	76.60	77.16	826945
2015-10-01	77.43	77.48	76.03	76.41	1291543
2015-10-02	75.62	76.98	75.59	76.87	1247840
2015-10-05	77.24	78.32	76.91	78.23	983830
2015-10-06	78.19	78.29	76.63	76.72	1101101
2015-10-07	76.85	77.15	75.74	76.29	1666064
2015-10-08	76.19	77.49	75.81	77.35	932343
2015-10-09	77.35	77.55	76.13	77.10	988667
2015-10-12	77.34	78.32	77.28	78.07	577886
2015-10-13	77.56	78.08	76.67	77.03	728724
2015-10-14	77.26	77.46	75.82	76.08	669911
2015-10-15	76.34	77.24	76.26	77.24	644787
2015-10-16	77.31	78.05	77.18	77.31	916810
2015-10-19	77.35	79.59	77.15	79.54	1148645
2015-10-20	79.54	81.01	79.30	80.70	1369241
2015-10-21	81.06	81.23	80.14	80.79	890814
2015-10-22	81.46	81.48	80.38	81.38	821295
2015-10-23	81.52	81.81	80.21	80.78	576568
2015-10-26	80.95	81.19	80.10	80.73	641115
2015-10-27	80.70	81.99	80.68	81.35	905500
2015-10-28	81.54	81.99	79.57	80.75	1081525
2015-10-29	81.96	82.54	79.92	80.81	849870
2015-10-30	81.13	81.24	79.12	79.24	1004243
2015-11-02	79.48	80.55	78.81	80.47	1175653
2015-11-03	80.41	80.52	78.66	79.15	892659
2015-11-04	79.17	79.60	78.78	79.15	790968
2015-11-05	79.16	79.52	78.67	79.13	570130
2015-11-06	78.40	79.12	77.00	77.51	726727
2015-11-09	77.42	77.49	75.77	76.26	803402
2015-11-10	76.04	77.44	76.00	77.26	1327629
2015-11-11	76.51	78.35	76.50	78.20	715059
2015-11-12	78.03	79.16	77.78	79.08	1258399
2015-11-13	79.95	80.28	78.28	78.87	1088220
2015-11-16	78.76	79.47	78.36	79.37	534196
2015-11-17	79.66	81.96	79.40	81.32	885247
2015-11-18	81.30	81.52	79.88	80.92	741288
2015-11-19	81.00	81.72	80.54	80.97	584931
2015-11-20	81.32	83.06	81.06	82.94	798899
2015-11-23	82.76	83.56	82.51	82.78	535369
2015-11-24	82.36	82.88	81.58	82.43	711011
2015-11-25	82.84	83.66	82.46	83.44	580053
2015-11-27	83.37	84.59	83.31	83.93	366106
2015-11-30	84.31	84.83	83.67	83.75	1582077
2015-12-01	83.93	85.71	83.75	85.71	1071133
2015-12-02	85.20	85.91	85.00	85.07	997462
2015-12-03	85.00	85.50	84.07	84.36	1064182
2015-12-04	84.25	86.11	84.23	85.79	749546
2015-12-07	86.54	87.37	85.82	86.25	909381
2015-12-08	86.13	86.98	85.53	86.55	701062
2015-12-09	86.41	87.18	85.44	85.62	630653
2015-12-10	86.11	86.40	84.66	84.92	902963
2015-12-11	84.20	85.58	83.89	85.27	1006988
2015-12-14	85.18	86.40	84.55	86.20	1075918
2015-12-15	86.91	87.39	86.57	87.00	1336360
2015-12-16	87.54	88.98	87.25	88.68	663713
2015-12-17	89.01	89.30	88.36	88.38	785663
2015-12-18	88.06	88.53	87.52	87.66	3652475
2015-12-21	89.18	89.89	88.60	89.09	1098046
2015-12-22	89.57	89.98	88.83	89.03	751884
2015-12-23	89.04	89.16	87.88	88.21	1025898
2015-12-24	88.34	88.42	87.72	88.23	353104
2015-12-28	88.18	89.07	88.00	89.06	774713
2015-12-29	89.47	90.40	89.45	90.22	521088
2015-12-30	90.02	90.58	89.42	89.46	420263
2015-12-31	89.46	89.77	88.21	88.21	592449
2016-01-04	87.73	88.41	87.12	87.82	978577
2016-01-05	87.81	90.79	87.81	90.40	867319
2016-01-06	89.69	91.93	89.50	91.15	1100823
2016-01-07	89.87	90.76	89.52	90.18	922744
2016-01-08	90.46	91.51	89.80	89.91	700208
2016-01-11	90.26	91.97	90.26	90.81	1191428
2016-01-12	91.45	91.80	90.16	90.51	1093305
2016-01-13	91.18	91.99	89.53	89.55	1139271
2016-01-14	90.44	90.48	84.66	87.22	3958792
2016-01-15	85.98	87.76	85.86	86.03	22998449
2016-01-19	87.11	88.90	86.77	88.50	1852453
2016-01-20	88.04	88.36	83.56	84.85	2160909
2016-01-21	85.09	86.05	84.52	84.72	1423703
2016-01-22	86.20	87.99	85.55	87.35	892759
2016-01-25	87.74	88.99	87.28	87.60	1140271
2016-01-26	88.09	91.00	87.83	90.46	1471752
2016-01-27	90.06	90.14	88.25	88.74	970700
2016-01-28	88.86	90.61	88.79	89.34	957858
2016-01-29	90.12	91.26	89.35	90.69	1347106
2016-02-01	90.40	90.80	89.27	89.49	1523109
2016-02-02	89.62	91.74	89.15	91.10	1503478
2016-02-03	91.53	91.59	87.50	88.36	1412286
2016-02-04	87.89	88.28	85.81	86.10	1699179
2016-02-05	85.67	85.73	81.50	81.71	2057755
2016-02-08	81.20	81.20	76.09	78.42	2019120
2016-02-09	77.64	80.18	77.11	79.28	1601302
2016-02-10	79.49	80.74	79.40	79.86	1103241
2016-02-11	79.10	81.53	78.78	80.88	1751050
2016-02-12	81.66	82.10	80.20	81.39	1352189
2016-02-16	82.00	83.05	81.47	82.98	1160312
2016-02-17	83.15	85.20	83.00	84.93	1256803
2016-02-18	84.66	85.19	84.00	84.55	931773
2016-02-19	84.51	87.29	84.13	86.20	1330817
2016-02-22	86.52	87.74	85.79	85.99	676948
2016-02-23	85.48	87.19	85.24	85.90	1129654
2016-02-24	85.60	86.85	81.28	82.17	1653297
2016-02-25	82.83	84.72	82.53	84.54	1143749
2016-02-26	84.65	84.76	83.08	83.11	983866
2016-02-29	83.17	83.68	82.11	82.15	1438646
2016-03-01	82.87	84.25	82.38	84.24	1201766
2016-03-02	84.01	86.32	83.62	86.29	1428764
2016-03-03	86.32	86.42	83.76	84.83	1126154
2016-03-04	84.83	85.00	83.66	83.98	1149943
2016-03-07	83.43	84.50	83.00	83.60	1223270
2016-03-08	83.38	84.67	83.01	83.45	1332101
2016-03-09	83.55	85.63	83.40	84.95	1109517
2016-03-10	85.52	85.99	84.13	84.57	1038761
2016-03-11	86.05	87.12	85.23	87.08	1033231
2016-03-14	86.87	87.46	86.45	87.28	798155
2016-03-15	87.01	89.05	87.00	88.25	951036
2016-03-16	87.72	90.23	87.42	89.97	1017209
2016-03-17	90.06	91.60	89.82	91.27	1005910
2016-03-18	91.38	91.70	89.29	89.61	3079696
2016-03-21	89.35	90.09	88.25	88.51	1156665
2016-03-22	87.96	89.43	87.96	88.64	1256782
2016-03-23	88.85	90.19	88.54	89.37	988894
2016-03-24	89.16	90.26	88.88	90.08	879677
2016-03-28	90.17	91.50	90.11	91.13	550855
2016-03-29	91.47	93.00	91.07	92.98	872010
2016-03-30	93.30	93.41	92.16	92.51	810326
2016-03-31	92.57	93.48	92.43	93.46	743095
2016-04-01	93.25	93.99	92.73	93.51	771125
2016-04-04	93.94	94.16	92.25	93.49	948441
2016-04-05	92.85	93.44	92.48	92.63	417022
2016-04-06	92.52	93.50	92.17	93.48	688943
2016-04-07	93.14	93.32	91.98	92.70	845944
2016-04-08	92.96	94.22	92.44	93.58	577872
2016-04-11	93.59	93.77	91.95	91.95	587078
2016-04-12	91.95	92.36	91.35	92.13	994507
2016-04-13	92.47	92.62	90.68	91.49	823945
2016-04-14	91.10	91.37	88.95	89.26	1127603
2016-04-15	89.29	90.47	89.20	90.19	708909
2016-04-18	90.13	90.86	89.29	90.56	945677
2016-04-19	90.60	91.08	87.35	88.05	1657200
2016-04-20	88.01	88.37	87.14	87.53	1309052
2016-04-21	87.45	87.75	85.06	85.39	1138332
2016-04-22	85.38	86.19	84.91	86.00	1121260
2016-04-25	85.73	86.72	85.61	86.45	581139
2016-04-26	86.63	87.94	86.63	87.21	927134
2016-04-27	87.27	87.67	85.03	86.03	642457
2016-04-28	85.23	86.86	85.23	86.14	602787
2016-04-29	85.56	86.08	84.10	84.95	881298
2016-05-02	84.98	87.18	84.96	86.87	706045
2016-05-03	87.15	89.06	86.92	88.88	1239891
2016-05-04	88.50	92.04	88.03	90.43	1421825
2016-05-05	90.20	91.12	89.73	90.73	711359
2016-05-06	90.92	92.63	90.57	92.43	799268
2016-05-09	92.57	93.43	91.99	93.35	719361
2016-05-10	93.50	94.04	93.17	94.04	1081624
2016-05-11	93.95	93.95	90.71	91.78	901764
2016-05-12	91.96	93.65	90.89	93.40	1006147
2016-05-13	93.45	93.88	92.70	92.97	468269
2016-05-16	92.90	93.96	92.42	93.57	579030
2016-05-17	93.00	93.24	91.33	92.08	1147056
2016-05-18	91.86	92.42	90.18	91.19	951755
2016-05-19	90.39	90.76	89.51	89.75	1013433
2016-05-20	90.19	91.05	89.33	91.03	1204505
2016-05-23	91.24	91.57	90.57	91.15	743959
2016-05-24	91.34	92.48	90.95	91.97	923229
2016-05-25	92.04	92.39	90.82	92.26	837515
2016-05-26	92.24	93.10	91.89	92.64	798767
2016-05-27	92.90	93.79	92.35	92.93	547982
2016-05-31	93.36	93.36	92.10	92.97	1435931
2016-06-01	92.49	93.42	92.26	93.00	773579
2016-06-02	92.69	93.41	92.29	93.41	448271
2016-06-03	94.04	94.81	93.34	93.56	855593
2016-06-06	93.50	94.02	91.40	91.91	896582
2016-06-07	92.33	92.80	91.78	91.97	697166
2016-06-08	91.78	91.97	90.40	91.00	764525
2016-06-09	91.04	91.32	89.02	89.67	2051941
2016-06-10	89.32	89.48	88.28	87.83	1632318
2016-06-13	88.14	89.02	87.56	87.67	1056382
2016-06-14	87.55	87.81	86.02	86.14	1194184
2016-06-15	86.31	87.77	86.31	87.31	1250183
2016-06-16	87.24	88.01	87.03	87.91	843106
2016-06-17	87.69	87.91	86.30	87.12	1065579
2016-06-20	87.53	88.35	87.19	87.30	619780
2016-06-21	87.40	88.00	87.23	87.32	571837
2016-06-22	87.32	87.82	86.49	87.47	852316
2016-06-23	87.87	88.40	86.95	87.04	772761
2016-06-24	84.75	87.90	84.59	86.87	1952732
2016-06-27	86.63	90.41	86.46	90.31	1832189
2016-06-28	90.71	91.77	90.51	91.48	895318
2016-06-29	91.63	92.46	91.01	91.36	943475
2016-06-30	91.44	92.72	91.18	92.54	1577268
2016-07-01	92.63	92.83	90.21	90.65	946694
2016-07-05	90.22	93.38	90.22	93.25	1302467
2016-07-06	92.76	93.15	91.72	92.46	916106
2016-07-07	92.10	92.29	90.76	92.04	780281
2016-07-08	91.74	93.60	91.52	93.25	1312319
2016-07-11	93.93	93.93	92.37	93.67	609569
2016-07-12	93.40	93.60	92.35	93.49	994382
2016-07-13	93.22	94.49	93.15	94.38	760823
2016-07-14	94.30	94.30	92.89	94.11	1131147
2016-07-15	94.24	94.24	92.28	92.71	1057138
2016-07-18	92.85	93.05	91.88	92.37	1049059
2016-07-19	92.11	92.41	91.32	92.24	732453
2016-07-20	92.28	92.91	91.74	92.84	856504
2016-07-21	92.78	93.13	92.11	92.89	797187
2016-07-22	92.69	93.93	92.65	93.62	543981
2016-07-25	93.25	93.78	90.74	91.86	1190641
2016-07-26	91.82	91.82	90.15	90.40	605023
2016-07-27	90.18	90.41	89.16	89.90	677137
2016-07-28	88.62	88.88	84.19	85.98	3496139
2016-07-29	85.84	88.60	85.46	86.02	2719191
2016-08-01	86.00	86.86	85.87	86.57	1357562
2016-08-02	86.53	87.15	84.90	85.17	1611212
2016-08-03	85.02	85.11	82.50	83.05	2221809
2016-08-04	82.59	82.85	81.36	81.99	1522098
2016-08-05	82.25	83.90	81.30	82.48	1479325
2016-08-08	82.25	83.43	82.14	82.29	1121060
2016-08-09	82.22	82.95	81.52	82.90	848469
2016-08-10	83.21	83.87	82.88	83.76	1787436
2016-08-11	84.00	84.05	83.22	83.55	1217229
2016-08-12	83.30	85.12	83.21	83.44	1376072
2016-08-15	83.81	83.88	83.03	83.11	1407254
2016-08-16	83.14	83.19	82.14	82.56	967309
2016-08-17	82.44	82.75	81.60	82.58	799426
2016-08-18	82.72	82.83	81.54	81.77	637720
2016-08-19	81.86	81.89	80.06	80.79	870499
2016-08-22	80.84	81.75	80.49	81.35	707230
2016-08-23	81.50	81.62	81.00	81.18	800590
2016-08-24	81.18	81.36	80.19	80.57	786836
2016-08-25	80.63	81.57	80.32	80.99	700407
2016-08-26	80.96	81.19	79.13	79.88	1039645
2016-08-29	80.09	81.10	80.00	80.58	503967
2016-08-30	80.45	80.75	79.54	80.40	879077
2016-08-31	80.49	81.18	79.79	80.55	1197456
2016-09-01	80.55	81.84	80.24	81.01	916840
2016-09-02	81.35	82.64	81.24	81.86	656484
2016-09-06	81.89	82.20	81.01	82.07	778972
2016-09-07	81.89	82.82	81.39	82.66	773731
2016-09-08	82.33	82.59	81.61	81.87	1294293
2016-09-09	80.98	81.52	79.70	79.92	1035350
2016-09-12	79.88	80.42	78.36	77.75	2400802
2016-09-13	77.36	77.95	76.03	76.17	1594229
2016-09-14	76.30	77.47	76.26	77.13	1138744
2016-09-15	77.12	77.89	77.04	77.76	1038083
2016-09-16	77.44	77.75	76.88	77.20	1746340
2016-09-19	77.16	77.68	77.02	77.56	1099542
2016-09-20	78.02	78.02	77.31	77.32	1030611
2016-09-21	77.23	77.81	75.82	77.65	1005883
2016-09-22	78.22	79.64	78.15	79.43	968199
2016-09-23	79.38	80.81	78.35	80.02	1017796
2016-09-26	79.97	81.71	79.75	81.38	986105
2016-09-27	81.36	82.05	80.70	80.88	658871
2016-09-28	80.87	81.68	80.70	81.61	609756
2016-09-29	81.10	81.55	80.46	80.92	950793
2016-09-30	81.45	81.75	79.40	79.41	1629139
2016-10-03	79.24	79.24	77.64	77.66	1003141
2016-10-04	77.56	77.69	75.91	76.69	1251354
2016-10-05	76.61	77.13	73.96	74.13	1643439
2016-10-06	73.90	75.26	73.02	74.11	1699418
2016-10-07	74.68	76.25	74.48	75.47	1128110
2016-10-10	75.49	75.85	74.94	75.60	626615
2016-10-11	75.50	76.17	74.75	74.92	514018
2016-10-12	75.05	76.14	74.68	75.76	506094
2016-10-13	75.50	76.22	75.20	76.08	546457
2016-10-14	76.08	76.47	75.41	75.93	431914
2016-10-17	76.01	76.65	75.54	76.29	456126
2016-10-18	76.68	76.90	75.92	76.19	424620
2016-10-19	76.10	76.41	75.78	76.29	701912
2016-10-20	76.47	76.75	75.87	76.27	785151
2016-10-21	75.80	76.00	74.70	74.82	808427
2016-10-24	75.04	75.91	74.62	75.09	773218
2016-10-25	74.95	75.48	74.53	75.28	544400
2016-10-26	75.18	76.42	74.46	76.22	1012388
2016-10-27	74.47	75.75	70.30	70.59	1621615
2016-10-28	70.59	72.31	70.59	72.09	990365
2016-10-31	72.49	73.22	72.00	73.15	1556467
2016-11-01	73.06	73.43	71.19	71.26	1262849
2016-11-02	71.67	72.24	71.36	71.52	916571
2016-11-03	71.13	71.35	70.16	70.42	824746
2016-11-04	70.70	71.87	70.01	71.66	1082127
2016-11-07	72.48	74.14	72.25	74.09	846328
2016-11-08	74.19	75.64	73.71	75.38	893132
2016-11-09	74.36	76.53	72.66	75.99	1499593
2016-11-10	76.07	76.07	72.37	73.44	1396240
2016-11-11	73.42	75.63	73.22	73.76	768293
2016-11-14	73.35	74.85	72.34	74.85	945178
2016-11-15	74.99	76.15	72.32	73.39	1162078
2016-11-16	73.08	73.46	70.85	71.87	861864
2016-11-17	71.98	72.72	70.30	70.51	703304
2016-11-18	70.62	71.12	69.64	70.61	877861
2016-11-21	70.47	70.94	68.57	68.78	1030486
2016-11-22	68.92	69.95	68.09	69.81	1010824
2016-11-23	69.48	70.19	68.75	69.64	590903
2016-11-25	69.85	70.93	69.51	70.08	359845
2016-11-28	69.82	71.03	69.82	70.95	628597
2016-11-29	71.02	72.67	70.46	70.85	756175
2016-11-30	70.33	71.29	69.79	70.16	1059074
2016-12-01	69.85	70.44	68.61	69.21	877951
2016-12-02	69.62	71.32	69.19	70.18	789185
2016-12-05	70.08	70.52	68.91	70.43	891568
2016-12-06	70.52	71.93	69.81	71.90	944022
2016-12-07	71.93	74.38	71.63	74.20	1376249
2016-12-08	73.89	75.25	72.52	75.19	1884541
2016-12-09	75.14	76.00	74.24	75.01	1526807
2016-12-12	74.81	75.40	74.18	74.74	903361
2016-12-13	74.83	74.83	73.80	74.14	1535137
2016-12-14	73.91	74.96	73.22	72.63	1209202
2016-12-15	72.31	73.08	72.00	72.38	1303621
2016-12-16	73.09	74.77	72.99	74.20	1390109
2016-12-19	74.52	75.25	74.09	74.94	701963
2016-12-20	74.69	74.93	73.63	74.30	995911
2016-12-21	74.31	75.25	73.56	73.58	1794561
2016-12-22	73.47	74.43	73.28	74.36	694055
2016-12-23	74.35	74.98	73.94	74.76	545790
2016-12-27	75.05	75.78	74.78	75.38	636682
2016-12-28	75.53	75.53	74.06	74.34	810768
2016-12-29	74.35	76.03	73.45	75.59	878416
2016-12-30	75.67	77.30	75.11	77.24	887253
2017-01-03	77.25	77.40	76.16	77.05	906245
2017-01-04	77.17	77.87	76.78	77.46	913967
2017-01-05	76.83	78.51	75.97	78.47	903217
2017-01-06	78.12	79.30	77.65	79.20	944496
2017-01-09	79.27	79.38	78.05	78.26	616564
2017-01-10	78.25	78.40	76.59	76.63	955302
2017-01-11	76.78	76.89	74.63	74.65	1535491
2017-01-12	74.63	74.68	73.23	73.81	1246520
2017-01-13	73.76	73.95	72.62	72.65	913698
2017-01-17	72.66	73.15	72.40	73.04	1168108
2017-01-18	73.12	73.58	72.49	73.17	911036
2017-01-19	72.76	73.15	72.31	73.10	761371
2017-01-20	73.05	73.58	72.27	73.42	1007455
2017-01-23	73.66	75.14	73.66	75.00	1190285
2017-01-24	74.83	75.43	74.70	75.14	762242
2017-01-25	75.26	75.64	73.23	73.77	1090618
2017-01-26	73.84	74.44	73.03	73.98	944160
2017-01-27	74.15	74.45	73.10	73.20	809771
2017-01-30	73.37	73.57	72.13	72.30	826656
2017-01-31	72.26	73.08	71.83	72.05	764187
2017-02-01	71.72	72.23	71.47	71.64	801028
2017-02-02	71.62	72.87	71.62	72.46	714884
2017-02-03	73.12	73.27	72.27	73.01	706312
2017-02-06	73.05	73.49	72.12	73.21	551517
2017-02-07	73.18	74.22	73.18	73.72	675394
2017-02-08	73.75	75.09	73.63	74.19	872232
2017-02-09	74.26	74.72	73.74	74.51	323632
2017-02-10	74.36	75.12	74.18	75.00	416109
2017-02-13	75.25	75.56	74.49	74.85	616330
2017-02-14	74.85	74.85	72.91	73.50	642602
2017-02-15	72.71	73.71	71.86	73.54	731598
2017-02-16	74.35	75.33	73.76	74.87	1168943
2017-02-17	75.01	77.31	74.91	77.25	1486766
2017-02-21	77.14	78.66	76.32	78.37	1287263
2017-02-22	78.63	80.25	77.80	77.92	1817130
2017-02-23	78.42	79.17	76.93	79.14	936548
2017-02-24	79.19	79.81	78.49	79.49	661215
2017-02-27	79.66	80.10	79.29	79.51	466613
2017-02-28	79.66	80.18	79.07	79.19	806827
2017-03-01	78.94	80.07	78.45	79.82	644963
2017-03-02	79.60	80.36	79.05	79.42	546675
2017-03-03	78.95	79.29	78.23	79.08	652618
2017-03-06	78.68	79.65	78.23	79.46	856589
2017-03-07	79.24	79.48	78.65	78.99	1026622
2017-03-08	78.82	79.40	78.15	78.62	1051850
2017-03-09	78.70	78.98	76.20	76.23	1169882
2017-03-10	76.73	77.13	74.57	74.74	1307987
2017-03-13	74.07	74.56	72.93	73.25	1706858
2017-03-14	73.30	74.15	72.86	74.13	1177735
2017-03-15	74.20	75.86	73.74	75.50	986699
2017-03-16	75.51	75.92	74.63	74.68	758202
2017-03-17	74.92	75.92	74.59	75.36	1020662
2017-03-20	75.45	75.69	74.85	75.37	585293
2017-03-21	75.57	75.98	74.91	75.31	829802
2017-03-22	75.71	75.75	74.54	75.47	810093
2017-03-23	75.53	76.20	75.02	75.50	1040154
2017-03-24	75.79	75.90	74.80	75.04	573226
2017-03-27	75.23	75.28	74.05	74.46	707352
2017-03-28	74.57	74.81	73.65	74.76	575235
2017-03-29	74.54	74.54	73.41	74.06	826495
2017-03-30	73.69	74.07	72.88	74.00	581160
2017-03-31	73.76	74.80	73.70	74.39	1176024
2017-04-03	75.01	76.03	74.55	75.54	1379401
2017-04-04	75.45	76.65	75.29	76.14	1109824
2017-04-05	76.15	77.48	75.99	77.38	997607
2017-04-06	77.34	78.00	76.94	77.69	686307
2017-04-07	77.74	78.14	77.33	78.07	834251
2017-04-10	78.08	78.84	77.74	78.78	768643
2017-04-11	78.78	79.49	78.51	78.68	565795
2017-04-12	78.39	78.71	77.52	77.93	1377975
2017-04-13	78.04	78.24	77.51	78.10	825527
2017-04-17	78.47	80.45	78.35	80.43	1129683
2017-04-18	80.00	81.03	79.98	80.80	586392
2017-04-19	80.87	81.21	80.29	80.47	455423
2017-04-20	80.69	80.69	80.06	80.62	876493
2017-04-21	80.55	81.19	80.24	80.47	1142577
2017-04-24	80.52	81.00	78.42	78.94	1912709
2017-04-25	79.13	79.44	78.22	78.58	1201345
2017-04-26	78.65	79.19	78.13	78.97	1229606
2017-04-27	79.70	79.75	75.74	76.05	1379822
2017-04-28	75.64	76.09	74.51	75.53	1343485
2017-05-01	75.72	75.84	74.82	75.43	1096228
2017-05-02	75.49	75.61	73.26	73.54	1692696
2017-05-03	73.80	74.02	72.56	72.83	994503
2017-05-04	72.70	73.40	71.44	73.31	957343
2017-05-05	73.41	74.00	72.99	73.39	644442
2017-05-08	73.63	73.69	72.65	73.21	627530
2017-05-09	73.20	73.71	72.66	73.14	790903
2017-05-10	73.16	74.16	72.97	73.15	661810
2017-05-11	73.00	73.07	72.44	72.51	1941634
2017-05-12	72.69	72.80	72.27	72.42	1136263
2017-05-15	72.42	73.71	72.25	73.25	1222644
2017-05-16	73.29	73.29	71.34	71.79	1716599
2017-05-17	71.80	75.40	71.75	75.27	2188677
2017-05-18	75.23	79.14	74.71	75.90	1512456
2017-05-19	76.06	77.01	75.41	76.49	2359630
2017-05-22	76.99	77.75	76.59	77.54	1671713
2017-05-23	77.54	78.18	77.29	77.88	998196
2017-05-24	77.92	78.78	77.91	78.69	953568
2017-05-25	78.89	79.90	78.49	79.04	1914077
2017-05-26	78.85	79.14	77.34	78.00	868534
2017-05-30	77.98	78.42	77.12	77.17	875865
2017-05-31	77.05	77.68	77.05	77.47	1553989
2017-06-01	77.36	77.40	74.82	75.77	1460659
2017-06-02	76.11	76.90	75.73	76.46	1285845
2017-06-05	76.22	76.38	74.96	75.68	489588
2017-06-06	75.87	75.99	74.40	74.48	613634
2017-06-07	74.48	75.84	74.28	75.83	735804
2017-06-08	75.87	75.87	74.24	75.17	657357
2017-06-09	74.85	75.31	74.37	74.52	692768
2017-06-12	74.27	75.47	74.27	74.67	973012
2017-06-13	74.60	75.24	74.30	75.20	735037
2017-06-14	75.87	76.05	74.62	75.40	869949
2017-06-15	75.40	77.02	75.40	76.79	655951
2017-06-16	76.91	78.57	76.37	78.50	1533831
2017-06-19	78.29	78.67	77.27	77.92	1102371
2017-06-20	77.94	78.60	77.06	78.29	714467
2017-06-21	78.38	78.68	77.83	78.09	774238
2017-06-22	77.88	77.88	76.82	77.31	614595
2017-06-23	77.46	79.21	77.10	78.75	1117068
2017-06-26	78.99	79.38	78.28	78.76	499034
2017-06-27	78.40	79.02	78.23	78.31	701378
2017-06-28	78.50	78.77	77.95	77.95	971211
2017-06-29	77.18	78.12	76.94	77.53	796796
2017-06-30	77.65	78.53	77.13	78.00	995721
2017-07-03	78.63	79.37	77.61	78.49	745481
2017-07-05	78.41	78.52	77.00	77.39	923097
2017-07-06	77.24	77.34	75.81	75.91	1198650
2017-07-07	76.10	77.07	75.74	76.53	712127
2017-07-10	76.54	76.78	74.73	74.76	1161664
2017-07-11	75.01	75.01	73.70	74.13	1037481
2017-07-12	74.65	75.83	74.65	75.43	829107
2017-07-13	75.49	76.15	75.34	75.57	792052
2017-07-14	76.12	76.77	76.08	76.68	864414
2017-07-17	76.62	77.77	76.60	77.40	1361064
2017-07-18	77.32	77.83	76.55	77.48	1289714
2017-07-19	77.54	78.94	77.25	78.79	1896925
2017-07-20	78.25	78.88	77.55	78.23	1042347
2017-07-21	78.12	79.07	78.12	78.97	668674
2017-07-24	79.00	79.16	78.15	78.64	883986
2017-07-25	78.60	79.52	78.15	79.48	1281155
2017-07-26	79.60	81.06	79.39	80.30	1561970
2017-07-27	79.00	79.00	75.78	76.50	2452264
2017-07-28	76.50	77.97	76.40	77.92	1621289
2017-07-31	77.91	80.06	77.34	79.50	3221365
2017-08-01	79.70	80.07	78.35	79.29	1278242
2017-08-02	80.45	82.53	78.90	79.26	2381783
2017-08-03	78.84	79.08	76.33	77.22	1888901
2017-08-04	77.16	77.96	77.01	77.75	890808
2017-08-07	77.79	78.62	77.32	77.87	1103723
2017-08-08	77.65	78.28	76.74	77.00	935004
2017-08-09	77.10	77.14	76.45	76.59	1070059
2017-08-10	76.46	76.61	75.87	76.23	1084585
2017-08-11	76.39	76.46	75.57	76.31	993426
2017-08-14	76.53	77.10	76.28	76.87	673620
2017-08-15	76.76	76.97	76.22	76.60	1176449
2017-08-16	76.92	77.27	75.60	75.87	1461183
2017-08-17	75.99	76.86	75.72	76.19	877996
2017-08-18	76.09	76.24	74.72	74.74	858825
2017-08-21	74.75	75.62	74.44	75.52	880901
2017-08-22	75.71	75.99	75.15	75.82	435982
2017-08-23	75.77	77.82	75.71	77.66	678378
2017-08-24	77.73	78.35	77.35	77.53	877327
2017-08-25	77.87	77.97	76.75	76.90	493763
2017-08-28	76.99	77.42	76.52	77.27	595756
2017-08-29	77.49	78.20	77.23	78.08	670578
2017-08-30	77.69	78.02	76.36	77.59	807869
2017-08-31	77.78	78.21	77.41	77.63	1160131
2017-09-01	77.72	78.48	77.39	77.78	573487
2017-09-05	77.85	78.42	77.36	78.40	893412
2017-09-06	78.50	79.90	78.23	79.39	1041640
2017-09-07	79.63	81.93	79.37	81.24	1351734
2017-09-08	80.99	83.23	80.77	82.25	1283164
2017-09-11	81.21	81.21	79.11	79.73	1558621
2017-09-12	79.54	79.55	77.35	77.47	1021510
2017-09-13	77.58	77.94	77.15	76.90	823221
2017-09-14	77.00	78.64	76.68	78.37	715745
2017-09-15	78.24	79.17	78.24	79.07	1142296
2017-09-18	79.08	79.55	78.72	79.40	695790
2017-09-19	79.40	79.59	78.93	79.44	1063258
2017-09-20	79.54	79.94	79.09	79.46	1018759
2017-09-21	79.51	80.07	79.20	79.34	466029
2017-09-22	79.53	79.71	78.75	78.89	420719
2017-09-25	78.97	79.84	78.80	79.69	626925
2017-09-26	79.73	79.73	79.29	79.37	551206
2017-09-27	79.05	79.28	77.65	78.04	657509
2017-09-28	78.11	79.15	77.72	79.08	490409
2017-09-29	78.86	80.07	78.83	79.92	1250368
2017-10-02	80.22	80.41	79.13	79.60	1312557
2017-10-03	79.70	79.92	78.54	79.02	691629
2017-10-04	79.03	79.65	78.47	79.60	861673
2017-10-05	79.77	80.49	79.43	80.46	709027
2017-10-06	80.03	80.41	79.23	80.38	1069389
2017-10-09	80.51	80.51	79.75	80.02	9234015
2017-10-10	80.14	80.68	79.89	80.20	566883
2017-10-11	80.27	80.59	80.08	80.57	1010085
2017-10-12	80.67	81.62	80.64	81.61	1189959
2017-10-13	81.97	82.97	81.48	82.71	961515
2017-10-16	82.79	83.00	81.45	81.87	613191
2017-10-17	81.73	82.20	81.40	82.19	854427
2017-10-18	82.04	82.19	81.18	81.92	712077
2017-10-19	82.12	82.39	81.21	81.70	656016
2017-10-20	81.52	81.93	81.28	81.77	980155
2017-10-23	81.76	82.40	81.45	81.87	656381
2017-10-24	81.79	81.99	79.58	80.41	1111452
2017-10-25	79.89	81.04	79.81	80.65	1356668
2017-10-26	80.65	80.65	76.55	78.70	2684302
2017-10-27	78.53	80.49	78.53	80.30	1114876
2017-10-30	80.24	81.16	79.94	81.09	725078
2017-10-31	80.99	81.73	80.17	81.59	913126
2017-11-01	81.59	82.00	80.51	81.60	1310450
2017-11-02	81.67	85.92	81.50	83.12	2279403
2017-11-03	82.94	85.62	82.76	85.04	1251251
2017-11-06	85.28	86.75	85.23	86.02	1222744
2017-11-07	86.31	87.31	85.30	85.68	1331721
2017-11-08	86.00	86.99	85.79	86.01	1289948
2017-11-09	85.88	86.31	85.15	85.45	749966
2017-11-10	85.27	86.06	84.86	86.00	653767
2017-11-13	86.39	87.11	85.98	86.87	917158
2017-11-14	86.88	87.10	85.98	86.34	782218
2017-11-15	86.34	86.92	85.53	85.67	692956
2017-11-16	85.64	87.36	85.22	87.20	1577984
2017-11-17	86.91	87.48	86.67	87.20	1581981
2017-11-20	87.35	87.89	87.12	87.35	869423
2017-11-21	87.70	88.05	87.32	87.66	824075
2017-11-22	87.41	87.75	86.71	87.42	860605
2017-11-24	87.71	87.77	87.30	87.38	283032
2017-11-27	87.57	87.81	87.32	87.40	1075195
2017-11-28	87.40	87.53	83.92	85.21	1401977
2017-11-29	85.30	86.18	84.89	85.06	1134429
2017-11-30	85.33	85.95	85.01	85.36	1637089
2017-12-01	85.58	86.08	84.78	85.20	1160656
2017-12-04	85.22	85.62	84.71	84.85	1091795
2017-12-05	85.15	85.74	84.62	84.87	682891
2017-12-06	84.93	85.78	84.71	85.44	890518
2017-12-07	85.70	85.70	84.39	85.25	900664
2017-12-08	85.54	86.64	85.20	86.28	883374
2017-12-11	86.14	88.00	85.96	87.82	907725
2017-12-12	87.73	88.40	87.29	87.86	1087890
2017-12-13	88.50	88.56	87.58	86.82	961672
2017-12-14	87.11	87.20	86.58	86.60	906335
2017-12-15	86.82	87.71	86.50	87.56	1542998
2017-12-18	87.61	88.32	87.44	87.58	710663
2017-12-19	87.50	87.73	85.89	86.20	1172045
2017-12-20	86.08	86.56	85.61	85.66	901520
2017-12-21	85.83	86.07	84.90	85.17	708856
2017-12-22	85.36	86.12	85.07	86.12	563860
2017-12-26	86.31	87.05	85.90	86.80	505727
2017-12-27	87.03	87.74	87.02	87.41	438903
2017-12-28	87.50	87.91	87.05	87.76	632216
2017-12-29	87.83	88.03	87.36	87.45	631184
2018-01-02	87.75	87.83	85.55	85.68	1135270
2018-01-03	85.78	87.02	85.50	85.86	722538
2018-01-04	85.76	86.09	83.82	84.30	702450
2018-01-05	84.44	84.74	83.81	83.90	806637
2018-01-08	84.10	85.36	83.96	85.17	1129537
2018-01-09	84.86	85.44	83.01	83.11	1045135
2018-01-10	82.74	82.79	80.48	82.36	1056858
2018-01-11	82.38	83.16	82.14	82.25	838393
2018-01-12	82.28	82.29	81.36	82.25	835116
2018-01-16	82.36	84.11	82.36	82.71	882748
2018-01-17	83.03	84.04	82.88	83.46	1169601
2018-01-18	83.46	83.46	82.13	82.70	1083069
2018-01-19	82.79	83.65	82.54	83.64	1020163
2018-01-22	83.80	85.43	83.33	85.15	1252377
2018-01-23	85.38	87.04	85.13	86.72	1231071
2018-01-24	86.69	86.99	85.07	85.54	808705
2018-01-25	85.22	85.30	84.24	85.00	865013
2018-01-26	85.25	85.25	83.78	84.21	1022576
2018-01-29	83.91	83.91	82.34	82.79	1210469
2018-01-30	82.32	83.29	81.66	82.91	1009933
2018-01-31	82.94	83.89	82.72	83.48	4801633
2018-02-01	83.54	83.54	81.72	82.06	1202921
2018-02-02	81.60	82.55	80.65	81.84	1219523
2018-02-05	81.32	82.14	78.92	79.87	1111843
2018-02-06	79.06	80.89	77.60	79.73	1320985
2018-02-07	79.52	81.10	79.28	80.42	1103119
2018-02-08	80.25	80.60	77.53	77.56	1216440
2018-02-09	78.17	81.10	77.63	80.39	2314948
2018-02-12	80.67	81.09	78.61	80.80	1196394
2018-02-13	80.80	83.02	80.72	82.58	971564
2018-02-14	81.46	81.67	80.18	81.14	1056878
2018-02-15	81.71	82.87	81.45	82.51	1124790
2018-02-16	82.37	83.16	81.37	82.20	1212016
2018-02-20	82.00	82.49	80.61	80.75	1226616
2018-02-21	82.63	86.00	81.40	81.50	2656932
2018-02-22	81.77	84.71	80.18	84.43	1446604
2018-02-23	84.91	86.63	84.43	86.60	959147
2018-02-26	87.11	87.79	86.36	86.66	1326622
2018-02-27	86.86	87.24	84.87	84.88	974470
2018-02-28	85.36	86.55	84.80	85.05	1953892
2018-03-01	85.12	86.86	85.02	85.86	975742
2018-03-02	85.88	86.30	84.17	85.05	844082
2018-03-05	84.64	87.02	84.64	86.22	869419
2018-03-06	85.99	86.59	84.75	86.25	703556
2018-03-07	86.12	86.87	85.54	86.19	647073
2018-03-08	86.18	87.13	85.73	87.05	576739
2018-03-09	87.49	88.19	86.63	88.19	730259
2018-03-12	88.26	88.48	87.29	87.56	1119206
2018-03-13	87.78	88.24	87.14	87.13	1716025
2018-03-14	87.34	87.47	85.82	86.16	1029797
2018-03-15	85.93	86.47	85.64	86.23	925981
2018-03-16	85.96	86.28	85.70	85.98	1650438
2018-03-19	85.98	86.02	84.38	85.10	1343382
2018-03-20	85.34	86.17	84.99	85.52	920304
2018-03-21	85.43	86.14	84.46	85.19	834573
2018-03-22	85.18	85.73	84.23	84.31	973816
2018-03-23	84.11	84.70	82.80	82.98	868763
2018-03-26	83.67	84.56	82.87	84.36	1378275
2018-03-27	84.37	86.67	83.45	85.55	1217040
2018-03-28	85.97	87.80	85.68	87.36	1135853
2018-03-29	87.16	87.73	85.74	87.36	1180046
2018-04-02	87.49	87.57	84.98	85.76	935364
2018-04-03	85.82	87.08	84.73	86.46	770813
2018-04-04	86.11	88.18	85.94	87.70	956618
2018-04-05	87.80	87.93	86.08	87.78	1071708
2018-04-06	87.85	88.35	86.58	86.82	598189
2018-04-09	86.80	87.53	86.77	86.87	682954
2018-04-10	87.26	88.18	86.66	87.58	781083
2018-04-11	87.47	87.95	86.75	87.48	1173997
2018-04-12	87.56	87.56	84.93	85.49	861093
2018-04-13	86.06	87.17	85.51	87.08	787273
2018-04-16	87.25	87.94	86.74	87.35	653060
2018-04-17	87.55	89.59	87.46	89.13	1013723
2018-04-18	89.14	89.62	88.82	89.56	968484
2018-04-19	89.25	89.25	86.75	87.40	948621
2018-04-20	87.51	87.61	85.89	86.09	738808
2018-04-23	86.16	86.67	85.50	85.91	612621
2018-04-24	86.14	87.06	85.77	86.70	651627
2018-04-25	86.39	86.87	85.65	86.28	616700
2018-04-26	86.51	89.10	86.51	88.47	1058156
2018-04-27	88.19	90.04	88.13	89.77	658250
2018-04-30	90.17	90.40	89.11	89.59	764993
2018-05-01	89.66	90.57	89.64	90.41	1327166
2018-05-02	88.99	90.96	87.69	89.56	1472783
2018-05-03	89.94	92.15	89.25	91.74	1967007
2018-05-04	91.58	92.32	91.06	92.19	873577
2018-05-07	92.31	93.54	91.85	93.44	803080
2018-05-08	93.67	93.95	92.41	93.53	781710
2018-05-09	94.00	94.36	93.48	94.31	482823
2018-05-10	94.95	95.38	94.49	95.16	590283
2018-05-11	95.42	95.96	95.02	95.25	794960
2018-05-14	95.15	95.17	93.72	94.34	819944
2018-05-15	93.89	93.89	92.15	92.52	1055407
2018-05-16	92.73	92.89	91.73	92.19	775584
2018-05-17	92.09	92.42	91.63	92.02	549161
2018-05-18	91.98	92.33	91.25	91.98	563586
2018-05-21	92.32	93.11	91.67	92.98	676085
2018-05-22	92.85	93.31	92.05	92.58	944616
2018-05-23	92.86	94.24	92.74	93.74	1114796
2018-05-24	93.69	95.11	93.42	95.10	1404852
2018-05-25	95.24	96.18	94.93	95.15	868070
2018-05-29	94.93	96.18	94.62	95.65	1160791
2018-05-30	95.30	97.34	94.67	96.94	684897
2018-05-31	96.80	96.82	95.94	96.25	1017513
2018-06-01	96.49	96.63	95.52	96.61	603648
2018-06-04	97.20	98.95	96.73	98.83	896525
2018-06-05	98.88	99.56	97.62	97.67	1063207
2018-06-06	97.21	98.23	97.19	97.49	995230
2018-06-07	97.67	98.04	97.07	97.73	726682
2018-06-08	97.88	98.56	97.52	98.02	599792
2018-06-11	97.95	98.26	97.16	97.86	651824
2018-06-12	97.63	99.42	97.30	98.43	769923
2018-06-13	98.61	99.19	96.33	96.10	1241870
2018-06-14	96.73	97.97	96.50	97.53	713330
2018-06-15	97.63	98.05	96.58	96.71	1078650
2018-06-18	96.86	97.60	96.59	97.18	671773
2018-06-19	96.81	98.03	96.73	97.34	754878
2018-06-20	97.45	98.65	97.45	98.20	770121
2018-06-21	98.41	99.75	98.08	99.69	855643
2018-06-22	99.72	99.92	99.22	99.27	791965
2018-06-25	99.79	100.78	98.88	100.01	1384119
2018-06-26	100.00	101.96	99.64	100.96	1654432
2018-06-27	101.28	101.79	99.57	99.65	1072513
2018-06-28	99.98	101.43	99.67	100.10	890758
2018-06-29	99.78	100.46	98.48	99.81	1503892
2018-07-02	99.73	100.30	98.22	98.85	926167
2018-07-03	98.82	100.17	98.62	99.28	551547
2018-07-05	99.46	100.74	98.83	100.67	971834
2018-07-06	100.77	101.14	100.33	100.76	686353
2018-07-09	100.97	100.97	98.70	99.31	978583
2018-07-10	99.31	100.09	98.84	99.23	1165555
2018-07-11	98.79	99.31	98.48	98.89	984717
2018-07-12	98.58	99.16	98.09	98.66	1158916
2018-07-13	98.88	99.51	96.55	96.81	1324020
2018-07-16	96.61	96.89	95.45	96.71	1220369
2018-07-17	96.71	96.75	94.26	94.68	1392717
2018-07-18	93.50	94.65	93.16	94.39	1599551
2018-07-19	94.55	95.54	93.82	95.12	739801
2018-07-20	94.71	95.23	94.19	94.57	468481
2018-07-23	94.52	94.60	93.58	93.98	478797
2018-07-24	94.01	94.35	93.28	93.61	1089740
2018-07-25	93.96	94.47	93.39	94.25	975248
2018-07-26	94.58	95.36	94.48	94.70	1473018
2018-07-27	94.98	94.98	92.70	92.90	722970
2018-07-30	93.21	93.80	92.18	93.51	1135022
2018-07-31	94.05	94.77	93.74	93.97	972957
2018-08-01	91.77	92.66	90.46	92.63	1430904
2018-08-02	92.57	93.97	90.71	90.95	2337260
2018-08-03	91.36	92.74	91.03	92.20	1496442
2018-08-06	92.36	94.00	92.21	93.42	1211378
2018-08-07	93.47	93.79	92.65	93.65	647623
2018-08-08	93.77	93.99	93.43	93.58	375091
2018-08-09	93.64	94.00	93.24	93.30	640914
2018-08-10	93.04	93.89	92.32	92.90	495087
2018-08-13	92.87	93.63	92.63	92.80	615914
2018-08-14	92.89	93.47	92.36	92.56	859220
2018-08-15	92.47	93.24	92.29	92.95	599079
2018-08-16	92.99	94.30	92.98	94.27	648031
2018-08-17	94.33	95.49	94.19	95.18	643170
2018-08-20	95.24	95.78	94.83	94.89	495398
2018-08-21	94.89	94.89	93.41	93.65	993403
2018-08-22	93.72	93.82	90.91	91.67	1061670
2018-08-23	91.75	92.01	91.03	91.51	499234
2018-08-24	91.59	92.64	91.52	92.53	454517
2018-08-27	92.75	92.75	90.84	91.64	789108
2018-08-28	91.74	92.38	91.17	92.37	787877
2018-08-29	92.28	92.64	91.76	92.05	552758
2018-08-30	92.23	92.36	91.59	91.84	684134
2018-08-31	92.00	92.66	91.53	92.21	732492
2018-09-04	92.11	92.86	91.48	91.90	585600
2018-09-05	91.58	93.18	91.20	92.38	718652
2018-09-06	92.68	93.31	92.50	92.71	1039717
2018-09-07	92.16	92.35	90.02	90.13	671745
2018-09-10	90.56	91.85	90.33	90.91	962859
2018-09-11	90.43	91.16	90.15	90.35	1208416
2018-09-12	90.38	90.71	89.81	89.51	1056917
2018-09-13	90.04	90.77	89.83	90.03	784613
2018-09-14	89.76	89.76	88.00	88.41	1387641
2018-09-17	88.37	89.33	88.29	89.32	1180841
2018-09-18	89.40	89.63	87.80	87.92	651533
2018-09-19	88.08	88.22	86.80	86.84	1017518
2018-09-20	86.95	87.62	86.60	87.38	1607424
2018-09-21	87.25	88.34	86.78	87.69	1517322
2018-09-24	87.63	87.78	86.20	87.03	1011778
2018-09-25	87.18	87.41	86.51	86.90	1072465
2018-09-26	87.06	87.54	86.39	86.43	962245
2018-09-27	86.62	87.01	85.33	85.53	747931
2018-09-28	85.53	86.68	85.42	86.64	1701188
2018-10-01	86.93	87.08	85.73	85.74	777083
2018-10-02	85.99	86.32	85.50	85.81	810397
2018-10-03	85.71	86.06	84.60	85.00	868677
2018-10-04	84.73	84.96	83.70	84.81	715886
2018-10-05	84.69	85.52	84.61	85.31	730429
2018-10-08	85.50	86.83	85.13	86.04	899980
2018-10-09	85.92	87.15	85.45	87.10	870863
2018-10-10	87.00	87.50	86.32	86.32	976870
2018-10-11	86.69	86.72	84.61	84.61	1352047
2018-10-12	85.07	85.45	84.49	84.86	709243
2018-10-15	84.69	86.53	84.69	85.53	682072
2018-10-16	85.69	87.10	85.29	86.75	871544
2018-10-17	86.58	87.10	85.32	86.06	767580
2018-10-18	86.05	87.15	86.04	86.37	579138
2018-10-19	86.65	87.47	86.46	87.18	642213
2018-10-22	87.52	88.29	85.91	85.93	583881
2018-10-23	85.76	86.85	85.12	86.44	495372
2018-10-24	86.63	88.37	86.28	87.74	890694
2018-10-25	87.87	88.68	87.15	88.27	650973
2018-10-26	88.30	88.67	86.27	87.69	1486503
2018-10-29	88.08	90.94	88.01	90.60	1139313
2018-10-30	90.50	91.82	89.83	90.97	2085502
2018-10-31	91.00	92.44	89.99	90.06	1552211
2018-11-01	90.17	91.29	89.75	90.38	1119881
2018-11-02	90.35	90.35	86.41	87.22	1382878
2018-11-05	87.17	89.17	87.00	88.87	1338679
2018-11-06	88.86	89.43	88.45	88.70	882190
2018-11-07	88.97	89.70	88.54	89.53	787954
2018-11-08	89.49	90.28	89.27	90.28	730658
2018-11-09	90.25	91.28	90.25	90.75	673551
2018-11-12	91.01	92.35	90.47	91.38	791844
2018-11-13	91.71	91.92	90.57	91.78	743189
2018-11-14	91.96	93.50	91.92	93.00	1329692
2018-11-15	92.56	93.18	91.98	92.86	890362
2018-11-16	92.86	94.99	92.59	94.94	2493489
2018-11-19	94.95	95.76	94.04	95.40	2792152
2018-11-20	95.80	96.22	94.08	94.50	1026304
2018-11-21	94.29	94.43	92.88	92.89	654512
2018-11-23	92.83	93.41	92.02	93.09	196379
2018-11-26	93.36	93.45	92.38	92.62	905414
2018-11-27	92.66	93.26	92.38	93.24	937340
2018-11-28	93.12	94.42	92.57	93.79	803995
2018-11-29	93.61	94.87	92.99	94.39	787127
2018-11-30	94.68	95.99	94.20	95.98	1996441
2018-12-03	95.95	97.04	95.63	97.01	1462115
2018-12-04	97.07	97.83	96.37	96.90	1117506
2018-12-06	96.83	99.99	96.09	99.82	1333614
2018-12-07	99.77	99.77	98.37	98.70	995425
2018-12-10	98.83	98.83	96.40	97.68	684529
2018-12-11	97.87	98.87	97.55	98.31	675930
2018-12-12	98.81	99.12	96.86	96.44	1452682
2018-12-13	96.56	98.12	96.40	97.40	1379187
2018-12-14	97.18	98.15	96.80	97.32	1351735
2018-12-17	97.67	97.67	93.00	93.20	1410253
2018-12-18	93.87	94.65	93.17	93.71	1083725
2018-12-19	94.16	94.67	93.10	93.78	807067
2018-12-20	93.63	94.05	92.27	93.04	1231552
2018-12-21	92.80	94.91	92.46	92.58	1659083
2018-12-24	92.53	92.53	88.57	88.60	424339
2018-12-26	88.87	90.38	87.79	90.31	757897
2018-12-27	89.83	90.77	87.77	90.70	742528
2018-12-28	91.28	91.48	89.33	89.96	775027
2018-12-31	89.96	90.48	89.37	90.48	537254
2019-01-02	90.11	90.11	86.99	87.44	845744
2019-01-03	87.45	89.38	87.45	88.46	711751
2019-01-04	88.65	89.83	87.72	87.84	831233
2019-01-07	88.05	88.79	87.62	87.70	864257
2019-01-08	87.92	89.24	87.51	89.09	1063527
2019-01-09	89.37	89.37	87.71	88.51	520223
2019-01-10	88.54	90.33	88.36	89.97	948343
2019-01-11	90.12	90.46	89.08	89.73	673832
2019-01-14	89.69	91.17	89.09	90.03	780311
2019-01-15	90.23	91.80	89.97	91.58	483300
2019-01-16	91.35	92.54	90.73	92.01	745996
2019-01-17	91.76	92.76	91.10	92.14	497603
2019-01-18	92.13	92.42	91.66	92.33	549597
2019-01-22	92.48	92.68	91.63	92.35	677541
2019-01-23	92.38	92.81	91.47	92.13	692031
2019-01-24	92.20	92.42	91.85	92.03	522862
2019-01-25	92.04	93.22	92.04	93.15	835262
2019-01-28	93.18	94.94	92.66	94.77	898393
2019-01-29	94.98	96.58	94.66	96.55	694898
2019-01-30	96.26	97.67	96.06	97.53	1332555
2019-01-31	97.47	98.73	96.69	98.61	998110
2019-02-01	98.67	98.67	95.95	97.62	709468
2019-02-04	97.18	98.02	96.88	98.01	397896
2019-02-05	98.51	98.51	97.18	98.03	710359
2019-02-06	98.02	98.30	97.55	98.25	678852
2019-02-07	98.33	99.85	97.98	99.60	709954
2019-02-08	99.72	100.64	99.56	100.38	776711
2019-02-11	100.19	100.57	99.74	99.96	654877
2019-02-12	99.76	100.21	98.05	99.00	704219
2019-02-13	98.73	99.72	98.47	99.32	675616
2019-02-14	99.45	99.65	98.50	98.98	665581
2019-02-15	99.34	99.79	98.57	99.72	802914
2019-02-19	99.64	99.73	98.93	99.11	731103
2019-02-20	99.04	99.28	95.65	96.00	1672511
2019-02-21	94.08	94.08	91.00	92.28	2699291
2019-02-22	92.88	94.57	92.16	94.56	1418154
2019-02-25	94.56	94.62	92.13	93.48	1393654
2019-02-26	93.75	93.80	92.68	93.49	935294
2019-02-27	93.13	94.68	92.57	94.36	1030896
2019-02-28	94.38	96.54	93.69	95.94	1763969
2019-03-01	95.79	95.92	94.57	95.58	1130309
2019-03-04	95.99	96.49	95.27	96.30	918084
2019-03-05	96.11	97.85	96.11	97.80	979463
2019-03-06	98.05	98.18	97.08	97.25	622507
2019-03-07	97.56	98.10	96.54	96.93	703658
2019-03-08	96.93	97.59	96.31	97.06	469201
2019-03-11	97.32	98.93	97.32	98.89	709720
2019-03-12	99.00	99.69	98.69	99.64	523454
2019-03-13	99.65	101.25	99.50	99.29	630507
2019-03-14	99.60	100.23	97.69	100.05	1352072
2019-03-15	100.10	100.50	99.35	99.78	1792405
2019-03-18	99.78	99.93	98.66	99.15	814077
2019-03-19	99.26	99.48	98.48	98.93	909426
2019-03-20	98.71	99.59	98.06	99.27	1046044
2019-03-21	98.66	100.78	98.46	100.66	547488
2019-03-22	101.00	102.29	100.39	100.61	866207
2019-03-25	100.65	101.91	100.26	101.34	492325
2019-03-26	101.48	101.85	100.53	101.79	668477
2019-03-27	101.95	102.02	100.55	101.15	673309
2019-03-28	101.48	102.78	101.13	102.76	510926
2019-03-29	102.63	102.75	101.55	101.91	848021
2019-04-01	101.00	101.30	99.85	101.18	1001887
2019-04-02	101.25	102.28	100.15	102.09	1988902
2019-04-03	102.15	102.61	101.00	102.19	880714
2019-04-04	102.12	102.31	100.65	100.92	442461
2019-04-05	101.14	101.71	100.80	101.64	439400
2019-04-08	101.23	101.34	99.62	100.13	1102919
2019-04-09	100.44	101.67	99.92	100.99	644635
2019-04-10	101.36	102.31	101.32	101.99	805370
2019-04-11	102.18	102.53	100.97	101.60	700115
2019-04-12	101.57	102.21	100.80	102.19	448066
2019-04-15	102.36	102.69	101.23	101.68	469603
2019-04-16	101.62	101.62	99.40	100.03	440733
2019-04-17	100.11	100.33	98.95	99.79	751243
2019-04-18	99.81	100.92	99.50	100.70	625095
2019-04-22	100.23	100.52	97.95	99.24	773671
2019-04-23	99.69	100.31	99.30	100.09	570844
2019-04-24	100.56	101.99	100.29	101.81	497211
2019-04-25	101.46	102.36	101.17	102.04	603990
2019-04-26	102.44	104.03	101.77	103.56	1107670
2019-04-29	103.58	103.90	102.00	102.65	1468134
2019-04-30	102.97	104.43	102.40	103.69	1337283
2019-05-01	103.50	108.07	103.10	105.99	1649962
2019-05-02	106.02	107.09	105.10	106.46	1075161
2019-05-03	106.75	107.18	105.72	106.28	624293
2019-05-06	106.21	106.69	105.44	106.25	396800
2019-05-07	106.03	106.04	103.55	104.16	954910
2019-05-08	104.26	105.28	103.10	103.43	1428210
2019-05-09	103.25	104.14	102.89	103.79	1012929
2019-05-10	103.84	106.16	103.84	105.88	523498
2019-05-13	105.17	107.62	105.17	107.62	1528986
2019-05-14	107.77	108.20	105.73	106.63	1241815
2019-05-15	106.82	107.85	106.31	106.53	688780
2019-05-16	106.18	107.09	106.18	106.25	710165
2019-05-17	105.97	106.28	105.46	105.99	1131715
2019-05-20	105.98	106.47	105.37	105.87	546239
2019-05-21	106.04	106.87	105.71	106.51	775599
2019-05-22	106.67	107.00	106.11	106.25	476771
2019-05-23	106.02	107.02	106.02	106.69	1104633
2019-05-24	107.22	107.83	106.74	106.98	750788
2019-05-28	107.39	107.86	105.26	105.30	1584604
2019-05-29	105.47	105.47	103.94	104.77	1051894
2019-05-30	104.92	105.79	104.73	105.66	599111
2019-05-31	105.65	107.59	105.30	107.16	657562
2019-06-03	107.58	107.90	105.80	107.05	948047
2019-06-04	106.88	106.88	105.41	106.37	835516
2019-06-05	107.00	109.83	106.59	109.73	787850
2019-06-06	109.84	109.95	108.38	108.91	742699
2019-06-07	109.64	110.79	109.23	109.48	802968
2019-06-10	109.49	109.57	108.64	109.12	441344
2019-06-11	109.26	109.51	107.96	109.11	604877
2019-06-12	109.40	110.43	108.76	107.93	541051
2019-06-13	108.03	108.44	107.55	108.05	880051
2019-06-14	108.01	108.88	107.90	108.06	913029
2019-06-17	108.53	109.23	108.32	108.76	737399
2019-06-18	109.23	109.23	107.17	108.35	1014094
2019-06-19	107.84	109.62	107.07	109.09	765546
2019-06-20	109.49	109.76	108.60	109.08	886058
2019-06-21	108.99	108.99	106.89	107.74	1681597
2019-06-24	107.95	108.26	106.87	107.23	800484
2019-06-25	107.58	107.88	106.39	106.39	798875
2019-06-26	106.42	106.43	104.12	105.06	1229853
2019-06-27	105.74	106.38	105.17	105.61	614614
2019-06-28	105.49	106.56	105.48	106.10	1194849
2019-07-01	106.65	106.65	104.22	105.71	717504
2019-07-02	106.16	108.56	106.16	107.31	1801258
2019-07-03	107.39	108.62	107.39	108.50	519799
2019-07-05	107.95	108.90	106.77	108.50	378687
2019-07-08	108.53	109.83	108.29	109.42	568406
2019-07-09	109.40	110.80	109.35	110.56	491233
2019-07-10	110.87	111.57	109.75	111.44	547116
2019-07-11	111.18	111.62	110.06	110.60	510501
2019-07-12	110.85	111.12	110.08	110.86	337396
2019-07-15	111.30	112.62	110.94	111.99	788937
2019-07-16	111.72	111.95	111.01	111.40	518617
2019-07-17	111.82	112.27	110.65	111.34	417674
2019-07-18	110.98	111.53	110.23	111.09	524455
2019-07-19	111.22	111.37	108.50	108.69	649994
2019-07-22	108.85	109.32	108.01	108.69	450886
2019-07-23	108.63	110.02	108.25	110.00	326965
2019-07-24	110.13	110.15	108.95	109.82	664370
2019-07-25	109.96	110.24	109.17	109.95	517566
2019-07-26	110.01	110.70	109.44	110.26	456738
2019-07-29	110.70	112.18	110.47	111.41	568431
2019-07-30	111.29	112.82	111.13	111.90	699509
2019-07-31	111.85	114.27	111.70	112.39	1424150
2019-08-01	112.79	114.46	111.81	114.15	713866
2019-08-02	114.34	115.40	113.17	114.81	716407
2019-08-05	114.90	115.59	112.63	114.12	1041504
2019-08-06	113.82	116.16	113.62	115.25	995311
2019-08-07	115.25	117.62	114.47	116.98	840922
2019-08-08	116.84	118.81	115.94	118.71	841310
2019-08-09	118.73	119.19	117.46	118.64	1288349
2019-08-12	118.61	119.25	118.07	119.10	668192
2019-08-13	119.05	119.37	117.49	119.01	761282
2019-08-14	119.07	119.42	117.88	117.97	565097
2019-08-15	118.29	121.09	118.07	120.80	771495
2019-08-16	121.13	121.36	120.39	120.62	944930
2019-08-19	121.05	122.03	120.18	121.71	619351
2019-08-20	122.83	122.87	120.62	120.96	730521
2019-08-21	121.31	121.87	120.64	120.77	1000071
2019-08-22	121.00	121.65	120.21	121.37	1305559
2019-08-23	121.75	123.16	120.53	121.00	805267
2019-08-26	121.22	121.73	120.34	121.52	567942
2019-08-27	121.95	122.82	121.17	121.23	676458
2019-08-28	121.58	121.93	120.97	121.00	616727
2019-08-29	121.46	121.67	120.54	121.21	821268
2019-08-30	121.45	122.28	120.73	121.92	678579
2019-09-03	121.79	123.37	121.64	122.46	906093
2019-09-04	122.99	124.46	122.69	123.52	1050811
2019-09-05	123.17	123.74	120.77	121.20	1009109
2019-09-06	121.54	121.87	119.66	119.74	917816
2019-09-09	119.64	119.88	117.73	118.28	1292665
2019-09-10	117.61	118.14	115.01	115.78	1088336
2019-09-11	115.34	116.94	114.63	116.54	841076
2019-09-12	117.68	118.92	116.65	116.10	965089
2019-09-13	116.27	116.85	115.54	116.12	1073510
2019-09-16	115.07	117.27	114.27	117.12	1031158
2019-09-17	117.72	118.47	117.16	117.72	845676
2019-09-18	117.92	118.15	115.82	116.83	695305
2019-09-19	117.45	117.58	116.19	116.85	791141
2019-09-20	117.38	117.81	115.71	115.98	1715399
2019-09-23	115.52	116.24	115.36	115.74	996055
2019-09-24	116.12	116.87	115.33	116.34	1399046
2019-09-25	116.40	117.15	116.09	117.07	791854
2019-09-26	117.41	118.25	116.83	117.98	939229
2019-09-27	118.04	118.08	115.90	116.69	631521
2019-09-30	116.46	117.78	116.44	116.82	763770
2019-10-01	116.51	116.71	113.93	115.67	806367
2019-10-02	115.82	116.74	114.99	115.20	818917
2019-10-03	115.47	117.21	115.42	116.65	1340650
2019-10-04	116.83	117.84	116.31	117.45	588820
2019-10-07	116.89	117.49	116.55	116.75	572098
2019-10-08	116.89	117.81	115.76	117.02	930334
2019-10-09	117.34	117.81	116.65	116.86	472771
2019-10-10	116.62	116.99	115.69	116.28	544955
2019-10-11	116.00	116.33	115.46	115.67	709837
2019-10-14	115.82	116.00	114.86	115.24	459416
2019-10-15	115.25	115.56	113.81	115.00	606345
2019-10-16	114.89	115.20	114.11	115.17	791106
2019-10-17	115.05	115.52	114.23	114.30	579369
2019-10-18	114.30	114.55	113.43	114.24	906863
2019-10-21	114.03	115.92	114.03	115.64	971345
2019-10-22	115.75	116.52	114.99	115.22	911673
2019-10-23	115.29	115.95	114.55	115.68	975933
2019-10-24	115.87	116.51	115.00	115.55	622873
2019-10-25	114.54	114.78	112.03	112.23	795497
2019-10-28	112.12	112.82	111.59	112.07	964960
2019-10-29	112.16	113.52	111.95	112.73	783598
2019-10-30	112.14	112.41	108.05	110.85	2113151
2019-10-31	111.17	112.37	110.98	112.27	1152519
2019-11-01	112.36	113.04	110.10	111.22	925087
2019-11-04	110.98	110.98	108.69	109.01	1048087
2019-11-05	108.37	108.74	105.93	107.11	1522512
2019-11-06	107.56	109.07	107.06	108.90	917089
2019-11-07	108.43	109.01	107.64	107.97	803394
2019-11-08	107.85	108.18	106.06	106.29	735548
2019-11-11	106.21	106.80	105.37	105.66	829278
2019-11-12	105.83	107.14	104.39	104.47	716116
2019-11-13	104.85	106.10	104.57	105.36	772561
2019-11-14	105.66	107.23	105.66	107.11	714891
2019-11-15	107.21	107.36	106.66	107.20	801815
2019-11-18	107.00	107.74	106.09	106.50	948638
2019-11-19	106.77	107.18	105.80	106.80	1219407
2019-11-20	107.22	107.60	106.02	106.97	630131
2019-11-21	106.55	106.63	105.20	105.64	833205
2019-11-22	105.99	106.00	104.48	105.60	933766
2019-11-25	105.97	106.42	104.85	105.06	1277887
2019-11-26	105.37	107.01	104.94	107.00	2357360
2019-11-27	106.50	106.51	105.68	106.21	580200
2019-11-29	106.42	106.91	105.72	106.05	449563
2019-12-02	105.73	105.96	104.32	104.61	762240
2019-12-03	104.91	106.39	104.91	106.24	812824
2019-12-04	105.70	106.98	105.55	106.45	1006551
2019-12-05	106.31	107.08	106.01	107.08	612053
2019-12-06	107.08	107.88	106.59	107.50	932724
2019-12-09	107.64	107.65	106.39	106.63	906417
2019-12-10	106.56	106.73	104.20	105.42	1008148
2019-12-11	105.61	105.81	104.03	104.96	1368247
2019-12-12	104.93	105.13	101.86	101.50	1590885
2019-12-13	101.89	102.61	100.83	102.29	1153136
2019-12-16	102.41	103.46	101.64	103.24	1134070
2019-12-17	103.29	103.79	102.43	102.69	1002615
2019-12-18	102.70	103.92	102.60	103.51	901408
2019-12-19	103.31	104.19	103.09	103.85	621352
2019-12-20	104.18	105.13	103.83	104.47	1564078
2019-12-23	104.75	105.14	103.65	103.80	462499
2019-12-24	103.95	104.55	103.48	104.40	170971
2019-12-26	104.55	104.65	103.65	104.60	374671
2019-12-27	104.87	105.14	104.07	104.51	446695
2019-12-30	104.21	104.80	103.59	104.32	688819
2019-12-31	104.45	105.62	104.25	105.62	1026803
2020-01-02	105.88	105.93	104.23	104.73	950862
2020-01-03	104.58	106.59	104.40	106.52	744960
2020-01-06	106.51	107.02	105.71	106.45	1207818
2020-01-07	105.89	106.26	105.26	105.97	893815
2020-01-08	105.99	106.41	105.15	106.18	791151
2020-01-09	105.88	106.82	105.64	105.88	639829
2020-01-10	106.07	107.86	105.90	107.77	817375
2020-01-13	107.77	108.23	107.08	108.12	1045749
2020-01-14	108.00	108.39	107.02	108.35	1062562
2020-01-15	108.84	109.81	108.67	109.59	1268256
2020-01-16	109.81	110.96	109.44	110.91	863844
2020-01-17	111.12	112.00	110.21	111.56	1616416
2020-01-21	111.86	112.97	111.50	112.75	728855
2020-01-22	113.00	113.29	109.19	109.71	1184020
2020-01-23	109.94	110.83	109.40	110.56	790567
2020-01-24	110.62	111.05	110.25	110.93	353492
2020-01-27	110.68	111.55	110.41	111.00	427775
2020-01-28	110.86	111.54	110.18	110.52	593011
2020-01-29	110.65	110.71	109.04	109.45	1283426
2020-01-30	109.30	110.65	109.01	110.58	568176
2020-01-31	110.68	111.10	109.97	110.68	668300
2020-02-03	110.72	111.19	109.47	109.58	611719
2020-02-04	109.41	110.59	109.41	110.21	511787
2020-02-05	109.84	110.31	109.18	109.47	803012
2020-02-06	109.46	110.60	109.46	110.02	426600
2020-02-07	110.43	111.07	110.08	110.21	387894
2020-02-10	110.89	111.25	110.37	111.25	413711
2020-02-11	111.23	112.04	111.09	111.55	449443
2020-02-12	111.33	112.76	111.17	112.16	620221
2020-02-13	112.32	113.30	112.18	113.04	596053
2020-02-14	113.37	115.45	113.17	115.43	665433
2020-02-18	115.62	115.81	114.78	115.40	857166
2020-02-19	112.67	112.68	106.46	107.48	2034307
2020-02-20	107.44	108.11	105.22	107.31	1284189
2020-02-21	107.12	109.80	107.08	109.20	929452
2020-02-24	108.92	111.30	108.30	108.81	1114596
2020-02-25	109.07	109.07	105.71	107.00	1138312
2020-02-26	106.67	109.76	105.94	107.66	1376240
2020-02-27	107.03	107.84	100.67	100.69	1480914
2020-02-28	100.21	101.53	97.08	100.36	2162366
2020-03-02	101.16	105.88	101.12	105.40	1287485
2020-03-03	105.39	107.39	104.04	105.65	1211822
2020-03-04	107.26	112.44	106.63	109.79	1457613
2020-03-05	108.76	110.87	107.82	110.56	979637
2020-03-06	108.28	110.40	106.48	110.02	972137
2020-03-09	105.63	108.26	104.05	105.90	1380930
2020-03-10	107.52	108.32	101.29	107.58	1597133
2020-03-11	105.29	105.92	103.52	104.40	1371084
2020-03-12	99.80	102.89	95.91	95.38	2108725
2020-03-13	99.06	100.27	92.82	96.58	2030463
2020-03-16	89.73	92.50	81.39	81.64	2025152
2020-03-17	82.83	88.25	81.96	86.23	1931287
2020-03-18	81.64	92.41	80.60	89.97	2893763
2020-03-19	89.26	90.71	84.30	86.70	2297198
2020-03-20	86.73	86.73	77.70	79.72	2037611
2020-03-23	79.72	80.23	72.70	74.61	1702935
2020-03-24	76.48	79.48	74.87	78.32	1945189
2020-03-25	77.53	87.18	77.15	83.04	1057714
2020-03-26	82.94	90.29	82.18	89.83	1469820
2020-03-27	87.90	97.16	87.62	96.02	1769007
2020-03-30	96.70	98.81	93.63	96.75	2442424
2020-03-31	95.68	97.02	93.60	95.76	2695638
2020-04-01	92.55	96.69	91.81	94.00	2317896
2020-04-02	92.67	96.96	91.14	95.96	2234865
2020-04-03	95.24	97.57	94.36	96.13	1733362
2020-04-06	97.90	100.29	97.02	99.88	1448662
2020-04-07	101.00	102.41	97.21	97.47	1406796
2020-04-08	96.89	98.73	95.67	98.19	1788940
2020-04-09	98.71	105.02	98.39	102.91	1659990
2020-04-13	101.99	102.33	95.78	96.45	1313016
2020-04-14	97.34	99.45	95.24	95.62	1679952
2020-04-15	95.51	96.25	91.88	93.00	1456910
2020-04-16	93.30	94.50	91.28	91.38	1198587
2020-04-17	91.32	93.89	91.32	93.10	1106094
2020-04-20	92.56	93.33	89.30	89.36	1099139
2020-04-21	88.07	89.38	86.65	88.82	955876
2020-04-22	89.92	91.67	89.50	91.50	793768
2020-04-23	91.17	91.59	87.75	87.92	1211199
2020-04-24	88.75	89.60	88.00	88.89	1285923
2020-04-27	89.33	91.70	88.19	91.66	913493
2020-04-28	93.11	94.41	91.96	92.67	1309842
2020-04-29	94.04	94.86	89.28	89.54	1176994
2020-04-30	88.50	89.18	87.11	88.24	1018643
2020-05-01	86.85	87.56	83.07	87.16	1385977
2020-05-04	87.71	87.72	84.41	85.30	983088
2020-05-05	85.55	87.45	85.15	85.90	699731
2020-05-06	86.12	86.12	83.33	84.00	840760
2020-05-07	84.92	88.56	84.63	88.17	1296459
2020-05-08	89.48	92.03	89.10	91.69	847273
2020-05-11	90.96	93.00	90.28	91.88	901536
2020-05-12	92.00	92.30	84.51	85.31	1205500
2020-05-13	84.83	86.48	83.77	84.39	1036724
2020-05-14	83.63	84.37	81.03	84.20	786074
2020-05-15	83.77	83.83	80.86	81.81	1113000
2020-05-18	83.60	87.72	83.60	87.13	988171
2020-05-19	86.62	88.06	85.39	87.45	754904
2020-05-20	88.10	88.62	86.14	87.62	754370
2020-05-21	87.05	88.30	86.30	86.93	510575
2020-05-22	86.84	87.66	85.88	86.23	522974
2020-05-26	88.19	92.46	88.02	92.19	1017007
2020-05-27	93.39	94.74	92.69	94.38	942253
2020-05-28	94.68	97.34	93.63	97.22	885171
2020-05-29	96.76	97.08	94.23	96.75	1352230
2020-06-01	96.84	99.22	95.26	98.82	940709
2020-06-02	100.00	100.61	97.89	100.18	1503966
2020-06-03	100.28	103.27	100.28	102.38	1280880
2020-06-04	101.95	102.20	100.01	101.46	771385
2020-06-05	103.96	106.37	103.09	103.34	1247680
2020-06-08	103.86	106.35	103.53	104.56	905318
2020-06-09	103.10	103.66	101.33	102.95	806577
2020-06-10	103.09	103.09	100.00	100.66	657603
2020-06-11	98.13	98.87	93.96	93.22	1260089
2020-06-12	95.88	97.26	93.55	96.71	811641
2020-06-15	94.77	98.04	94.03	97.42	917963
2020-06-16	100.18	100.29	96.83	97.62	942777
2020-06-17	98.18	98.66	96.28	96.99	637301
2020-06-18	96.05	96.23	94.16	95.52	667135
2020-06-19	96.90	96.90	92.73	92.97	2960240
2020-06-22	92.45	93.83	90.80	92.82	759240
2020-06-23	93.72	94.35	91.50	91.67	809268
2020-06-24	90.77	91.71	88.88	90.48	1023432
2020-06-25	90.26	91.89	89.84	91.79	721271
2020-06-26	91.77	92.81	90.31	91.01	1124724
2020-06-29	91.85	92.14	90.79	91.83	512472
2020-06-30	92.00	93.96	91.36	92.37	1201845
2020-07-01	92.52	97.24	92.04	96.96	853037
2020-07-02	98.08	98.70	96.71	97.25	755840
2020-07-06	99.04	99.22	95.82	96.21	543964
2020-07-07	95.28	96.30	94.58	95.08	608979
2020-07-08	95.13	95.91	94.67	95.67	933906
2020-07-09	95.41	95.84	93.79	95.21	429699
2020-07-10	95.43	96.67	95.43	96.25	804012
2020-07-13	96.65	96.87	95.63	96.00	811473
2020-07-14	96.44	97.79	96.08	97.30	740596
2020-07-15	98.08	98.61	97.35	98.08	870756
2020-07-16	97.79	98.38	96.42	96.70	951429
2020-07-17	96.89	99.09	95.79	98.68	1124066
2020-07-20	98.48	98.79	96.64	96.97	991178
2020-07-21	97.47	97.99	96.40	96.77	762586
2020-07-22	96.24	98.42	95.83	97.94	575931
2020-07-23	97.51	97.98	96.41	96.96	564742
2020-07-24	97.70	98.07	95.25	95.40	802176
2020-07-27	95.15	95.87	94.10	95.56	556794
2020-07-28	95.77	99.71	95.77	99.59	916538
2020-07-29	99.88	101.19	99.29	100.86	895659
2020-07-30	99.86	101.81	99.43	101.51	1665557
2020-07-31	101.39	103.44	100.15	103.34	1047724
2020-08-03	102.56	102.56	101.16	101.92	965906
2020-08-04	102.11	105.79	101.59	105.12	1051534
2020-08-05	105.67	105.96	101.28	102.27	1142590
2020-08-06	100.94	101.57	97.40	101.10	1145399
2020-08-07	100.81	104.26	100.60	103.76	1024794
2020-08-10	104.11	105.78	103.68	105.03	646293
2020-08-11	105.90	106.36	102.60	102.99	632869
2020-08-12	103.32	103.73	101.97	103.49	711875
2020-08-13	103.11	104.65	102.51	103.03	603942
2020-08-14	103.03	105.22	103.03	104.21	622216
2020-08-17	104.22	104.72	103.42	104.68	687290
2020-08-18	104.75	105.52	103.98	105.09	616144
2020-08-19	104.50	104.76	101.98	102.20	500542
2020-08-20	102.01	104.21	101.89	104.16	627406
2020-08-21	104.53	105.43	104.04	105.31	807862
2020-08-24	105.31	106.74	104.75	106.24	510778
2020-08-25	106.43	106.69	104.65	106.06	821434
2020-08-26	105.31	105.84	103.86	105.80	608206
2020-08-27	106.38	106.96	106.20	106.53	581933
2020-08-28	106.54	106.76	105.23	106.74	619332
2020-08-31	106.02	106.97	105.40	106.55	816648
2020-09-01	106.99	107.41	105.65	106.85	436261
2020-09-02	106.79	108.51	106.14	108.46	904130
2020-09-03	109.30	109.95	107.31	108.15	462817
2020-09-04	108.13	109.21	106.27	108.35	710342
2020-09-08	107.90	109.25	106.47	108.03	643189
2020-09-09	108.80	112.50	108.80	110.82	940899
2020-09-10	110.42	110.71	109.31	109.88	449765
2020-09-11	109.98	112.34	108.95	110.29	650910
2020-09-14	110.89	111.62	110.58	111.33	783649
2020-09-15	111.18	112.51	110.32	111.15	615129
2020-09-16	111.67	113.19	111.07	112.29	1096078
2020-09-17	111.42	112.36	109.92	111.21	770403
2020-09-18	110.20	111.00	109.25	109.32	1309972
2020-09-21	107.93	109.61	105.55	107.56	1038003
2020-09-22	107.25	109.19	107.25	107.84	976124
2020-09-23	107.85	107.85	103.58	104.39	1224027
2020-09-24	104.97	105.47	103.10	103.92	853858
2020-09-25	103.43	105.71	102.74	105.45	1453250
2020-09-28	107.02	108.73	106.37	108.12	797031
2020-09-29	107.89	108.56	106.39	107.24	630465
2020-09-30	107.69	108.30	106.14	106.99	1056005
2020-10-01	107.31	109.78	107.09	109.24	1061532
2020-10-02	108.69	112.86	107.48	112.39	1405295
2020-10-05	113.00	113.14	108.61	112.79	1198397
2020-10-06	113.43	114.29	110.95	111.95	1716163
2020-10-07	112.58	113.19	111.28	112.53	1069068
2020-10-08	112.76	113.96	112.59	113.75	1029782
2020-10-09	114.47	114.54	112.18	113.35	1137068
2020-10-12	113.42	114.10	111.75	113.91	723345
2020-10-13	114.40	114.40	110.64	113.15	2468989
2020-10-14	113.48	113.82	112.71	113.37	887407
2020-10-15	112.88	115.12	112.80	114.94	1357751
2020-10-16	114.70	115.50	114.13	114.63	1310208
2020-10-19	114.81	115.07	113.45	113.73	869624
2020-10-20	114.58	115.47	113.93	114.37	800634
2020-10-21	114.67	116.34	114.24	115.35	1171018
2020-10-22	115.08	117.65	115.08	117.46	930741
2020-10-23	118.00	118.70	117.06	118.66	920299
2020-10-26	118.04	118.72	116.13	118.61	1360424
2020-10-27	118.77	120.29	116.99	117.09	1021264
2020-10-28	116.60	117.52	114.39	115.70	1132190
2020-10-29	115.72	117.02	115.04	116.32	1494216
2020-10-30	115.58	116.99	114.32	115.95	785319
2020-11-02	116.55	117.55	115.14	115.85	1158482
2020-11-03	116.83	117.53	115.60	116.85	1889493
2020-11-04	117.00	119.62	116.32	117.35	1469475
2020-11-05	117.46	119.03	113.55	113.90	1509602
2020-11-06	114.88	116.04	112.45	112.72	1875963
2020-11-09	119.64	121.07	106.77	106.92	2201859
2020-11-10	106.92	115.51	106.33	115.51	1700057
2020-11-11	116.06	118.12	114.63	117.99	1294509
2020-11-12	118.17	118.30	114.46	115.58	603678
2020-11-13	117.57	117.92	116.14	117.72	837709
2020-11-16	119.20	119.32	115.05	117.91	1012834
2020-11-17	117.23	118.33	116.23	117.87	865911
2020-11-18	117.84	117.91	113.12	113.12	697724
2020-11-19	112.84	113.61	111.25	112.62	664756
2020-11-20	112.33	113.01	111.34	112.69	685189
2020-11-23	112.85	113.94	110.55	110.89	1024798
2020-11-24	111.64	111.81	109.50	110.00	1121435
2020-11-25	110.41	112.23	109.96	111.99	727136
2020-11-27	111.87	111.87	109.25	110.00	253139
2020-11-30	109.64	112.74	109.64	112.73	1072423
2020-12-01	112.93	114.18	111.66	113.66	1044744
2020-12-02	113.27	114.49	111.06	111.42	582375
2020-12-03	111.63	113.60	111.29	113.50	876825
2020-12-04	113.72	114.90	112.51	114.35	612222
2020-12-07	113.60	115.36	113.60	115.00	1192828
2020-12-08	114.96	115.00	113.16	113.58	694901
2020-12-09	113.57	113.80	111.30	112.50	653576
2020-12-10	112.07	113.43	109.99	110.02	1072413
2020-12-11	109.93	111.69	109.65	109.50	1067588
2020-12-14	110.57	112.91	109.61	109.88	1107001
2020-12-15	110.34	111.72	108.53	111.65	1950354
2020-12-16	111.98	112.34	110.15	111.07	2194590
2020-12-17	112.19	114.43	111.75	114.17	1076921
2020-12-18	113.79	114.50	111.76	112.49	1431882
2020-12-21	112.34	114.64	111.56	114.22	745550
2020-12-22	114.22	115.60	113.80	115.19	635249
2020-12-23	115.70	115.70	112.72	112.83	604797
2020-12-24	113.25	114.44	112.86	114.39	123276
2020-12-28	114.80	114.80	112.73	113.80	463959
2020-12-29	114.00	114.84	112.61	113.81	362180
2020-12-30	113.99	115.20	113.77	114.71	622326
2020-12-31	114.89	116.01	113.26	115.86	603095
2021-01-04	115.73	116.15	110.20	110.29	772918
2021-01-05	110.05	111.00	108.52	108.88	794831
2021-01-06	108.54	109.48	106.56	108.71	948926
2021-01-07	108.42	109.19	107.78	108.97	885017
2021-01-08	109.35	112.22	109.27	112.05	731039
2021-01-11	111.64	112.01	110.13	111.35	504319
2021-01-12	110.97	112.63	110.36	111.90	601300
2021-01-13	111.25	112.96	111.01	111.86	946114
2021-01-14	112.16	112.18	109.42	110.28	1021671
2021-01-15	110.57	112.34	109.86	112.18	1147866
2021-01-19	112.46	112.57	110.93	111.66	560367
2021-01-20	111.25	115.19	110.57	114.81	820098
2021-01-21	113.80	115.22	113.44	114.69	631261
2021-01-22	114.70	115.94	113.99	115.41	960509
2021-01-25	115.25	116.81	114.19	115.95	659239
2021-01-26	115.94	117.46	115.48	116.98	818644
2021-01-27	116.43	117.93	114.47	115.12	760900
2021-01-28	115.01	116.33	113.23	113.28	724645
2021-01-29	112.62	115.29	111.54	113.79	1106657
2021-02-01	114.82	116.70	112.73	116.62	775235
2021-02-02	116.58	117.58	115.14	117.12	811160
2021-02-03	116.32	116.69	114.50	116.01	569321
2021-02-04	116.59	118.17	115.82	116.94	600279
2021-02-05	117.34	117.34	116.18	116.62	679947
2021-02-08	116.42	117.25	115.73	117.18	435174
2021-02-09	117.69	119.71	117.29	119.65	403813
2021-02-10	120.87	120.99	117.63	118.31	537873
2021-02-11	117.63	118.40	117.09	117.73	663136
2021-02-12	117.55	117.55	115.87	116.88	468476
2021-02-16	116.80	117.93	115.13	117.19	939766
2021-02-17	117.27	118.44	116.49	117.78	642068
2021-02-18	117.17	119.93	117.17	118.33	692249
2021-02-19	118.70	120.37	117.35	119.63	2001200
2021-02-22	119.36	121.83	118.39	120.74	1224424
2021-02-23	126.00	131.06	125.18	126.50	1260267
2021-02-24	126.44	129.52	125.95	127.10	864060
2021-02-25	126.87	131.59	126.87	129.53	941097
2021-02-26	129.19	130.60	125.56	125.70	1144379
2021-03-01	126.82	128.59	123.73	123.79	900428
2021-03-02	124.82	126.19	122.86	124.73	985651
2021-03-03	124.12	124.86	122.74	123.38	854206
2021-03-04	124.28	125.14	121.09	122.02	1076073
2021-03-05	122.80	124.35	120.91	123.80	622305
2021-03-08	124.50	128.08	123.59	126.61	625042
2021-03-09	126.24	129.17	126.24	127.73	645955
2021-03-10	128.77	130.61	127.57	129.07	821228
2021-03-11	128.74	130.65	128.74	128.35	842022
2021-03-12	128.59	131.81	128.19	131.71	771200
2021-03-15	132.32	134.52	131.84	133.51	1069629
2021-03-16	133.46	134.41	132.68	133.95	625449
2021-03-17	133.95	133.95	130.70	131.34	824588
2021-03-18	130.87	132.48	129.74	132.10	877151
2021-03-19	130.46	130.79	126.04	126.35	2427259
2021-03-22	126.29	128.55	126.05	128.16	615630
2021-03-23	128.44	130.89	127.48	130.40	1088245
2021-03-24	130.17	131.57	130.06	130.97	1025458
2021-03-25	131.67	131.67	128.40	131.00	679266
2021-03-26	131.52	132.64	129.99	132.59	628961
2021-03-29	133.03	134.66	130.95	133.20	858580
2021-03-30	133.39	133.88	131.95	133.00	654842
2021-03-31	132.61	134.76	131.07	132.55	1374273
2021-04-01	133.12	135.46	132.99	135.45	1114787
2021-04-05	135.37	135.54	132.99	135.01	866525
2021-04-06	135.00	137.45	134.14	137.16	886101
2021-04-07	137.40	138.07	136.42	137.60	732845
2021-04-08	137.25	139.04	137.25	137.58	596295
2021-04-09	137.94	138.90	137.33	138.38	464175
2021-04-12	138.88	139.34	137.31	139.27	728704
2021-04-13	139.65	141.74	139.31	141.15	707706
2021-04-14	140.40	140.73	138.58	139.03	924086
2021-04-15	139.95	142.22	139.78	142.18	604098
2021-04-16	142.55	143.08	141.43	142.61	559427
2021-04-19	143.01	144.12	141.94	143.93	623832
2021-04-20	144.42	148.28	144.42	146.39	1084535
2021-04-21	146.57	147.68	146.01	146.38	490544
2021-04-22	146.41	148.15	145.81	147.00	577722
2021-04-23	146.73	148.00	146.33	147.54	556872
2021-04-26	148.35	148.89	145.87	146.59	622781
2021-04-27	146.67	147.55	145.53	147.26	457639
2021-04-28	147.86	148.31	145.93	146.58	540578
2021-04-29	147.17	149.04	145.64	146.82	1259475
2021-04-30	146.66	149.43	145.85	148.69	1125617
2021-05-03	148.70	148.96	145.17	145.62	730389
2021-05-04	145.93	148.37	145.93	148.24	694525
2021-05-05	147.64	145.87	144.02	145.85	548779
2021-05-06	146.19	146.68	144.97	145.56	660664
2021-05-07	145.29	147.53	145.03	147.24	630599
2021-05-10	148.02	149.22	147.46	147.84	527620
2021-05-11	147.13	147.13	143.79	145.10	553796
2021-05-12	145.17	145.67	141.67	141.80	533401
2021-05-13	142.02	146.21	141.85	144.99	475949
2021-05-14	143.63	145.26	143.63	144.63	497228
2021-05-17	145.21	146.42	144.60	145.61	455577
2021-05-18	145.00	146.48	144.15	145.25	507564
2021-05-19	144.88	145.06	142.52	144.93	723344
2021-05-20	145.28	146.12	145.10	146.04	740613
2021-05-21	145.99	146.84	145.14	145.83	563900
2021-05-24	146.07	147.56	145.64	146.91	509649
2021-05-25	146.88	148.48	145.67	147.77	497164
2021-05-26	147.36	148.91	146.77	147.29	557140
2021-05-27	147.48	148.29	145.96	147.30	766979
2021-05-28	148.43	150.23	148.29	149.81	890617
2021-06-01	149.85	152.03	149.00	152.01	627475
2021-06-02	152.71	154.31	151.63	154.00	677309
2021-06-03	154.17	154.28	152.75	153.78	606610
2021-06-04	154.66	154.99	153.15	154.17	558723
2021-06-07	154.71	157.35	154.31	156.58	877363
2021-06-08	156.81	158.73	156.57	158.51	661711
2021-06-09	158.75	159.54	158.14	158.57	461990
2021-06-10	158.34	159.96	157.88	159.16	461302
2021-06-11	158.79	159.64	157.46	158.45	487331
2021-06-14	158.67	159.98	157.77	159.94	643962
2021-06-15	160.00	160.37	158.74	159.98	512731
2021-06-16	160.57	161.38	159.34	159.53	1219454
2021-06-17	159.32	161.69	158.34	161.36	989036
2021-06-18	161.87	162.82	159.34	159.41	1358818
2021-06-21	159.90	163.85	159.90	163.66	554439
2021-06-22	163.78	164.85	162.88	162.93	429369
2021-06-23	162.48	165.19	162.07	164.78	654897
2021-06-24	164.85	165.36	163.13	163.73	732698
2021-06-25	164.00	170.04	163.28	166.39	2392327
2021-06-28	166.25	166.26	164.34	165.59	556123
2021-06-29	165.95	166.58	164.19	164.63	554764
2021-06-30	164.69	166.13	163.41	163.82	1007537
2021-07-01	163.19	165.94	162.77	164.91	830174
2021-07-02	165.45	166.95	165.18	166.86	549557
2021-07-06	166.95	171.43	166.13	170.84	736440
2021-07-07	170.47	172.25	169.20	171.50	1265747
2021-07-08	170.45	171.78	169.31	169.52	864963
2021-07-09	170.23	173.37	169.12	173.19	546663
2021-07-12	172.95	174.89	172.70	174.68	543430
2021-07-13	174.37	174.68	171.30	171.59	590977
2021-07-14	171.80	173.64	171.80	172.36	746167
2021-07-15	172.47	173.64	172.19	172.73	1108007
2021-07-16	173.16	173.73	171.76	171.94	1073783
2021-07-19	171.32	171.91	166.65	168.48	1381319
2021-07-20	169.36	171.74	169.36	170.65	1138851
2021-07-21	170.20	170.62	167.29	167.45	1088640
2021-07-22	167.44	168.96	167.10	168.77	753991
2021-07-23	169.00	171.96	168.44	171.41	433344
2021-07-26	171.01	171.79	169.43	170.76	737361
2021-07-27	170.78	173.31	169.55	171.80	861083
2021-07-28	172.46	173.75	170.16	172.57	871681
2021-07-29	173.34	174.66	172.53	173.74	524031
2021-07-30	174.37	177.00	174.11	174.14	765832
2021-08-02	176.22	176.89	175.18	175.29	995564
2021-08-03	175.73	176.62	174.60	176.55	1408581
2021-08-04	176.70	178.22	174.86	175.73	722441
2021-08-05	176.43	176.76	173.42	175.85	638698
2021-08-06	176.28	177.36	174.79	175.51	583361
2021-08-09	175.45	176.20	174.43	175.34	617579
2021-08-10	173.57	175.80	173.47	173.65	740111
2021-08-11	174.55	174.83	172.99	173.42	629457
2021-08-12	173.89	175.26	173.41	174.66	555323
2021-08-13	175.21	176.24	174.25	175.68	617813
2021-08-16	175.49	176.38	174.68	175.30	918653
2021-08-17	174.73	176.42	174.57	176.38	827723
2021-08-18	176.58	176.85	174.27	174.47	915877
2021-08-19	173.67	176.57	173.24	176.50	781322
2021-08-20	176.72	179.29	175.77	177.56	737021
2021-08-23	177.43	178.79	176.50	177.40	509048
2021-08-24	177.89	178.42	175.81	177.80	743872
2021-08-25	177.80	181.25	177.52	180.23	718826
2021-08-26	180.73	183.65	180.71	181.50	883181
2021-08-27	182.54	183.88	181.86	183.45	484805
2021-08-30	183.48	185.65	183.15	185.65	521167
2021-08-31	185.50	187.33	184.19	186.91	841742
2021-09-01	187.25	190.13	186.34	189.78	866013
2021-09-02	190.21	191.97	189.36	191.61	886197
2021-09-03	191.64	193.90	190.27	193.71	896872
2021-09-07	192.85	193.70	188.69	190.90	597046
2021-09-08	190.50	194.67	190.29	192.40	597705
2021-09-09	192.26	192.80	186.96	187.14	960968
2021-09-10	187.63	189.08	186.55	187.05	751430
2021-09-13	188.50	189.79	186.41	185.20	529185
2021-09-14	185.80	186.82	182.80	183.56	472818
2021-09-15	183.90	185.55	183.31	184.14	403814
2021-09-16	184.72	185.42	182.41	182.94	428817
2021-09-17	183.50	185.29	179.76	180.11	1300969
2021-09-20	178.76	181.99	177.77	180.17	664741
2021-09-21	180.50	182.10	179.49	179.74	448818
2021-09-22	180.68	180.96	178.74	179.18	549831
2021-09-23	179.41	180.46	176.64	177.20	525771
2021-09-24	176.55	177.51	172.47	172.61	1026482
2021-09-27	172.75	174.17	169.42	169.48	700498
2021-09-28	168.23	171.96	166.85	171.34	788122
2021-09-29	172.03	173.32	171.31	172.01	425793
2021-09-30	172.93	173.31	167.77	167.99	808305
2021-10-01	169.29	170.19	166.90	168.94	514454
2021-10-04	168.54	170.03	166.61	168.30	633292
2021-10-05	169.09	169.22	166.77	167.89	447878
2021-10-06	167.31	170.72	165.97	170.53	447482
2021-10-07	171.53	174.00	171.40	172.43	585108
2021-10-08	172.25	173.40	170.86	171.07	336286
2021-10-11	170.35	172.49	169.66	172.38	529153
2021-10-12	173.70	177.99	173.06	176.66	562976
2021-10-13	176.80	180.00	176.25	179.76	470927
2021-10-14	180.88	183.90	180.24	183.70	483638
2021-10-15	184.59	184.75	182.03	182.97	757329
2021-10-18	182.07	184.69	182.01	184.17	595219
2021-10-19	184.67	184.96	183.00	183.46	380069
2021-10-20	183.60	185.46	183.46	184.99	408496
2021-10-21	185.84	185.84	184.39	185.12	310591
2021-10-22	185.91	187.42	185.42	185.93	528297
2021-10-25	186.35	188.73	185.37	188.47	355278
2021-10-26	188.31	188.31	186.40	187.28	381918
2021-10-27	187.89	187.89	183.31	183.86	564406
2021-10-28	183.50	193.94	183.50	193.60	802202
2021-10-29	193.14	198.36	192.03	197.37	1310771
2021-11-01	197.82	197.82	192.23	197.08	550963
2021-11-02	197.96	202.82	197.70	202.04	763388
2021-11-03	202.87	203.99	196.81	199.42	623435
2021-11-04	199.42	201.69	197.84	198.88	413219
2021-11-05	199.54	200.00	192.53	194.60	570279
2021-11-08	196.00	197.53	193.15	197.43	433630
2021-11-09	197.43	199.22	196.46	197.71	413849
2021-11-10	197.57	199.11	196.90	197.15	409481
2021-11-11	197.15	198.58	196.04	198.39	278381
2021-11-12	198.40	199.95	196.57	197.96	401280
2021-11-15	197.96	199.99	195.91	199.93	445805
2021-11-16	200.14	200.47	196.79	198.78	586227
2021-11-17	198.50	201.63	195.25	201.27	596080
2021-11-18	202.07	204.51	201.74	203.31	811361
2021-11-19	203.67	204.74	201.13	202.16	805785
2021-11-22	203.19	203.19	199.22	199.90	540937
2021-11-23	199.90	202.09	198.44	200.39	959136
2021-11-24	200.39	204.68	199.35	204.32	524026
2021-11-26	202.05	202.80	197.35	198.79	458657
2021-11-29	200.65	204.98	198.80	203.05	936105
2021-11-30	201.74	203.91	197.07	200.00	3263756
2021-12-01	202.03	207.56	199.01	199.54	796678
2021-12-02	200.64	206.61	200.00	205.41	710236
2021-12-03	206.25	206.92	199.71	201.48	794438
2021-12-06	202.57	207.20	201.90	205.19	833617
2021-12-07	206.62	211.20	206.17	208.70	625425
2021-12-08	208.78	210.38	207.52	209.36	448417
2021-12-09	208.89	208.89	205.39	205.52	473397
2021-12-10	206.77	209.28	204.10	208.71	576154
2021-12-13	208.96	214.45	208.87	211.60	715806
2021-12-14	210.97	212.34	206.34	209.76	753123
2021-12-15	209.93	215.23	209.93	214.41	572941
2021-12-16	213.89	214.83	211.64	214.41	539148
2021-12-17	214.73	217.73	214.26	215.15	1784352
2021-12-20	211.86	216.51	210.11	215.80	709551
2021-12-21	217.00	218.86	214.76	215.73	824064
2021-12-22	217.12	219.49	216.53	219.05	432286
2021-12-23	219.58	219.58	216.29	218.00	378342
2021-12-27	218.62	221.82	217.75	221.75	302410
2021-12-28	221.54	223.90	221.31	222.55	414472
2021-12-29	223.24	226.32	221.55	225.42	336097
2021-12-30	225.47	227.33	224.35	225.57	392996
2021-12-31	225.58	228.84	225.58	226.73	539529
2022-01-03	227.00	227.18	215.21	219.23	607714
2022-01-04	219.36	224.35	219.36	221.59	752747
2022-01-05	220.81	221.52	217.17	217.74	688162
2022-01-06	217.37	219.54	214.65	217.65	663826
2022-01-07	217.00	217.84	208.04	208.45	890172
2022-01-10	204.33	208.68	203.49	208.51	817956
2022-01-11	209.44	210.36	206.18	210.06	554954
2022-01-12	209.84	212.89	209.78	211.71	489124
2022-01-13	211.96	212.00	206.03	206.61	594475
2022-01-14	206.27	206.45	200.44	203.61	886941
2022-01-18	201.86	201.86	197.72	200.21	758385
2022-01-19	201.40	203.20	198.33	198.41	679497
2022-01-20	200.30	202.03	195.00	195.38	529322
2022-01-21	197.23	198.25	194.99	195.48	603877
2022-01-24	193.98	195.98	188.23	195.00	988351
2022-01-25	193.00	197.49	190.00	195.47	1344557
2022-01-26	196.12	199.05	191.63	193.05	831825
2022-01-27	195.00	196.37	189.90	190.34	869259
2022-01-28	190.41	197.22	186.71	196.91	825947
2022-01-31	196.78	199.26	195.19	198.19	822396
2022-02-01	198.86	200.16	194.17	197.56	861636
2022-02-02	198.96	207.44	198.96	206.81	1076435
2022-02-03	205.31	206.65	203.60	204.54	784535
2022-02-04	203.16	204.24	199.36	201.46	606069
2022-02-07	201.46	202.04	199.19	199.75	507286
2022-02-08	199.59	201.07	198.15	199.16	760148
2022-02-09	202.34	205.79	201.83	205.33	442398
2022-02-10	201.47	204.52	197.40	198.86	509942
2022-02-11	199.76	200.45	195.18	196.92	795356
2022-02-14	196.87	198.29	193.21	194.21	542556
2022-02-15	196.15	196.42	191.25	192.18	601533
2022-02-16	193.07	193.33	188.04	190.76	641522
2022-02-17	188.33	190.53	188.04	188.73	559134
2022-02-18	188.58	190.45	187.41	187.48	435516
2022-02-22	187.37	188.42	184.32	185.28	672797
2022-02-23	187.11	191.39	186.24	186.61	992369
2022-02-24	178.11	190.44	175.26	189.74	947328
2022-02-25	189.89	194.32	188.55	194.18	594129
2022-02-28	192.22	192.31	186.27	188.15	898278
2022-03-01	190.63	193.02	188.54	191.38	770079
2022-03-02	191.70	194.63	191.70	193.72	707237
2022-03-03	195.62	196.02	191.95	195.24	502200
2022-03-04	193.77	201.26	192.96	200.89	702563
2022-03-07	200.52	202.23	197.48	200.25	1036646
2022-03-08	199.55	200.79	195.76	196.59	942332
2022-03-09	199.64	200.67	196.89	197.97	598542
2022-03-10	197.09	197.96	194.11	196.28	574834
2022-03-11	196.76	199.22	195.73	195.01	632048
2022-03-14	196.00	196.51	190.81	191.35	841822
2022-03-15	193.58	193.78	187.23	189.69	998383
2022-03-16	189.80	194.34	189.24	193.41	981694
2022-03-17	193.40	196.49	193.17	196.03	759585
2022-03-18	195.00	198.01	193.32	194.42	1458604
2022-03-21	194.99	196.88	193.56	195.92	488522
2022-03-22	196.74	198.24	194.92	195.74	649220
2022-03-23	195.76	195.77	192.14	193.56	408331
2022-03-24	193.84	195.05	193.19	194.86	403941
2022-03-25	196.19	197.93	195.14	197.56	455362
2022-03-28	198.56	201.93	198.02	200.63	815250
2022-03-29	202.11	210.36	200.96	209.30	882187
2022-03-30	209.08	211.05	208.47	208.95	585432
2022-03-31	210.95	211.02	205.57	205.60	1088115
2022-04-01	205.85	210.10	205.78	209.57	501191
2022-04-04	209.51	210.80	203.24	206.19	607210
2022-04-05	205.91	209.25	204.40	205.47	748691
2022-04-06	205.20	212.84	204.16	212.37	804481
2022-04-07	211.30	214.77	209.85	213.36	659199
2022-04-08	214.75	214.91	212.53	213.71	447492
2022-04-11	213.71	214.54	209.02	210.60	406565
2022-04-12	210.35	214.48	210.20	212.85	435057
2022-04-13	213.41	213.99	210.60	212.61	366119
2022-04-14	213.53	214.90	211.19	212.55	373789
2022-04-18	212.00	214.05	211.62	212.44	372472
2022-04-19	212.88	219.70	212.83	218.32	947063
2022-04-20	218.61	222.36	218.61	219.95	612183
2022-04-21	220.56	221.39	216.92	217.01	543565
2022-04-22	216.83	216.83	212.43	212.56	674193
2022-04-25	211.43	211.52	205.53	208.54	801233
2022-04-26	208.20	209.80	204.31	204.47	476267
2022-04-27	204.92	208.58	203.67	203.98	514610
2022-04-28	204.78	208.85	203.55	208.04	455422
2022-04-29	206.71	207.14	189.05	190.00	1321032
2022-05-02	191.30	192.14	177.99	182.95	1436352
2022-05-03	183.27	184.31	179.92	183.09	923749
2022-05-04	190.36	196.49	185.00	195.57	1594050
2022-05-05	195.93	197.26	188.58	189.70	928897
2022-05-06	187.42	188.82	180.30	181.66	984347
2022-05-09	179.11	179.11	168.35	169.43	1333660
2022-05-10	172.28	177.73	172.28	175.28	1279543
2022-05-11	175.12	180.05	174.76	174.96	886185
2022-05-12	175.29	175.46	171.50	174.72	885815
2022-05-13	176.73	179.06	174.54	178.96	567892
2022-05-16	178.62	180.28	177.66	178.68	536800
2022-05-17	180.45	180.45	176.46	178.84	868188
2022-05-18	178.18	178.77	170.47	171.15	659931
2022-05-19	169.92	171.86	168.55	169.65	647374
2022-05-20	171.87	172.44	167.94	171.38	583428
2022-05-23	173.97	175.21	170.84	174.34	541807
2022-05-24	174.12	175.55	171.63	175.17	679835
2022-05-25	173.44	173.51	170.78	172.45	927798
2022-05-26	173.63	175.75	172.86	174.67	530228
2022-05-27	176.27	180.95	176.27	180.03	612040
2022-05-31	178.64	179.42	176.29	178.20	1359675
2022-06-01	178.86	180.41	176.13	178.65	589542
2022-06-02	178.35	179.97	174.87	179.83	584544
2022-06-03	178.05	180.77	176.57	178.30	483500
2022-06-06	179.72	179.97	174.99	175.09	640572
2022-06-07	174.42	180.40	173.02	180.05	999336
2022-06-08	178.95	180.06	171.19	172.11	854382
2022-06-09	171.46	174.53	169.23	169.33	590211
2022-06-10	167.49	170.33	166.21	166.92	855922
2022-06-13	162.68	165.41	158.67	157.97	769172
2022-06-14	158.62	160.77	156.70	158.74	795726
2022-06-15	160.33	164.12	159.71	161.50	1061009
2022-06-16	157.71	161.97	157.60	159.94	688172
2022-06-17	161.39	163.00	158.66	159.47	1287888
2022-06-21	159.92	163.94	159.55	161.82	607884
2022-06-22	162.28	167.13	161.13	164.66	843803
2022-06-23	165.63	169.21	165.63	167.88	711186
2022-06-24	169.77	172.58	167.58	172.37	781101
2022-06-27	172.15	173.94	170.55	171.97	556451
2022-06-28	173.11	175.58	170.59	171.02	468055
2022-06-29	170.06	171.67	169.53	170.95	423236
2022-06-30	169.93	173.53	168.64	170.12	738533
2022-07-01	171.01	175.14	170.71	174.38	497441
2022-07-05	172.91	172.91	167.68	171.87	380142
2022-07-06	172.78	175.66	171.55	174.26	473407
2022-07-07	174.98	176.00	172.30	173.06	347353
2022-07-08	172.76	174.27	171.81	173.09	251968
2022-07-11	171.86	174.75	171.52	172.04	360450
2022-07-12	170.54	172.24	165.42	167.00	504502
2022-07-13	165.47	169.14	164.70	167.62	332826
2022-07-14	164.15	168.73	163.09	167.47	358827
2022-07-15	169.76	171.40	167.66	169.57	403581
2022-07-18	170.66	171.42	167.76	168.60	408200
2022-07-19	169.94	172.72	169.24	172.12	408306
2022-07-20	172.23	174.97	171.55	172.79	263424
2022-07-21	173.11	175.47	171.90	175.43	436145
2022-07-22	176.51	179.12	175.75	177.91	543401
2022-07-25	177.54	178.65	176.56	178.04	496836
2022-07-26	178.34	179.68	177.17	179.12	323987
2022-07-27	179.02	181.16	177.67	181.01	410834
2022-07-28	182.34	188.51	182.21	188.14	561594
2022-07-29	188.18	190.41	187.00	189.52	711602
2022-08-01	188.07	189.31	186.00	189.01	619134
2022-08-02	189.03	189.97	186.47	187.00	863285
2022-08-03	190.00	197.96	189.51	194.34	1233768
2022-08-04	194.50	196.47	192.29	195.25	645782
2022-08-05	193.70	197.57	192.50	197.22	567108
2022-08-08	198.35	200.62	197.49	200.36	562771
2022-08-09	200.97	203.46	198.83	203.41	690009
2022-08-10	205.96	207.01	204.08	206.84	735872
2022-08-11	207.78	209.48	206.13	207.45	589582
2022-08-12	208.60	212.22	208.07	211.96	696726
2022-08-15	211.42	213.84	210.99	213.79	707744
2022-08-16	212.50	214.09	211.29	212.74	566380
2022-08-17	211.43	216.31	211.04	215.05	746434
2022-08-18	216.16	216.52	212.29	213.11	596099
2022-08-19	213.00	213.00	210.77	211.65	553040
2022-08-22	210.09	211.04	208.08	209.02	572932
2022-08-23	208.31	208.41	204.03	205.64	737582
2022-08-24	206.19	210.00	206.03	207.68	552167
2022-08-25	207.96	210.97	207.34	210.74	635048
2022-08-26	210.74	211.59	206.09	207.13	516164
2022-08-29	205.52	206.29	204.06	205.33	622993
2022-08-30	205.33	205.76	199.65	201.07	649419
2022-08-31	202.10	202.54	197.86	198.73	1000856
2022-09-01	197.53	201.03	197.01	200.94	499849
2022-09-02	202.23	203.90	198.64	199.60	454486
2022-09-06	200.19	203.56	199.24	202.47	537476
2022-09-07	202.31	205.56	202.29	205.12	690638
2022-09-08	205.13	206.29	200.78	203.46	691950
2022-09-09	203.68	204.49	201.56	201.85	718325
2022-09-12	201.85	202.28	199.61	200.04	786066
2022-09-13	197.43	197.61	192.92	193.00	940132
2022-09-14	191.05	192.50	189.48	191.65	1155564
2022-09-15	191.24	191.24	186.12	186.65	859119
2022-09-16	185.99	186.51	181.82	184.19	1532123
2022-09-19	182.34	183.49	179.82	182.31	838268
2022-09-20	180.66	181.65	177.95	179.08	917790
2022-09-21	180.61	182.18	176.81	177.26	872633
2022-09-22	176.54	176.64	172.90	174.50	1136618
2022-09-23	172.81	175.15	170.75	172.73	948338
2022-09-26	172.09	172.23	167.54	169.78	969786
2022-09-27	171.33	172.01	165.96	166.97	932616
2022-09-28	168.53	171.52	166.81	170.67	942012
2022-09-29	168.99	169.38	165.68	168.83	742298
2022-09-30	170.86	173.41	169.64	172.71	1128919
2022-10-03	174.94	175.04	171.02	173.60	816486
2022-10-04	175.23	179.68	174.72	179.47	1294831
2022-10-05	177.22	178.79	173.31	178.11	961801
2022-10-06	177.98	178.32	171.88	172.11	769143
2022-10-07	170.40	171.83	164.01	165.17	981317
2022-10-10	165.64	166.96	164.32	165.62	523371
2022-10-11	165.29	168.60	164.99	168.22	848635
2022-10-12	168.43	169.59	166.33	166.80	766831
2022-10-13	163.04	167.67	162.23	166.79	727800
2022-10-14	168.41	168.88	160.60	160.81	658252
2022-10-17	164.16	168.45	163.80	167.91	584087
2022-10-18	170.46	173.12	168.67	170.88	547148
2022-10-19	168.67	169.48	165.07	165.92	635761
2022-10-20	166.58	167.81	164.74	165.78	440538
2022-10-21	165.99	166.02	162.64	165.96	699181
2022-10-24	167.83	168.14	164.71	165.01	796114
2022-10-25	165.92	173.52	165.92	173.37	863165
2022-10-26	172.93	175.25	171.07	171.44	945036
2022-10-27	172.67	173.22	170.58	171.87	720409
2022-10-28	171.28	179.83	171.27	178.71	881333
2022-10-31	177.98	180.76	177.41	177.44	786019
2022-11-01	179.29	179.71	176.89	177.89	676757
2022-11-02	168.01	168.18	156.71	158.46	3180035
2022-11-03	156.00	156.17	152.19	154.25	1470470
2022-11-04	155.96	156.29	152.32	153.87	1197523
2022-11-07	154.56	156.07	149.78	152.00	1330051
2022-11-08	152.46	155.43	151.90	153.76	1168279
2022-11-09	152.63	154.99	151.63	151.63	1724457
2022-11-10	158.46	163.74	157.68	163.09	1371504
2022-11-11	163.09	164.34	157.33	158.33	1264938
2022-11-14	157.86	158.29	154.31	154.33	993292
2022-11-15	156.79	157.26	152.63	154.85	997928
2022-11-16	155.16	159.45	155.01	156.93	1045177
2022-11-17	154.90	157.03	153.78	155.30	534404
2022-11-18	157.72	158.16	155.65	158.14	722155
2022-11-21	156.83	159.11	156.62	157.59	819159
2022-11-22	158.37	158.84	156.36	156.74	1243267
2022-11-23	156.99	157.34	155.28	156.49	1120092
2022-11-25	157.32	158.35	154.76	155.62	362399
2022-11-28	154.79	155.79	152.36	152.55	1495733
2022-11-29	153.08	154.04	152.53	153.52	1212011
2022-11-30	152.61	161.01	152.61	160.69	1593360
2022-12-01	160.78	161.84	158.02	160.05	1296316
2022-12-02	158.84	159.84	157.56	159.00	978378
2022-12-05	157.66	159.59	155.61	156.85	1508430
2022-12-06	157.18	157.18	153.28	156.04	1511723
2022-12-07	156.15	159.40	155.54	157.16	928649
2022-12-08	157.43	161.61	157.16	157.46	1385739
2022-12-09	157.17	158.24	156.53	156.58	702638
2022-12-12	156.50	158.79	155.13	157.12	1002538
2022-12-13	162.48	163.98	157.00	157.64	1292360
2022-12-14	157.29	158.63	154.71	156.01	1298224
2022-12-15	153.99	156.58	152.18	155.62	1472372
2022-12-16	153.71	153.84	147.05	149.30	2549399
2022-12-19	148.63	148.73	145.53	146.71	697257
2022-12-20	145.57	147.11	144.00	145.99	667706
2022-12-21	147.06	148.48	145.91	146.97	548725
2022-12-22	145.66	146.28	143.59	146.08	598531
2022-12-23	144.99	146.96	144.47	146.91	492117
2022-12-27	146.84	147.86	145.01	147.54	608904
2022-12-28	148.04	148.93	145.05	145.33	557058
2022-12-29	146.74	149.30	146.06	149.01	541757
2022-12-30	147.99	148.39	145.44	147.18	589432
2023-01-03	147.78	148.31	142.46	144.29	760847
2023-01-04	146.06	147.62	143.66	144.47	782373
2023-01-05	142.86	143.50	139.97	141.04	752012
2023-01-06	141.83	144.86	141.07	144.00	875851
2023-01-09	145.62	148.70	144.10	147.30	1210143
2023-01-10	146.96	147.16	144.33	146.48	718002
2023-01-11	148.91	154.03	148.55	153.82	987860
2023-01-12	154.76	154.87	152.35	154.11	921976
2023-01-13	152.58	153.97	151.83	151.90	726636
2023-01-17	151.46	154.55	151.32	153.10	980693
2023-01-18	153.00	153.75	150.61	150.82	696265
2023-01-19	150.00	152.25	149.81	150.00	682789
2023-01-20	149.74	151.08	148.36	150.91	1386983
2023-01-23	151.37	152.15	150.02	151.28	792782
2023-01-24	151.60	153.36	150.34	152.09	1536427
2023-01-25	151.55	153.11	150.20	151.73	1167372
2023-01-26	152.70	156.30	151.68	156.25	1175106
2023-01-27	156.00	158.22	155.55	157.59	844069
2023-01-30	156.18	158.28	152.93	153.00	1101080
2023-01-31	152.68	157.93	152.18	157.83	1660567
2023-02-01	156.74	159.34	154.95	158.44	631471
2023-02-02	160.46	166.32	160.46	165.11	725442
2023-02-03	162.60	164.09	160.48	163.13	938892
2023-02-06	161.47	169.12	161.47	167.99	2506712
2023-02-07	165.68	168.79	164.67	167.65	2332488
2023-02-08	167.08	167.75	165.73	166.31	1522143
2023-02-09	166.99	167.66	164.50	165.67	1574052
2023-02-10	164.17	164.71	160.28	161.75	877191
2023-02-13	162.17	163.90	161.27	162.93	848941
2023-02-14	162.31	164.18	159.72	159.96	977540
2023-02-15	159.14	162.21	158.58	162.18	535598
2023-02-16	159.71	160.73	158.63	158.84	570655
2023-02-17	158.87	160.15	157.65	158.99	776735
2023-02-21	157.84	158.97	157.07	158.52	648151
2023-02-22	158.38	158.98	153.45	154.30	1202726
2023-02-23	155.65	158.88	152.65	158.64	1663349
2023-02-24	157.07	161.69	157.07	160.79	1461565
2023-02-27	162.44	164.15	159.61	161.88	989753
2023-02-28	161.73	166.88	160.80	164.65	1679978
2023-03-01	162.49	163.85	160.71	163.66	1709623
2023-03-02	162.91	167.29	162.09	166.92	1397959
2023-03-03	168.04	170.30	168.04	169.11	1029032
2023-03-06	169.66	169.66	166.70	167.27	642562
2023-03-07	166.96	168.03	163.63	163.78	670014
2023-03-08	163.34	166.28	163.25	163.74	640910
2023-03-09	164.04	165.72	160.33	160.41	688981
2023-03-10	160.00	160.11	153.48	153.55	1156896
2023-03-13	152.63	161.05	152.13	155.97	976995
2023-03-14	158.07	159.49	154.57	157.37	1554688
2023-03-15	157.02	158.11	154.49	157.58	855438
2023-03-16	156.70	161.22	154.85	159.96	898610
2023-03-17	159.90	160.91	158.74	159.52	1253295
2023-03-20	160.05	160.86	157.80	160.34	793958
2023-03-21	160.74	160.75	155.42	158.66	752346
2023-03-22	157.37	158.65	149.48	149.54	1814710
2023-03-23	150.04	153.36	148.89	149.27	713445
2023-03-24	148.70	153.26	148.38	153.20	681732
2023-03-27	153.57	155.64	152.74	153.35	690697
2023-03-28	151.85	153.46	150.62	151.14	511311
2023-03-29	153.00	155.87	152.63	155.66	653742
2023-03-30	158.20	158.98	157.68	158.83	668945
2023-03-31	160.01	163.08	158.59	162.93	1041511
2023-04-03	152.76	155.91	151.53	154.51	11954194
2023-04-04	156.98	160.87	155.55	160.17	5085187
2023-04-05	160.25	161.32	158.32	160.02	3308404
2023-04-06	161.13	162.79	159.23	162.79	2199527
2023-04-10	161.41	164.27	161.41	164.22	2025312
2023-04-11	164.38	165.13	163.45	164.68	1805685
2023-04-12	165.56	165.85	163.24	163.42	1198943
2023-04-13	163.00	163.00	157.09	158.79	2060756
2023-04-14	158.53	161.17	154.44	155.11	1623568
2023-04-17	155.82	156.58	153.70	156.31	1260201
2023-04-18	155.89	156.42	152.61	154.98	1387351
2023-04-19	153.96	155.40	153.01	153.07	1828010
2023-04-20	152.34	153.22	150.51	151.92	1701266
2023-04-21	152.59	153.35	150.81	151.16	1237285
2023-04-24	152.03	152.58	150.80	152.22	1170057
2023-04-25	152.08	152.53	150.23	150.34	990518
2023-04-26	150.42	151.49	148.87	149.39	687812
2023-04-27	149.33	151.62	149.33	151.12	1185623
2023-04-28	151.04	152.77	150.24	152.04	974167
2023-05-01	151.33	152.63	150.64	152.40	770623
2023-05-02	151.77	152.33	149.65	151.21	1094806
2023-05-03	150.19	150.77	145.59	147.26	2143985
2023-05-04	147.71	151.78	147.27	150.79	1296711
2023-05-05	151.10	154.85	151.02	154.74	1586915
2023-05-08	154.10	157.39	153.48	156.98	1145853
2023-05-09	155.84	157.25	153.70	156.43	983285
2023-05-10	157.45	157.92	155.25	156.80	1101610
2023-05-11	156.17	156.43	152.31	152.57	642843
2023-05-12	152.36	153.60	151.67	153.54	513936
2023-05-15	153.71	154.25	151.81	152.22	874835
2023-05-16	151.62	152.33	149.06	149.12	624529
2023-05-17	149.65	150.37	148.28	149.20	809351
2023-05-18	149.20	149.77	148.28	149.18	732385
2023-05-19	150.00	150.53	147.65	148.10	724604
2023-05-22	148.55	149.50	147.25	148.65	584939
2023-05-23	148.48	149.33	147.75	148.09	514216
2023-05-24	147.55	149.00	145.68	146.46	865971
2023-05-25	147.30	147.30	144.40	145.39	650231
2023-05-26	145.99	146.80	144.60	146.58	679038
2023-05-30	147.28	148.86	145.30	146.17	943097
2023-05-31	146.83	147.50	143.33	144.27	2091157
2023-06-01	143.88	144.31	141.42	143.36	1016680
2023-06-02	144.53	146.91	143.29	146.05	828253
2023-06-05	145.69	146.88	144.19	144.44	659474
2023-06-06	145.37	145.37	142.58	143.32	1022119
2023-06-07	144.00	149.94	142.93	149.50	1179354
2023-06-08	148.92	149.18	145.35	146.15	981324
2023-06-09	145.95	145.95	143.15	144.50	1089784
2023-06-12	146.00	146.00	141.86	145.37	1208306
2023-06-13	143.48	146.70	142.32	144.27	2155758
2023-06-14	144.27	144.86	142.78	143.32	1210808
2023-06-15	143.19	146.55	142.57	145.78	843228
2023-06-16	145.01	147.10	144.45	145.28	1573721
2023-06-20	144.27	144.55	142.24	143.80	1070235
2023-06-21	143.46	146.33	142.37	146.01	841794
2023-06-22	146.49	146.58	142.28	143.21	887343
2023-06-23	143.24	144.69	141.86	141.96	1199945
2023-06-26	141.60	145.92	141.59	145.71	1147861
2023-06-27	146.47	148.01	145.13	147.13	944918
2023-06-28	147.00	148.25	146.44	148.00	1488034
2023-06-29	147.42	149.13	145.97	147.97	854279
2023-06-30	149.25	150.46	145.90	148.85	1444701
2023-07-03	148.67	151.26	148.13	150.42	482096
2023-07-05	150.20	150.99	146.58	149.65	1046652
2023-07-06	147.73	148.72	144.76	148.45	1176092
2023-07-07	147.07	148.93	146.71	148.12	992681
2023-07-10	147.62	150.04	147.26	149.52	976236
2023-07-11	149.79	152.33	148.88	150.95	1228799
2023-07-12	152.44	154.73	151.55	151.88	1665023
2023-07-13	151.76	154.51	150.73	154.45	992832
2023-07-14	154.14	156.34	153.20	155.76	1155489
2023-07-17	155.90	157.67	155.15	156.42	1612182
2023-07-18	157.35	157.39	150.01	150.31	4987302
2023-07-19	151.08	155.52	148.58	148.96	5960288
2023-07-20	149.18	150.39	146.65	146.82	2171795
2023-07-21	147.28	148.01	145.76	146.07	17569501
2023-07-24	146.79	148.56	144.91	146.39	2380547
2023-07-25	146.18	146.54	143.58	145.17	3196809
2023-07-26	144.89	147.66	143.61	144.56	1815972
2023-07-27	145.00	145.96	141.93	141.99	1601323
2023-07-28	142.85	142.99	140.20	140.84	1353754
2023-07-31	141.07	141.92	139.42	139.57	2401025
2023-08-01	139.98	141.41	137.10	137.56	1535205
2023-08-02	136.66	137.77	136.15	136.85	2052797
2023-08-03	136.62	139.50	135.15	139.45	2298934
2023-08-04	129.64	130.04	123.67	125.70	6340667
2023-08-07	126.40	131.28	126.39	131.10	2812729
2023-08-08	130.04	130.27	127.83	128.75	1991116
2023-08-09	128.10	131.09	127.11	130.12	2294961
2023-08-10	130.08	131.21	129.20	129.88	2078951
2023-08-11	129.15	131.24	129.15	131.01	2072438
2023-08-14	130.73	131.93	129.55	130.17	1970299
2023-08-15	129.00	130.77	128.93	128.94	2239656
2023-08-16	129.14	129.32	127.79	128.04	2031801
2023-08-17	127.63	129.03	126.41	126.44	2322682
2023-08-18	125.66	127.08	125.31	126.86	2240995
2023-08-21	126.50	127.82	125.37	127.33	1521340
2023-08-22	127.84	127.95	125.99	126.50	1645889
2023-08-23	127.54	128.48	126.79	127.51	1688748
2023-08-24	128.00	129.51	127.22	127.46	1936342
2023-08-25	128.09	128.46	126.39	127.93	1243278
2023-08-28	128.25	129.82	127.99	128.53	1114780
2023-08-29	128.26	130.63	128.17	130.58	1095611
2023-08-30	130.73	131.22	129.77	130.63	905353
2023-08-31	130.42	130.59	128.46	128.68	1148738
2023-09-01	129.61	131.13	128.07	128.83	967632
2023-09-05	128.49	128.97	127.61	127.70	1333052
2023-09-06	127.88	128.19	125.42	126.56	1659487
2023-09-07	126.29	127.66	125.87	127.24	1245833
2023-09-08	127.50	127.75	126.34	126.39	1132399
2023-09-11	126.55	127.19	125.52	126.79	922979
2023-09-12	126.28	126.91	125.40	126.80	909906
2023-09-13	126.46	126.62	123.86	124.04	1078689
2023-09-14	125.00	126.38	124.36	126.21	1709578
2023-09-15	125.40	128.42	124.84	128.06	2479599
2023-09-18	128.00	128.00	125.66	126.60	1091544
2023-09-19	126.91	128.07	126.88	127.69	1158700
2023-09-20	128.83	129.14	127.44	127.54	851113
2023-09-21	126.16	126.60	122.36	122.59	1424278
2023-09-22	122.59	124.97	122.26	124.06	1807603
2023-09-25	123.37	123.41	121.82	122.44	917169
2023-09-26	121.42	122.33	120.27	120.77	957965
2023-09-27	122.14	123.09	119.90	120.51	1082354
2023-09-28	120.94	121.77	119.98	120.82	850952
2023-09-29	122.80	122.84	120.63	121.58	1399225
2023-10-02	121.44	122.30	118.63	119.27	943943
2023-10-03	118.73	119.66	116.68	116.79	1395182
2023-10-04	117.97	118.21	115.25	116.37	1693277
2023-10-05	116.39	116.87	115.20	116.57	1212687
2023-10-06	115.68	118.82	115.33	118.52	1087466
2023-10-09	117.86	121.10	117.75	120.67	811181
2023-10-10	120.86	121.97	119.35	121.23	759450
2023-10-11	122.37	122.59	121.03	122.25	1120033
2023-10-12	121.54	121.75	119.41	120.11	916883
2023-10-13	120.44	120.61	117.16	118.07	1305021
2023-10-16	119.08	120.30	117.72	119.49	1266383
2023-10-17	118.44	120.33	117.95	118.79	1069173
2023-10-18	117.72	118.03	115.25	116.00	746793
2023-10-19	115.38	116.22	112.45	112.50	1222329
2023-10-20	112.96	113.07	109.16	109.59	1111773
2023-10-23	108.52	110.55	107.85	108.13	1377794
2023-10-24	107.59	108.55	105.78	106.47	1367011
2023-10-25	105.28	105.64	102.30	103.08	1228844
2023-10-26	103.71	106.01	103.53	105.22	1710849
2023-10-27	105.68	105.97	103.71	104.39	1256853
2023-10-30	103.65	104.53	101.83	103.93	1439153
2023-10-31	104.94	105.27	101.75	103.59	1456979
2023-11-01	103.93	104.00	101.19	103.33	1402250
2023-11-02	104.72	106.92	104.72	105.37	1888767
2023-11-03	107.67	109.61	106.93	106.97	3401360
2023-11-06	106.84	107.33	105.25	105.82	1666485
2023-11-07	106.49	107.59	104.88	107.20	2180662
2023-11-08	115.00	118.89	114.35	118.53	3495399
2023-11-09	118.69	120.76	117.39	118.10	2398021
2023-11-10	119.31	120.25	118.61	119.11	1878077
2023-11-13	117.72	118.75	116.23	117.58	1182396
2023-11-14	122.02	129.97	122.02	129.55	2725160
2023-11-15	129.11	131.15	129.11	130.00	1787201
2023-11-16	130.71	133.24	130.07	130.10	1789089
2023-11-17	131.58	131.58	127.83	128.26	1445664
2023-11-20	128.10	129.69	127.20	129.48	1060795
2023-11-21	128.50	129.46	127.56	128.00	826213
2023-11-22	129.18	129.18	126.21	126.82	756572
2023-11-24	126.29	127.57	125.32	127.12	282374
2023-11-27	127.14	127.25	126.20	126.73	826642
2023-11-28	126.11	127.53	125.82	127.29	823686
2023-11-29	128.55	131.16	128.55	129.53	867070
2023-11-30	129.36	130.85	129.23	130.17	1310257
2023-12-01	130.69	134.52	130.05	134.37	1067727
2023-12-04	134.11	137.29	134.11	137.07	1226013
2023-12-05	136.36	137.11	135.13	136.17	865779
2023-12-06	136.87	138.31	136.18	136.62	1259589
2023-12-07	137.00	138.93	136.50	137.11	940229
2023-12-08	137.06	138.83	136.42	138.68	994344
2023-12-11	137.72	138.50	136.28	138.12	842680
2023-12-12	138.08	139.55	136.83	139.04	946766
2023-12-13	139.69	147.37	139.17	144.38	2047188
2023-12-14	147.82	154.88	147.73	154.71	2976599
2023-12-15	153.52	154.71	150.84	153.73	3261535
2023-12-18	152.54	153.55	151.12	151.61	1378936
2023-12-19	152.62	155.51	152.34	153.59	1255258
2023-12-20	153.96	156.17	152.14	152.21	1192603
2023-12-21	154.51	156.36	153.54	156.10	933313
2023-12-22	156.38	158.49	155.80	156.54	806310
2023-12-26	156.92	160.18	156.70	159.45	710287
2023-12-27	159.72	161.83	159.28	161.09	1133282
2023-12-28	160.89	162.38	160.60	162.16	848664
2023-12-29	160.74	162.02	160.28	160.33	1018079
2024-01-02	159.87	164.99	159.02	164.40	1183271
2024-01-03	162.61	163.00	158.05	158.80	1356780
2024-01-04	157.58	159.21	156.31	156.95	1141212
2024-01-05	156.32	159.25	154.70	158.08	796308
2024-01-08	157.39	160.56	156.94	159.84	1101860
2024-01-09	158.50	158.96	156.92	158.03	1055648
2024-01-10	157.16	158.24	155.69	156.84	1098878
2024-01-11	155.82	155.82	149.91	150.74	2673832
2024-01-12	152.03	153.13	149.84	152.32	1563493
2024-01-16	151.16	151.35	149.35	150.45	1383821
2024-01-17	148.28	150.23	147.06	148.17	1438083
2024-01-18	148.31	148.79	144.65	146.44	1439544
2024-01-19	147.00	147.73	145.02	146.76	1143343
2024-01-22	147.36	150.22	147.36	148.69	794334
2024-01-23	149.17	149.80	146.65	147.24	858715
2024-01-24	149.05	149.79	146.43	146.91	874806
2024-01-25	149.16	149.99	147.65	148.83	881793
2024-01-26	149.67	149.96	147.28	147.47	547550
2024-01-29	147.43	148.42	146.11	148.05	706211
2024-01-30	146.42	147.81	144.55	145.56	743219
2024-01-31	146.25	148.29	143.58	144.44	1752670
2024-02-01	144.12	146.35	143.19	146.07	1393642
2024-02-02	143.92	144.55	141.43	143.53	944213
2024-02-05	141.37	141.95	139.42	139.68	1101622
2024-02-06	140.03	143.21	139.56	142.73	974094
2024-02-07	142.77	144.93	142.07	142.41	947100
2024-02-08	143.38	144.37	142.68	143.47	807995
2024-02-09	143.15	144.18	142.39	143.38	756915
2024-02-12	143.71	144.33	141.65	142.02	866212
2024-02-13	138.27	139.18	136.06	138.55	1190074
2024-02-14	139.14	140.38	137.57	139.60	1219576
2024-02-15	141.91	142.76	140.38	141.77	1550058
2024-02-16	139.81	141.95	139.71	141.57	1788118
2024-02-20	140.90	141.55	139.69	141.42	1043248
2024-02-21	145.85	146.45	141.50	143.11	1237913
2024-02-22	142.85	143.26	141.25	141.39	1032645
2024-02-23	141.15	141.48	140.05	140.06	986794
2024-02-26	139.54	141.54	138.45	139.20	1362488
2024-02-27	140.49	141.80	140.13	140.22	1310887
2024-02-28	135.49	139.57	132.22	138.29	2506978
2024-02-29	139.78	141.78	137.43	140.97	1788916
2024-03-01	140.63	143.57	138.63	143.36	1165594
2024-03-04	142.68	147.59	142.19	147.48	1492976
2024-03-05	146.62	147.53	141.82	142.58	932987
2024-03-06	145.09	145.09	142.59	144.03	815688
2024-03-07	144.56	146.65	143.36	146.46	1123730
2024-03-08	147.67	151.23	147.47	150.60	1126948
2024-03-11	151.39	152.33	147.69	149.41	1248683
2024-03-12	148.40	151.15	147.03	150.60	1161422
2024-03-13	150.50	151.57	147.20	146.22	1173205
2024-03-14	145.00	146.22	140.77	142.31	1208631
2024-03-15	140.31	142.53	139.02	139.33	2428626
2024-03-18	139.28	140.07	137.92	138.07	938003
2024-03-19	137.15	139.67	137.15	138.40	839141
2024-03-20	137.67	141.64	137.25	140.50	1828452
2024-03-21	141.54	143.60	140.34	142.35	1376324
2024-03-22	142.81	142.83	140.34	141.36	1200935
2024-03-25	141.60	142.54	140.28	140.50	922756
2024-03-26	140.60	141.99	140.46	140.46	798106
2024-03-27	142.16	147.36	141.83	146.75	1116715
2024-03-28	147.21	148.62	146.14	147.00	1214485
2024-04-01	147.01	147.73	145.83	146.74	843816
2024-04-02	145.24	146.15	143.85	145.49	1231303
2024-04-03	145.42	145.75	142.65	145.06	1091408
2024-04-04	146.00	149.36	143.72	144.52	1033514
2024-04-05	144.53	146.55	143.67	146.32	946136
2024-04-08	147.39	149.19	146.51	149.07	932328
2024-04-09	150.00	152.56	149.83	152.39	963728
2024-04-10	148.10	148.10	141.21	142.50	1295980
2024-04-11	143.45	144.07	140.04	143.20	827283
2024-04-12	142.29	142.61	140.01	140.69	687262
2024-04-15	140.50	141.18	136.31	137.73	1490549
2024-04-16	137.19	137.43	134.37	135.81	1171077
2024-04-17	136.09	138.25	135.94	136.10	891769
2024-04-18	136.28	136.86	133.64	134.20	1013495
2024-04-19	134.48	134.80	131.88	132.46	1481536
2024-04-22	133.19	134.05	131.84	132.74	1220955
2024-04-23	132.75	135.08	132.60	133.28	1162800
2024-04-24	132.40	136.00	131.02	134.64	1147468
2024-04-25	132.75	134.32	131.79	133.83	998685
2024-04-26	134.38	136.35	133.34	133.47	716541
2024-04-29	135.19	137.96	135.19	137.38	1101152
2024-04-30	135.47	137.38	134.17	134.28	1800316
2024-05-01	138.81	142.79	136.44	138.70	2020467
2024-05-02	140.03	140.58	137.61	139.79	1586888
2024-05-03	142.42	143.84	141.08	141.87	969162
2024-05-06	143.36	143.79	140.40	142.68	1070719
2024-05-07	144.00	144.70	142.96	143.30	1128970
2024-05-08	142.42	142.52	140.60	140.95	632754
2024-05-09	141.69	146.25	141.12	146.22	945139
2024-05-10	146.44	147.06	145.10	146.67	710313
2024-05-13	147.64	149.08	146.66	147.89	609317
2024-05-14	149.24	151.17	148.18	148.65	720353
2024-05-15	151.83	152.39	150.38	152.08	943124
2024-05-16	151.10	153.63	151.10	151.35	718735
2024-05-17	152.41	152.42	150.83	151.89	566918
2024-05-20	151.51	152.48	150.21	150.29	735526
2024-05-21	149.65	150.21	144.49	146.08	1856731
2024-05-22	145.87	148.18	145.49	146.37	768013
2024-05-23	146.16	146.16	142.42	142.63	593541
2024-05-24	143.37	143.44	142.09	142.58	459699
2024-05-28	143.94	144.92	142.32	142.36	816711
2024-05-29	140.13	140.94	137.55	138.40	610193
2024-05-30	140.05	141.75	139.44	141.68	539386
2024-05-31	143.13	145.40	142.59	144.77	1249006
2024-06-03	145.76	145.76	143.80	144.95	545685
2024-06-04	144.90	149.54	144.46	148.06	739317
2024-06-05	148.57	149.97	147.00	148.46	873380
2024-06-06	147.34	149.07	146.12	148.48	553012
2024-06-07	146.17	149.36	145.75	148.10	1015520
2024-06-10	147.19	150.47	145.58	149.79	1182032
2024-06-11	148.67	151.95	147.87	151.29	1004093
2024-06-12	155.00	158.92	154.12	154.77	1560914
2024-06-13	155.42	159.36	154.81	156.91	1233783
2024-06-14	156.49	158.23	154.78	156.57	1284212
2024-06-17	155.24	157.10	154.11	154.91	1318073
2024-06-18	155.08	159.92	154.56	159.28	1500437
2024-06-20	158.48	158.89	156.33	158.00	865892
2024-06-21	158.28	159.23	156.89	158.93	1576504
2024-06-24	158.35	160.99	157.20	159.33	926583
2024-06-25	159.39	159.39	156.37	157.20	776353
2024-06-26	156.38	157.54	155.42	156.99	1114555
2024-06-27	157.32	158.17	154.32	155.74	1318129
2024-06-28	156.33	157.47	153.48	155.41	2310673
2024-07-01	154.25	156.05	151.68	151.92	796237
2024-07-02	151.92	154.24	151.65	153.72	637103
2024-07-03	153.72	155.49	152.99	154.20	261357
2024-07-05	154.80	154.80	152.78	154.36	484502
2024-07-08	154.91	155.79	153.95	154.57	462017
2024-07-09	154.65	154.65	151.69	153.53	584246
2024-07-10	154.53	154.89	152.36	153.72	726122
2024-07-11	156.18	159.38	155.26	158.91	890457
2024-07-12	160.17	163.15	159.81	161.92	804073
2024-07-15	162.61	162.71	159.28	162.40	669056
2024-07-16	163.46	165.64	162.89	164.81	825543
2024-07-17	165.03	167.96	164.79	167.81	1034281
2024-07-18	166.75	171.46	165.38	167.22	1054303
2024-07-19	167.65	167.65	163.61	164.10	754115
2024-07-22	164.53	165.84	162.35	165.77	714253
2024-07-23	165.32	167.11	164.72	166.48	854094
2024-07-24	166.30	167.60	161.52	161.87	852322
2024-07-25	163.09	164.39	160.16	160.69	1013008
2024-07-26	162.53	165.93	160.73	164.61	742322
2024-07-29	164.30	165.26	161.74	163.99	1024232
2024-07-30	164.33	165.75	161.95	163.10	1142099
2024-07-31	163.53	164.04	156.67	159.62	1687763
2024-08-01	162.07	162.80	157.94	159.86	1286396
2024-08-02	159.89	165.64	159.89	164.95	1446380
2024-08-05	162.73	164.42	157.89	158.74	1797381
2024-08-06	157.86	165.33	157.04	163.20	1502870
2024-08-07	163.50	165.57	160.53	161.63	1155275
2024-08-08	160.89	163.29	159.98	163.18	701803
2024-08-09	163.88	165.18	162.00	164.39	500665
2024-08-12	163.83	164.71	162.35	164.11	546473
2024-08-13	165.79	166.18	163.35	165.94	494403
2024-08-14	165.98	167.89	165.57	166.68	869953
2024-08-15	166.93	167.92	165.16	166.17	816391
2024-08-16	166.13	168.52	165.17	167.27	870971
2024-08-19	167.80	169.23	166.96	169.23	450732
2024-08-20	169.45	170.00	168.44	169.36	477066
2024-08-21	169.98	171.28	167.58	171.02	439294
2024-08-22	171.83	173.81	171.22	173.70	675042
2024-08-23	174.23	178.63	173.25	178.22	792933
2024-08-26	178.96	179.23	176.91	177.70	722675
2024-08-27	176.56	178.94	175.72	178.28	507645
2024-08-28	177.40	178.36	173.47	174.71	709449
2024-08-29	174.71	176.89	173.66	175.54	516566
2024-08-30	176.36	177.30	174.30	177.00	767387
2024-09-03	176.40	177.92	174.49	176.10	753029
2024-09-04	176.26	178.54	174.65	175.74	889509
2024-09-05	177.13	178.00	173.15	173.56	808067
2024-09-06	173.46	174.08	171.22	173.58	993178
2024-09-09	174.06	176.34	172.71	174.74	906837
2024-09-10	175.55	178.33	175.34	177.45	837181
2024-09-11	174.68	176.30	172.20	176.02	854674
2024-09-12	176.27	177.54	174.75	177.28	744514
2024-09-13	178.14	178.93	176.24	176.28	791558
2024-09-16	176.97	178.34	175.62	177.63	1273994
2024-09-17	177.48	179.42	176.28	178.78	1638012
2024-09-18	181.59	184.87	180.58	181.65	1419401
2024-09-19	183.49	183.49	178.91	180.09	1263681
2024-09-20	178.34	180.60	177.20	180.41	2421629
2024-09-23	181.67	183.22	180.35	183.14	1086387
2024-09-24	182.20	183.08	181.22	182.16	727854
2024-09-25	182.54	182.89	180.99	181.34	636334
2024-09-26	181.32	181.52	175.44	176.61	2348147
2024-09-27	178.00	178.40	176.38	177.23	1558774
2024-09-30	176.44	180.66	176.26	180.19	1609518
2024-10-01	181.42	181.42	177.23	178.28	762815
2024-10-02	176.12	177.44	174.53	177.23	565831
2024-10-03	177.54	177.67	174.84	176.31	641679
2024-10-04	174.63	174.63	169.30	169.48	991981
2024-10-07	169.18	169.43	166.78	169.40	833449
2024-10-08	170.54	171.56	169.76	170.96	1263304
2024-10-09	171.01	172.31	170.21	172.01	895938
2024-10-10	170.99	172.72	169.45	169.77	1187361
2024-10-11	170.37	171.15	169.23	170.54	630462
2024-10-14	169.19	171.56	168.59	171.14	527429
2024-10-15	171.97	174.65	170.69	171.13	938360
2024-10-16	171.17	172.88	170.91	172.12	1016418
2024-10-17	172.05	172.56	169.51	170.03	1260553
2024-10-18	170.92	171.86	169.12	171.28	980880
2024-10-21	169.12	170.18	164.60	164.80	676699
2024-10-22	164.60	167.10	164.20	166.15	629449
2024-10-23	166.28	169.92	165.67	169.06	815288
2024-10-24	169.15	170.04	168.16	168.28	597788
2024-10-25	168.39	169.28	166.02	166.40	462136
2024-10-28	167.95	169.57	166.53	167.46	564980
2024-10-29	166.53	167.98	165.03	165.62	1336330
2024-10-30	164.64	168.95	163.69	164.74	1525166
2024-10-31	163.69	166.97	162.40	163.30	1332471
2024-11-01	163.30	165.26	161.12	161.13	749578
2024-11-04	162.10	163.73	161.12	163.52	1162241
2024-11-05	162.63	168.70	161.57	168.54	778194
2024-11-06	168.18	169.01	156.79	161.04	1678622
2024-11-07	162.40	164.46	161.04	164.14	747274
2024-11-08	165.01	169.38	164.46	167.70	708867
2024-11-11	166.84	168.68	165.25	165.48	858082
2024-11-12	164.38	165.79	161.92	162.56	1422313
2024-11-13	165.15	165.31	162.88	164.04	709377
2024-11-14	163.44	165.15	161.84	163.43	872647
2024-11-15	161.26	165.12	161.26	164.56	1131986
2024-11-18	163.48	165.18	163.38	164.90	769795
2024-11-19	164.90	166.50	164.25	165.51	922295
2024-11-20	164.23	165.56	162.26	165.04	710624
2024-11-21	165.06	168.19	163.97	166.88	685998
2024-11-22	167.55	168.68	167.09	168.14	547242
2024-11-25	169.53	174.20	169.39	170.41	1359209
2024-11-26	169.91	172.39	168.62	171.68	623468
2024-11-27	173.31	175.58	172.66	172.68	614087
2024-11-29	172.41	173.81	170.79	170.96	1273975
2024-12-02	170.96	171.24	169.15	169.73	633680
2024-12-03	170.51	170.51	165.05	165.54	1085464
2024-12-04	165.00	165.56	163.74	164.00	598159
2024-12-05	163.33	164.28	162.60	163.64	516732
2024-12-06	164.00	165.54	162.42	163.54	632686
2024-12-09	164.09	165.46	162.65	164.51	997774
2024-12-10	164.51	164.51	159.61	160.38	1379944
2024-12-11	160.85	162.21	158.31	159.52	725169
2024-12-12	159.02	160.94	158.39	158.92	876129
2024-12-13	158.73	159.49	157.46	156.58	876133
2024-12-16	156.79	158.19	155.40	155.60	796231
2024-12-17	154.83	156.36	154.13	154.49	1124530
2024-12-18	153.86	154.85	147.50	147.66	1061126
2024-12-19	147.34	148.74	142.09	142.35	1463107
2024-12-20	144.01	149.48	143.56	147.00	3596131
2024-12-23	146.25	148.31	145.60	147.92	1034788
2024-12-24	147.16	149.56	146.59	149.56	435708
2024-12-26	148.29	150.01	147.02	149.60	570064
2024-12-27	148.55	150.09	147.76	148.09	594090
2024-12-30	147.40	147.77	145.71	147.25	829968
2024-12-31	148.23	149.75	147.59	149.60	932758
2025-01-02	149.44	149.89	146.65	147.79	774455
2025-01-03	148.00	151.17	147.50	151.04	810222
2025-01-06	150.47	151.16	148.43	148.56	991871
2025-01-07	149.62	150.39	147.07	148.43	807397
2025-01-08	148.00	148.74	146.39	148.01	961020
2025-01-10	147.24	147.78	145.50	146.79	1450170
2025-01-13	146.91	148.18	145.59	147.40	1454618
2025-01-14	147.90	149.57	147.44	148.83	1172203
2025-01-15	152.98	153.57	148.93	149.49	1173394
2025-01-16	149.79	152.34	148.15	151.60	1685384
2025-01-17	152.54	152.61	150.59	150.60	1183684
2025-01-21	151.11	153.11	150.12	151.91	870482
2025-01-22	150.69	151.00	149.46	150.07	1192516
2025-01-23	150.59	152.00	149.24	151.50	2274609
2025-01-24	151.30	153.04	151.29	152.03	2334783
2025-01-27	152.73	157.04	152.73	156.00	1522942
2025-01-28	154.90	155.76	154.05	155.10	1136399
2025-01-29	154.84	155.58	151.89	153.02	1230270
2025-01-30	155.15	156.56	153.26	154.71	2228530
2025-01-31	154.59	155.63	153.25	154.00	2292183
2025-02-03	153.00	154.08	150.63	152.74	894552
2025-02-04	151.10	152.88	150.84	152.00	1153393
2025-02-05	154.17	155.42	152.88	155.00	1202921
2025-02-06	155.80	156.07	155.03	156.05	767419
2025-02-07	155.81	157.14	154.92	156.00	1192102
2025-02-10	156.34	156.62	154.99	156.56	810835
2025-02-11	155.87	157.53	154.94	157.50	942716
2025-02-12	154.18	155.83	153.05	154.80	764271
2025-02-13	154.79	156.32	154.26	155.95	816140
2025-02-14	156.55	157.19	154.82	154.92	1409702
2025-02-18	154.80	155.86	154.13	154.94	751009
2025-02-19	154.27	154.53	153.40	153.77	1233641
2025-02-20	153.51	156.11	153.20	155.94	1461825
2025-02-21	156.12	156.41	153.99	155.95	1124679
2025-02-24	155.74	159.98	154.46	159.04	1550871
2025-02-25	160.25	162.77	159.09	161.28	1438051
2025-02-26	160.86	161.50	153.00	153.91	2297265
2025-02-27	153.75	155.24	153.17	153.45	1340876
2025-02-28	153.78	155.69	150.99	152.56	3524060
2025-03-03	152.43	154.51	151.57	153.99	2069385
2025-03-04	154.72	156.45	153.23	153.42	1188207
2025-03-05	152.17	157.28	151.87	157.09	1251703
2025-03-06	156.55	156.96	153.59	155.05	1054869
2025-03-07	155.78	157.92	154.52	157.27	1807243
2025-03-10	157.30	160.58	155.33	155.76	1506429
2025-03-11	155.48	155.82	151.53	151.85	1888979
2025-03-12	151.96	152.92	149.06	149.22	909168
2025-03-13	149.64	150.66	144.37	142.88	1233206
2025-03-14	142.88	145.15	142.25	144.99	1543786
2025-03-17	144.69	147.13	144.22	146.63	1125185
2025-03-18	145.74	148.04	145.25	147.92	1336587
2025-03-19	147.03	148.49	145.51	146.79	1192128
2025-03-20	147.44	147.99	145.50	145.87	1288252
2025-03-21	145.57	145.57	143.38	143.80	1769891
2025-03-24	144.38	146.42	143.91	145.99	1248164
2025-03-25	146.11	146.78	143.00	144.59	1034925
2025-03-26	145.20	146.00	143.70	145.58	532721
2025-03-27	146.33	148.44	144.79	145.19	650363
2025-03-28	146.39	146.39	144.60	145.46	612743
2025-03-31	146.08	149.43	146.08	148.49	1355012
2025-04-01	149.21	149.67	146.45	147.84	829957
2025-04-02	147.32	148.15	145.45	147.47	1442625
2025-04-03	146.05	148.54	143.40	144.16	1530032
2025-04-04	142.84	144.29	137.90	138.21	1378935
2025-04-07	137.48	138.81	130.74	132.38	1775843
2025-04-08	134.93	134.93	124.91	126.61	1634785
2025-04-09	124.21	136.21	121.03	135.69	1864010
2025-04-10	134.76	137.24	128.90	131.84	2067935
2025-04-11	130.74	133.99	128.55	133.87	1346111
2025-04-14	134.30	137.80	134.00	137.67	1139924
2025-04-15	137.52	139.25	136.91	138.24	1170981
2025-04-16	139.01	140.06	137.08	138.22	632760
2025-04-17	139.50	142.10	139.05	141.18	714501
2025-04-21	139.76	140.73	136.34	138.20	946723
2025-04-22	140.61	142.88	139.91	141.83	789700
2025-04-23	144.16	144.45	140.24	141.30	798342
2025-04-24	141.74	143.27	140.48	141.86	906088
2025-04-25	141.76	142.44	139.72	141.05	730000
2025-04-28	140.56	142.12	140.35	141.91	804143
2025-04-29	141.54	142.29	140.09	141.43	1154398
2025-04-30	143.45	146.88	141.47	146.52	1783028
2025-05-01	146.62	150.07	145.51	148.28	1467697
2025-05-02	150.76	151.58	148.87	149.56	838078
2025-05-05	149.23	150.32	148.15	149.38	833046
2025-05-06	148.13	149.18	147.12	147.22	654877
2025-05-07	147.37	149.00	146.87	147.23	995993
2025-05-08	147.52	148.98	145.68	147.43	925167
2025-05-09	147.55	149.43	147.55	148.42	522260
2025-05-12	150.12	151.08	147.14	148.89	876100
2025-05-13	149.58	149.93	145.94	147.02	914545
2025-05-14	146.12	146.48	144.66	145.81	1001720

Explore More About EXR

Coins representing dividend payouts and trends

EXR Dividend History

Discover Extra Space Storage'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

EXR Stock Split History

Discover Extra Space Storage'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

EXR Historical Prices

Explore Extra Space Storage's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics