BX Historical Prices

Summary

Key Stock Metrics

115.66

(April 7, 2025)

52-Week Low

200.96

(November 25, 2024)

52-Week High

200.96

(November 25, 2024)

All-Time High

142.99

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-06-22	38.55	38.00	34.25	35.06	113141446
2007-06-25	35.74	35.77	31.90	32.44	35680505
2007-06-26	32.28	32.49	30.32	30.75	29613933
2007-06-27	30.40	30.75	29.13	29.92	18099989
2007-06-28	29.61	30.98	29.54	29.69	8668400
2007-06-29	30.00	30.20	28.75	29.27	7562000
2007-07-02	29.27	29.74	29.08	29.27	3177100
2007-07-03	29.50	29.88	29.42	29.72	2764550
2007-07-05	30.95	30.97	30.20	30.63	6951030
2007-07-06	30.90	31.70	30.80	31.50	7653500
2007-07-09	31.90	31.99	31.39	31.48	4304000
2007-07-10	31.28	31.34	29.84	29.93	6391100
2007-07-11	29.94	30.08	28.96	29.18	5986400
2007-07-12	29.50	30.29	29.31	30.00	5144116
2007-07-13	29.88	30.00	29.28	29.85	3319400
2007-07-16	29.85	29.98	29.33	29.69	3109166
2007-07-17	29.69	29.85	29.11	29.21	2666800
2007-07-18	29.00	29.10	28.00	28.40	5161806
2007-07-19	28.40	28.50	27.00	27.33	9902088
2007-07-20	27.00	27.11	25.63	25.95	9619100
2007-07-23	25.83	26.90	25.51	26.37	6372622
2007-07-24	25.91	26.45	25.60	25.71	5615804
2007-07-25	25.76	26.05	25.25	25.51	4739128
2007-07-26	25.18	25.95	23.27	25.70	11184927
2007-07-27	24.66	24.85	23.68	24.30	9253450
2007-07-30	24.42	24.88	23.55	24.48	5231800
2007-07-31	24.97	25.21	23.81	24.01	5088850
2007-08-01	24.34	24.50	23.60	24.31	6489200
2007-08-02	25.25	25.58	24.43	25.33	8277200
2007-08-03	25.39	25.47	24.20	24.39	5323093
2007-08-06	24.68	24.68	22.76	24.53	7315206
2007-08-07	24.50	25.98	24.01	24.90	5855100
2007-08-08	25.64	25.90	25.00	25.27	4776359
2007-08-09	24.99	25.39	24.50	24.92	4346285
2007-08-10	24.50	25.79	23.98	25.28	4782190
2007-08-13	27.26	27.26	25.65	25.71	10931300
2007-08-14	26.00	26.00	24.28	24.57	5376150
2007-08-15	24.40	24.69	23.60	23.69	4758934
2007-08-16	23.11	23.90	22.04	23.90	7714980
2007-08-17	24.71	25.38	23.90	24.08	7715663
2007-08-20	24.10	24.74	23.05	23.39	5682661
2007-08-21	23.50	23.76	23.11	23.51	2325300
2007-08-22	23.90	25.00	23.90	24.94	3957200
2007-08-23	25.23	25.66	24.86	25.27	3318700
2007-08-24	25.06	25.12	24.36	24.42	3023100
2007-08-27	24.42	24.55	23.65	23.80	3046000
2007-08-28	23.55	23.61	22.91	23.04	3581000
2007-08-29	23.38	23.44	22.87	22.98	3491100
2007-08-30	22.74	23.13	22.55	22.74	3920200
2007-08-31	23.12	23.27	22.80	23.13	3050100
2007-09-04	23.09	23.30	23.03	23.11	3441800
2007-09-05	23.00	23.00	21.95	21.98	8046900
2007-09-06	22.01	22.39	21.97	22.16	4475400
2007-09-07	21.69	21.89	21.30	21.54	5581000
2007-09-10	21.75	22.00	21.32	21.88	2728100
2007-09-11	22.34	23.00	22.20	22.89	5994865
2007-09-12	22.79	23.50	22.62	23.26	3485400
2007-09-13	23.49	23.74	23.31	23.41	2364304
2007-09-14	23.37	24.00	22.80	23.92	2549246
2007-09-17	23.70	24.35	23.55	23.65	2530200
2007-09-18	23.83	24.60	23.31	24.55	5223100
2007-09-19	24.73	26.00	24.57	25.66	9381600
2007-09-20	25.92	26.79	25.60	25.95	6118485
2007-09-21	26.48	26.50	25.01	25.32	4168300
2007-09-24	25.39	25.44	24.46	24.53	3024994
2007-09-25	24.42	24.67	24.00	24.39	3427300
2007-09-26	24.75	25.05	24.31	24.89	5567800
2007-09-27	25.00	25.35	24.58	25.11	4444600
2007-09-28	24.90	25.44	24.86	25.08	2179600
2007-10-01	24.72	25.74	24.70	25.58	2571800
2007-10-02	25.77	26.40	25.35	26.08	3068950
2007-10-03	26.00	27.65	25.98	27.17	5528115
2007-10-04	27.25	28.00	27.25	27.58	3998300
2007-10-05	28.05	29.10	27.86	29.08	5095100
2007-10-08	29.49	29.75	28.21	28.22	5070100
2007-10-09	28.61	28.64	28.02	28.45	3393400
2007-10-10	28.63	28.67	28.01	28.66	2063200
2007-10-11	29.00	29.38	28.08	28.35	3282000
2007-10-12	28.11	28.27	27.70	27.75	1897700
2007-10-15	27.75	28.00	26.95	27.09	1926922
2007-10-16	26.74	26.75	25.53	26.05	4527400
2007-10-17	26.49	26.68	25.82	26.42	3007200
2007-10-18	26.34	26.50	25.96	26.50	1811200
2007-10-19	26.33	26.43	25.50	25.51	2344900
2007-10-22	25.50	26.25	25.00	26.06	1874800
2007-10-23	26.20	26.50	26.08	26.36	1571900
2007-10-24	26.30	26.48	25.78	26.23	1844000
2007-10-25	26.34	26.49	25.29	25.58	2388100
2007-10-26	25.74	26.09	25.36	25.59	2490200
2007-10-29	25.75	25.89	25.25	25.50	3584600
2007-10-30	25.50	25.75	25.23	25.29	2306500
2007-10-31	25.40	25.50	24.65	25.43	3225500
2007-11-01	25.00	25.30	24.65	24.87	3271500
2007-11-02	25.00	25.02	23.89	24.09	4274900
2007-11-05	23.56	24.30	23.56	23.94	2099936
2007-11-06	24.00	24.36	23.41	23.67	2767763
2007-11-07	23.64	23.65	23.05	23.16	1730845
2007-11-08	23.06	24.50	23.06	24.10	4319841
2007-11-09	24.08	25.19	23.45	24.28	3175444
2007-11-12	21.80	23.09	21.55	22.26	9534567
2007-11-13	22.25	23.22	22.25	22.80	3347943
2007-11-14	23.43	23.43	22.20	22.34	4016125
2007-11-15	22.30	23.20	22.30	23.12	3533659
2007-11-16	23.12	23.28	22.51	23.07	2462129
2007-11-19	22.81	23.05	22.00	22.16	3352565
2007-11-20	22.42	22.57	21.30	21.51	3739800
2007-11-21	21.29	21.30	20.40	21.02	4867864
2007-11-23	21.60	21.60	21.10	21.16	1110200
2007-11-26	21.50	21.50	20.56	20.60	2496237
2007-11-27	20.70	21.46	20.50	20.84	2060873
2007-11-28	21.12	21.95	20.90	21.47	3028081
2007-11-29	21.74	22.67	21.51	22.04	3599187
2007-11-30	22.63	23.04	21.80	22.00	2378985
2007-12-03	21.87	22.03	21.58	21.60	1030010
2007-12-04	21.50	21.58	21.17	21.34	1228515
2007-12-05	21.80	21.82	21.34	21.56	2041573
2007-12-06	21.75	21.75	21.32	21.53	3770670
2007-12-07	21.61	22.20	21.61	21.93	2982862
2007-12-10	22.15	23.82	21.62	23.45	5604554
2007-12-11	23.89	24.26	22.71	23.18	3985386
2007-12-12	23.38	24.05	23.03	23.23	3234629
2007-12-13	22.90	23.98	22.60	23.67	3022265
2007-12-14	23.99	23.99	23.49	23.60	2253804
2007-12-17	23.40	23.60	22.93	23.17	1875576
2007-12-18	23.38	23.50	22.69	23.34	2263282
2007-12-19	23.19	23.60	23.10	23.51	1452132
2007-12-20	23.95	23.95	23.25	23.57	1830775
2007-12-21	23.52	23.87	23.27	23.78	1778875
2007-12-24	23.47	23.85	23.23	23.25	866121
2007-12-26	23.23	23.44	23.11	23.24	1343872
2007-12-27	23.01	23.20	22.66	22.98	1511972
2007-12-28	23.18	23.18	21.79	21.94	3196806
2007-12-31	21.85	22.45	21.50	22.13	2370087
2008-01-02	22.37	22.59	21.35	21.74	2164647
2008-01-03	21.61	21.69	21.15	21.24	2039323
2008-01-04	21.14	21.20	20.02	20.30	2627575
2008-01-07	20.30	20.41	19.10	19.42	3732718
2008-01-08	19.88	19.88	17.91	18.00	3648037
2008-01-09	18.23	18.23	17.30	18.10	3422079
2008-01-10	18.36	20.41	18.10	19.84	7933375
2008-01-11	20.22	21.31	20.00	20.06	8055272
2008-01-14	20.82	20.97	20.00	20.39	2745709
2008-01-15	20.10	20.22	19.54	19.70	2730881
2008-01-16	19.31	19.75	18.77	19.10	3815158
2008-01-17	19.09	19.86	18.18	18.37	5504481
2008-01-18	19.09	19.09	18.28	18.67	3797987
2008-01-22	17.72	19.55	17.25	18.72	5390973
2008-01-23	18.50	21.35	18.22	20.57	6897720
2008-01-24	20.50	21.82	20.07	20.97	4860750
2008-01-25	21.19	21.24	19.24	19.36	5273407
2008-01-28	19.49	19.77	19.05	19.15	2776181
2008-01-29	19.21	19.66	18.80	18.99	2807261
2008-01-30	19.00	19.50	18.40	18.56	3910089
2008-01-31	18.77	18.77	17.90	18.35	6529619
2008-02-01	18.70	18.80	18.08	18.72	5118347
2008-02-04	18.62	18.99	18.41	18.83	2044561
2008-02-05	18.61	18.70	18.15	18.22	3118205
2008-02-06	18.25	18.42	17.66	17.82	2341576
2008-02-07	17.65	18.00	17.50	17.68	3171267
2008-02-08	17.83	17.97	17.50	17.51	2133178
2008-02-11	17.69	17.89	17.35	17.78	2083136
2008-02-12	17.95	18.44	17.54	17.59	4070890
2008-02-13	17.82	17.85	17.31	17.63	2489581
2008-02-14	17.60	17.61	16.63	16.83	4914472
2008-02-15	16.84	17.00	16.50	16.57	2909630
2008-02-19	16.85	16.85	16.01	16.13	4258993
2008-02-20	16.05	16.27	15.70	16.23	4588197
2008-02-21	16.30	16.40	15.82	15.93	2749339
2008-02-22	16.06	16.06	15.25	15.72	4232307
2008-02-25	15.69	16.20	15.41	15.95	4017298
2008-02-26	15.92	17.77	15.92	17.00	6879336
2008-02-27	17.18	17.59	16.60	17.20	3807787
2008-02-28	17.20	17.48	17.01	17.06	2575584
2008-02-29	17.00	17.35	16.25	16.50	3959077
2008-03-03	16.33	16.55	16.02	16.24	2280449
2008-03-04	16.08	16.30	15.27	15.79	5194397
2008-03-05	15.97	16.05	15.49	15.87	2376573
2008-03-06	15.53	15.70	14.95	15.05	5086120
2008-03-07	14.90	15.05	14.16	14.58	7170309
2008-03-10	14.39	15.10	13.82	15.00	8761182
2008-03-11	15.90	16.34	15.15	16.19	8135542
2008-03-12	16.11	16.95	15.80	16.47	4253862
2008-03-13	16.01	16.85	15.52	16.75	3738220
2008-03-14	16.78	16.95	15.33	15.78	4014791
2008-03-17	14.90	15.15	13.40	14.55	8871506
2008-03-18	14.80	16.00	14.23	15.21	7270343
2008-03-19	15.00	15.40	14.44	14.62	3669143
2008-03-20	14.60	15.49	14.39	15.45	3609790
2008-03-24	15.78	15.95	15.45	15.70	3171886
2008-03-25	15.86	16.58	15.64	16.27	3653770
2008-03-26	16.20	16.40	15.97	16.16	3052122
2008-03-27	16.14	16.28	15.27	15.34	2819780
2008-03-28	15.55	15.93	15.02	15.35	2081400
2008-03-31	15.53	15.96	15.40	15.88	2801735
2008-04-01	16.10	17.42	15.91	17.19	5344064
2008-04-02	17.20	17.92	16.95	17.68	5057061
2008-04-03	17.67	18.00	17.40	17.77	2658812
2008-04-04	17.74	18.77	17.74	18.64	4000713
2008-04-07	18.94	19.33	18.59	19.09	3689593
2008-04-08	18.99	18.99	18.40	18.59	2360579
2008-04-09	18.65	19.15	18.11	18.56	2368808
2008-04-10	18.43	18.58	18.16	18.26	1550202
2008-04-11	18.20	18.20	17.56	17.76	2095865
2008-04-14	17.75	17.75	17.09	17.19	1904288
2008-04-15	17.20	17.52	17.15	17.33	1485578
2008-04-16	17.85	17.95	17.46	17.66	2352239
2008-04-17	17.74	19.00	17.44	18.63	3605713
2008-04-18	19.15	19.40	18.79	19.02	3208142
2008-04-21	18.89	19.20	18.38	18.70	1210077
2008-04-22	18.70	19.00	18.50	18.62	1320990
2008-04-23	18.41	18.82	18.22	18.35	1143976
2008-04-24	18.19	19.00	18.11	18.55	1301733
2008-04-25	18.75	19.20	18.75	19.20	1791458
2008-04-28	19.20	19.77	18.77	18.95	2296249
2008-04-29	18.81	19.07	18.62	18.81	1206696
2008-04-30	18.62	18.92	18.30	18.67	1641591
2008-05-01	18.51	19.61	18.51	19.51	1844318
2008-05-02	19.86	20.42	19.86	20.22	3504871
2008-05-05	20.03	20.12	19.50	19.71	1724830
2008-05-06	19.68	19.68	19.25	19.47	1519185
2008-05-07	19.85	19.85	19.16	19.34	863860
2008-05-08	19.30	19.45	18.62	19.02	1258933
2008-05-09	18.81	18.98	18.53	18.80	894765
2008-05-12	18.82	19.09	18.55	18.97	1116005
2008-05-13	18.80	19.25	18.80	19.05	849255
2008-05-14	19.20	19.90	19.09	19.50	2563535
2008-05-15	18.73	20.98	18.71	20.54	6469847
2008-05-16	20.79	20.91	19.83	20.11	2919322
2008-05-19	20.14	20.45	19.83	20.23	1733554
2008-05-20	20.10	20.38	19.63	20.27	1409872
2008-05-21	20.29	20.29	19.27	19.33	1938831
2008-05-22	19.26	19.41	18.90	19.16	1692180
2008-05-23	19.20	19.20	18.43	18.54	1907889
2008-05-27	18.59	19.03	18.54	18.91	1213475
2008-05-28	18.79	18.98	18.51	18.66	1237003
2008-05-29	18.64	19.31	18.64	19.05	1162250
2008-05-30	19.02	19.66	19.02	19.47	1150828
2008-06-02	19.42	19.48	19.10	19.43	1349080
2008-06-03	19.60	19.60	19.04	19.31	1149670
2008-06-04	19.11	19.23	18.80	19.09	1296504
2008-06-05	18.98	19.45	18.95	18.95	1014750
2008-06-06	18.89	18.94	18.37	18.46	1554572
2008-06-09	18.48	18.57	17.72	18.08	1477377
2008-06-10	17.85	18.07	17.54	17.92	1330682
2008-06-11	17.83	17.95	16.94	16.94	2290167
2008-06-12	17.05	17.65	16.77	17.10	1618190
2008-06-13	17.11	18.00	17.10	17.88	1917475
2008-06-16	17.87	18.36	17.87	18.15	1419709
2008-06-17	18.37	18.66	17.80	18.00	1567461
2008-06-18	18.01	18.02	17.68	18.02	1373184
2008-06-19	18.19	18.45	17.90	18.40	1306786
2008-06-20	18.30	18.57	17.99	18.18	2370681
2008-06-23	18.21	18.43	17.98	18.25	1976233
2008-06-24	18.00	18.80	17.75	18.38	2455000
2008-06-25	18.35	19.19	18.22	19.01	2372042
2008-06-26	18.95	18.95	18.50	18.71	1985066
2008-06-27	18.51	18.79	18.40	18.73	3073961
2008-06-30	18.49	18.68	17.90	18.21	2836697
2008-07-01	18.10	18.20	17.15	17.56	4580791
2008-07-02	17.50	17.83	17.23	17.32	1220613
2008-07-03	17.57	17.57	17.12	17.23	913040
2008-07-07	17.25	17.49	16.66	16.77	2544184
2008-07-08	16.63	17.40	16.50	17.20	2807263
2008-07-09	17.10	17.46	16.50	16.65	1757701
2008-07-10	16.68	16.81	16.15	16.44	3195393
2008-07-11	16.18	16.50	15.26	15.64	4383386
2008-07-14	15.76	16.28	14.56	14.81	2981966
2008-07-15	14.11	15.13	14.02	14.63	3421397
2008-07-16	14.98	17.13	14.48	16.43	3508156
2008-07-17	16.74	17.39	16.50	17.02	2938268
2008-07-18	17.10	17.40	16.55	17.29	2137641
2008-07-21	17.25	17.58	16.94	17.10	1514948
2008-07-22	16.76	17.26	16.50	17.26	1680085
2008-07-23	17.46	17.94	17.15	17.80	1530730
2008-07-24	17.67	17.73	16.63	16.86	1539499
2008-07-25	16.97	17.17	16.50	17.01	948105
2008-07-28	16.80	17.21	16.73	16.75	1119977
2008-07-29	16.94	17.73	16.88	17.60	1109225
2008-07-30	17.75	18.25	17.46	17.77	1534949
2008-07-31	17.37	18.75	17.33	18.57	1627948
2008-08-01	18.46	18.48	17.95	18.37	858383
2008-08-04	17.88	18.40	17.56	17.93	1257802
2008-08-05	18.25	18.43	17.53	18.16	1378242
2008-08-06	17.90	19.19	17.77	18.75	2108001
2008-08-07	18.60	18.75	17.85	18.44	1353708
2008-08-08	18.44	18.99	18.08	18.56	1404441
2008-08-11	18.63	19.49	18.30	18.83	1625536
2008-08-12	18.92	18.92	18.12	18.33	1218602
2008-08-13	18.08	18.21	17.59	17.88	1085701
2008-08-14	17.66	18.04	17.54	17.73	740908
2008-08-15	17.78	17.89	17.40	17.59	1008707
2008-08-18	17.88	17.88	17.00	17.17	1201439
2008-08-19	16.92	17.42	16.41	16.94	1801315
2008-08-20	16.83	16.88	16.49	16.81	1145557
2008-08-21	16.52	17.22	16.52	16.92	1004587
2008-08-22	17.09	17.43	17.01	17.36	690889
2008-08-25	17.23	17.51	16.96	17.25	965154
2008-08-26	17.33	17.46	17.02	17.22	808319
2008-08-27	17.06	17.23	16.90	17.08	822845
2008-08-28	16.86	17.97	16.84	17.62	1731869
2008-08-29	17.59	18.00	17.44	17.88	1118347
2008-09-02	17.96	18.20	17.09	17.49	1701907
2008-09-03	17.48	17.50	17.02	17.16	1693313
2008-09-04	17.10	17.13	16.48	16.74	1317966
2008-09-05	16.56	16.70	16.08	16.43	1650899
2008-09-08	17.00	17.25	16.40	16.80	1736322
2008-09-09	16.80	16.89	15.09	16.03	2470134
2008-09-10	16.01	16.55	15.63	16.12	2364627
2008-09-11	15.66	16.00	15.25	15.96	2136426
2008-09-12	15.28	16.21	15.25	15.91	1339801
2008-09-15	14.99	16.60	14.95	16.44	3414131
2008-09-16	16.00	16.79	15.60	16.57	3450781
2008-09-17	16.80	16.93	14.89	15.00	2536325
2008-09-18	14.96	17.27	14.00	17.02	5064476
2008-09-19	18.75	19.50	16.66	17.72	5372278
2008-09-22	17.62	17.67	16.24	16.24	1238302
2008-09-23	16.25	17.25	16.04	16.48	1914635
2008-09-24	17.69	17.69	16.50	16.82	1296638
2008-09-25	16.76	17.30	16.30	16.60	1948585
2008-09-26	16.01	17.00	15.98	16.81	1190955
2008-09-29	16.78	16.78	14.42	15.70	2039785
2008-09-30	15.39	15.75	14.90	15.34	1998632
2008-10-01	15.34	15.50	14.99	15.02	987338
2008-10-02	14.85	15.11	14.50	14.60	1164898
2008-10-03	14.81	15.95	14.79	15.34	1650008
2008-10-06	14.56	14.97	13.50	13.70	2626746
2008-10-07	13.90	14.18	12.50	13.39	1997351
2008-10-08	12.66	12.90	11.22	12.70	3088323
2008-10-09	12.88	12.88	8.33	8.71	6603396
2008-10-10	8.02	8.71	6.88	7.99	5878842
2008-10-13	9.11	9.96	8.10	9.67	5992102
2008-10-14	10.83	11.70	9.77	10.87	7112219
2008-10-15	10.14	10.34	8.54	9.20	3198692
2008-10-16	9.46	9.60	8.67	9.36	3540699
2008-10-17	9.59	10.97	9.00	10.88	3741426
2008-10-20	11.17	11.34	10.28	10.36	2224663
2008-10-21	10.36	10.40	8.93	9.00	3422568
2008-10-22	8.85	9.18	8.51	8.90	1704986
2008-10-23	9.00	9.02	8.36	8.50	2083187
2008-10-24	7.26	8.16	7.07	7.89	2749518
2008-10-27	7.42	7.87	6.89	7.00	2217573
2008-10-28	7.20	7.50	6.88	7.45	2884546
2008-10-29	7.50	9.45	7.40	9.08	3779203
2008-10-30	9.23	9.85	8.50	8.91	2627889
2008-10-31	8.38	9.14	8.38	9.14	1902903
2008-11-03	9.17	9.17	8.50	8.61	1473164
2008-11-04	9.03	9.19	8.70	9.03	1637844
2008-11-05	9.03	9.03	8.50	8.60	1917520
2008-11-06	7.99	8.19	7.23	7.55	5025985
2008-11-07	7.62	7.98	7.50	7.51	1893661
2008-11-10	7.60	7.75	7.46	7.57	1269906
2008-11-11	7.50	7.53	7.00	7.31	2617061
2008-11-12	7.04	7.35	6.90	7.01	2536924
2008-11-13	6.98	7.25	6.13	7.22	2701666
2008-11-14	7.18	7.34	6.35	6.50	1427272
2008-11-17	6.54	6.63	6.15	6.34	1296785
2008-11-18	6.28	6.62	6.10	6.49	1711864
2008-11-19	6.28	6.35	5.75	5.95	2418385
2008-11-20	5.74	5.74	5.07	5.10	3651560
2008-11-21	5.41	5.45	4.15	4.65	2591720
2008-11-24	4.90	6.47	4.66	6.43	2833310
2008-11-25	6.25	6.29	5.58	6.14	1701380
2008-11-26	5.63	6.30	5.61	6.29	1318768
2008-11-28	6.32	6.33	5.70	6.26	738691
2008-12-01	6.00	6.07	5.50	5.56	952727
2008-12-02	5.60	5.83	5.18	5.34	1814508
2008-12-03	5.34	6.28	5.18	6.04	1910575
2008-12-04	5.83	6.12	5.57	5.73	1133383
2008-12-05	5.68	6.30	5.50	6.27	1308059
2008-12-08	6.46	7.00	6.32	6.89	1818290
2008-12-09	6.42	7.34	6.26	7.01	1799077
2008-12-10	7.16	7.28	6.56	6.59	1700623
2008-12-11	6.59	6.59	6.30	6.43	1316187
2008-12-12	6.01	6.70	6.00	6.19	819220
2008-12-15	6.08	6.64	6.01	6.24	1086669
2008-12-16	6.19	6.49	6.00	6.08	1670731
2008-12-17	6.08	6.13	5.79	5.90	1258401
2008-12-18	5.98	6.13	5.69	5.78	866551
2008-12-19	5.80	5.95	5.61	5.93	860923
2008-12-22	5.81	6.00	5.64	5.89	1290356
2008-12-23	5.80	6.07	5.72	5.98	1150101
2008-12-24	5.85	6.00	5.63	5.75	978555
2008-12-26	5.92	6.00	5.75	5.94	579900
2008-12-29	5.95	6.52	5.91	6.46	1447898
2008-12-30	6.50	6.52	6.20	6.26	1232191
2008-12-31	6.25	6.75	6.24	6.53	1200476
2009-01-02	6.59	7.14	6.50	7.14	1466514
2009-01-05	7.14	7.83	6.91	7.50	1907380
2009-01-06	7.72	8.16	7.60	8.10	1213844
2009-01-07	8.00	8.00	7.27	7.41	1796775
2009-01-08	7.37	7.59	7.21	7.50	892854
2009-01-09	7.62	7.65	7.26	7.28	581073
2009-01-12	7.26	7.28	6.30	6.44	1860848
2009-01-13	6.25	6.42	6.05	6.12	1626024
2009-01-14	5.93	5.93	5.50	5.67	1935788
2009-01-15	5.67	5.68	5.18	5.34	2372490
2009-01-16	5.77	5.77	5.14	5.20	1820462
2009-01-20	5.19	5.19	4.40	4.62	3507489
2009-01-21	5.03	5.03	4.29	4.40	3171831
2009-01-22	4.58	4.58	4.16	4.20	2810582
2009-01-23	4.21	4.52	4.05	4.51	2723004
2009-01-26	4.48	4.81	4.48	4.56	1508169
2009-01-27	4.66	4.73	4.40	4.47	910712
2009-01-28	4.88	5.10	4.76	5.10	2985285
2009-01-29	4.93	5.09	4.50	4.50	2142908
2009-01-30	4.59	4.69	4.30	4.51	3501161
2009-02-02	4.43	4.43	4.09	4.29	2165867
2009-02-03	4.24	4.54	4.18	4.43	1679094
2009-02-04	4.47	4.87	4.40	4.80	2237376
2009-02-05	4.61	4.97	4.51	4.80	1536611
2009-02-06	4.90	5.51	4.85	5.37	2521162
2009-02-09	5.46	5.46	4.92	4.94	2097400
2009-02-10	5.02	5.02	4.36	4.45	2458964
2009-02-11	4.54	4.71	4.25	4.61	3204336
2009-02-12	4.60	5.08	4.46	4.88	2141451
2009-02-13	4.88	5.25	4.78	5.03	1444073
2009-02-17	4.74	4.84	4.50	4.55	1343453
2009-02-18	4.64	4.75	4.21	4.23	1983200
2009-02-19	4.25	4.53	4.05	4.05	2418392
2009-02-20	4.03	4.26	3.90	3.96	2514043
2009-02-23	4.19	4.19	3.85	3.89	1750390
2009-02-24	3.90	4.33	3.75	4.29	1805241
2009-02-25	4.26	4.36	4.02	4.12	1096224
2009-02-26	4.20	4.35	3.83	3.87	1327592
2009-02-27	3.75	4.88	3.55	4.87	4506038
2009-03-02	4.55	4.92	4.32	4.77	2677176
2009-03-03	4.90	6.25	4.61	5.69	6571140
2009-03-04	6.20	6.50	5.81	6.13	7111646
2009-03-05	5.90	6.21	5.40	5.44	4538481
2009-03-06	5.49	6.10	5.40	5.93	4384789
2009-03-09	5.89	6.12	5.60	5.61	2715267
2009-03-10	5.88	6.15	5.56	5.98	3647658
2009-03-11	6.05	6.30	5.83	6.10	2569474
2009-03-12	6.05	6.18	5.76	6.10	2123175
2009-03-13	6.11	6.19	5.81	5.96	1984301
2009-03-16	6.08	6.50	5.98	6.06	2768618
2009-03-17	6.03	6.15	5.61	5.97	1960829
2009-03-18	5.95	6.20	5.76	6.07	2313993
2009-03-19	6.19	6.90	6.12	6.50	2790601
2009-03-20	6.60	6.72	6.13	6.30	1800515
2009-03-23	6.81	8.54	6.75	7.81	10184431
2009-03-24	8.14	9.19	8.05	8.22	10699129
2009-03-25	8.71	8.82	7.45	7.79	8905299
2009-03-26	8.11	8.22	7.45	7.90	5092172
2009-03-27	7.51	7.88	7.45	7.75	2234044
2009-03-30	7.21	7.30	6.70	6.84	5446530
2009-03-31	6.95	7.45	6.95	7.25	3465922
2009-04-01	7.11	7.55	6.89	7.33	2689732
2009-04-02	7.85	8.20	7.67	7.83	5185190
2009-04-03	7.81	8.16	7.53	8.07	2382294
2009-04-06	7.76	7.89	7.62	7.79	1186633
2009-04-07	7.57	7.57	7.13	7.24	2128720
2009-04-08	7.25	7.40	7.01	7.27	1851999
2009-04-09	7.75	8.15	7.60	7.63	3415081
2009-04-13	7.65	7.88	7.36	7.80	2565409
2009-04-14	7.85	8.70	7.68	8.37	5458879
2009-04-15	8.16	9.00	8.07	8.86	3504951
2009-04-16	9.00	9.18	8.50	8.90	3054948
2009-04-17	8.97	9.06	8.55	8.67	2154058
2009-04-20	8.39	8.53	7.52	7.55	3427073
2009-04-21	7.42	7.80	7.11	7.65	3469329
2009-04-22	7.41	8.08	7.41	7.88	2614409
2009-04-23	7.96	8.51	7.82	8.31	2586104
2009-04-24	8.35	8.97	8.12	8.75	4123647
2009-04-27	8.55	8.55	8.19	8.25	2059717
2009-04-28	8.03	8.39	8.01	8.30	1961703
2009-04-29	8.31	9.00	8.31	8.92	2678094
2009-04-30	9.19	10.00	9.18	9.79	6068613
2009-05-01	9.71	11.50	9.62	11.28	8093813
2009-05-04	11.69	11.91	11.19	11.90	5279072
2009-05-05	11.87	12.28	11.40	12.16	4587925
2009-05-06	12.88	14.44	12.77	13.16	16438988
2009-05-07	13.78	14.20	12.45	12.49	9051400
2009-05-08	12.81	14.10	12.81	13.84	4462899
2009-05-11	13.35	13.65	12.50	12.64	3833110
2009-05-12	12.83	13.12	12.52	12.67	2738235
2009-05-13	12.21	12.39	11.50	11.63	3721366
2009-05-14	11.40	11.97	11.00	11.59	2555632
2009-05-15	11.41	11.84	11.39	11.52	1914286
2009-05-18	11.82	12.36	11.70	12.16	3197610
2009-05-19	12.29	12.35	11.51	11.57	2676328
2009-05-20	11.79	12.19	11.07	11.20	2801083
2009-05-21	11.01	11.33	10.63	10.78	2862503
2009-05-22	11.09	11.26	10.90	11.20	1590572
2009-05-26	10.92	11.69	10.92	11.45	3056571
2009-05-27	11.41	11.60	10.95	11.13	3880200
2009-05-28	11.24	11.34	11.00	11.21	5754819
2009-05-29	11.26	11.40	10.78	10.95	2246417
2009-06-01	11.19	11.34	10.77	11.03	3580742
2009-06-02	10.97	11.19	10.50	10.80	2680228
2009-06-03	10.81	11.00	10.43	10.46	2094586
2009-06-04	10.47	10.88	10.42	10.77	1645972
2009-06-05	10.97	11.05	10.53	10.92	2339152
2009-06-08	11.24	11.39	10.95	11.08	6526374
2009-06-09	11.28	11.32	10.73	11.00	2324886
2009-06-10	11.24	11.24	10.81	10.95	1513461
2009-06-11	10.98	12.00	10.98	11.74	5391005
2009-06-12	11.82	11.95	11.47	11.61	2381817
2009-06-15	11.50	11.50	11.10	11.33	1630856
2009-06-16	11.36	11.55	11.09	11.17	1712127
2009-06-17	11.16	11.21	10.71	10.99	1591826
2009-06-18	11.00	11.20	10.93	11.15	1065998
2009-06-19	11.21	12.09	11.21	11.92	2948277
2009-06-22	11.77	11.80	11.20	11.38	1848295
2009-06-23	11.44	11.44	10.72	11.04	2404457
2009-06-24	11.17	11.45	11.11	11.20	1293292
2009-06-25	11.15	11.48	10.88	11.08	1913058
2009-06-26	10.99	11.32	10.83	10.88	1692244
2009-06-29	10.98	11.16	10.81	10.85	1143040
2009-06-30	10.86	11.03	10.53	10.54	1430417
2009-07-01	10.72	10.87	10.63	10.81	1101088
2009-07-02	10.66	11.00	10.66	10.72	1424105
2009-07-06	10.71	10.82	10.05	10.18	2034801
2009-07-07	10.20	10.33	9.54	9.61	2250431
2009-07-08	9.63	9.63	8.54	8.60	5219681
2009-07-09	8.75	8.89	8.63	8.68	2492795
2009-07-10	8.68	8.86	8.63	8.73	2096367
2009-07-13	8.79	9.19	8.78	9.13	3086948
2009-07-14	9.27	9.60	9.20	9.48	2102621
2009-07-15	9.75	10.20	9.71	9.97	2101203
2009-07-16	9.99	10.69	9.90	10.58	2158834
2009-07-17	10.44	10.57	10.06	10.39	1841621
2009-07-20	10.53	10.71	10.38	10.64	1310057
2009-07-21	10.59	10.80	10.44	10.48	1379181
2009-07-22	10.41	11.04	10.22	10.86	1690604
2009-07-23	10.91	11.94	10.90	11.60	3530779
2009-07-24	11.48	11.65	11.17	11.58	1192158
2009-07-27	11.64	11.85	11.30	11.70	1062295
2009-07-28	11.46	11.65	11.24	11.53	1191457
2009-07-29	11.53	11.53	10.93	10.96	2277354
2009-07-30	11.15	11.69	11.07	11.42	1944976
2009-07-31	11.51	11.67	11.23	11.26	1497256
2009-08-03	11.54	13.67	11.40	13.64	7612706
2009-08-04	13.38	13.44	12.75	12.93	4998608
2009-08-05	13.19	15.00	13.10	14.96	11010933
2009-08-06	15.31	15.38	12.75	14.00	7215075
2009-08-07	14.50	14.70	14.00	14.29	3827929
2009-08-10	14.56	15.06	14.35	14.90	4658782
2009-08-11	14.72	14.89	14.34	14.46	2867510
2009-08-12	14.37	14.70	14.10	14.58	2930898
2009-08-13	14.87	14.87	14.20	14.41	3187420
2009-08-14	14.30	14.43	13.93	14.05	2814147
2009-08-17	13.46	13.87	12.88	13.02	3835304
2009-08-18	13.35	13.53	13.20	13.21	2324863
2009-08-19	12.95	13.32	12.89	13.16	2589820
2009-08-20	13.30	13.61	13.24	13.45	3404069
2009-08-21	13.58	13.75	13.40	13.60	3349090
2009-08-24	13.95	13.96	12.91	13.07	5451582
2009-08-25	13.26	13.30	12.86	12.87	4911278
2009-08-26	12.96	13.25	12.85	13.10	3275213
2009-08-27	12.99	13.15	12.70	13.06	3167510
2009-08-28	13.23	13.23	12.91	13.10	2636233
2009-08-31	12.99	12.99	12.72	12.89	2181646
2009-09-01	12.75	12.94	12.04	12.25	4292233
2009-09-02	12.24	12.34	12.01	12.03	2593488
2009-09-03	12.25	12.27	12.06	12.19	1812503
2009-09-04	12.27	12.40	12.06	12.28	1954378
2009-09-08	12.62	12.76	12.46	12.68	3149756
2009-09-09	12.91	13.22	12.78	12.98	3876493
2009-09-10	13.80	13.85	13.43	13.50	6508879
2009-09-11	13.73	13.88	13.46	13.57	4468982
2009-09-14	13.37	14.07	13.31	13.94	5945447
2009-09-15	14.04	14.05	13.82	13.99	7029966
2009-09-16	14.26	15.00	13.99	14.68	9027546
2009-09-17	14.58	15.18	14.50	15.05	11474048
2009-09-18	15.08	15.30	14.97	15.00	5389567
2009-09-21	14.80	14.85	14.37	14.45	3588737
2009-09-22	14.89	14.89	14.58	14.66	3835219
2009-09-23	14.76	14.90	14.50	14.53	3480856
2009-09-24	14.54	14.63	13.83	14.00	4285436
2009-09-25	13.82	14.12	13.59	13.79	2578558
2009-09-28	13.84	14.25	13.78	14.11	2686088
2009-09-29	14.11	14.38	13.95	14.05	2502992
2009-09-30	14.12	14.33	13.98	14.20	2915443
2009-10-01	14.19	14.29	13.75	13.81	2834881
2009-10-02	13.55	13.81	13.31	13.45	3468997
2009-10-05	13.32	13.84	13.28	13.68	2825134
2009-10-06	14.32	14.76	14.19	14.53	4549958
2009-10-07	14.61	14.75	14.35	14.61	2003259
2009-10-08	14.85	14.91	14.66	14.89	2685759
2009-10-09	14.89	14.98	14.70	14.85	2117059
2009-10-12	15.50	16.18	15.50	16.08	9470248
2009-10-13	16.24	16.26	15.82	15.90	4070108
2009-10-14	16.29	17.22	16.17	17.11	9895538
2009-10-15	17.09	17.09	16.60	16.73	4347897
2009-10-16	16.45	16.59	16.00	16.24	3545507
2009-10-19	16.40	16.50	15.85	15.87	4136579
2009-10-20	16.00	16.30	15.67	15.87	3537529
2009-10-21	15.88	16.20	15.52	15.60	1985130
2009-10-22	15.57	16.09	15.25	16.09	2858780
2009-10-23	16.23	16.45	15.75	15.82	1951652
2009-10-26	15.94	16.00	15.02	15.10	3307686
2009-10-27	15.15	15.15	14.33	14.39	4338556
2009-10-28	14.31	14.42	12.71	12.90	9195730
2009-10-29	13.41	14.19	13.41	13.87	4671104
2009-10-30	14.21	14.21	13.11	13.42	4082716
2009-11-02	13.54	13.91	13.39	13.78	3443920
2009-11-03	13.69	13.93	13.26	13.90	1828875
2009-11-04	14.09	14.26	13.74	13.77	2274686
2009-11-05	13.85	13.99	13.06	13.87	4130380
2009-11-06	14.05	15.10	13.95	14.84	5998482
2009-11-09	15.23	15.72	15.19	15.60	5125922
2009-11-10	15.93	15.93	15.20	15.32	3287126
2009-11-11	15.68	15.70	15.32	15.66	2328884
2009-11-12	15.41	15.45	15.15	15.23	5423846
2009-11-13	15.22	15.48	15.15	15.22	2769502
2009-11-16	15.48	15.48	15.19	15.22	2486030
2009-11-17	15.16	15.38	15.10	15.29	2355746
2009-11-18	15.28	15.68	15.20	15.55	3549362
2009-11-19	15.39	15.45	15.04	15.28	4111403
2009-11-20	15.15	15.18	14.91	14.98	3581098
2009-11-23	15.25	15.26	14.92	15.06	3492818
2009-11-24	15.05	15.07	13.66	14.03	11147562
2009-11-25	14.20	14.33	13.67	13.87	3795956
2009-11-27	13.45	13.72	13.12	13.42	2595508
2009-11-30	13.50	13.91	13.43	13.84	3503719
2009-12-01	14.09	14.14	13.50	13.61	4220030
2009-12-02	13.65	13.82	13.46	13.55	2897207
2009-12-03	13.65	13.76	13.48	13.54	3011376
2009-12-04	13.76	13.82	13.34	13.69	3281587
2009-12-07	13.69	13.87	13.57	13.65	2261529
2009-12-08	13.51	13.53	13.30	13.34	1907927
2009-12-09	13.30	13.47	13.20	13.37	1937050
2009-12-10	13.37	13.96	13.30	13.87	3329039
2009-12-11	13.90	13.97	13.62	13.71	3076457
2009-12-14	13.76	13.87	13.48	13.70	2482737
2009-12-15	13.62	13.66	13.35	13.42	2330692
2009-12-16	13.56	13.59	13.30	13.39	2662632
2009-12-17	13.26	13.41	13.19	13.23	1999803
2009-12-18	13.28	13.35	13.13	13.17	3860985
2009-12-21	13.24	13.50	13.18	13.50	2930903
2009-12-22	13.49	13.49	13.20	13.24	2375315
2009-12-23	13.36	13.38	13.12	13.18	2205445
2009-12-24	13.20	13.22	13.13	13.17	1037380
2009-12-28	13.14	13.29	13.14	13.19	1575766
2009-12-29	13.25	13.25	13.10	13.11	1418457
2009-12-30	13.10	13.19	12.90	13.19	2715945
2009-12-31	13.16	13.25	13.10	13.12	1473116
2010-01-04	13.25	13.75	13.15	13.71	3863521
2010-01-05	13.75	13.87	13.62	13.79	4073711
2010-01-06	13.78	14.09	13.75	14.04	4109525
2010-01-07	14.04	14.20	13.91	14.09	4015381
2010-01-08	14.07	14.10	13.87	14.05	2831541
2010-01-11	14.28	14.28	13.80	14.05	2465886
2010-01-12	13.88	13.97	13.61	13.69	2925473
2010-01-13	13.67	13.82	13.36	13.66	2335755
2010-01-14	13.65	13.78	13.40	13.75	3018800
2010-01-15	13.77	13.83	13.61	13.79	2734599
2010-01-19	13.77	13.82	13.45	13.56	3893813
2010-01-20	13.49	13.70	13.41	13.69	1731039
2010-01-21	13.65	13.84	13.33	13.42	4096229
2010-01-22	13.31	13.42	12.59	12.74	5379968
2010-01-25	12.89	13.00	12.44	12.64	3601758
2010-01-26	12.60	12.82	12.45	12.45	1862776
2010-01-27	12.49	12.77	12.25	12.73	1736207
2010-01-28	12.84	12.88	12.36	12.62	1937064
2010-01-29	12.66	12.88	12.06	12.13	2698374
2010-02-01	12.42	12.91	12.41	12.90	2781525
2010-02-02	13.05	13.44	13.02	13.33	3110667
2010-02-03	13.27	13.42	13.06	13.21	2225099
2010-02-04	13.10	13.10	12.61	12.72	3508329
2010-02-05	12.74	12.78	12.03	12.71	3160731
2010-02-08	12.82	12.82	12.36	12.48	1636150
2010-02-09	12.61	12.75	12.45	12.70	2111052
2010-02-10	12.75	12.82	12.41	12.44	2411410
2010-02-11	12.50	12.67	12.40	12.51	1554667
2010-02-12	12.45	12.88	12.27	12.82	1812043
2010-02-16	13.03	13.42	12.93	13.34	2334376
2010-02-17	13.42	13.50	13.27	13.36	1479221
2010-02-18	13.33	13.57	13.21	13.49	1783336
2010-02-19	13.35	13.75	13.34	13.73	1701671
2010-02-22	13.80	13.98	13.45	13.84	2834443
2010-02-23	13.85	14.18	13.78	13.83	4706384
2010-02-24	13.94	14.19	13.89	14.00	4084125
2010-02-25	14.06	14.27	13.65	13.92	5282197
2010-02-26	13.92	14.24	13.85	13.98	2752484
2010-03-01	14.10	14.20	14.00	14.11	2295143
2010-03-02	14.15	14.27	14.03	14.11	2531008
2010-03-03	14.48	14.50	14.20	14.23	6140376
2010-03-04	14.29	14.36	14.07	14.32	3453780
2010-03-05	14.46	15.04	14.46	14.90	7888014
2010-03-08	15.05	15.05	14.64	14.65	4014222
2010-03-09	14.62	14.90	14.48	14.85	2881931
2010-03-10	14.91	14.97	14.75	14.84	2945380
2010-03-11	14.59	14.90	14.38	14.90	4700203
2010-03-12	14.91	14.94	14.55	14.65	3554138
2010-03-15	14.62	14.69	14.07	14.43	3238883
2010-03-16	14.40	14.50	14.25	14.43	2247385
2010-03-17	14.50	14.86	14.40	14.65	3027308
2010-03-18	14.62	14.71	14.40	14.50	2517024
2010-03-19	14.54	14.55	13.95	13.96	4105628
2010-03-22	13.90	14.17	13.89	14.12	2920452
2010-03-23	14.07	14.39	13.98	14.39	3080462
2010-03-24	14.25	14.56	14.07	14.52	3765276
2010-03-25	14.61	15.10	14.52	14.69	5695232
2010-03-26	14.79	14.81	14.42	14.53	4165028
2010-03-29	14.55	14.62	14.21	14.27	3339560
2010-03-30	14.32	14.36	14.13	14.29	3117937
2010-03-31	14.31	14.39	14.00	14.00	4522558
2010-04-01	14.11	14.31	14.11	14.30	3863228
2010-04-05	14.33	14.54	14.23	14.48	3856220
2010-04-06	14.46	14.75	14.46	14.64	3352172
2010-04-07	14.70	14.80	14.55	14.68	3425852
2010-04-08	14.67	14.70	14.36	14.62	3118786
2010-04-09	14.69	14.75	14.57	14.73	2572960
2010-04-12	14.86	15.19	14.80	15.03	5101928
2010-04-13	15.10	15.45	15.06	15.25	7088755
2010-04-14	15.44	15.49	15.03	15.26	4828035
2010-04-15	15.26	15.37	15.06	15.19	3222065
2010-04-16	15.11	15.13	14.25	14.74	7478378
2010-04-19	14.49	14.78	14.33	14.68	4730798
2010-04-20	14.77	14.91	14.63	14.77	3179389
2010-04-21	14.88	15.07	14.76	14.95	4308414
2010-04-22	15.12	15.15	14.45	14.84	7629903
2010-04-23	14.92	15.06	14.78	14.90	5048012
2010-04-26	14.95	15.12	14.79	14.99	5330486
2010-04-27	14.96	14.99	14.50	14.51	4632421
2010-04-28	14.60	14.65	14.04	14.21	4485408
2010-04-29	14.39	14.62	14.18	14.55	3996019
2010-04-30	14.47	14.47	13.98	13.98	4493683
2010-05-03	14.01	14.53	13.95	14.43	5836918
2010-05-04	14.19	14.19	13.45	13.88	6133846
2010-05-05	13.60	13.77	13.13	13.30	5106526
2010-05-06	13.16	13.34	11.87	12.61	10732947
2010-05-07	12.65	12.67	11.89	12.17	8399329
2010-05-10	12.95	13.34	12.72	13.18	7546855
2010-05-11	12.91	13.30	12.79	13.02	4681967
2010-05-12	13.09	13.09	12.80	12.99	3056014
2010-05-13	13.04	13.17	12.71	13.00	3385121
2010-05-14	12.74	12.77	12.00	12.25	6894137
2010-05-17	12.35	12.38	11.82	12.08	4723099
2010-05-18	12.29	12.29	11.62	11.63	4240745
2010-05-19	11.57	11.63	11.06	11.55	5761222
2010-05-20	11.23	11.37	10.53	11.00	9448983
2010-05-21	10.66	11.25	10.56	11.07	4571812
2010-05-24	10.62	10.98	10.47	10.50	4918641
2010-05-25	10.05	10.69	9.88	10.63	5471913
2010-05-26	10.80	11.23	10.72	10.80	4008405
2010-05-27	11.11	11.18	10.75	11.02	3067000
2010-05-28	11.11	11.11	10.50	10.65	3845632
2010-06-01	10.47	10.57	10.16	10.23	4385085
2010-06-02	10.38	10.58	10.18	10.53	2993379
2010-06-03	10.50	10.67	10.36	10.49	2321967
2010-06-04	10.21	10.40	10.00	10.12	3845348
2010-06-07	10.18	10.19	9.82	9.86	3447761
2010-06-08	9.93	10.05	9.67	9.96	2911740
2010-06-09	10.11	10.33	9.85	9.95	2947949
2010-06-10	10.09	10.40	10.05	10.40	2423560
2010-06-11	10.33	10.60	10.29	10.56	2085608
2010-06-14	10.62	10.66	10.30	10.39	2827036
2010-06-15	10.43	10.67	10.29	10.64	2251292
2010-06-16	10.55	10.80	10.44	10.60	2968036
2010-06-17	10.62	10.70	10.38	10.48	1919785
2010-06-18	10.43	10.54	10.40	10.43	1215510
2010-06-21	10.65	10.79	10.34	10.37	2104179
2010-06-22	10.32	10.42	10.05	10.09	1711185
2010-06-23	10.09	10.27	9.95	10.17	2325910
2010-06-24	10.11	10.11	9.85	9.89	2501633
2010-06-25	10.15	10.35	10.05	10.25	2644524
2010-06-28	10.21	10.28	10.05	10.05	1487419
2010-06-29	9.90	9.90	9.34	9.52	4118752
2010-06-30	9.57	9.78	9.52	9.56	2914689
2010-07-01	9.46	9.59	9.26	9.47	3623078
2010-07-02	9.51	9.55	9.13	9.34	2239654
2010-07-06	9.53	9.58	9.07	9.20	2540593
2010-07-07	9.18	9.56	8.93	9.56	3317952
2010-07-08	9.78	10.19	9.73	10.17	4044616
2010-07-09	10.10	10.55	10.02	10.50	2741141
2010-07-12	10.44	10.52	10.17	10.31	2336694
2010-07-13	10.55	10.59	10.33	10.54	2209793
2010-07-14	10.59	10.59	10.26	10.28	2155359
2010-07-15	10.44	10.57	10.08	10.56	2547267
2010-07-16	10.54	10.54	10.06	10.19	2011721
2010-07-19	10.17	10.26	9.99	10.10	1788294
2010-07-20	9.90	10.33	9.75	10.31	1978758
2010-07-21	10.36	10.52	10.17	10.31	2942442
2010-07-22	10.56	10.83	10.44	10.74	3765677
2010-07-23	10.88	11.30	10.83	11.25	3019421
2010-07-26	11.56	11.90	11.37	11.70	3606081
2010-07-27	11.85	11.92	11.42	11.44	2837986
2010-07-28	11.35	11.48	11.04	11.23	3352187
2010-07-29	11.40	11.57	11.19	11.30	1852902
2010-07-30	11.10	11.31	11.10	11.15	4377921
2010-08-02	11.50	11.82	11.30	11.70	3414339
2010-08-03	11.70	11.70	11.44	11.50	1305489
2010-08-04	11.54	11.56	11.39	11.56	1142706
2010-08-05	11.47	11.59	11.45	11.51	1193413
2010-08-06	11.40	11.53	11.18	11.33	1422601
2010-08-09	11.34	11.37	11.18	11.36	1438776
2010-08-10	11.26	11.28	10.75	10.99	2682170
2010-08-11	10.62	10.73	10.42	10.57	2770463
2010-08-12	10.65	11.06	10.35	11.01	4321691
2010-08-13	11.08	11.12	10.59	10.63	3372185
2010-08-16	10.52	10.67	10.32	10.38	2357781
2010-08-17	10.60	10.73	10.45	10.63	2119994
2010-08-18	10.63	10.64	10.35	10.56	1633105
2010-08-19	10.47	10.58	10.26	10.26	2279779
2010-08-20	10.18	10.28	10.05	10.18	1452332
2010-08-23	10.20	10.91	10.17	10.57	3685501
2010-08-24	10.39	10.54	10.23	10.43	3168745
2010-08-25	10.29	10.45	10.12	10.37	2060315
2010-08-26	10.55	10.55	10.21	10.28	1358688
2010-08-27	10.26	10.35	10.00	10.29	1864465
2010-08-30	10.25	10.27	10.02	10.02	1367189
2010-08-31	10.06	10.17	9.89	10.09	2160373
2010-09-01	10.35	10.59	10.19	10.44	2027722
2010-09-02	10.44	10.44	10.17	10.23	3017294
2010-09-03	10.44	10.50	10.28	10.35	5467538
2010-09-07	10.19	10.35	10.17	10.19	2720423
2010-09-08	10.20	10.30	10.01	10.05	3458062
2010-09-09	10.11	10.15	9.96	10.00	4267302
2010-09-10	10.00	10.32	10.00	10.29	3889094
2010-09-13	10.45	10.60	10.39	10.60	2580082
2010-09-14	10.58	10.67	10.42	10.56	2656595
2010-09-15	10.49	10.81	10.45	10.77	2897639
2010-09-16	10.77	10.88	10.65	10.77	2286719
2010-09-17	10.80	10.85	10.56	10.85	2102752
2010-09-20	10.84	11.05	10.73	11.03	2496774
2010-09-21	11.03	11.47	10.98	11.31	4908578
2010-09-22	11.31	11.45	11.12	11.18	3571064
2010-09-23	11.08	11.13	10.63	10.77	3486291
2010-09-24	10.92	11.54	10.92	11.50	4913848
2010-09-27	11.58	11.88	11.42	11.67	4426000
2010-09-28	11.66	12.27	11.61	11.99	8823623
2010-09-29	12.07	12.45	11.76	12.37	7048770
2010-09-30	12.41	12.72	12.27	12.69	6814207
2010-10-01	12.75	12.79	12.30	12.44	3450109
2010-10-04	12.33	12.58	12.32	12.40	3360704
2010-10-05	12.50	12.75	12.46	12.67	2145524
2010-10-06	12.62	13.10	12.55	12.66	3673406
2010-10-07	12.71	12.95	12.63	12.92	2560656
2010-10-08	13.03	13.15	12.87	13.12	2901454
2010-10-11	13.20	13.52	13.12	13.52	3715022
2010-10-12	13.32	13.58	13.20	13.33	3967838
2010-10-13	13.56	13.64	13.35	13.63	3221220
2010-10-14	13.48	13.72	13.37	13.50	3569946
2010-10-15	13.57	13.60	13.22	13.38	2634081
2010-10-18	13.33	13.55	13.21	13.46	2267304
2010-10-19	13.25	13.57	13.25	13.39	3003369
2010-10-20	13.42	13.53	13.31	13.38	2270388
2010-10-21	13.48	13.93	13.43	13.75	4217901
2010-10-22	13.76	13.92	13.55	13.55	2164331
2010-10-25	13.65	13.74	13.49	13.55	1759250
2010-10-26	13.54	13.55	13.26	13.39	1872741
2010-10-27	13.31	13.50	13.24	13.47	1998618
2010-10-28	13.65	13.65	13.26	13.26	3143526
2010-10-29	13.25	13.65	13.25	13.48	1820645
2010-11-01	13.57	13.77	13.35	13.45	1771887
2010-11-02	13.50	13.99	13.50	13.99	2834811
2010-11-03	13.99	14.25	13.85	14.18	3558631
2010-11-04	14.07	14.28	13.95	14.15	4501090
2010-11-05	14.04	14.36	13.97	14.15	3981760
2010-11-08	14.18	14.18	13.91	14.08	2180582
2010-11-09	14.15	14.20	13.81	13.90	2294974
2010-11-10	13.70	13.83	13.58	13.70	3134437
2010-11-11	13.56	14.07	13.56	14.05	2039381
2010-11-12	13.90	14.01	13.49	13.67	2578837
2010-11-15	13.70	13.84	13.55	13.66	1792460
2010-11-16	13.46	13.52	13.02	13.17	2299896
2010-11-17	13.19	13.26	12.96	13.01	1522430
2010-11-18	13.15	13.27	13.05	13.05	2123715
2010-11-19	13.10	13.29	13.05	13.25	2559461
2010-11-22	13.13	13.35	13.12	13.25	2158611
2010-11-23	13.07	13.10	12.87	12.93	2476759
2010-11-24	12.99	13.13	12.87	13.02	2008083
2010-11-26	12.90	13.04	12.88	12.97	882314
2010-11-29	12.91	13.15	12.87	13.03	2077429
2010-11-30	12.97	12.98	12.77	12.80	2617966
2010-12-01	12.95	13.24	12.84	13.15	2995151
2010-12-02	13.15	14.15	13.10	14.07	5624145
2010-12-03	13.85	14.00	13.65	13.85	3854845
2010-12-06	13.76	14.00	13.74	13.96	2208384
2010-12-07	14.15	14.44	13.90	13.98	4700685
2010-12-08	13.93	14.08	13.77	13.89	1741290
2010-12-09	14.00	14.01	13.76	13.82	2141977
2010-12-10	13.80	14.12	13.60	13.99	2460396
2010-12-13	13.88	14.01	13.64	13.77	3391194
2010-12-14	13.91	14.05	13.75	13.83	2286922
2010-12-15	13.85	14.15	13.76	13.80	2935365
2010-12-16	13.50	13.64	13.36	13.41	6595822
2010-12-17	13.46	13.54	13.35	13.46	4569942
2010-12-20	13.44	13.72	13.33	13.56	2488346
2010-12-21	13.66	14.18	13.65	14.08	4623183
2010-12-22	14.17	14.45	14.12	14.30	5274859
2010-12-23	14.30	14.65	14.25	14.55	6216882
2010-12-27	14.46	14.53	14.21	14.29	1561454
2010-12-28	14.34	14.40	14.06	14.13	2328895
2010-12-29	14.13	14.52	14.13	14.36	2571703
2010-12-30	14.36	14.45	14.18	14.27	2175955
2010-12-31	14.16	14.21	14.01	14.15	1978955
2011-01-03	14.24	14.94	14.23	14.79	6134719
2011-01-04	14.93	15.04	14.63	14.97	4153598
2011-01-05	14.81	15.04	14.58	14.96	3062473
2011-01-06	15.04	15.22	14.80	14.98	2793664
2011-01-07	15.03	15.24	14.79	14.91	2924946
2011-01-10	14.85	14.98	14.63	14.76	1672885
2011-01-11	14.92	15.08	14.79	14.95	3687269
2011-01-12	15.00	15.29	14.91	15.28	3789912
2011-01-13	15.07	15.70	15.03	15.70	7322237
2011-01-14	15.60	15.96	15.41	15.96	6609988
2011-01-18	15.70	15.80	15.18	15.31	6152547
2011-01-19	15.48	15.54	15.01	15.12	4130062
2011-01-20	15.03	15.34	14.71	15.33	4661188
2011-01-21	15.43	15.96	15.35	15.96	6531269
2011-01-24	15.91	16.09	15.70	15.94	4228098
2011-01-25	15.85	15.93	15.55	15.76	2829072
2011-01-26	15.76	15.85	15.59	15.81	2837764
2011-01-27	15.77	16.14	15.77	16.12	3299017
2011-01-28	16.07	16.17	15.55	15.58	4158242
2011-01-31	15.46	15.77	15.30	15.73	3944342
2011-02-01	15.85	16.69	15.81	16.32	7975315
2011-02-02	16.38	16.67	16.20	16.67	6058590
2011-02-03	17.27	17.96	16.89	17.36	14569374
2011-02-04	17.55	17.60	17.03	17.20	4537404
2011-02-07	17.32	17.42	17.08	17.17	5049879
2011-02-08	17.21	17.38	17.10	17.30	3084605
2011-02-09	17.21	17.22	16.61	16.75	5074982
2011-02-10	16.53	17.10	16.32	17.06	5882444
2011-02-11	17.00	17.28	16.80	17.16	4559272
2011-02-14	17.30	17.80	17.26	17.49	5839833
2011-02-15	17.53	17.72	17.39	17.69	5503869
2011-02-16	17.80	17.85	17.51	17.70	3380256
2011-02-17	17.56	17.70	17.51	17.63	2812984
2011-02-18	17.60	17.69	17.53	17.65	3570918
2011-02-22	17.39	17.62	16.89	17.13	7889461
2011-02-23	17.25	17.31	16.39	16.97	5335871
2011-02-24	16.78	17.38	16.76	17.30	5377068
2011-02-25	17.49	17.81	17.40	17.76	4246871
2011-02-28	17.94	17.94	17.65	17.80	2306000
2011-03-01	17.95	18.02	17.43	17.51	3526442
2011-03-02	17.34	17.65	17.15	17.56	3994022
2011-03-03	18.09	18.48	18.05	18.33	6924685
2011-03-04	18.37	18.54	17.97	18.18	5200290
2011-03-07	18.26	18.46	17.45	17.59	3940113
2011-03-08	17.54	17.76	17.35	17.65	3597645
2011-03-09	17.69	18.05	17.43	17.93	3834093
2011-03-10	17.69	17.79	17.50	17.56	4189578
2011-03-11	16.91	17.48	16.81	17.30	3035545
2011-03-14	17.05	17.16	16.64	16.98	2674110
2011-03-15	15.88	16.68	15.87	16.58	4856213
2011-03-16	16.58	16.64	15.61	16.11	5629985
2011-03-17	16.29	16.68	16.21	16.35	2678567
2011-03-18	16.68	16.85	16.55	16.63	4254708
2011-03-21	17.03	17.51	16.83	17.45	5510655
2011-03-22	17.51	17.69	17.17	17.54	2460533
2011-03-23	17.49	18.29	17.16	18.20	3679222
2011-03-24	18.45	18.57	17.97	18.56	4889866
2011-03-25	18.64	18.95	18.50	18.74	3537430
2011-03-28	18.88	18.95	18.72	18.93	3241607
2011-03-29	18.85	18.85	18.04	18.40	5551875
2011-03-30	18.63	18.70	18.10	18.10	4389810
2011-03-31	18.15	18.29	17.63	17.88	4722180
2011-04-01	18.15	18.29	17.89	18.18	3369079
2011-04-04	18.25	18.82	18.21	18.78	4254368
2011-04-05	18.68	19.27	18.59	18.94	5584079
2011-04-06	19.18	19.19	18.87	19.00	3945286
2011-04-07	19.03	19.12	18.62	18.71	2723065
2011-04-08	18.90	18.93	18.45	18.49	1603869
2011-04-11	18.25	18.49	17.85	18.00	4118388
2011-04-12	17.92	18.21	17.59	18.10	2545852
2011-04-13	18.15	18.42	18.01	18.28	2252502
2011-04-14	18.20	18.57	18.16	18.36	2606315
2011-04-15	18.52	18.72	18.23	18.58	2658014
2011-04-18	18.42	18.54	17.84	18.06	3944163
2011-04-19	18.12	18.24	17.83	18.20	2817605
2011-04-20	18.70	19.00	18.51	19.00	4121520
2011-04-21	19.18	19.49	18.90	19.31	6005085
2011-04-25	19.41	19.42	18.92	19.06	2663352
2011-04-26	19.19	19.58	19.02	19.46	3385665
2011-04-27	19.36	19.63	19.25	19.49	5505501
2011-04-28	19.41	19.42	18.86	19.15	4115752
2011-04-29	19.13	19.13	18.75	18.94	4564934
2011-05-02	19.09	19.09	18.60	18.65	7344834
2011-05-03	18.50	18.95	18.48	18.65	5553736
2011-05-04	18.57	18.83	18.01	18.25	4006881
2011-05-05	18.03	18.13	17.70	17.75	2683661
2011-05-06	18.00	18.07	17.72	17.81	2093096
2011-05-09	17.97	18.15	17.61	18.07	2111558
2011-05-10	18.09	18.37	18.07	18.32	2576208
2011-05-11	18.32	18.39	17.61	17.79	2761662
2011-05-12	17.57	17.73	17.11	17.56	4034025
2011-05-13	17.56	17.71	17.10	17.40	3781615
2011-05-16	17.24	17.36	16.79	16.82	3421700
2011-05-17	16.70	16.92	16.32	16.87	4795248
2011-05-18	16.93	17.20	16.71	17.14	4008819
2011-05-19	17.12	17.27	16.97	17.23	1925248
2011-05-20	17.20	17.25	16.90	16.95	1872325
2011-05-23	16.11	16.46	16.04	16.24	3317859
2011-05-24	16.24	16.52	16.17	16.29	2941198
2011-05-25	16.21	16.68	16.10	16.55	2646707
2011-05-26	16.54	16.63	16.27	16.60	1952329
2011-05-27	16.66	16.77	16.42	16.73	2303876
2011-05-31	16.84	16.92	16.67	16.91	3408483
2011-06-01	16.76	17.11	16.50	16.58	4929568
2011-06-02	16.51	16.58	16.19	16.42	2147477
2011-06-03	16.10	16.36	16.01	16.16	2338189
2011-06-06	16.05	16.10	15.75	15.85	2517297
2011-06-07	15.98	16.04	15.81	15.87	2417669
2011-06-08	15.79	16.00	15.79	15.87	2916029
2011-06-09	15.96	16.51	15.89	16.39	3841638
2011-06-10	16.27	16.40	16.12	16.29	4361774
2011-06-13	16.26	16.39	16.14	16.29	4811222
2011-06-14	16.43	16.73	16.41	16.70	2817486
2011-06-15	16.41	16.65	16.16	16.28	3987720
2011-06-16	16.21	16.55	16.15	16.44	4292971
2011-06-17	16.66	16.72	16.22	16.31	3931099
2011-06-20	16.18	16.28	16.00	16.14	2767363
2011-06-21	16.18	16.39	16.08	16.25	2833874
2011-06-22	16.15	16.33	16.07	16.10	2396086
2011-06-23	15.91	15.99	15.65	15.95	3114156
2011-06-24	16.02	16.20	15.70	15.72	2397354
2011-06-27	15.71	16.03	15.65	15.94	1478616
2011-06-28	16.02	16.11	15.88	16.08	1902133
2011-06-29	16.21	16.21	15.96	16.07	3827301
2011-06-30	16.07	16.52	16.04	16.25	3904065
2011-07-01	16.34	17.17	16.31	17.04	3513987
2011-07-05	16.83	16.99	16.53	16.61	3122156
2011-07-06	16.59	16.65	16.31	16.63	2241346
2011-07-07	16.83	17.00	16.66	16.87	3885836
2011-07-08	16.48	16.69	16.40	16.69	1879476
2011-07-11	16.31	16.42	15.97	16.22	4441505
2011-07-12	16.08	16.29	15.91	15.93	2552060
2011-07-13	16.15	16.15	15.68	15.92	3710242
2011-07-14	16.01	16.18	15.71	15.78	3043676
2011-07-15	15.82	15.86	15.58	15.60	2348080
2011-07-18	15.49	15.55	14.84	15.10	5113799
2011-07-19	15.14	15.52	15.11	15.49	1940000
2011-07-20	15.40	16.09	15.40	15.95	3913439
2011-07-21	16.56	16.84	16.34	16.68	3834207
2011-07-22	17.05	17.44	16.73	17.30	3950305
2011-07-25	17.00	17.41	16.82	17.02	2675102
2011-07-26	16.98	17.41	16.74	17.37	2763837
2011-07-27	17.22	17.33	16.85	17.05	3158535
2011-07-28	17.02	17.15	16.62	16.80	4016102
2011-07-29	16.47	16.65	16.20	16.30	5670253
2011-08-01	16.66	16.73	16.11	16.30	3779505
2011-08-02	16.04	16.06	15.65	15.70	6641763
2011-08-03	15.48	15.56	15.02	15.09	6471878
2011-08-04	14.77	14.83	13.34	13.46	13543424
2011-08-05	13.70	13.72	12.77	13.34	10712835
2011-08-08	12.22	12.74	11.77	11.81	11969928
2011-08-09	12.24	12.80	11.85	12.75	7694951
2011-08-10	12.47	12.91	11.87	12.09	9416369
2011-08-11	12.11	12.94	11.65	12.60	7649884
2011-08-12	12.98	13.14	12.60	12.80	3801284
2011-08-15	12.90	13.60	12.90	13.49	5031753
2011-08-16	13.28	13.64	13.16	13.47	4702534
2011-08-17	13.66	13.67	13.24	13.48	4173285
2011-08-18	12.88	12.89	11.89	11.96	9247113
2011-08-19	11.72	12.31	11.38	11.42	4723003
2011-08-22	12.15	12.15	11.28	11.31	4449271
2011-08-23	11.46	11.79	11.28	11.67	5672051
2011-08-24	11.67	12.26	11.63	12.24	3274504
2011-08-25	12.31	12.68	11.50	11.57	4734576
2011-08-26	11.53	12.20	11.36	12.09	3063506
2011-08-29	12.41	12.83	12.34	12.82	2961419
2011-08-30	12.76	13.20	12.61	13.13	3151055
2011-08-31	13.36	13.62	13.26	13.45	4663377
2011-09-01	13.35	13.69	13.14	13.21	4107499
2011-09-02	12.81	12.98	12.65	12.77	3264840
2011-09-06	12.02	12.33	11.85	12.26	5537580
2011-09-07	12.51	12.92	12.51	12.85	3907715
2011-09-08	12.75	12.90	12.32	12.38	3784319
2011-09-09	12.11	12.40	11.89	11.98	3205614
2011-09-12	11.77	12.11	11.66	12.08	2988894
2011-09-13	12.24	12.62	12.14	12.51	2991905
2011-09-14	12.60	13.23	12.40	12.96	3664128
2011-09-15	13.16	13.71	13.10	13.58	5254629
2011-09-16	13.49	13.79	13.47	13.69	4317617
2011-09-19	13.26	13.41	12.91	13.07	6322127
2011-09-20	13.29	13.30	12.86	12.90	3487566
2011-09-21	12.93	13.01	12.43	12.44	4624884
2011-09-22	11.90	12.17	11.65	12.09	4811454
2011-09-23	11.95	12.06	11.70	11.84	3304284
2011-09-26	11.78	12.52	11.67	12.47	5165138
2011-09-27	12.91	13.19	12.45	12.52	3986036
2011-09-28	12.63	12.64	11.98	12.01	3515850
2011-09-29	12.33	12.47	11.82	12.18	2747370
2011-09-30	11.90	12.18	11.74	11.75	4581919
2011-10-03	11.66	11.82	11.01	11.10	4936701
2011-10-04	10.74	11.76	10.31	11.68	7017939
2011-10-05	11.67	12.26	11.56	12.19	2532172
2011-10-06	12.14	13.14	11.91	13.08	5925662
2011-10-07	13.07	13.07	12.48	12.51	3947200
2011-10-10	12.82	13.42	12.82	13.36	3536619
2011-10-11	13.11	13.49	12.99	13.38	2659138
2011-10-12	13.44	14.24	13.43	14.06	4179743
2011-10-13	13.67	13.72	13.05	13.29	5711544
2011-10-14	13.74	13.79	13.06	13.39	2871875
2011-10-17	13.26	13.28	12.75	12.77	3369078
2011-10-18	12.76	13.71	12.73	13.55	3590555
2011-10-19	13.60	13.81	12.97	12.99	3234348
2011-10-20	12.50	13.42	12.50	13.20	3952225
2011-10-21	13.45	14.18	13.36	13.76	4817082
2011-10-24	13.82	14.13	13.74	13.99	2960350
2011-10-25	13.83	13.83	13.41	13.73	4055064
2011-10-26	13.91	14.00	13.55	13.86	3023304
2011-10-27	14.47	15.44	14.31	15.12	9245696
2011-10-28	15.00	15.05	14.52	14.77	5224842
2011-10-31	14.43	14.71	14.24	14.43	4352468
2011-11-01	13.97	13.99	13.40	13.54	3967059
2011-11-02	13.82	14.05	13.63	13.84	6397272
2011-11-03	14.13	14.13	13.50	13.93	4592456
2011-11-04	13.79	14.04	13.60	13.90	3136739
2011-11-07	13.77	14.08	13.68	14.05	1755458
2011-11-08	14.24	14.62	14.17	14.36	4720681
2011-11-09	13.86	13.94	13.09	13.14	3982381
2011-11-10	13.41	13.54	13.16	13.33	2556845
2011-11-11	13.62	14.14	13.52	14.12	2970028
2011-11-14	13.98	14.58	13.90	14.16	2783395
2011-11-15	14.00	14.22	13.76	13.78	2085972
2011-11-16	13.65	13.80	13.35	13.72	3050973
2011-11-17	13.62	13.67	12.95	13.06	4186883
2011-11-18	13.19	13.46	13.04	13.08	2451056
2011-11-21	12.83	13.03	12.62	12.75	3712918
2011-11-22	12.67	12.93	12.66	12.69	2092361
2011-11-23	12.56	12.58	12.22	12.37	2767431
2011-11-25	12.27	12.53	12.17	12.20	1039625
2011-11-28	12.89	13.10	12.65	12.73	3566665
2011-11-29	12.74	12.79	12.37	12.48	2110822
2011-11-30	13.05	13.49	12.67	13.47	4125437
2011-12-01	13.34	14.22	13.30	13.95	4832573
2011-12-02	14.17	14.71	14.06	14.49	9168675
2011-12-05	14.66	15.18	14.41	14.53	5053939
2011-12-06	14.47	14.66	14.18	14.54	2403438
2011-12-07	14.84	14.93	14.37	14.57	1818459
2011-12-08	14.46	14.46	13.51	13.62	3126648
2011-12-09	13.64	14.13	13.64	13.97	1216630
2011-12-12	13.78	13.83	13.58	13.74	2102674
2011-12-13	13.83	13.94	13.25	13.42	2345546
2011-12-14	13.24	13.91	13.08	13.72	4489830
2011-12-15	13.91	14.22	13.83	14.13	2881534
2011-12-16	14.29	14.29	13.70	13.74	2064316
2011-12-19	13.83	13.93	13.31	13.36	2258580
2011-12-20	13.72	13.76	13.38	13.73	3035159
2011-12-21	13.70	14.09	13.52	13.94	1393348
2011-12-22	13.85	14.27	13.81	14.19	1849360
2011-12-23	14.25	14.46	14.21	14.25	959890
2011-12-27	14.19	14.20	14.01	14.06	767576
2011-12-28	14.02	14.03	13.56	13.63	1581078
2011-12-29	13.60	13.88	13.55	13.76	1686870
2011-12-30	13.71	13.86	13.55	13.74	1449521
2012-01-03	14.13	14.55	14.11	14.36	3134350
2012-01-04	14.27	14.35	13.92	14.19	1947783
2012-01-05	14.05	14.37	13.83	14.31	1555607
2012-01-06	14.24	14.65	14.24	14.62	1708878
2012-01-09	14.61	15.20	14.53	14.77	3613874
2012-01-10	15.11	15.55	14.84	15.15	3469181
2012-01-11	14.95	15.40	14.82	15.29	1756376
2012-01-12	15.42	15.45	14.92	15.02	1677997
2012-01-13	14.90	15.08	14.59	15.02	1465444
2012-01-17	14.88	15.31	14.80	15.08	1815739
2012-01-18	15.13	15.37	15.09	15.16	1727082
2012-01-19	15.27	15.54	15.21	15.39	1579525
2012-01-20	15.38	15.69	15.28	15.62	2221564
2012-01-23	15.61	15.70	15.43	15.53	1820331
2012-01-24	15.30	15.86	15.25	15.79	2994878
2012-01-25	15.67	15.93	15.44	15.46	4051529
2012-01-26	15.64	15.70	15.23	15.30	1622387
2012-01-27	15.21	15.48	15.18	15.28	1880255
2012-01-30	15.00	15.66	14.92	15.56	1771551
2012-01-31	15.63	15.70	15.39	15.51	1795302
2012-02-01	15.70	16.50	15.67	16.32	3840662
2012-02-02	16.60	16.61	15.50	16.36	12684535
2012-02-03	16.58	16.92	16.45	16.49	3168527
2012-02-06	16.41	16.58	16.19	16.48	1596055
2012-02-07	16.45	16.60	16.28	16.37	1864439
2012-02-08	16.39	16.39	15.91	16.06	1889939
2012-02-09	16.14	16.38	16.08	16.28	3082692
2012-02-10	16.10	16.21	15.70	15.74	2175537
2012-02-13	15.98	16.02	15.61	15.79	1474378
2012-02-14	15.73	15.77	15.16	15.27	2501977
2012-02-15	15.43	15.48	15.14	15.26	2387314
2012-02-16	15.21	15.73	15.18	15.66	2427802
2012-02-17	15.79	15.84	15.52	15.67	1309305
2012-02-21	15.70	15.70	15.11	15.32	2083308
2012-02-22	15.51	15.56	15.22	15.34	2147286
2012-02-23	15.35	15.40	15.06	15.31	2569536
2012-02-24	15.40	15.69	15.26	15.68	2325654
2012-02-27	15.49	15.66	15.28	15.50	2771630
2012-02-28	15.54	15.60	15.35	15.41	2097634
2012-02-29	15.40	15.49	15.31	15.32	1565793
2012-03-01	15.40	15.59	15.30	15.43	3507132
2012-03-02	15.23	15.23	14.82	15.00	16006764
2012-03-05	15.01	15.01	14.75	14.84	2977361
2012-03-06	14.71	14.71	14.22	14.24	8124838
2012-03-07	14.41	14.78	14.37	14.62	3773650
2012-03-08	14.77	14.97	14.69	14.81	3570291
2012-03-09	14.96	14.96	14.67	14.83	2471944
2012-03-12	14.82	15.02	14.81	14.89	2457300
2012-03-13	14.81	15.14	14.62	15.06	4465874
2012-03-14	15.05	15.08	14.85	15.00	3406932
2012-03-15	15.06	15.06	14.82	15.05	2815698
2012-03-16	14.94	15.19	14.89	15.01	4082608
2012-03-19	14.94	15.37	14.92	15.07	3891660
2012-03-20	14.96	15.26	14.80	15.09	2499577
2012-03-21	15.20	15.37	15.11	15.24	3186319
2012-03-22	15.01	15.35	14.84	15.25	2953416
2012-03-23	15.29	15.29	15.04	15.06	1972532
2012-03-26	15.17	15.41	15.06	15.36	3552873
2012-03-27	15.39	15.67	15.28	15.30	3581558
2012-03-28	15.21	15.53	15.17	15.45	3277091
2012-03-29	15.31	15.40	15.19	15.34	2174569
2012-03-30	15.42	15.79	15.28	15.64	2818658
2012-04-02	15.70	15.76	15.48	15.56	4740889
2012-04-03	15.46	15.55	15.23	15.35	3056019
2012-04-04	15.42	15.52	14.91	15.05	5492359
2012-04-05	14.99	15.23	14.91	15.21	2407266
2012-04-09	14.97	14.97	14.67	14.77	2977368
2012-04-10	14.80	14.83	14.24	14.29	3622425
2012-04-11	14.59	14.64	14.23	14.35	4129996
2012-04-12	14.42	14.64	14.28	14.51	5859060
2012-04-13	14.47	14.47	14.17	14.25	4131688
2012-04-16	14.37	14.58	14.24	14.31	2320365
2012-04-17	14.33	14.50	14.24	14.24	3638661
2012-04-18	14.35	14.64	14.24	14.56	4039641
2012-04-19	14.07	14.60	13.82	13.87	5762985
2012-04-20	13.84	13.90	13.52	13.69	5416308
2012-04-23	13.44	13.44	13.00	13.18	6523901
2012-04-24	13.22	13.34	13.12	13.12	2494230
2012-04-25	13.23	13.33	12.84	12.95	8157446
2012-04-26	12.93	13.03	12.78	12.90	11028030
2012-04-27	12.98	13.18	12.82	13.09	11940285
2012-04-30	12.99	13.30	12.91	13.30	4652685
2012-05-01	13.30	13.63	13.23	13.36	5038241
2012-05-02	13.35	13.44	12.99	13.00	5031856
2012-05-03	13.06	13.15	12.65	12.71	6974048
2012-05-04	12.62	12.81	12.44	12.69	6204907
2012-05-07	12.55	12.84	12.55	12.69	3761767
2012-05-08	12.62	12.78	12.39	12.66	3891520
2012-05-09	12.46	12.66	12.34	12.37	4671039
2012-05-10	12.53	12.64	12.45	12.46	3094983
2012-05-11	12.18	12.55	12.18	12.39	1638398
2012-05-14	12.29	12.32	11.87	11.96	3830123
2012-05-15	12.02	12.15	11.84	11.96	7637692
2012-05-16	12.01	12.35	11.89	11.99	6685933
2012-05-17	11.99	12.10	11.21	11.32	7259813
2012-05-18	11.39	11.57	10.91	11.32	6004868
2012-05-21	11.32	11.61	11.16	11.48	3422021
2012-05-22	11.38	11.97	11.38	11.76	6296406
2012-05-23	11.87	11.87	11.50	11.82	4002715
2012-05-24	11.85	12.05	11.65	11.78	2177959
2012-05-25	11.83	12.06	11.73	12.03	2458133
2012-05-29	12.14	12.36	12.14	12.33	2824887
2012-05-30	12.16	12.28	12.02	12.11	3237158
2012-05-31	12.11	12.12	11.78	11.81	4504638
2012-06-01	11.60	11.68	11.34	11.65	5928740
2012-06-04	11.61	11.73	11.44	11.59	2195813
2012-06-05	11.60	11.86	11.60	11.85	1375014
2012-06-06	12.03	12.29	11.93	12.26	3654614
2012-06-07	12.45	12.47	11.99	12.05	3278143
2012-06-08	12.02	12.04	11.75	11.99	2020835
2012-06-11	12.12	12.21	11.76	11.77	1691912
2012-06-12	12.07	12.17	11.78	12.16	2698159
2012-06-13	12.03	12.21	12.01	12.09	2403381
2012-06-14	12.08	12.12	11.87	12.06	1621705
2012-06-15	12.15	12.38	12.07	12.30	3504105
2012-06-18	12.19	12.24	11.99	12.07	5526764
2012-06-19	12.10	12.43	12.10	12.20	2495703
2012-06-20	12.21	12.27	12.02	12.07	2506276
2012-06-21	11.87	12.14	11.76	11.87	2141396
2012-06-22	11.87	12.02	11.74	11.77	1862678
2012-06-25	11.68	11.82	11.54	11.79	2639593
2012-06-26	11.79	12.19	11.77	12.15	2464982
2012-06-27	12.14	12.32	12.06	12.26	1379667
2012-06-28	12.08	12.33	12.02	12.33	2461551
2012-06-29	12.53	12.83	12.34	12.82	11315537
2012-07-02	12.83	13.10	12.74	13.08	2027606
2012-07-03	13.08	13.19	13.03	13.14	916801
2012-07-05	13.22	13.24	12.95	12.97	2507969
2012-07-06	12.90	12.96	12.78	12.85	1006676
2012-07-09	12.80	12.84	12.67	12.73	3029259
2012-07-10	12.74	12.82	12.54	12.59	2544440
2012-07-11	12.62	12.64	12.43	12.51	3108655
2012-07-12	12.35	12.49	12.26	12.38	2563509
2012-07-13	12.37	12.66	12.35	12.62	1286387
2012-07-16	12.59	12.70	12.51	12.58	1718747
2012-07-17	12.63	12.66	12.45	12.59	1892749
2012-07-18	12.56	12.66	12.51	12.66	1394428
2012-07-19	12.75	13.16	12.67	12.74	4622632
2012-07-20	12.74	13.18	12.69	12.90	3947005
2012-07-23	12.67	13.45	12.59	13.35	7393565
2012-07-24	13.34	13.73	13.24	13.65	6454877
2012-07-25	13.69	13.71	13.45	13.55	2879062
2012-07-26	13.73	13.81	13.53	13.69	3244760
2012-07-27	13.84	13.91	13.54	13.68	5422078
2012-07-30	13.66	13.85	13.59	13.70	1508786
2012-07-31	13.85	13.85	13.50	13.59	2248338
2012-08-01	13.58	13.67	13.41	13.49	1850259
2012-08-02	13.37	13.57	13.06	13.44	2004668
2012-08-03	13.57	13.72	13.42	13.64	2802588
2012-08-06	13.72	13.75	13.42	13.50	1856301
2012-08-07	13.54	13.75	13.34	13.44	4091604
2012-08-08	13.40	13.62	13.36	13.47	1325733
2012-08-09	13.43	13.71	13.38	13.67	1820231
2012-08-10	13.69	13.69	13.37	13.48	1172954
2012-08-13	13.34	13.36	13.11	13.15	3203497
2012-08-14	13.20	13.58	13.19	13.31	3625142
2012-08-15	13.23	13.39	13.18	13.34	1268306
2012-08-16	13.33	13.63	13.19	13.46	2179307
2012-08-17	13.40	13.56	13.23	13.39	2662505
2012-08-20	13.31	13.52	13.15	13.40	2255283
2012-08-21	13.38	13.65	13.38	13.40	2630006
2012-08-22	13.40	13.46	13.22	13.34	1741541
2012-08-23	13.39	13.44	13.20	13.27	1231714
2012-08-24	13.24	13.32	13.09	13.27	861050
2012-08-27	13.26	13.48	13.20	13.46	1833290
2012-08-28	13.36	13.70	13.35	13.61	1421000
2012-08-29	13.59	13.77	13.54	13.62	1388510
2012-08-30	13.51	13.59	13.36	13.48	1323420
2012-08-31	13.54	13.61	13.20	13.23	1479297
2012-09-04	13.20	13.62	12.79	12.98	4865154
2012-09-05	12.93	13.17	12.79	12.93	2204680
2012-09-06	13.00	13.44	12.98	13.44	2152802
2012-09-07	13.38	13.92	13.28	13.92	3801172
2012-09-10	13.96	13.97	13.59	13.59	2234181
2012-09-11	13.58	13.74	13.55	13.72	2048070
2012-09-12	13.88	13.94	13.73	13.93	1635244
2012-09-13	13.91	14.41	13.82	14.21	3823690
2012-09-14	14.33	15.32	14.26	14.93	7271572
2012-09-17	14.93	15.20	14.51	14.67	4029518
2012-09-18	14.73	15.10	14.47	14.94	2987813
2012-09-19	14.98	15.03	14.69	14.81	3115813
2012-09-20	14.83	14.83	14.61	14.74	2014922
2012-09-21	14.80	15.05	14.70	15.00	2022898
2012-09-24	14.88	14.91	14.50	14.60	3042305
2012-09-25	14.65	14.70	14.25	14.45	2480927
2012-09-26	14.46	14.47	14.14	14.21	1167771
2012-09-27	14.24	14.43	14.16	14.19	1350455
2012-09-28	14.05	14.15	13.88	14.01	1594315
2012-10-01	14.03	14.37	13.90	14.04	1710188
2012-10-02	14.04	14.19	13.68	13.76	2351798
2012-10-03	13.74	13.92	13.65	13.78	2075667
2012-10-04	13.79	14.21	13.74	13.85	4711441
2012-10-05	13.98	14.20	13.81	13.82	4581680
2012-10-08	13.78	14.19	13.77	14.18	1418498
2012-10-09	14.04	14.22	13.89	13.93	1308343
2012-10-10	13.94	14.06	13.85	14.02	1268176
2012-10-11	14.14	14.48	14.07	14.22	2386851
2012-10-12	14.56	14.67	14.22	14.66	3169766
2012-10-15	14.72	14.86	14.62	14.84	4268839
2012-10-16	14.96	15.15	14.91	15.07	3409116
2012-10-17	15.16	15.17	14.73	14.76	2931139
2012-10-18	15.01	15.43	14.80	15.41	3944286
2012-10-19	15.44	15.54	15.13	15.37	3034083
2012-10-22	15.37	15.51	15.17	15.51	3250831
2012-10-23	15.31	15.39	14.96	14.97	2115688
2012-10-24	15.11	15.11	14.61	14.69	3866938
2012-10-25	14.74	15.18	14.60	15.05	2503924
2012-10-26	14.97	15.16	14.89	15.06	1342561
2012-10-31	15.05	15.45	14.98	15.07	2803399
2012-11-01	15.10	15.30	15.02	15.29	3974937
2012-11-02	15.40	15.42	15.02	15.05	2027233
2012-11-05	14.99	15.03	14.76	14.90	2557831
2012-11-06	14.97	15.06	14.76	14.87	3815627
2012-11-07	14.55	14.78	14.24	14.53	5382870
2012-11-08	14.54	14.71	14.32	14.33	1834419
2012-11-09	14.23	14.43	13.83	14.26	2820073
2012-11-12	14.24	14.49	14.13	14.23	1724942
2012-11-13	13.92	14.25	13.79	14.09	2210087
2012-11-14	14.09	14.17	13.64	13.72	7320832
2012-11-15	13.72	13.78	13.08	13.26	18008330
2012-11-16	13.36	13.53	13.06	13.37	6603516
2012-11-19	13.81	14.22	13.64	14.08	9665475
2012-11-20	14.07	14.47	13.73	14.42	6732637
2012-11-21	14.44	14.72	14.23	14.52	5942698
2012-11-23	14.72	14.72	14.57	14.67	1584275
2012-11-26	14.67	14.68	14.18	14.31	3166167
2012-11-27	14.33	14.46	14.20	14.26	2901272
2012-11-28	14.17	14.34	14.05	14.34	4990887
2012-11-29	14.44	14.56	14.25	14.34	2157803
2012-11-30	14.41	14.57	14.34	14.41	2633873
2012-12-03	14.57	14.71	14.36	14.36	5038687
2012-12-04	14.36	14.42	14.27	14.41	1235695
2012-12-05	14.42	14.53	14.35	14.49	4187666
2012-12-06	14.43	14.72	14.42	14.65	6220806
2012-12-07	14.77	14.89	14.72	14.78	2479180
2012-12-10	14.81	14.89	14.56	14.61	1872267
2012-12-11	14.70	14.74	14.62	14.73	2453790
2012-12-12	14.80	14.89	14.67	14.74	2197038
2012-12-13	14.76	14.79	14.32	14.47	2476359
2012-12-14	14.47	14.56	14.32	14.41	1497993
2012-12-17	14.41	14.80	14.41	14.76	1768168
2012-12-18	14.81	14.90	14.73	14.90	2745259
2012-12-19	15.08	15.18	14.89	14.99	4582605
2012-12-20	15.03	15.14	14.79	15.03	2620662
2012-12-21	14.78	15.06	14.72	15.03	3257153
2012-12-24	15.12	15.21	14.94	14.95	1636841
2012-12-26	15.00	15.15	14.89	15.00	1961037
2012-12-27	15.02	15.11	14.86	15.04	3316574
2012-12-28	14.93	15.04	14.93	14.96	1941532
2012-12-31	14.92	15.29	14.91	15.29	2744221
2013-01-02	15.73	16.45	15.63	15.88	11037008
2013-01-03	15.78	16.38	15.78	15.85	5365250
2013-01-04	15.89	16.19	15.77	16.15	5401111
2013-01-07	16.20	16.55	16.07	16.44	7793583
2013-01-08	16.39	16.43	16.25	16.36	4673071
2013-01-09	16.38	16.58	16.30	16.38	2250393
2013-01-10	16.55	16.68	16.38	16.56	5267490
2013-01-11	16.60	16.65	16.39	16.54	3397996
2013-01-14	16.58	16.61	16.34	16.58	2713301
2013-01-15	16.57	16.63	16.39	16.55	2784098
2013-01-16	16.58	16.75	16.51	16.61	6416466
2013-01-17	16.78	16.88	16.68	16.83	6654355
2013-01-18	16.93	17.41	16.79	17.39	5366665
2013-01-22	17.46	17.66	17.20	17.64	6671422
2013-01-23	17.68	17.74	17.48	17.69	5821822
2013-01-24	17.62	17.94	17.57	17.87	5021885
2013-01-25	18.00	18.07	17.82	17.87	3632104
2013-01-28	17.87	17.88	17.66	17.70	3619198
2013-01-29	17.56	17.88	17.41	17.88	2279613
2013-01-30	17.94	18.06	16.74	17.11	6476964
2013-01-31	17.71	18.59	17.62	18.15	11946433
2013-02-01	18.58	18.89	17.93	18.74	12185432
2013-02-04	18.64	18.65	18.18	18.48	4097056
2013-02-05	18.55	18.88	18.49	18.58	4956547
2013-02-06	18.56	18.64	18.06	18.29	4780418
2013-02-07	17.96	18.12	17.30	17.65	7452827
2013-02-08	17.86	18.09	17.67	17.68	3194356
2013-02-11	17.71	17.99	17.58	17.77	2424894
2013-02-12	17.82	18.59	17.75	18.25	5786582
2013-02-13	18.40	18.40	17.68	17.90	9226076
2013-02-14	17.86	18.34	17.71	18.23	5786994
2013-02-15	18.30	18.97	18.30	18.94	8003997
2013-02-19	19.18	19.32	18.67	18.79	7112314
2013-02-20	18.79	18.79	18.22	18.38	5371940
2013-02-21	18.33	18.43	17.80	18.24	5500961
2013-02-22	18.43	18.79	18.26	18.67	5541812
2013-02-25	18.80	18.96	18.16	18.21	6410729
2013-02-26	18.34	18.39	17.87	18.08	4720123
2013-02-27	18.19	18.51	18.10	18.44	4311579
2013-02-28	18.53	18.74	18.39	18.54	4129032
2013-03-01	18.44	18.58	18.27	18.42	3262081
2013-03-04	18.38	18.41	18.20	18.35	5345180
2013-03-05	18.53	18.90	18.45	18.65	8209368
2013-03-06	18.85	18.90	18.45	18.57	4491754
2013-03-07	18.65	18.77	18.53	18.69	3811705
2013-03-08	18.84	19.42	18.79	19.26	6567477
2013-03-11	19.31	19.90	19.19	19.61	6451848
2013-03-12	19.92	19.92	19.48	19.62	6401700
2013-03-13	19.74	20.29	19.70	20.05	8948236
2013-03-14	20.25	20.40	20.06	20.24	6981601
2013-03-15	20.31	20.69	20.21	20.49	6100777
2013-03-18	20.25	20.25	19.62	20.00	6971688
2013-03-19	20.11	20.19	19.56	19.70	3966188
2013-03-20	19.94	20.06	19.73	19.92	4294417
2013-03-21	19.92	20.00	19.52	19.52	2701835
2013-03-22	19.71	19.72	19.21	19.34	6225030
2013-03-25	19.48	19.57	19.08	19.26	3741201
2013-03-26	19.43	19.81	19.35	19.62	4724323
2013-03-27	19.59	19.75	19.30	19.67	2217116
2013-03-28	19.77	19.81	19.13	19.41	3850622
2013-04-01	19.47	19.52	18.94	19.01	3384106
2013-04-02	19.12	19.29	19.04	19.08	3332734
2013-04-03	19.20	19.33	18.47	18.74	5301430
2013-04-04	18.68	19.13	18.41	19.05	4817859
2013-04-05	18.65	19.28	18.40	19.13	4338073
2013-04-08	19.13	19.92	18.90	19.89	3707720
2013-04-09	19.78	20.31	19.58	20.00	3478574
2013-04-10	20.11	20.58	20.03	20.51	5166463
2013-04-11	20.55	21.05	20.53	20.70	4474208
2013-04-12	20.70	20.89	20.49	20.82	3269365
2013-04-15	20.89	20.94	19.59	20.10	5927090
2013-04-16	20.67	20.85	20.34	20.52	3439076
2013-04-17	20.20	20.31	19.87	20.04	3758052
2013-04-18	20.39	20.55	19.14	19.60	6430121
2013-04-19	20.11	20.11	19.42	19.66	4765385
2013-04-22	19.76	20.00	19.66	19.78	3658007
2013-04-23	19.91	20.32	19.82	19.89	6018010
2013-04-24	19.95	20.32	19.63	20.19	8851196
2013-04-25	20.03	20.39	19.79	20.21	6259307
2013-04-26	20.09	20.34	19.85	19.88	3099873
2013-04-29	20.03	20.26	19.85	20.07	3800034
2013-04-30	20.07	20.39	20.04	20.16	3462897
2013-05-01	20.08	20.16	19.87	19.96	3084166
2013-05-02	20.13	20.70	20.00	20.39	4757228
2013-05-03	20.81	21.56	20.77	21.34	9107510
2013-05-06	21.70	22.16	21.62	22.06	6486530
2013-05-07	22.55	22.85	21.78	21.79	10878874
2013-05-08	22.01	22.15	21.77	22.02	5956830
2013-05-09	22.02	22.22	21.56	21.58	5506376
2013-05-10	21.65	21.85	21.37	21.53	2417270
2013-05-13	21.76	21.93	21.69	21.78	2937854
2013-05-14	21.85	22.49	21.78	22.10	4934064
2013-05-15	22.08	22.27	21.84	22.21	4977879
2013-05-16	22.43	22.74	22.28	22.51	4889591
2013-05-17	22.73	23.10	22.66	23.01	5476448
2013-05-20	23.07	23.25	22.81	22.98	5608663
2013-05-21	23.09	23.35	22.84	22.89	6505230
2013-05-22	22.88	23.15	21.21	21.96	7587493
2013-05-23	20.97	21.92	20.71	21.83	9419984
2013-05-24	21.59	22.31	21.58	22.22	5155658
2013-05-28	22.62	22.84	22.32	22.66	5046180
2013-05-29	22.66	22.76	21.58	21.87	6251143
2013-05-30	21.98	22.19	21.58	22.13	4567432
2013-05-31	22.01	22.19	21.44	21.48	3501478
2013-06-03	21.61	21.88	21.25	21.44	5522829
2013-06-04	21.49	21.77	20.65	20.65	5797030
2013-06-05	20.64	20.91	19.64	20.50	8320671
2013-06-06	20.45	20.86	20.42	20.60	4659374
2013-06-07	20.86	21.52	20.79	21.26	4193722
2013-06-10	21.39	21.70	21.17	21.55	3716957
2013-06-11	21.19	21.38	20.59	20.60	3891553
2013-06-12	20.90	21.01	20.27	20.35	4261205
2013-06-13	20.35	20.80	20.08	20.74	3328844
2013-06-14	20.84	21.16	20.38	20.44	4272691
2013-06-17	20.82	21.38	20.81	21.08	3478883
2013-06-18	21.06	21.27	20.95	21.18	2199381
2013-06-19	21.10	21.34	20.85	20.85	2792253
2013-06-20	20.60	20.68	19.88	19.97	4410959
2013-06-21	20.31	20.39	19.69	20.10	7954413
2013-06-24	19.86	19.86	18.79	19.42	9261466
2013-06-25	19.87	20.33	19.59	19.94	5274143
2013-06-26	20.29	20.41	20.08	20.10	6976978
2013-06-27	20.32	20.58	20.11	20.43	4951635
2013-06-28	20.41	20.70	20.14	20.66	3687700
2013-07-01	20.81	21.09	20.55	20.59	3386158
2013-07-02	20.55	20.69	20.19	20.34	3226810
2013-07-03	20.28	20.29	19.95	20.12	1374146
2013-07-05	20.31	20.37	19.94	20.36	5681385
2013-07-08	20.50	20.79	20.05	20.13	4999916
2013-07-09	20.26	20.55	20.07	20.53	3662596
2013-07-10	20.58	20.81	20.30	20.77	2918703
2013-07-11	21.19	21.48	21.09	21.38	8057299
2013-07-12	21.35	21.57	21.02	21.56	2782309
2013-07-15	21.62	21.80	21.36	21.77	5344385
2013-07-16	21.83	22.05	21.34	21.46	3563467
2013-07-17	21.53	21.72	21.41	21.54	3393521
2013-07-18	22.15	22.94	22.08	22.93	12026993
2013-07-19	22.99	23.50	22.53	23.34	7552360
2013-07-22	23.50	23.83	23.25	23.63	9113894
2013-07-23	23.84	23.85	23.46	23.54	4166856
2013-07-24	23.55	23.68	23.05	23.30	4473018
2013-07-25	22.98	23.10	22.70	23.10	4026891
2013-07-26	22.99	23.05	22.68	22.92	3390882
2013-07-29	22.74	22.81	22.52	22.60	4137198
2013-07-30	22.68	22.71	22.19	22.44	4431672
2013-07-31	22.20	22.52	22.01	22.12	5348403
2013-08-01	22.42	22.95	22.39	22.74	5133438
2013-08-02	22.90	22.91	22.47	22.60	3168825
2013-08-05	22.66	22.77	22.13	22.43	3015455
2013-08-06	22.46	22.93	22.27	22.72	6224089
2013-08-07	22.62	22.67	22.30	22.33	12178802
2013-08-08	22.56	22.65	22.25	22.54	7657049
2013-08-09	22.59	22.68	22.46	22.58	3497833
2013-08-12	22.47	22.58	22.37	22.51	4938882
2013-08-13	22.85	23.01	22.30	22.50	13998532
2013-08-14	22.52	22.55	22.01	22.07	6078515
2013-08-15	21.78	21.91	21.14	21.26	7909345
2013-08-16	21.32	21.38	21.07	21.33	2905907
2013-08-19	21.34	21.43	21.01	21.06	3529133
2013-08-20	21.06	21.42	20.96	21.36	2199585
2013-08-21	21.32	21.40	20.98	21.20	2334467
2013-08-22	21.34	21.42	20.99	21.27	1913842
2013-08-23	21.37	21.63	21.34	21.63	3337285
2013-08-26	21.68	21.76	21.32	21.34	2202767
2013-08-27	21.07	21.35	20.90	20.99	3512103
2013-08-28	20.95	21.40	20.90	21.24	2286940
2013-08-29	21.31	21.74	21.28	21.63	2655839
2013-08-30	21.64	21.73	21.26	21.43	2205711
2013-09-03	21.69	21.84	21.49	21.72	3262213
2013-09-04	21.68	21.88	21.60	21.76	2342742
2013-09-05	21.75	21.90	21.51	21.57	1866390
2013-09-06	21.67	21.96	21.54	21.86	2582985
2013-09-09	21.93	22.04	21.74	22.00	2944950
2013-09-10	22.09	22.36	22.00	22.35	2718949
2013-09-11	22.43	22.51	22.29	22.42	5117551
2013-09-12	22.52	22.55	22.31	22.33	2312866
2013-09-13	22.36	22.56	22.33	22.40	3082582
2013-09-16	23.01	23.33	22.79	23.25	9906526
2013-09-17	23.25	23.34	23.15	23.25	8204559
2013-09-18	23.25	24.17	23.20	24.04	6499274
2013-09-19	24.25	24.53	24.04	24.04	4292127
2013-09-20	24.04	24.15	23.67	23.79	3395703
2013-09-23	23.79	23.84	23.39	23.66	5030283
2013-09-24	23.70	24.39	23.66	24.22	5111117
2013-09-25	24.26	25.12	23.95	24.48	7516470
2013-09-26	24.53	24.67	24.43	24.53	2809990
2013-09-27	24.53	24.62	24.31	24.53	3514226
2013-09-30	24.08	24.48	24.04	24.42	2575539
2013-10-01	24.53	24.60	24.33	24.51	3290670
2013-10-02	24.38	24.90	24.26	24.87	2849182
2013-10-03	24.94	25.09	24.71	25.08	6611501
2013-10-04	25.08	25.96	24.99	25.85	7300398
2013-10-07	25.46	25.82	25.39	25.81	4297444
2013-10-08	25.78	26.09	24.88	24.98	7294056
2013-10-09	24.77	24.92	24.08	24.30	9200846
2013-10-10	24.62	25.43	24.62	25.43	3610373
2013-10-11	25.39	26.08	25.33	26.07	4384212
2013-10-14	25.70	26.29	25.12	26.24	6297145
2013-10-15	26.24	26.52	26.16	26.38	5998112
2013-10-16	26.49	26.82	26.13	26.51	7462944
2013-10-17	26.34	26.86	26.15	26.73	8000837
2013-10-18	26.78	27.37	26.61	27.29	9190348
2013-10-21	27.29	27.42	26.99	27.31	3499853
2013-10-22	27.35	28.19	27.22	27.99	6506187
2013-10-23	27.85	27.87	27.06	27.09	6405990
2013-10-24	27.08	27.10	26.33	26.45	6563488
2013-10-25	26.43	26.71	26.03	26.20	4854130
2013-10-28	26.16	26.18	25.59	25.97	5078800
2013-10-29	25.96	26.93	25.92	26.91	4776603
2013-10-30	26.82	27.03	25.72	25.77	5799603
2013-10-31	25.70	26.08	25.45	25.78	3969229
2013-11-01	25.87	26.50	25.80	26.48	3952958
2013-11-04	26.78	27.19	26.73	26.93	3643485
2013-11-05	26.92	27.01	26.45	26.80	2477597
2013-11-06	26.98	27.11	26.51	26.93	3626053
2013-11-07	26.98	27.11	25.49	25.62	7139784
2013-11-08	25.52	25.91	25.12	25.42	8560630
2013-11-11	25.42	26.36	25.12	26.12	5224212
2013-11-12	26.00	26.09	25.13	25.30	4465661
2013-11-13	25.12	26.69	25.12	26.46	4976375
2013-11-14	26.64	27.06	26.44	27.05	3586802
2013-11-15	27.07	27.35	26.91	27.04	3330169
2013-11-18	27.05	27.28	26.74	26.82	4915768
2013-11-19	26.82	26.92	25.93	25.97	3803029
2013-11-20	26.10	26.21	25.65	25.79	3756348
2013-11-21	25.90	26.40	25.66	26.23	2147203
2013-11-22	26.64	26.74	26.14	26.74	3324048
2013-11-25	26.95	27.53	26.91	27.51	4982683
2013-11-26	27.61	27.95	27.49	27.61	4065646
2013-11-27	27.69	28.01	27.57	27.89	3586832
2013-11-29	28.12	28.17	27.77	28.04	1464328
2013-12-02	28.25	28.92	28.16	28.55	5221817
2013-12-03	28.60	28.64	27.96	27.99	3235136
2013-12-04	27.81	27.97	27.50	27.64	5307500
2013-12-05	27.57	27.63	27.12	27.22	2635392
2013-12-06	27.67	28.13	27.57	27.70	4082880
2013-12-09	27.82	28.30	27.64	27.97	3067915
2013-12-10	28.15	28.71	27.96	28.66	3772185
2013-12-11	28.84	29.13	28.27	28.60	4832173
2013-12-12	28.59	28.64	28.18	28.42	4198046
2013-12-13	28.51	28.68	28.35	28.49	3266923
2013-12-16	28.70	28.95	28.58	28.69	3305852
2013-12-17	28.70	29.35	28.35	29.25	6753589
2013-12-18	29.38	29.89	29.29	29.75	5721463
2013-12-19	29.79	29.91	29.37	29.56	5564889
2013-12-20	29.64	29.80	29.33	29.67	3865320
2013-12-23	29.89	30.44	29.74	30.28	5153941
2013-12-24	30.33	30.68	30.23	30.42	1619590
2013-12-26	30.66	30.86	30.52	30.63	2071629
2013-12-27	30.74	30.97	30.63	30.76	2040116
2013-12-30	30.90	31.33	30.70	30.70	3337601
2013-12-31	30.70	31.33	30.70	30.90	3390447
2014-01-02	30.90	31.38	30.47	30.69	6921611
2014-01-03	30.96	31.62	30.88	31.44	4700705
2014-01-06	31.67	32.06	30.82	30.88	6753065
2014-01-07	31.16	31.25	30.58	31.15	5468806
2014-01-08	31.12	31.29	30.75	30.92	2397794
2014-01-09	30.90	31.39	30.72	31.33	2654736
2014-01-10	31.57	31.92	31.46	31.67	3606131
2014-01-13	31.79	32.21	31.30	31.48	4092474
2014-01-14	31.59	31.78	31.26	31.46	2359552
2014-01-15	31.47	31.88	31.36	31.74	3257811
2014-01-16	31.75	31.87	31.39	31.87	2051226
2014-01-17	31.88	32.34	31.77	32.07	3985884
2014-01-21	32.32	32.78	32.10	32.30	2966978
2014-01-22	32.38	32.71	32.30	32.56	3070771
2014-01-23	32.49	32.51	30.97	31.21	6689842
2014-01-24	30.81	30.81	29.26	30.54	10658838
2014-01-27	30.59	30.95	28.95	29.94	7807619
2014-01-28	30.11	30.69	29.96	30.52	3116614
2014-01-29	30.20	30.86	29.95	30.34	5397473
2014-01-30	32.91	33.35	31.66	32.33	14516590
2014-01-31	31.48	32.31	31.19	32.13	9070618
2014-02-03	32.62	32.70	29.94	30.57	8371973
2014-02-04	30.91	31.48	30.62	31.32	5633963
2014-02-05	31.33	31.51	30.44	31.15	4457277
2014-02-06	30.84	30.96	30.48	30.67	6543920
2014-02-07	30.84	31.12	30.23	30.75	4696336
2014-02-10	31.08	31.18	30.81	30.95	5950337
2014-02-11	31.30	31.30	30.73	31.05	9133036
2014-02-12	31.14	31.34	30.69	30.81	4672372
2014-02-13	30.81	31.08	30.41	31.01	3672598
2014-02-14	31.20	31.21	30.41	30.61	4203215
2014-02-18	30.98	31.18	30.66	30.88	4256752
2014-02-19	30.88	31.09	30.73	30.78	4113996
2014-02-20	30.83	31.29	30.80	31.10	5912040
2014-02-21	31.51	31.67	31.17	31.45	6595792
2014-02-24	31.82	32.42	31.63	32.25	11349335
2014-02-25	32.53	32.67	32.05	32.31	5421555
2014-02-26	32.36	32.66	31.89	32.05	5882428
2014-02-27	32.04	32.55	31.92	32.34	5497870
2014-02-28	32.72	33.17	32.35	32.72	6192775
2014-03-03	32.52	32.64	31.82	32.06	5081619
2014-03-04	32.52	33.11	32.50	33.02	4475351
2014-03-05	32.87	33.77	32.85	33.74	4423175
2014-03-06	34.05	34.50	33.56	33.79	4464165
2014-03-07	34.01	34.33	33.74	34.11	5547291
2014-03-10	34.16	34.63	33.98	34.51	4896940
2014-03-11	34.58	34.72	33.67	33.79	3914714
2014-03-12	33.43	33.68	32.53	33.62	4145197
2014-03-13	33.71	33.88	32.34	32.78	5756531
2014-03-14	32.64	33.16	31.83	32.32	4999206
2014-03-17	32.68	33.11	32.60	32.84	3369266
2014-03-18	33.00	33.73	32.87	33.54	3834984
2014-03-19	33.55	33.94	32.92	33.13	4718782
2014-03-20	33.06	33.30	32.54	33.16	3734241
2014-03-21	33.28	33.57	32.94	33.28	3862837
2014-03-24	33.43	33.52	32.08	32.49	5242409
2014-03-25	32.75	32.88	31.81	32.26	3834816
2014-03-26	32.43	32.62	30.61	31.31	7952252
2014-03-27	31.36	31.85	31.13	31.79	3871745
2014-03-28	31.97	32.65	31.81	32.41	4157837
2014-03-31	32.80	32.92	32.37	32.62	3443910
2014-04-01	32.73	33.36	32.72	33.04	3865015
2014-04-02	33.19	33.28	32.53	32.71	3171542
2014-04-03	33.12	33.26	32.47	32.92	2712399
2014-04-04	33.45	33.83	31.95	32.18	6848276
2014-04-07	32.04	32.09	30.28	30.58	12302884
2014-04-08	30.61	30.73	29.20	29.84	12759388
2014-04-09	30.44	30.80	30.03	30.68	5748661
2014-04-10	30.83	30.89	29.45	29.47	6851769
2014-04-11	29.11	29.58	28.11	29.57	10501649
2014-04-14	29.67	30.12	28.74	29.21	5324898
2014-04-15	29.10	30.02	29.00	29.63	6015222
2014-04-16	29.96	30.45	29.64	30.35	5783819
2014-04-17	31.36	31.41	30.63	30.75	9738648
2014-04-21	31.08	31.28	30.77	31.13	5450231
2014-04-22	31.19	32.56	30.92	32.35	10914427
2014-04-23	32.33	32.53	31.85	31.89	4563230
2014-04-24	32.43	32.46	31.10	31.33	5011900
2014-04-25	31.05	31.08	30.25	30.43	5852432
2014-04-28	30.43	30.77	29.35	29.40	8885234
2014-04-29	29.43	29.95	29.20	29.42	6478684
2014-04-30	29.45	29.45	28.57	28.97	9439864
2014-05-01	29.15	29.33	28.78	28.86	6889630
2014-05-02	28.74	29.13	28.59	29.01	8444013
2014-05-05	28.88	29.14	28.70	28.92	5638420
2014-05-06	28.89	29.00	28.48	28.52	4104914
2014-05-07	28.61	28.76	27.04	28.06	14859362
2014-05-08	27.84	28.74	27.78	28.31	6179426
2014-05-09	27.87	28.27	27.79	27.98	6021787
2014-05-12	28.06	28.74	28.06	28.67	5436575
2014-05-13	28.72	29.24	28.72	28.89	5582774
2014-05-14	28.93	29.24	28.55	29.05	3249350
2014-05-15	28.89	28.92	28.04	28.52	4430474
2014-05-16	28.38	28.75	28.25	28.65	3420135
2014-05-19	28.65	29.23	28.52	29.21	3135911
2014-05-20	29.36	29.81	29.18	29.44	5118749
2014-05-21	29.69	30.50	29.69	30.41	6456991
2014-05-22	30.48	30.90	30.35	30.67	5097850
2014-05-23	30.69	30.85	30.54	30.59	2431187
2014-05-27	31.02	31.07	30.25	30.36	4999381
2014-05-28	30.37	30.61	30.28	30.37	3668948
2014-05-29	30.44	30.78	30.33	30.66	3721716
2014-05-30	30.60	30.60	30.04	30.49	4592920
2014-06-02	30.67	30.95	30.42	30.62	3142718
2014-06-03	30.61	30.66	30.36	30.63	2921315
2014-06-04	30.83	31.39	30.55	31.36	4139810
2014-06-05	31.42	32.18	31.38	32.09	4739143
2014-06-06	32.18	33.15	31.90	33.14	8361295
2014-06-09	33.16	33.28	32.75	32.87	7210728
2014-06-10	32.77	33.05	32.29	33.00	3403625
2014-06-11	32.82	33.34	32.72	33.30	3325130
2014-06-12	33.36	33.44	32.52	32.90	4646363
2014-06-13	32.86	33.06	32.25	32.65	2955222
2014-06-16	32.65	32.65	32.06	32.37	3351429
2014-06-17	32.37	32.64	32.15	32.60	2126823
2014-06-18	32.62	33.05	32.20	32.96	3701782
2014-06-19	33.11	33.30	32.87	32.98	2856683
2014-06-20	33.06	33.19	32.67	32.76	4368761
2014-06-23	32.76	33.00	32.42	32.67	2348060
2014-06-24	32.70	32.88	31.94	32.05	3614237
2014-06-25	32.03	32.35	31.89	32.06	2115857
2014-06-26	32.09	32.58	32.03	32.55	2186136
2014-06-27	32.48	32.88	32.45	32.83	1594760
2014-06-30	32.83	32.90	32.58	32.81	2246223
2014-07-01	32.98	33.36	32.85	32.94	3753857
2014-07-02	33.00	33.59	32.88	33.20	4019945
2014-07-03	33.40	33.43	32.75	33.15	2358113
2014-07-07	33.07	33.10	32.53	32.65	3358118
2014-07-08	32.62	32.62	32.03	32.11	3922715
2014-07-09	32.24	32.37	31.88	32.23	3352275
2014-07-10	31.84	31.94	30.80	31.65	6028133
2014-07-11	31.67	31.74	31.32	31.66	4619996
2014-07-14	31.88	32.27	31.86	32.18	5916276
2014-07-15	32.34	32.87	32.34	32.77	6582019
2014-07-16	33.00	33.44	32.83	33.34	7472292
2014-07-17	33.95	34.35	33.37	33.49	10824226
2014-07-18	34.13	35.02	33.86	35.02	12144494
2014-07-21	35.04	35.10	34.46	34.95	10122933
2014-07-22	35.12	35.21	34.82	34.90	6198396
2014-07-23	34.90	35.40	34.85	35.34	5129611
2014-07-24	34.82	34.82	34.15	34.35	5807683
2014-07-25	34.21	34.33	33.66	33.82	4342525
2014-07-28	33.82	33.95	32.91	33.69	5669203
2014-07-29	33.91	33.91	33.21	33.54	3542944
2014-07-30	33.83	33.94	32.99	33.38	4694666
2014-07-31	32.97	33.04	31.94	32.06	7640710
2014-08-01	32.06	32.56	31.54	31.81	4591403
2014-08-04	32.15	32.37	31.80	32.19	3260390
2014-08-05	32.19	32.44	31.59	31.84	4435443
2014-08-06	31.65	32.24	31.52	32.00	3444124
2014-08-07	32.23	32.38	31.81	32.01	5566342
2014-08-08	32.07	32.41	31.72	32.36	2528502
2014-08-11	32.82	33.26	32.73	33.07	8199777
2014-08-12	33.29	33.31	32.41	32.59	3278309
2014-08-13	32.75	32.97	32.24	32.79	3214908
2014-08-14	32.84	32.95	32.74	32.90	2126770
2014-08-15	32.95	33.08	32.18	32.58	3230928
2014-08-18	32.72	32.96	32.35	32.41	3572706
2014-08-19	32.44	32.68	32.28	32.37	3066116
2014-08-20	32.22	32.47	32.05	32.26	3423988
2014-08-21	32.31	32.37	32.12	32.13	4100848
2014-08-22	32.13	32.17	31.51	31.81	6319903
2014-08-25	31.93	32.40	31.80	32.36	4644465
2014-08-26	32.42	32.71	32.39	32.47	5269500
2014-08-27	32.60	32.62	32.03	32.42	3322248
2014-08-28	32.40	32.91	32.23	32.71	2977184
2014-08-29	32.77	32.98	32.71	32.89	1700954
2014-09-02	33.01	33.23	32.82	32.84	2378069
2014-09-03	32.91	33.11	32.54	32.76	2521074
2014-09-04	32.77	32.77	32.07	32.29	4438322
2014-09-05	32.25	32.50	32.04	32.45	3412449
2014-09-08	32.40	32.54	31.98	32.13	3267783
2014-09-09	32.16	32.16	31.88	31.88	2447877
2014-09-10	31.88	32.04	31.63	31.89	3155566
2014-09-11	31.82	31.99	31.64	31.95	4085145
2014-09-12	31.93	32.04	31.58	31.76	3293940
2014-09-15	31.70	31.76	31.41	31.55	2953101
2014-09-16	31.40	32.23	31.15	31.88	3822568
2014-09-17	31.94	32.34	31.76	32.11	3831818
2014-09-18	32.36	32.67	32.11	32.52	3241941
2014-09-19	32.73	32.77	32.25	32.54	4167923
2014-09-22	32.37	32.54	31.66	31.94	3905099
2014-09-23	31.84	31.87	31.25	31.34	4667518
2014-09-24	31.33	31.33	30.13	31.05	8116018
2014-09-25	31.04	31.15	30.53	31.02	5422915
2014-09-26	31.02	31.56	31.02	31.39	2473919
2014-09-29	31.11	31.38	30.65	31.23	2322549
2014-09-30	31.17	31.31	30.70	30.88	3840365
2014-10-01	30.79	30.81	29.90	30.09	6584318
2014-10-02	30.09	30.09	28.58	29.94	9053364
2014-10-03	30.17	30.71	30.08	30.61	3166550
2014-10-06	30.81	30.82	30.21	30.52	3042714
2014-10-07	30.34	30.55	29.90	29.91	3675751
2014-10-08	29.86	30.04	28.98	29.82	7762597
2014-10-09	29.78	29.78	28.81	29.21	5394379
2014-10-10	29.38	29.77	28.84	29.04	7409508
2014-10-13	29.17	29.51	28.67	28.76	6406378
2014-10-14	28.79	29.12	28.07	28.89	6325631
2014-10-15	28.49	28.59	26.68	28.51	14783998
2014-10-16	26.64	28.65	26.06	28.34	15727594
2014-10-17	28.85	29.35	28.49	28.74	6482488
2014-10-20	28.82	29.28	28.74	28.85	5138767
2014-10-21	29.26	30.40	29.10	30.14	8833916
2014-10-22	30.31	30.80	30.09	30.24	6593809
2014-10-23	30.08	30.31	29.21	29.32	4717836
2014-10-24	29.42	30.15	29.36	30.08	3005508
2014-10-27	29.85	29.87	29.16	29.81	3038218
2014-10-28	29.89	30.02	29.61	29.97	4055240
2014-10-29	29.89	30.29	29.14	29.43	6185437
2014-10-30	29.93	30.01	28.48	29.20	6633709
2014-10-31	29.59	30.04	29.21	29.55	6827012
2014-11-03	29.57	30.02	29.33	29.73	5278639
2014-11-04	29.78	30.34	29.52	29.77	5528598
2014-11-05	30.07	30.15	29.61	29.73	3072617
2014-11-06	29.68	29.94	29.53	29.73	2594929
2014-11-07	29.73	30.58	29.63	30.55	3950989
2014-11-10	30.70	31.77	30.62	31.10	7143328
2014-11-11	31.18	31.29	30.72	31.02	3471403
2014-11-12	30.84	31.57	30.81	31.30	2577603
2014-11-13	31.31	31.65	31.26	31.44	830333
2014-11-14	31.27	31.47	31.01	31.26	2849841
2014-11-17	31.17	31.43	30.86	31.41	3330602
2014-11-18	31.64	32.33	31.54	31.99	8450638
2014-11-19	31.99	32.34	31.87	32.05	3572048
2014-11-20	31.96	32.54	31.87	32.24	4100185
2014-11-21	32.62	32.72	32.32	32.49	7030535
2014-11-24	32.68	32.77	32.47	32.68	2779309
2014-11-25	32.67	32.79	32.45	32.75	3117969
2014-11-26	32.74	33.09	32.60	32.87	2671673
2014-11-28	32.87	33.05	32.50	32.88	1708472
2014-12-01	32.67	32.76	31.93	32.23	7851010
2014-12-02	32.47	32.87	32.36	32.39	5393063
2014-12-03	32.55	32.71	32.39	32.52	3391168
2014-12-04	32.53	33.29	32.47	32.88	5400302
2014-12-05	32.99	33.49	32.99	33.30	5524461
2014-12-08	33.32	33.45	33.02	33.30	3425358
2014-12-09	32.89	33.36	32.63	33.25	4104981
2014-12-10	33.25	33.51	32.92	33.39	5948382
2014-12-11	33.36	33.60	33.16	33.21	3076610
2014-12-12	32.93	32.95	31.96	32.29	5818750
2014-12-15	32.51	32.62	31.60	32.00	6098564
2014-12-16	31.77	32.55	31.52	32.08	2958758
2014-12-17	32.18	33.53	32.04	33.21	5729462
2014-12-18	33.60	33.66	33.08	33.66	4284274
2014-12-19	33.73	34.04	33.55	33.69	2789039
2014-12-22	33.71	33.92	33.02	33.16	3806272
2014-12-23	33.29	33.50	33.06	33.32	3659096
2014-12-24	33.32	33.44	33.11	33.37	899767
2014-12-26	33.48	33.59	33.24	33.28	1758179
2014-12-29	33.23	33.39	33.20	33.25	1856159
2014-12-30	33.18	33.42	32.96	33.31	2247681
2014-12-31	33.35	33.45	33.12	33.19	1611402
2015-01-02	33.34	33.62	33.08	33.48	2585789
2015-01-05	33.24	33.41	32.52	32.99	3015357
2015-01-06	33.07	33.11	31.75	32.36	3354175
2015-01-07	32.67	33.01	32.37	32.82	2517395
2015-01-08	33.16	33.27	32.97	33.07	3523005
2015-01-09	33.17	33.63	32.80	33.56	3040894
2015-01-12	33.65	33.89	33.11	33.70	4292398
2015-01-13	34.06	34.32	33.13	33.43	4665180
2015-01-14	33.06	33.42	32.74	33.31	4136873
2015-01-15	33.50	33.52	32.77	32.84	4320148
2015-01-16	32.65	33.08	32.33	33.03	5090488
2015-01-20	33.11	33.36	32.45	33.31	3089019
2015-01-21	33.31	34.34	33.24	34.04	4480006
2015-01-22	34.29	35.31	34.09	35.03	5813507
2015-01-23	35.07	35.55	34.74	35.38	4301460
2015-01-26	35.42	35.79	35.27	35.76	6159386
2015-01-27	35.37	36.18	35.18	35.89	5328257
2015-01-28	36.08	36.47	35.73	36.04	6707374
2015-01-29	36.02	36.35	34.95	36.16	7436761
2015-01-30	36.33	36.97	36.19	36.63	5944595
2015-02-02	37.16	37.20	36.47	36.56	6576620
2015-02-03	36.92	37.19	36.60	37.14	5597932
2015-02-04	37.08	37.23	36.43	36.50	6041719
2015-02-05	35.96	35.96	35.49	35.59	6084214
2015-02-06	35.87	35.99	35.20	35.40	7072293
2015-02-09	35.29	35.97	34.99	35.60	3332716
2015-02-10	36.05	36.14	35.52	36.00	3830333
2015-02-11	36.11	36.20	35.43	35.78	3876681
2015-02-12	35.90	36.23	35.59	36.21	3920321
2015-02-13	36.29	36.72	36.27	36.69	4691814
2015-02-17	36.85	36.97	36.19	36.64	4504446
2015-02-18	36.64	36.72	36.33	36.51	3202314
2015-02-19	36.44	36.92	36.40	36.81	2992471
2015-02-20	36.79	37.03	36.51	36.92	3209880
2015-02-23	36.87	36.97	36.39	36.74	5933687
2015-02-24	36.83	37.23	36.79	37.14	4040795
2015-02-25	37.07	37.20	36.80	37.14	2312304
2015-02-26	37.25	37.28	36.74	37.18	2767952
2015-02-27	37.18	37.28	36.71	36.75	2171424
2015-03-02	36.94	37.48	36.81	37.42	4339005
2015-03-03	37.40	37.59	37.01	37.13	3618718
2015-03-04	37.61	38.09	36.79	37.88	8705565
2015-03-05	38.03	38.87	37.82	38.40	4969955
2015-03-06	38.50	38.56	37.80	38.02	4633059
2015-03-09	38.17	38.26	37.44	37.57	4427196
2015-03-10	37.28	37.61	37.04	37.55	3951267
2015-03-11	37.34	37.86	37.18	37.71	3307666
2015-03-12	37.97	38.10	37.56	37.96	3208972
2015-03-13	37.94	38.02	37.20	37.23	3579558
2015-03-16	37.47	37.88	37.32	37.59	3108950
2015-03-17	37.51	37.51	37.14	37.36	2613989
2015-03-18	37.83	38.19	37.19	37.97	3655401
2015-03-19	37.99	38.05	37.60	37.96	2239947
2015-03-20	38.08	38.29	37.85	37.96	3476530
2015-03-23	37.99	38.21	37.56	37.63	3361932
2015-03-24	37.64	37.73	37.34	37.57	1633222
2015-03-25	37.69	37.72	37.18	37.27	3784316
2015-03-26	37.02	37.09	36.58	36.88	3121759
2015-03-27	36.93	37.30	36.79	37.29	3005745
2015-03-30	37.51	38.09	37.44	37.68	4203588
2015-03-31	37.63	38.19	37.54	38.15	4081737
2015-04-01	38.26	38.54	38.05	38.30	5307237
2015-04-02	38.26	38.42	38.04	38.04	3562896
2015-04-06	37.96	38.15	37.58	37.82	4058156
2015-04-07	37.95	38.58	37.77	38.20	3697125
2015-04-08	38.21	38.71	38.20	38.47	4455958
2015-04-09	38.54	38.65	38.20	38.46	3888134
2015-04-10	38.84	39.44	38.54	39.26	5526816
2015-04-13	39.59	40.12	39.04	39.39	5316804
2015-04-14	39.61	39.73	39.15	39.28	4234652
2015-04-15	39.46	40.38	39.35	40.24	5632265
2015-04-16	41.40	41.45	40.35	40.37	9404101
2015-04-17	40.44	41.06	40.16	41.06	6303975
2015-04-20	41.91	41.94	40.90	41.03	6894624
2015-04-21	41.20	41.25	40.58	40.93	4570455
2015-04-22	41.29	41.35	40.72	40.97	6449647
2015-04-23	40.06	40.65	40.02	40.21	6634103
2015-04-24	40.38	40.74	40.28	40.63	4826628
2015-04-27	40.95	41.00	40.66	40.80	4008236
2015-04-28	40.83	40.95	40.22	40.90	3411610
2015-04-29	40.88	41.62	40.56	40.98	4499457
2015-04-30	40.69	40.96	39.88	40.18	5847246
2015-05-01	40.29	40.97	40.23	40.95	3412106
2015-05-04	42.03	42.09	41.40	41.74	7192119
2015-05-05	42.00	42.22	41.34	41.48	5541732
2015-05-06	41.81	41.91	40.79	40.96	4379525
2015-05-07	40.91	41.89	40.77	41.46	4658876
2015-05-08	41.97	42.12	41.72	41.79	4084116
2015-05-11	41.84	42.09	41.62	41.88	4853168
2015-05-12	41.86	41.96	41.47	41.73	3162407
2015-05-13	41.93	41.94	41.51	41.77	2795151
2015-05-14	41.96	42.38	41.91	42.27	3293583
2015-05-15	42.28	42.63	42.26	42.57	2893934
2015-05-18	42.61	43.31	42.48	43.13	4297940
2015-05-19	43.42	43.59	42.73	42.81	4648787
2015-05-20	43.06	43.15	42.75	42.93	2576657
2015-05-21	42.92	43.02	42.51	42.74	3225343
2015-05-22	42.78	42.79	42.24	42.60	3604146
2015-05-26	42.66	42.68	42.20	42.36	3664007
2015-05-27	42.32	42.66	42.24	42.63	3260376
2015-05-28	42.64	42.82	42.33	42.80	2204134
2015-05-29	42.83	43.09	42.38	42.97	2961074
2015-06-01	43.18	43.20	42.46	42.68	3881391
2015-06-02	42.58	42.68	42.18	42.52	4608478
2015-06-03	42.92	43.22	42.63	42.72	4401565
2015-06-04	42.54	42.70	42.09	42.20	5179767
2015-06-05	42.19	42.33	41.45	41.60	4564302
2015-06-08	41.60	41.78	40.86	41.11	4877996
2015-06-09	41.06	41.06	39.74	40.41	7017033
2015-06-10	40.59	41.63	40.47	41.21	3688168
2015-06-11	41.41	41.91	41.36	41.62	3267314
2015-06-12	41.55	41.73	41.21	41.69	2582260
2015-06-15	41.45	41.57	40.92	41.44	4309023
2015-06-16	41.37	41.53	41.05	41.18	2341118
2015-06-17	41.30	41.50	41.03	41.09	2808182
2015-06-18	41.12	41.64	41.10	41.20	3681783
2015-06-19	41.23	41.68	41.11	41.59	2800128
2015-06-22	41.76	41.80	41.32	41.37	3076207
2015-06-23	41.39	41.53	41.11	41.34	2656048
2015-06-24	41.27	41.34	40.15	40.60	5834952
2015-06-25	40.71	40.88	39.76	40.30	4939786
2015-06-26	40.30	40.72	39.88	40.71	3184508
2015-06-29	39.79	40.45	39.57	39.87	4713775
2015-06-30	40.34	40.36	39.61	40.10	3281218
2015-07-01	40.71	40.81	39.95	40.14	3404608
2015-07-02	40.18	40.54	39.97	40.54	2421234
2015-07-06	40.21	40.41	39.51	39.70	3728426
2015-07-07	39.81	39.83	37.83	39.02	7388846
2015-07-08	38.55	38.74	37.85	37.87	4746037
2015-07-09	38.54	38.59	38.12	38.35	3557504
2015-07-10	39.12	39.12	38.35	38.86	3747503
2015-07-13	39.24	40.17	39.20	40.13	4232142
2015-07-14	40.22	40.59	40.10	40.29	3434979
2015-07-15	40.41	40.65	40.10	40.55	3026983
2015-07-16	40.66	41.79	39.62	41.17	8302275
2015-07-17	41.23	41.35	40.74	40.81	4198018
2015-07-20	40.95	41.07	40.50	40.81	3710922
2015-07-21	40.84	41.15	40.66	41.06	2573526
2015-07-22	40.92	41.16	40.53	40.71	3254238
2015-07-23	39.98	40.03	38.85	38.98	5881695
2015-07-24	38.98	39.19	37.00	37.54	9072872
2015-07-27	37.10	37.74	36.06	37.38	6579208
2015-07-28	37.68	38.37	37.66	37.88	4581296
2015-07-29	38.12	38.67	37.96	38.62	3370313
2015-07-30	38.75	39.18	38.40	38.55	2661525
2015-07-31	38.74	39.00	38.30	38.51	2492030
2015-08-03	38.85	38.86	37.76	38.01	3327793
2015-08-04	38.06	38.87	37.87	38.74	2891787
2015-08-05	38.96	39.29	38.12	38.21	3025398
2015-08-06	38.29	38.59	37.05	37.71	5431815
2015-08-07	37.59	37.73	36.20	37.11	4998143
2015-08-10	37.40	38.52	37.32	38.39	3345258
2015-08-11	37.87	38.22	36.98	37.20	4337529
2015-08-12	36.73	37.48	35.47	37.38	6051940
2015-08-13	37.38	37.66	37.03	37.44	2790344
2015-08-14	37.42	38.05	37.30	37.92	2706299
2015-08-17	37.87	37.99	37.31	37.70	3175363
2015-08-18	37.73	37.77	36.30	36.57	5367351
2015-08-19	36.30	36.57	35.76	36.05	4835193
2015-08-20	35.77	35.89	33.62	33.86	9465083
2015-08-21	33.36	33.55	32.43	33.31	12296329
2015-08-24	30.08	33.75	28.02	32.07	10624295
2015-08-25	35.11	35.31	31.79	31.79	8547265
2015-08-26	32.91	33.91	32.39	33.68	6761557
2015-08-27	34.95	35.85	34.29	34.94	7806646
2015-08-28	34.63	35.24	34.35	34.99	3440233
2015-08-31	34.83	34.95	33.29	33.60	6451823
2015-09-01	32.86	32.94	31.71	31.84	10784992
2015-09-02	32.51	32.53	31.49	31.99	7544086
2015-09-03	32.25	34.15	32.08	32.85	5736519
2015-09-04	32.67	33.11	32.02	33.03	3795452
2015-09-08	33.89	34.82	33.33	34.74	5875394
2015-09-09	35.17	35.32	33.83	33.92	4133180
2015-09-10	33.82	33.92	32.96	33.40	5387653
2015-09-11	33.28	33.70	32.60	33.37	4428143
2015-09-14	33.34	33.54	32.69	33.37	2307153
2015-09-15	33.44	34.54	33.28	34.03	4272959
2015-09-16	34.06	34.23	33.47	34.06	2847905
2015-09-17	34.07	35.36	33.64	35.06	4769594
2015-09-18	34.31	34.36	33.10	33.53	6250505
2015-09-21	33.92	34.00	33.11	33.65	3298654
2015-09-22	33.07	33.50	32.83	33.26	2884580
2015-09-23	33.29	33.44	32.26	32.78	4220126
2015-09-24	32.35	32.42	31.10	31.96	6241948
2015-09-25	32.62	33.16	31.98	32.23	4399225
2015-09-28	31.90	32.05	29.43	30.31	12590894
2015-09-29	30.31	30.41	28.84	29.50	7923612
2015-09-30	29.97	31.15	29.25	31.07	7845554
2015-10-01	31.77	31.85	30.45	31.43	5466093
2015-10-02	30.99	32.15	30.54	31.50	7419700
2015-10-05	31.90	33.62	31.85	33.39	5346718
2015-10-06	33.41	33.87	32.85	33.80	5645939
2015-10-07	34.03	35.24	33.94	34.70	6790490
2015-10-08	34.44	34.55	33.76	34.01	5008153
2015-10-09	34.11	34.65	33.91	34.12	3690650
2015-10-12	34.20	34.21	33.01	33.81	3527096
2015-10-13	33.30	34.20	33.16	33.19	3098004
2015-10-14	33.24	33.84	32.65	33.55	5988969
2015-10-15	33.58	34.85	33.22	34.05	6641303
2015-10-16	34.64	35.00	34.21	34.52	5719165
2015-10-19	34.19	34.40	33.73	33.93	4117133
2015-10-20	33.93	34.16	33.29	33.36	5192297
2015-10-21	33.54	33.88	33.32	33.62	3784002
2015-10-22	33.41	33.99	33.21	33.34	3806291
2015-10-23	33.72	34.52	33.54	34.43	5106943
2015-10-26	34.43	34.57	34.21	34.42	3981636
2015-10-27	34.28	34.30	33.45	34.09	3513563
2015-10-28	33.92	34.50	32.94	34.50	5403152
2015-10-29	34.19	34.62	33.77	33.78	3753201
2015-10-30	33.84	34.19	32.89	33.06	3990315
2015-11-02	33.39	34.60	33.29	34.13	4711654
2015-11-03	34.15	34.65	33.82	34.59	4174332
2015-11-04	34.48	34.71	33.46	33.75	5355736
2015-11-05	33.91	34.34	33.06	33.52	4355146
2015-11-06	33.61	33.68	32.57	32.88	5205162
2015-11-09	32.65	32.75	31.54	32.05	5446324
2015-11-10	32.00	32.26	31.15	32.25	4447800
2015-11-11	32.38	32.43	31.36	31.55	3944528
2015-11-12	31.22	31.75	30.92	31.09	3149934
2015-11-13	31.00	31.17	30.37	30.61	4129036
2015-11-16	30.54	31.50	30.39	31.38	3636741
2015-11-17	31.55	31.70	30.79	30.87	5015440
2015-11-18	30.95	31.60	30.90	31.59	3682042
2015-11-19	31.75	32.07	31.32	31.44	3356305
2015-11-20	31.53	31.59	30.68	31.18	4741928
2015-11-23	31.09	31.33	30.57	31.01	3541619
2015-11-24	30.75	30.91	30.50	30.67	3982243
2015-11-25	30.67	31.19	30.42	31.08	3229751
2015-11-27	31.10	31.18	30.63	31.00	1447377
2015-11-30	31.11	31.25	30.60	31.23	2949073
2015-12-01	31.45	31.87	31.29	31.71	3694005
2015-12-02	31.67	31.76	30.25	30.64	5730857
2015-12-03	30.63	31.16	29.98	30.40	5850098
2015-12-04	30.49	30.73	30.22	30.65	3532683
2015-12-07	30.42	30.49	30.00	30.41	4354658
2015-12-08	29.82	30.07	29.20	29.99	6479685
2015-12-09	31.14	31.40	30.20	30.52	5729843
2015-12-10	30.48	30.71	30.24	30.41	3676325
2015-12-11	30.00	30.02	28.50	28.82	8309986
2015-12-14	28.82	28.95	26.82	27.80	10941417
2015-12-15	28.09	29.37	28.05	28.96	4749363
2015-12-16	29.20	29.85	28.63	29.80	6040558
2015-12-17	30.00	30.87	29.98	30.57	7287371
2015-12-18	30.36	30.42	29.34	29.60	9241079
2015-12-21	29.96	30.62	29.87	30.11	5027589
2015-12-22	30.18	30.27	29.64	30.08	6348823
2015-12-23	30.23	30.86	30.02	30.86	3259841
2015-12-24	30.70	30.92	30.44	30.67	1605684
2015-12-28	30.52	30.63	30.12	30.41	2755606
2015-12-29	30.53	30.62	29.50	30.17	5345452
2015-12-30	30.00	30.19	29.56	29.71	3793870
2015-12-31	29.35	29.60	28.95	29.24	5601241
2016-01-04	28.63	29.15	28.27	28.95	6938539
2016-01-05	29.04	29.05	27.92	28.14	6048185
2016-01-06	27.52	27.53	26.95	27.29	7953977
2016-01-07	26.68	27.11	26.32	26.38	7027370
2016-01-08	26.61	26.81	25.46	25.50	6510550
2016-01-11	25.89	25.93	24.41	24.65	10717479
2016-01-12	24.98	25.37	24.52	25.17	7051049
2016-01-13	25.39	25.86	24.21	24.45	6789137
2016-01-14	24.50	25.86	23.27	25.64	9436895
2016-01-15	24.40	24.94	23.85	24.56	10831425
2016-01-19	24.88	25.13	23.52	24.01	6339157
2016-01-20	23.03	24.21	22.31	23.75	9144068
2016-01-21	23.95	25.04	23.92	24.16	6641617
2016-01-22	25.06	26.22	25.01	26.21	7988659
2016-01-25	26.03	26.05	25.00	25.03	5634811
2016-01-26	25.04	26.56	24.93	26.29	7426781
2016-01-27	26.25	26.46	24.98	25.60	4930920
2016-01-28	25.07	25.86	24.07	25.12	7779943
2016-01-29	25.27	26.49	25.25	26.27	7165767
2016-02-01	26.20	27.62	25.60	27.37	8013316
2016-02-02	26.89	27.25	26.06	26.38	8963473
2016-02-03	26.62	27.00	24.93	26.47	8325412
2016-02-04	25.86	27.33	25.73	26.35	7624720
2016-02-05	26.24	27.18	26.08	26.47	5875875
2016-02-08	25.69	25.74	23.71	24.44	10853237
2016-02-09	23.72	25.12	23.60	24.46	4999638
2016-02-10	24.92	25.35	24.50	24.50	5785028
2016-02-11	23.55	24.54	22.61	23.02	10453381
2016-02-12	23.56	24.68	22.67	24.63	9964291
2016-02-16	25.53	25.97	24.49	25.97	6816149
2016-02-17	26.27	26.97	25.97	26.63	7137877
2016-02-18	26.89	26.89	26.16	26.47	4300069
2016-02-19	26.08	26.31	25.61	25.87	4455037
2016-02-22	26.37	26.99	26.26	26.67	5096146
2016-02-23	26.50	26.70	25.30	25.74	4477025
2016-02-24	25.26	25.89	24.67	25.73	4549503
2016-02-25	25.77	25.93	25.05	25.48	6390192
2016-02-26	25.75	26.32	25.58	25.61	5243918
2016-02-29	25.60	26.30	25.24	25.97	5019018
2016-03-01	26.44	27.75	26.40	27.05	7079309
2016-03-02	27.21	28.20	26.67	28.08	6649847
2016-03-03	28.01	28.59	27.52	28.54	5779400
2016-03-04	28.70	29.34	28.39	29.07	6582420
2016-03-07	28.70	29.19	28.42	29.06	4795547
2016-03-08	28.79	28.99	28.08	28.25	6398614
2016-03-09	28.45	28.70	27.42	27.62	5965887
2016-03-10	27.85	27.93	26.75	27.37	4882073
2016-03-11	27.85	27.89	27.15	27.52	5349799
2016-03-14	27.62	27.68	27.14	27.31	3670252
2016-03-15	27.10	27.16	26.44	27.08	3156527
2016-03-16	27.01	28.09	26.94	27.77	4040422
2016-03-17	27.77	28.65	27.55	28.18	4932563
2016-03-18	28.43	28.67	27.78	27.99	4246568
2016-03-21	27.83	28.18	27.55	28.02	4398690
2016-03-22	27.73	27.99	27.56	27.80	2705731
2016-03-23	27.71	27.88	26.83	26.96	4105081
2016-03-24	26.60	26.62	25.93	26.45	4480455
2016-03-28	26.55	26.59	26.17	26.31	3484270
2016-03-29	26.20	27.67	25.99	27.58	5602155
2016-03-30	27.94	28.19	27.69	27.94	3889453
2016-03-31	27.81	28.22	27.79	28.05	2152904
2016-04-01	27.80	28.22	27.43	28.13	3155977
2016-04-04	28.11	28.17	27.32	27.40	4971943
2016-04-05	27.12	27.50	26.78	27.34	2557602
2016-04-06	27.40	27.69	27.01	27.59	2594164
2016-04-07	27.40	27.73	26.86	26.90	3760846
2016-04-08	27.22	27.34	26.43	26.67	4456972
2016-04-11	26.77	27.03	26.53	26.53	3237398
2016-04-12	26.67	27.40	26.32	27.17	3626336
2016-04-13	27.44	28.67	27.42	28.59	5403398
2016-04-14	28.56	29.05	28.23	29.01	4957656
2016-04-15	28.92	29.36	28.63	28.78	2841858
2016-04-18	28.72	29.25	28.64	29.03	3284903
2016-04-19	29.21	29.51	29.09	29.39	3840076
2016-04-20	29.44	29.60	29.09	29.44	3851620
2016-04-21	29.35	29.46	28.10	28.23	5952295
2016-04-22	27.95	28.85	27.90	28.45	2977179
2016-04-25	28.40	28.44	28.04	28.29	2404663
2016-04-26	28.40	28.93	28.38	28.67	3117925
2016-04-27	28.80	29.02	28.54	28.84	3131900
2016-04-28	28.37	28.60	27.67	27.78	3509020
2016-04-29	27.74	27.76	27.05	27.44	3367628
2016-05-02	27.49	27.88	27.45	27.64	2419133
2016-05-03	27.32	27.34	26.52	27.04	4131885
2016-05-04	26.90	27.07	26.33	26.59	3341740
2016-05-05	26.76	26.98	26.38	26.76	2637480
2016-05-06	26.50	26.92	26.44	26.68	1982432
2016-05-09	26.85	26.87	26.31	26.78	3315103
2016-05-10	26.95	27.30	26.76	26.95	2392944
2016-05-11	26.74	26.98	26.61	26.78	2266391
2016-05-12	26.90	26.98	25.89	26.35	4291578
2016-05-13	26.12	26.46	25.61	25.80	3058415
2016-05-16	25.81	26.19	25.80	25.93	3786914
2016-05-17	25.83	26.30	25.67	26.06	2387121
2016-05-18	26.00	26.32	25.26	25.29	8437808
2016-05-19	25.22	25.22	24.21	24.79	7150730
2016-05-20	24.89	25.72	24.75	25.45	12141418
2016-05-23	25.46	25.54	25.14	25.23	2779775
2016-05-24	25.46	26.30	25.33	26.18	4186989
2016-05-25	26.36	27.29	26.29	26.71	4816774
2016-05-26	26.71	26.85	26.37	26.50	1686963
2016-05-27	26.53	27.24	26.49	26.79	3409222
2016-05-31	26.85	27.00	25.93	26.19	5215993
2016-06-01	25.95	26.51	25.72	26.26	2759287
2016-06-02	26.11	26.32	25.97	26.28	2440017
2016-06-03	26.03	26.12	25.65	26.09	2555422
2016-06-06	26.14	26.73	26.08	26.70	3331317
2016-06-07	26.72	27.00	26.65	26.72	4862735
2016-06-08	26.75	27.12	26.70	26.92	2982027
2016-06-09	26.85	26.89	26.45	26.50	2077102
2016-06-10	26.14	26.20	25.85	26.07	4627498
2016-06-13	25.82	26.14	25.74	25.74	2798579
2016-06-14	25.69	25.78	24.84	25.05	4348401
2016-06-15	25.23	25.40	24.90	25.20	4752504
2016-06-16	24.98	25.09	24.46	24.92	3300534
2016-06-17	24.95	25.19	24.57	24.91	3321320
2016-06-20	25.37	25.93	25.34	25.49	4706796
2016-06-21	25.68	25.86	25.28	25.32	4050668
2016-06-22	25.33	25.60	25.07	25.17	2334864
2016-06-23	25.43	25.89	25.33	25.88	5054304
2016-06-24	24.44	25.49	24.35	24.47	7158367
2016-06-27	24.03	24.08	23.26	23.32	6597866
2016-06-28	23.98	24.26	23.52	23.86	5615535
2016-06-29	24.01	24.75	23.85	24.75	4295974
2016-06-30	24.90	24.97	24.35	24.54	3411958
2016-07-01	24.45	24.83	24.35	24.50	2811611
2016-07-05	24.28	24.28	23.25	23.25	7262985
2016-07-06	23.01	23.07	22.45	22.96	13704744
2016-07-07	23.20	23.55	23.05	23.41	6719387
2016-07-08	23.64	24.12	23.50	24.00	5146077
2016-07-11	24.12	24.51	24.02	24.10	4460422
2016-07-12	24.37	24.91	24.20	24.57	7021378
2016-07-13	24.60	25.00	24.17	24.80	4596672
2016-07-14	25.05	25.31	24.93	25.07	3570988
2016-07-15	25.20	25.24	24.94	25.00	3062737
2016-07-18	25.00	25.24	24.96	25.13	4415601
2016-07-19	25.03	25.33	24.97	25.30	2371659
2016-07-20	25.30	26.03	25.01	25.84	5304823
2016-07-21	26.09	26.99	26.04	26.83	7204536
2016-07-22	26.85	27.52	26.82	27.42	5742921
2016-07-25	27.47	28.28	27.45	27.68	6129964
2016-07-26	27.70	27.84	27.49	27.67	4885994
2016-07-27	27.69	28.02	27.30	27.14	6077738
2016-07-28	27.14	27.21	26.82	26.99	3890280
2016-07-29	26.88	27.03	26.68	26.84	2166027
2016-08-01	26.80	26.90	26.41	26.47	5022023
2016-08-02	26.33	26.45	25.84	25.95	4885153
2016-08-03	25.95	26.71	25.93	26.66	5817326
2016-08-04	26.69	26.86	26.38	26.63	3929709
2016-08-05	26.81	27.29	26.77	27.19	4201525
2016-08-08	27.46	27.68	27.26	27.63	3695301
2016-08-09	27.72	28.15	27.66	27.89	5919027
2016-08-10	27.85	28.07	27.66	27.83	2506206
2016-08-11	27.95	28.23	27.88	27.90	2049104
2016-08-12	27.78	27.90	27.58	27.60	2934978
2016-08-15	27.62	28.07	27.60	27.94	2026576
2016-08-16	27.90	27.94	27.72	27.87	1513038
2016-08-17	27.80	28.10	27.70	27.89	2235508
2016-08-18	27.89	28.40	27.89	28.32	3507765
2016-08-19	28.22	28.36	28.06	28.19	1756523
2016-08-22	28.08	28.24	27.89	28.20	1919291
2016-08-23	28.36	28.51	28.19	28.23	2845155
2016-08-24	28.16	28.25	28.02	28.16	2005975
2016-08-25	28.00	28.23	27.77	27.82	1862109
2016-08-26	27.83	27.97	27.10	27.44	4042837
2016-08-29	27.50	27.81	27.37	27.60	2509763
2016-08-30	27.66	27.69	27.45	27.58	1427226
2016-08-31	27.67	27.67	27.17	27.42	1544932
2016-09-01	27.59	27.59	26.66	26.93	3836918
2016-09-02	26.98	27.24	26.75	26.88	3513230
2016-09-06	26.95	26.99	26.47	26.70	2288550
2016-09-07	26.76	26.80	26.39	26.62	2542341
2016-09-08	26.56	27.00	26.55	26.79	1853633
2016-09-09	26.63	26.65	25.92	26.17	4551961
2016-09-12	25.91	26.45	25.38	26.32	4038012
2016-09-13	26.07	26.11	25.51	25.78	4865648
2016-09-14	25.69	25.74	25.30	25.59	3069197
2016-09-15	25.59	26.02	25.45	25.79	2888962
2016-09-16	25.78	25.78	25.46	25.76	2079800
2016-09-19	25.80	26.09	25.72	25.83	2000630
2016-09-20	26.02	26.15	25.71	25.96	2293863
2016-09-21	26.00	26.42	25.91	26.35	2577098
2016-09-22	26.50	26.61	25.96	26.05	4356506
2016-09-23	26.00	26.12	25.76	25.83	3470024
2016-09-26	25.59	25.64	25.26	25.46	3149229
2016-09-27	25.35	25.44	24.92	25.00	5416835
2016-09-28	25.10	25.18	24.86	25.12	3493516
2016-09-29	25.07	25.52	24.89	25.06	4169847
2016-09-30	25.26	25.70	25.05	25.53	5698539
2016-10-03	25.43	25.73	25.05	25.19	2580280
2016-10-04	25.29	25.36	24.88	25.09	3674067
2016-10-05	25.25	25.36	24.98	25.14	4127902
2016-10-06	25.13	25.14	24.65	24.79	3163149
2016-10-07	24.79	24.79	24.46	24.68	2548742
2016-10-10	24.79	24.88	24.52	24.66	2064680
2016-10-11	24.62	24.65	24.02	24.30	4147288
2016-10-12	24.32	24.40	24.02	24.16	3651105
2016-10-13	24.00	24.02	23.74	23.84	5397630
2016-10-14	23.96	24.19	23.64	23.68	3911888
2016-10-17	23.73	23.73	23.34	23.52	3627191
2016-10-18	23.80	23.80	23.38	23.61	3569111
2016-10-19	23.75	24.05	23.61	23.71	4980075
2016-10-20	23.75	23.78	23.47	23.62	2957129
2016-10-21	23.53	24.11	23.41	24.07	4458159
2016-10-24	24.54	25.05	24.41	24.79	4906233
2016-10-25	24.80	25.25	24.70	25.04	4284455
2016-10-26	25.10	25.46	24.94	25.38	5456902
2016-10-27	26.00	26.30	25.16	25.34	6865522
2016-10-28	25.48	25.93	25.35	25.50	3880516
2016-10-31	25.55	25.78	25.02	25.03	2672125
2016-11-01	25.15	25.65	24.80	24.92	3303269
2016-11-02	24.80	24.87	24.33	23.95	4040733
2016-11-03	24.01	24.17	23.70	23.84	3472160
2016-11-04	23.70	24.10	23.51	23.54	3129496
2016-11-07	24.00	24.21	23.67	23.86	3750419
2016-11-08	23.84	24.08	23.52	24.04	3875488
2016-11-09	23.98	24.08	23.33	23.69	9296804
2016-11-10	23.99	24.64	23.72	24.53	9968476
2016-11-11	24.59	24.66	24.10	24.20	7100876
2016-11-14	24.50	25.31	24.45	25.27	7727561
2016-11-15	25.41	26.00	25.20	25.90	6076258
2016-11-16	25.81	25.97	25.30	25.56	4339488
2016-11-17	25.58	26.12	25.43	25.90	3679908
2016-11-18	26.00	26.61	25.81	26.60	5052365
2016-11-21	26.87	26.87	26.11	26.35	5213678
2016-11-22	26.46	26.63	26.34	26.49	3173846
2016-11-23	26.29	26.50	25.95	26.03	4306165
2016-11-25	26.01	26.66	26.00	26.55	1970370
2016-11-28	26.39	26.54	25.76	25.81	4329016
2016-11-29	25.84	26.17	25.68	25.99	2580088
2016-11-30	26.20	26.48	25.71	25.74	3374617
2016-12-01	25.97	26.39	25.70	26.15	4824530
2016-12-02	26.03	26.13	25.57	25.86	3432519
2016-12-05	25.95	26.50	25.82	26.40	2995597
2016-12-06	26.61	26.64	26.20	26.55	3837175
2016-12-07	26.63	28.75	26.60	28.57	13422673
2016-12-08	28.66	29.95	28.54	29.81	11927465
2016-12-09	29.80	30.25	29.48	29.52	12007729
2016-12-12	29.50	29.50	28.55	29.29	6305804
2016-12-13	29.38	29.55	29.01	29.33	3748705
2016-12-14	29.13	29.67	28.95	29.10	3612656
2016-12-15	29.10	29.68	29.05	29.23	4853939
2016-12-16	29.61	29.70	28.90	28.90	21435272
2016-12-19	28.92	29.13	28.75	29.08	3401886
2016-12-20	29.08	29.44	28.77	28.91	4298419
2016-12-21	28.76	28.86	28.38	28.50	3245763
2016-12-22	28.41	28.48	27.92	27.99	4272616
2016-12-23	27.95	28.22	27.72	28.14	2733095
2016-12-27	28.16	28.21	27.70	27.74	3851920
2016-12-28	27.74	27.87	27.27	27.33	3863407
2016-12-29	27.32	27.57	26.94	27.15	4335309
2016-12-30	27.13	27.15	26.65	27.03	5342834
2017-01-03	27.50	28.22	27.35	28.12	8002050
2017-01-04	28.50	30.48	28.50	29.80	14730090
2017-01-05	29.85	30.63	29.70	30.42	7738734
2017-01-06	30.70	30.91	30.21	30.51	6141044
2017-01-09	30.74	31.16	30.17	30.47	5750082
2017-01-10	30.46	30.49	29.90	30.07	5295933
2017-01-11	29.90	30.30	29.90	30.21	3799883
2017-01-12	30.18	30.24	29.90	30.20	3231865
2017-01-13	30.20	30.48	30.09	30.09	3524899
2017-01-17	30.17	30.20	29.39	29.67	3932890
2017-01-18	29.58	29.67	29.15	29.58	2745612
2017-01-19	29.56	29.63	28.98	29.31	4032270
2017-01-20	29.54	29.60	29.20	29.58	3715882
2017-01-23	29.65	29.84	29.50	29.57	3205958
2017-01-24	29.56	30.51	29.47	30.31	5439640
2017-01-25	30.40	30.65	30.05	30.62	7151914
2017-01-26	31.05	31.50	30.86	31.21	6669673
2017-01-27	31.38	31.42	31.13	31.30	4832954
2017-01-30	31.12	31.30	30.61	31.02	3739303
2017-01-31	30.84	30.98	30.24	30.63	3623949
2017-02-01	31.03	31.69	31.01	30.69	7004650
2017-02-02	30.80	30.83	30.26	30.79	3850137
2017-02-03	31.16	31.33	30.54	30.74	3943616
2017-02-06	30.60	30.80	30.52	30.62	3998049
2017-02-07	30.68	30.91	30.36	30.55	3659808
2017-02-08	30.36	30.83	30.17	30.53	3736505
2017-02-09	30.47	30.50	29.83	30.17	5034223
2017-02-10	30.19	30.43	30.02	30.35	3262324
2017-02-13	30.58	30.69	30.28	30.45	3104636
2017-02-14	30.52	30.68	30.37	30.45	3776086
2017-02-15	30.73	31.06	30.50	30.94	4679704
2017-02-16	30.84	31.15	30.34	30.40	7116144
2017-02-17	30.30	30.33	30.02	30.22	3917470
2017-02-21	30.37	30.60	30.30	30.55	5324834
2017-02-22	30.48	30.59	30.22	30.32	2156077
2017-02-23	30.42	30.44	29.55	29.83	4788040
2017-02-24	29.57	29.64	29.19	29.54	4377462
2017-02-27	29.43	29.90	29.14	29.79	3842228
2017-02-28	29.72	29.90	29.28	29.54	3062963
2017-03-01	29.99	30.13	29.81	30.00	4165131
2017-03-02	29.91	30.07	29.68	29.68	2405043
2017-03-03	29.62	29.83	29.36	29.66	4017709
2017-03-06	29.66	29.75	29.45	29.52	1922752
2017-03-07	29.50	29.50	29.13	29.39	2424968
2017-03-08	29.61	29.61	29.01	29.10	3002525
2017-03-09	29.08	29.27	28.45	28.62	6262883
2017-03-10	28.75	29.05	28.72	28.94	2935411
2017-03-13	30.07	30.58	29.83	30.35	12509424
2017-03-14	30.32	30.42	30.00	30.24	3887657
2017-03-15	30.49	30.75	30.36	30.51	5387956
2017-03-16	30.88	30.91	30.36	30.60	4301524
2017-03-17	30.65	30.83	30.59	30.59	3204972
2017-03-20	30.66	30.74	30.46	30.53	2847449
2017-03-21	30.74	30.74	29.82	30.01	5859381
2017-03-22	29.87	30.18	29.50	29.98	4460553
2017-03-23	29.90	30.22	29.67	29.89	3084365
2017-03-24	29.89	30.06	29.51	29.68	2615036
2017-03-27	29.45	29.60	29.19	29.59	4091479
2017-03-28	29.57	29.85	29.50	29.62	2947462
2017-03-29	29.68	29.68	29.12	29.31	6175347
2017-03-30	29.50	29.78	29.45	29.69	3781681
2017-03-31	29.73	29.80	29.61	29.70	3019220
2017-04-03	29.70	29.78	29.18	29.54	4031835
2017-04-04	29.40	29.69	29.30	29.64	1877593
2017-04-05	29.88	29.99	29.44	29.47	3218104
2017-04-06	29.45	30.12	29.40	29.76	2959810
2017-04-07	29.55	29.92	29.30	29.39	4059975
2017-04-10	29.40	29.59	29.27	29.44	2690708
2017-04-11	29.33	29.49	29.17	29.24	2790206
2017-04-12	29.20	29.31	29.00	29.26	2138962
2017-04-13	29.25	29.51	28.85	28.86	3668189
2017-04-17	28.87	29.27	28.86	29.25	3073377
2017-04-18	29.17	29.84	29.05	29.60	3993206
2017-04-19	29.73	30.35	29.70	30.06	5064522
2017-04-20	30.97	31.05	30.06	30.22	12210054
2017-04-21	30.59	30.64	30.16	30.28	10118467
2017-04-24	31.10	31.17	30.14	30.43	9706394
2017-04-25	30.63	31.17	30.59	30.89	12027180
2017-04-26	31.08	31.44	30.97	30.40	6408888
2017-04-27	30.45	31.03	30.15	30.97	7141286
2017-04-28	31.03	31.03	30.75	30.84	5412757
2017-05-01	30.98	31.20	30.83	30.84	4574242
2017-05-02	30.98	31.08	30.74	30.75	4420806
2017-05-03	30.75	30.88	30.71	30.79	3128633
2017-05-04	30.81	30.88	30.18	30.26	5363647
2017-05-05	30.22	30.37	30.00	30.28	3493054
2017-05-08	30.36	30.62	30.00	30.12	5502243
2017-05-09	30.27	30.35	29.95	29.99	12947720
2017-05-10	30.02	30.20	29.92	30.02	2751110
2017-05-11	30.12	30.18	29.68	30.00	3364768
2017-05-12	29.98	30.02	29.79	29.91	3147355
2017-05-15	30.00	30.27	29.97	30.11	3623181
2017-05-16	30.23	30.24	29.88	30.21	2628637
2017-05-17	29.91	30.00	29.06	29.32	5583590
2017-05-18	29.17	29.41	29.03	29.28	6941455
2017-05-19	29.34	30.05	29.32	29.87	3980579
2017-05-22	31.45	32.33	31.35	31.88	20893003
2017-05-23	32.23	33.01	32.19	32.47	11464168
2017-05-24	32.72	32.80	32.42	32.53	4381620
2017-05-25	32.63	32.76	32.45	32.47	3749086
2017-05-26	32.47	32.65	32.37	32.58	4348856
2017-05-30	32.77	33.09	32.71	32.86	5149520
2017-05-31	32.98	33.08	32.36	32.88	3939626
2017-06-01	32.99	33.79	32.93	33.45	7322495
2017-06-02	33.49	33.93	33.48	33.69	5738644
2017-06-05	33.70	33.79	33.22	33.32	6010890
2017-06-06	33.25	33.34	33.01	33.11	4710836
2017-06-07	33.16	33.54	33.05	33.29	3683799
2017-06-08	33.29	33.62	33.03	33.29	4684860
2017-06-09	33.32	33.80	33.03	33.37	4721750
2017-06-12	33.30	33.40	32.40	32.63	6847933
2017-06-13	32.85	33.11	32.81	32.93	3797273
2017-06-14	33.08	33.08	32.68	32.77	2590026
2017-06-15	32.52	32.63	32.13	32.54	2869606
2017-06-16	32.68	32.76	32.43	32.66	2845146
2017-06-19	32.95	33.41	32.91	33.07	4360263
2017-06-20	33.07	33.16	32.64	32.94	3606548
2017-06-21	32.82	33.24	32.76	32.96	3189104
2017-06-22	33.15	33.33	33.00	33.06	5358822
2017-06-23	33.10	33.33	32.97	33.14	2269836
2017-06-26	33.33	33.34	32.52	33.15	2906228
2017-06-27	33.10	33.37	32.85	32.95	2907662
2017-06-28	33.10	33.63	33.06	33.34	3287283
2017-06-29	33.54	33.63	32.82	33.27	3910560
2017-06-30	33.35	33.44	32.88	33.35	4566097
2017-07-03	33.55	33.55	33.02	33.12	3893562
2017-07-05	33.19	33.28	32.88	33.03	3486659
2017-07-06	32.84	33.00	32.70	32.88	2719480
2017-07-07	32.97	33.08	32.61	32.99	3478164
2017-07-10	33.01	33.46	32.99	33.30	2272723
2017-07-11	33.34	33.66	33.15	33.53	2602086
2017-07-12	33.82	34.10	33.64	33.67	3419744
2017-07-13	33.81	34.10	33.60	33.87	2479017
2017-07-14	33.75	34.55	33.69	34.44	3530721
2017-07-17	34.50	34.81	34.44	34.55	3304025
2017-07-18	34.55	34.60	34.35	34.51	2625956
2017-07-19	34.83	35.09	34.56	34.78	4428804
2017-07-20	34.67	34.97	34.01	34.28	7950671
2017-07-21	34.48	34.69	34.09	34.42	3050906
2017-07-24	34.50	34.71	34.31	34.35	3142172
2017-07-25	34.56	34.80	34.43	34.55	3591691
2017-07-26	34.70	34.95	34.47	33.95	5502016
2017-07-27	34.10	34.21	33.19	33.77	4922245
2017-07-28	33.70	33.73	33.31	33.53	2389339
2017-07-31	33.50	33.54	33.18	33.45	2536234
2017-08-01	33.59	33.92	33.36	33.50	2542852
2017-08-02	33.59	33.62	32.89	33.21	8951976
2017-08-03	33.11	33.43	33.06	33.18	2452832
2017-08-04	33.33	34.02	33.29	33.78	4048285
2017-08-07	33.97	34.07	33.73	33.85	2592744
2017-08-08	33.90	34.32	33.76	33.79	4853194
2017-08-09	33.65	33.73	33.30	33.40	4775215
2017-08-10	33.27	33.32	31.82	32.30	7548508
2017-08-11	32.03	32.13	31.60	31.95	4904890
2017-08-14	32.24	32.77	32.23	32.43	3284852
2017-08-15	32.59	32.60	32.26	32.26	2157057
2017-08-16	32.36	32.47	32.10	32.17	1470406
2017-08-17	32.07	32.12	31.50	31.60	3075283
2017-08-18	31.51	31.79	31.14	31.52	3259238
2017-08-21	31.49	31.64	31.03	31.36	2971419
2017-08-22	31.52	31.95	31.48	31.76	2172089
2017-08-23	31.74	31.87	31.56	31.80	1806851
2017-08-24	31.80	31.95	31.60	31.62	1771499
2017-08-25	31.62	31.90	31.57	31.57	1938008
2017-08-28	31.67	32.17	31.61	31.95	2221426
2017-08-29	31.64	31.95	31.56	31.94	2090505
2017-08-30	32.00	32.68	31.91	32.53	2931381
2017-08-31	32.74	32.84	32.39	32.73	3060773
2017-09-01	32.84	33.09	32.71	32.71	3554524
2017-09-05	32.37	32.56	31.54	32.04	4754638
2017-09-06	32.10	32.26	31.71	32.01	2289971
2017-09-07	32.01	32.10	31.40	31.62	2809390
2017-09-08	31.51	31.73	31.41	31.61	1367473
2017-09-11	31.84	32.30	31.83	32.15	2281729
2017-09-12	32.31	32.34	31.95	32.20	1808098
2017-09-13	32.15	32.18	31.75	32.03	2362890
2017-09-14	32.00	32.24	31.89	32.09	1696223
2017-09-15	32.10	32.33	31.97	32.29	2443879
2017-09-18	32.40	32.65	32.17	32.33	2441309
2017-09-19	32.38	32.63	32.16	32.41	1949593
2017-09-20	32.51	32.75	32.39	32.62	1908687
2017-09-21	32.65	32.95	32.57	32.71	2557339
2017-09-22	32.65	33.25	32.60	33.17	3470009
2017-09-25	33.03	33.39	32.86	33.13	2556069
2017-09-26	33.23	33.30	32.75	32.83	2073490
2017-09-27	33.01	33.26	32.69	32.93	3197281
2017-09-28	33.11	33.52	33.00	33.33	2512511
2017-09-29	33.32	33.57	33.29	33.37	2469214
2017-10-02	33.39	33.48	32.45	33.00	5090172
2017-10-03	33.01	33.48	32.81	33.23	4006867
2017-10-04	33.27	33.70	33.25	33.56	2927247
2017-10-05	33.66	33.83	33.41	33.62	3013860
2017-10-06	33.50	33.73	33.15	33.44	2634365
2017-10-09	33.50	33.56	33.10	33.26	29860767
2017-10-10	33.53	33.55	32.93	33.08	2672677
2017-10-11	33.07	33.30	32.93	33.19	1877379
2017-10-12	33.24	33.44	32.96	33.00	1915222
2017-10-13	33.01	33.03	32.75	32.93	2088360
2017-10-16	33.08	33.32	33.00	33.26	3143766
2017-10-17	33.25	33.33	33.08	33.22	1914557
2017-10-18	33.25	33.65	33.25	33.49	3758895
2017-10-19	33.89	34.52	33.78	34.01	7803133
2017-10-20	34.25	34.79	34.20	34.46	4656683
2017-10-23	34.61	35.00	34.60	34.72	5288779
2017-10-24	34.95	35.07	34.24	34.59	5026781
2017-10-25	34.75	34.75	33.45	34.17	5228750
2017-10-26	34.17	34.36	33.71	33.33	4149419
2017-10-27	33.37	33.59	32.51	33.50	4909188
2017-10-30	33.45	33.50	32.82	33.05	4571776
2017-10-31	33.02	33.43	32.80	33.29	4401593
2017-11-01	33.41	33.50	32.72	32.89	4649137
2017-11-02	32.80	32.83	31.50	32.51	6677299
2017-11-03	32.39	33.05	32.23	32.89	3605226
2017-11-06	32.97	33.27	32.81	33.03	3240012
2017-11-07	33.01	33.34	32.92	33.04	2347640
2017-11-08	32.94	33.03	32.48	32.65	2574889
2017-11-09	32.48	32.81	32.26	32.43	2736345
2017-11-10	32.36	32.57	31.92	32.13	3732249
2017-11-13	32.00	32.12	31.65	31.76	3231998
2017-11-14	31.61	31.65	30.88	31.20	4458731
2017-11-15	30.77	31.14	29.57	30.92	8337488
2017-11-16	31.10	31.80	31.05	31.57	4037998
2017-11-17	31.57	31.95	31.49	31.78	2508037
2017-11-20	31.81	31.99	31.69	31.83	2885303
2017-11-21	31.93	32.24	31.81	31.88	2536571
2017-11-22	31.88	31.98	31.54	31.85	3328087
2017-11-24	31.90	31.97	31.53	31.67	1055991
2017-11-27	31.57	31.65	31.18	31.31	3246312
2017-11-28	31.34	31.69	31.14	31.49	2661618
2017-11-29	31.43	31.84	31.26	31.53	4192554
2017-11-30	31.42	31.88	31.30	31.72	3888966
2017-12-01	31.64	31.79	30.85	31.58	3988644
2017-12-04	31.75	32.50	31.72	32.11	5931100
2017-12-05	32.15	32.62	31.90	31.95	3249750
2017-12-06	31.92	32.18	31.54	31.76	2740786
2017-12-07	31.71	32.25	31.56	31.93	2466562
2017-12-08	32.09	32.23	31.71	32.19	2705972
2017-12-11	32.28	32.36	31.83	32.17	2381198
2017-12-12	32.08	32.26	31.98	32.05	2016444
2017-12-13	32.00	32.04	31.70	31.99	3152662
2017-12-14	31.90	32.04	31.58	31.72	2650614
2017-12-15	31.61	31.91	31.37	31.41	3317626
2017-12-18	31.55	31.92	31.38	31.80	5847175
2017-12-19	31.85	32.07	31.57	31.70	2921609
2017-12-20	31.85	32.03	31.75	31.99	3603105
2017-12-21	32.00	33.27	31.97	32.90	8411222
2017-12-22	32.96	33.23	32.69	32.76	2673712
2017-12-26	32.77	32.91	32.16	32.33	2676616
2017-12-27	32.31	32.59	32.16	32.51	2538192
2017-12-28	32.50	32.60	31.95	32.27	4502616
2017-12-29	32.39	32.44	32.01	32.02	2457110
2018-01-02	32.38	33.06	32.30	32.52	5241577
2018-01-03	32.70	33.30	32.70	33.00	6720802
2018-01-04	33.23	33.50	33.15	33.26	3939305
2018-01-05	33.44	33.55	32.91	33.01	3525894
2018-01-08	33.00	33.34	32.96	33.28	3231191
2018-01-09	33.46	33.90	33.46	33.74	5443168
2018-01-10	33.77	34.55	33.50	34.18	11147745
2018-01-11	34.32	34.83	34.26	34.53	6183551
2018-01-12	35.43	35.58	34.95	35.39	10429412
2018-01-16	35.78	36.31	34.37	35.02	9418740
2018-01-17	35.07	35.26	34.65	34.96	5065087
2018-01-18	34.85	35.08	34.68	34.91	3402413
2018-01-19	34.96	35.08	34.43	34.70	5052566
2018-01-22	34.64	35.18	34.47	35.00	3935214
2018-01-23	35.00	36.02	34.95	35.83	4987695
2018-01-24	36.25	36.33	35.68	36.08	5629006
2018-01-25	36.20	36.49	35.70	36.35	5898480
2018-01-26	36.45	37.00	36.17	36.78	4275963
2018-01-29	36.67	36.84	35.84	36.56	5768274
2018-01-30	35.86	36.18	35.49	36.13	6107847
2018-01-31	36.20	36.82	35.95	36.55	4932420
2018-02-01	37.05	37.52	36.10	36.35	8954469
2018-02-02	36.02	36.03	34.68	35.30	8404900
2018-02-05	34.84	35.30	33.26	34.24	9027542
2018-02-06	33.60	34.76	32.42	34.65	10017732
2018-02-07	34.64	35.25	34.51	34.95	5240880
2018-02-08	35.03	35.18	33.64	33.05	8691218
2018-02-09	33.17	33.48	31.69	32.95	11010714
2018-02-12	33.25	33.63	32.72	33.28	4475766
2018-02-13	33.25	33.58	32.81	33.55	12708685
2018-02-14	33.28	33.80	33.04	33.78	5929997
2018-02-15	34.00	34.86	33.76	34.65	6964535
2018-02-16	34.60	34.87	34.34	34.51	3445470
2018-02-20	34.41	34.61	33.91	34.17	5831173
2018-02-21	34.26	34.62	33.98	34.04	4358199
2018-02-22	34.07	34.13	33.71	34.02	4460313
2018-02-23	34.20	34.31	33.92	34.26	3356248
2018-02-26	34.34	34.52	34.00	34.45	3850709
2018-02-27	34.44	34.63	34.10	34.20	4415211
2018-02-28	34.27	34.47	33.92	34.00	7737507
2018-03-01	34.00	34.34	33.01	33.57	7373777
2018-03-02	33.22	33.48	32.14	33.35	6494868
2018-03-05	33.05	33.57	33.00	33.43	2835453
2018-03-06	33.66	33.71	33.10	33.61	3197992
2018-03-07	33.28	33.55	33.04	33.21	3435371
2018-03-08	33.31	33.43	32.95	33.41	2640246
2018-03-09	33.67	34.10	33.65	34.06	4976429
2018-03-12	34.16	34.65	34.06	34.43	10395127
2018-03-13	34.59	34.69	34.00	34.26	2805178
2018-03-14	34.35	34.38	33.85	33.98	3262247
2018-03-15	33.94	34.15	33.46	33.68	7837716
2018-03-16	33.75	34.04	33.60	33.79	1937620
2018-03-19	33.81	33.83	32.83	33.38	4092875
2018-03-20	33.54	33.66	33.19	33.39	1996197
2018-03-21	33.31	33.59	33.20	33.27	2304512
2018-03-22	33.00	33.09	32.30	32.49	14648275
2018-03-23	32.45	32.53	31.62	31.88	8658569
2018-03-26	32.55	32.60	31.86	32.25	5121409
2018-03-27	32.39	32.41	31.48	31.77	4640499
2018-03-28	31.80	32.08	31.25	31.52	3437725
2018-03-29	31.64	32.19	31.30	31.95	3338321
2018-04-02	31.79	31.98	30.83	31.47	15034157
2018-04-03	31.61	31.70	30.89	31.12	4502600
2018-04-04	30.73	31.42	30.36	31.30	4794556
2018-04-05	31.36	31.52	30.82	31.30	3788800
2018-04-06	31.00	31.05	30.13	31.01	9306982
2018-04-09	31.19	31.23	30.66	30.71	7023771
2018-04-10	31.00	31.28	30.91	31.06	8372817
2018-04-11	30.81	31.42	30.70	30.98	3466065
2018-04-12	31.02	31.33	30.76	31.13	2600918
2018-04-13	31.39	31.45	30.68	30.72	3115247
2018-04-16	30.85	31.15	30.81	31.05	2037941
2018-04-17	31.26	32.14	31.17	31.48	5093103
2018-04-18	31.59	32.05	31.57	31.78	6168500
2018-04-19	32.10	32.80	31.94	32.12	6229920
2018-04-20	32.22	32.48	31.91	32.23	3440055
2018-04-23	32.32	32.73	32.27	32.35	2976717
2018-04-24	32.54	32.83	31.95	32.18	6047748
2018-04-25	32.06	32.20	31.44	31.66	4094515
2018-04-26	31.41	31.70	30.92	31.16	5767813
2018-04-27	31.18	31.24	30.67	30.83	4419829
2018-04-30	30.85	31.13	30.84	30.95	5004146
2018-05-01	31.00	31.28	30.65	31.10	6258047
2018-05-02	31.07	31.22	30.86	30.94	2268331
2018-05-03	31.65	32.45	30.84	31.06	7501766
2018-05-04	31.08	32.22	30.92	31.81	5137739
2018-05-07	31.94	32.12	31.66	31.88	5978164
2018-05-08	31.89	31.97	31.48	31.64	3944274
2018-05-09	31.64	31.97	31.46	31.95	4711182
2018-05-10	31.94	32.09	31.69	31.88	2668206
2018-05-11	31.91	31.91	31.37	31.47	3037464
2018-05-14	31.55	31.69	31.10	31.18	3180893
2018-05-15	31.15	31.36	30.94	31.10	3682514
2018-05-16	31.06	31.58	31.06	31.29	3019400
2018-05-17	31.32	31.53	31.17	31.45	2078718
2018-05-18	31.40	31.54	31.21	31.29	1741704
2018-05-21	31.34	31.94	31.34	31.68	3361297
2018-05-22	31.75	31.93	31.55	31.87	5244557
2018-05-23	31.75	32.07	31.50	31.79	6091945
2018-05-24	31.73	31.85	31.28	31.80	3819820
2018-05-25	31.80	32.08	31.52	31.92	2894101
2018-05-29	31.61	31.80	31.22	31.42	5054674
2018-05-30	31.60	32.01	31.54	31.73	2570469
2018-05-31	31.75	31.98	31.70	31.93	2306555
2018-06-01	32.08	32.49	32.06	32.34	2847233
2018-06-04	32.45	32.75	32.33	32.50	2209086
2018-06-05	32.45	32.59	32.18	32.42	2898858
2018-06-06	32.46	32.79	32.35	32.62	2551006
2018-06-07	32.75	33.03	32.48	32.66	2623976
2018-06-08	32.69	32.90	32.54	32.75	1564089
2018-06-11	32.76	33.16	32.75	32.90	2231467
2018-06-12	33.06	33.35	32.82	32.82	3270454
2018-06-13	32.95	33.42	32.91	33.04	2645685
2018-06-14	33.33	33.54	33.13	33.30	5576703
2018-06-15	33.05	33.45	32.84	33.26	3455550
2018-06-18	33.01	33.19	32.86	33.04	2408449
2018-06-19	32.55	32.80	32.30	32.73	3055686
2018-06-20	32.79	33.02	32.72	32.74	2138499
2018-06-21	32.70	32.73	32.04	32.44	5076475
2018-06-22	32.59	32.76	32.36	32.54	5236445
2018-06-25	32.37	32.46	31.75	31.99	4971023
2018-06-26	32.14	32.78	31.53	31.78	7525989
2018-06-27	31.95	32.22	31.80	31.84	3536528
2018-06-28	31.81	32.00	31.60	31.71	2910940
2018-06-29	31.97	32.56	31.82	32.17	3406250
2018-07-02	32.00	33.21	31.96	33.16	4853477
2018-07-03	33.19	34.50	33.08	34.25	4634192
2018-07-05	34.27	35.31	34.25	35.13	8635968
2018-07-06	35.00	35.64	34.89	35.53	5952660
2018-07-09	35.64	35.94	34.70	35.11	5482956
2018-07-10	35.13	35.34	34.91	34.94	4059323
2018-07-11	34.66	34.94	34.31	34.63	2470644
2018-07-12	34.86	35.18	34.61	35.06	2103322
2018-07-13	35.02	35.59	34.91	35.21	2300351
2018-07-16	35.20	35.67	34.97	35.33	2578401
2018-07-17	35.19	35.91	35.11	35.71	3792032
2018-07-18	35.88	36.59	35.55	36.23	7095981
2018-07-19	36.52	36.52	35.19	35.64	5083773
2018-07-20	35.77	36.15	35.58	35.95	3795355
2018-07-23	36.00	36.19	35.80	35.99	2124998
2018-07-24	36.34	36.45	35.95	36.19	3768767
2018-07-25	36.11	36.16	35.77	36.05	4688184
2018-07-26	36.12	36.43	35.92	35.42	3929279
2018-07-27	35.42	35.88	35.20	35.29	4204914
2018-07-30	35.35	35.57	34.86	34.96	2567502
2018-07-31	35.11	35.45	34.72	34.92	3578289
2018-08-01	34.85	35.14	34.43	34.78	4557283
2018-08-02	34.54	35.00	34.49	34.72	2461964
2018-08-03	34.81	35.06	34.81	35.01	1794989
2018-08-06	35.13	35.51	34.99	35.28	1898867
2018-08-07	35.31	35.91	35.31	35.56	2631083
2018-08-08	35.59	36.09	35.53	35.97	2740756
2018-08-09	35.99	36.39	35.60	35.77	2325604
2018-08-10	35.55	35.58	35.29	35.35	2951078
2018-08-13	35.36	35.50	34.77	34.99	2337232
2018-08-14	35.15	36.03	35.15	35.76	3002997
2018-08-15	35.45	35.75	35.29	35.41	2154482
2018-08-16	35.60	36.21	35.43	35.85	2899110
2018-08-17	35.82	36.33	35.80	36.20	4551620
2018-08-20	36.25	37.07	36.25	36.80	5732649
2018-08-21	36.90	37.17	36.38	36.49	3282441
2018-08-22	36.40	36.60	36.29	36.41	2721708
2018-08-23	36.43	36.73	36.28	36.30	2444989
2018-08-24	36.52	36.79	36.50	36.70	2421576
2018-08-27	36.90	37.06	36.75	36.88	2970898
2018-08-28	36.83	37.15	36.63	36.72	1681815
2018-08-29	36.69	37.00	36.31	36.92	1926524
2018-08-30	36.81	37.03	36.63	36.89	1554579
2018-08-31	36.77	37.02	36.70	36.91	1287403
2018-09-04	36.80	37.02	36.71	36.91	1374761
2018-09-05	36.79	36.96	36.18	36.46	3226656
2018-09-06	36.44	36.57	34.86	35.46	7281930
2018-09-07	35.34	35.67	35.17	35.26	1597163
2018-09-10	35.42	36.01	35.34	35.90	2354865
2018-09-11	35.83	36.10	35.55	35.64	2343658
2018-09-12	35.50	35.92	35.21	35.80	2163278
2018-09-13	35.80	36.24	35.80	35.94	1959084
2018-09-14	36.25	37.00	36.06	36.80	4761668
2018-09-17	36.96	37.25	36.84	37.10	3384203
2018-09-18	36.99	37.94	36.92	37.53	5128842
2018-09-19	37.80	38.00	37.44	37.50	2555041
2018-09-20	37.73	38.30	37.66	37.78	3624084
2018-09-21	38.50	39.85	38.19	39.49	9661080
2018-09-24	39.77	40.60	39.51	39.69	6579618
2018-09-25	39.99	40.00	38.88	39.04	4472925
2018-09-26	38.93	39.07	38.46	38.57	2814567
2018-09-27	38.77	38.94	38.00	38.10	3901498
2018-09-28	38.00	38.13	37.90	38.08	1392659
2018-10-01	38.40	38.94	38.34	38.76	5736520
2018-10-02	38.70	38.92	38.40	38.50	3429269
2018-10-03	38.82	39.60	38.77	39.04	3254733
2018-10-04	38.54	38.83	37.41	37.69	6738405
2018-10-05	37.67	37.89	36.94	37.34	6609551
2018-10-08	37.26	37.36	37.04	37.25	2872295
2018-10-09	37.06	37.48	36.80	37.16	2790284
2018-10-10	37.17	37.17	34.63	34.78	9520570
2018-10-11	34.70	35.86	34.32	34.59	7431022
2018-10-12	35.37	35.52	34.60	34.85	4305835
2018-10-15	35.12	35.53	34.81	35.15	4388027
2018-10-16	35.59	36.18	35.54	36.00	3560409
2018-10-17	36.15	36.66	35.91	36.09	5421716
2018-10-18	36.48	36.48	34.69	35.30	7671759
2018-10-19	35.15	35.49	34.60	34.65	6056901
2018-10-22	34.79	34.98	34.19	34.35	2595301
2018-10-23	33.89	33.89	32.73	33.78	6908403
2018-10-24	33.76	33.96	31.99	32.00	8841033
2018-10-25	32.40	32.88	31.62	32.10	9298055
2018-10-26	31.49	31.91	30.96	31.73	6984876
2018-10-29	32.22	32.60	30.29	30.43	9592468
2018-10-30	30.43	31.82	30.08	31.74	5580453
2018-10-31	32.41	32.97	32.17	32.36	6011745
2018-11-01	32.90	33.71	32.53	33.61	5903378
2018-11-02	33.75	33.96	33.19	33.20	4254447
2018-11-05	33.44	34.41	33.28	33.83	5573487
2018-11-06	33.85	34.92	33.83	34.28	5358285
2018-11-07	34.54	35.18	34.51	35.17	4290140
2018-11-08	34.90	35.78	34.64	35.35	3258930
2018-11-09	34.97	35.08	33.75	33.99	4860986
2018-11-12	33.85	34.14	32.98	33.19	3716476
2018-11-13	33.47	33.84	33.26	33.36	5719990
2018-11-14	33.57	34.19	32.76	32.92	2589427
2018-11-15	32.83	32.92	32.10	32.50	4375062
2018-11-16	32.16	32.59	31.68	32.46	4136243
2018-11-19	32.39	32.45	31.70	31.80	5302472
2018-11-20	31.06	31.46	30.80	30.99	6264749
2018-11-21	31.48	32.58	31.42	32.43	3934636
2018-11-23	32.17	33.56	32.16	33.18	1886292
2018-11-26	33.87	34.97	33.63	34.37	6847591
2018-11-27	34.15	34.22	33.53	33.82	2794110
2018-11-28	34.15	34.24	33.28	34.10	7185555
2018-11-29	33.94	34.17	33.40	33.75	8033459
2018-11-30	33.72	34.02	33.59	33.73	3499763
2018-12-03	34.62	35.39	34.25	34.85	11073979
2018-12-04	34.72	34.85	32.50	32.71	8865533
2018-12-06	32.38	32.38	30.92	32.10	13378070
2018-12-07	32.16	32.73	31.25	31.42	5195696
2018-12-10	31.17	31.19	29.29	30.49	14101539
2018-12-11	31.15	31.70	30.05	30.52	6351653
2018-12-12	30.88	31.13	30.50	30.50	8202377
2018-12-13	30.50	30.71	30.11	30.40	11948138
2018-12-14	30.00	30.48	29.60	29.76	9135982
2018-12-17	29.53	29.73	28.64	28.80	14284734
2018-12-18	29.00	29.42	28.62	28.70	7802432
2018-12-19	28.79	29.09	27.60	27.60	8903114
2018-12-20	27.51	27.92	26.88	27.71	16654630
2018-12-21	27.89	29.00	27.88	28.51	11734334
2018-12-24	28.21	29.66	28.07	28.98	5886979
2018-12-26	29.20	30.67	28.83	30.64	7488162
2018-12-27	30.20	30.47	29.31	30.46	4966696
2018-12-28	30.44	31.09	30.01	30.09	4444575
2018-12-31	30.30	30.68	29.33	29.81	4622818
2019-01-02	29.27	30.29	28.51	30.07	3733251
2019-01-03	29.87	30.12	29.10	29.23	5371875
2019-01-04	29.91	30.55	29.81	30.23	5867625
2019-01-07	30.45	31.42	29.87	31.13	6072131
2019-01-08	31.57	31.87	30.98	31.40	4062934
2019-01-09	31.55	32.19	31.28	31.74	4154245
2019-01-10	31.50	31.89	31.36	31.73	2471562
2019-01-11	31.59	32.28	31.32	31.97	5714398
2019-01-14	31.56	32.27	31.47	31.98	7823658
2019-01-15	32.20	32.58	31.99	32.23	2823993
2019-01-16	32.56	33.32	32.50	32.58	5412863
2019-01-17	32.42	33.07	32.38	32.64	2815667
2019-01-18	32.98	33.47	32.91	32.91	5201127
2019-01-22	32.80	33.34	32.30	32.59	4813462
2019-01-23	32.75	32.97	32.17	32.36	4024175
2019-01-24	32.46	32.84	32.25	32.51	3083120
2019-01-25	32.82	33.45	32.70	32.99	4037544
2019-01-28	32.79	33.21	32.63	33.19	2327809
2019-01-29	33.25	33.43	33.08	33.16	2327394
2019-01-30	33.20	33.37	32.30	33.14	5478337
2019-01-31	33.14	33.92	33.13	33.70	5582511
2019-02-01	33.61	34.49	33.58	34.00	3421700
2019-02-04	34.07	34.54	34.00	34.36	2721938
2019-02-05	34.35	34.78	34.05	34.62	2853987
2019-02-06	34.67	34.89	34.56	34.57	2554851
2019-02-07	34.53	34.65	33.81	33.93	3966925
2019-02-08	33.64	33.81	33.07	33.76	3430687
2019-02-11	33.80	33.98	33.20	33.30	3021746
2019-02-12	33.46	33.88	33.37	33.60	3572585
2019-02-13	33.83	33.86	33.46	33.77	3094455
2019-02-14	33.70	33.77	33.11	33.20	3351735
2019-02-15	33.23	33.68	33.20	33.35	4362113
2019-02-19	33.35	33.50	32.39	33.50	4395320
2019-02-20	33.54	34.47	33.54	34.42	4915950
2019-02-21	34.22	34.48	33.88	34.01	2008169
2019-02-22	34.15	34.29	33.40	33.65	3484928
2019-02-25	33.93	34.21	33.71	33.90	3888630
2019-02-26	33.63	33.80	33.41	33.72	2427221
2019-02-27	33.54	33.64	33.35	33.53	2072955
2019-02-28	33.45	33.74	33.23	33.39	2090633
2019-03-01	33.75	34.09	33.47	33.54	2104540
2019-03-04	33.73	33.95	33.17	33.70	2022320
2019-03-05	33.49	33.75	33.35	33.47	1401793
2019-03-06	33.38	33.84	33.25	33.72	2156753
2019-03-07	33.60	33.60	32.87	33.23	4332440
2019-03-08	32.81	33.02	32.44	32.94	2740051
2019-03-11	33.23	33.65	33.05	33.49	1952750
2019-03-12	33.66	33.91	33.54	33.63	1431184
2019-03-13	33.80	34.39	33.80	34.22	2590647
2019-03-14	34.19	34.51	34.13	34.43	1516773
2019-03-15	34.43	35.00	34.42	34.88	2777427
2019-03-18	35.00	35.60	34.96	35.47	2618565
2019-03-19	35.70	36.00	34.85	35.06	2668293
2019-03-20	35.00	35.24	34.81	34.82	1306315
2019-03-21	34.65	35.59	34.60	35.25	2287282
2019-03-22	34.88	35.02	33.75	34.32	2891840
2019-03-25	34.30	34.39	33.60	34.14	2208948
2019-03-26	34.48	34.66	34.14	34.51	1666378
2019-03-27	34.74	35.35	34.34	34.41	2456015
2019-03-28	34.31	34.87	34.26	34.61	1635350
2019-03-29	34.80	35.05	34.59	34.97	1366803
2019-04-01	35.20	35.50	35.18	35.40	2049680
2019-04-02	35.28	35.38	34.43	34.63	3056876
2019-04-03	34.83	35.28	34.67	34.82	2340795
2019-04-04	34.64	35.03	34.60	34.72	2332837
2019-04-05	34.77	35.11	34.67	34.81	2479847
2019-04-08	34.61	34.84	34.47	34.83	2432566
2019-04-09	34.54	34.65	34.20	34.45	1368260
2019-04-10	34.41	34.77	34.20	34.76	1982181
2019-04-11	34.82	35.15	34.62	34.87	1522479
2019-04-12	35.12	35.65	35.12	35.53	3065430
2019-04-15	35.48	35.75	35.29	35.54	2179133
2019-04-16	35.55	36.25	35.53	35.79	3369577
2019-04-17	36.08	36.08	35.60	35.93	3260470
2019-04-18	38.97	39.35	37.95	38.62	28121357
2019-04-22	38.93	40.27	38.49	39.02	10329573
2019-04-23	39.87	40.05	39.23	39.73	6346573
2019-04-24	39.80	40.38	39.62	39.93	5521383
2019-04-25	40.00	40.75	39.44	39.77	5659428
2019-04-26	39.83	40.57	39.74	40.19	4102702
2019-04-29	40.01	40.59	39.99	40.51	3414034
2019-04-30	40.49	40.75	39.46	39.46	4152497
2019-05-01	39.71	40.29	39.71	39.85	4931500
2019-05-02	39.85	39.90	39.19	39.57	4583195
2019-05-03	39.48	40.07	39.40	40.06	4031568
2019-05-06	39.20	39.73	39.02	39.11	4192882
2019-05-07	38.73	39.42	38.14	38.85	5375027
2019-05-08	38.91	39.49	38.88	39.09	2920906
2019-05-09	38.66	39.63	38.44	39.49	3296601
2019-05-10	39.10	39.83	39.09	39.81	4002979
2019-05-13	39.00	39.42	38.48	38.80	4790658
2019-05-14	38.78	39.44	38.78	39.39	2900499
2019-05-15	38.96	39.75	38.85	39.58	3264982
2019-05-16	39.75	40.55	39.75	40.40	5484860
2019-05-17	40.32	40.96	40.26	40.65	4279087
2019-05-20	40.53	41.00	40.48	40.61	3482904
2019-05-21	40.80	41.84	40.80	41.80	5336966
2019-05-22	41.59	42.12	41.53	41.70	3986022
2019-05-23	41.06	41.15	40.65	41.15	3272963
2019-05-24	41.00	41.15	40.35	40.65	5200946
2019-05-28	40.62	40.70	39.83	39.88	3905123
2019-05-29	39.48	39.49	38.83	39.47	5284227
2019-05-30	39.45	39.79	38.89	39.25	3814427
2019-05-31	38.57	38.58	37.55	37.85	8016717
2019-06-03	37.61	38.90	36.79	38.90	5361096
2019-06-04	39.29	39.85	39.12	39.80	3776860
2019-06-05	40.39	40.69	40.00	40.08	4002624
2019-06-06	40.12	41.03	40.12	40.98	4572773
2019-06-07	41.10	42.19	41.01	41.97	8618111
2019-06-10	42.30	43.28	42.16	42.45	7357047
2019-06-11	42.91	43.00	42.25	42.80	8922496
2019-06-12	42.61	43.14	42.01	42.97	4044261
2019-06-13	43.25	44.00	43.18	43.95	6068680
2019-06-14	43.98	44.47	43.85	44.14	5993422
2019-06-17	44.37	45.38	44.18	44.24	7737703
2019-06-18	44.60	44.83	43.20	43.39	8252538
2019-06-19	43.47	44.93	43.44	44.80	6157691
2019-06-20	45.10	45.64	44.55	44.81	7489526
2019-06-21	44.72	45.61	44.70	45.04	5053124
2019-06-24	45.30	45.34	44.10	44.40	4517072
2019-06-25	44.25	44.86	44.06	44.19	3757014
2019-06-26	44.19	44.47	43.76	44.18	5712010
2019-06-27	44.00	44.95	43.97	44.31	3679408
2019-06-28	44.57	45.14	44.37	44.42	6671569
2019-07-01	45.81	46.58	45.32	46.58	56734257
2019-07-02	46.87	47.34	45.14	47.34	16582352
2019-07-03	47.50	47.93	47.18	47.48	5540252
2019-07-05	47.53	47.55	46.71	47.21	4159748
2019-07-08	46.19	46.79	45.83	46.26	8536009
2019-07-09	45.66	46.58	45.42	46.47	6651619
2019-07-10	46.64	46.64	45.74	46.38	4646308
2019-07-11	46.60	46.63	45.85	46.07	4231639
2019-07-12	46.10	46.41	45.62	46.02	5258635
2019-07-15	46.01	46.14	45.45	45.66	7606936
2019-07-16	45.71	46.39	45.68	45.83	4196185
2019-07-17	45.90	46.00	45.06	45.28	6743768
2019-07-18	45.82	47.37	45.07	45.65	10299797
2019-07-19	45.88	46.37	45.61	45.63	4065856
2019-07-22	45.95	48.06	45.86	47.84	10000239
2019-07-23	47.87	48.73	47.44	48.60	6222653
2019-07-24	48.42	49.45	48.35	49.24	7144624
2019-07-25	49.34	49.81	48.72	49.24	7357902
2019-07-26	49.04	49.55	48.96	49.26	4343634
2019-07-29	49.29	49.29	48.26	48.65	5296637
2019-07-30	48.14	49.11	48.05	49.07	4682438
2019-07-31	49.17	49.39	47.24	47.98	6319866
2019-08-01	48.00	48.00	46.46	46.82	10228226
2019-08-02	46.47	46.72	45.04	46.62	8956266
2019-08-05	45.51	45.90	43.47	44.53	12402152
2019-08-06	44.95	46.00	44.93	45.81	5365111
2019-08-07	44.90	46.65	44.84	46.50	7127158
2019-08-08	47.44	48.28	46.77	48.23	8205759
2019-08-09	48.14	48.31	47.41	47.56	5964793
2019-08-12	47.03	47.30	46.21	46.46	4278647
2019-08-13	46.21	47.71	46.20	47.65	5115378
2019-08-14	46.37	47.00	45.30	45.85	5462061
2019-08-15	46.00	46.61	45.28	45.72	4328969
2019-08-16	46.10	47.31	46.05	47.23	3702039
2019-08-19	47.83	48.39	47.54	47.84	4828983
2019-08-20	47.79	49.01	47.72	48.84	5309263
2019-08-21	49.29	50.02	49.25	49.46	5202747
2019-08-22	49.55	50.08	49.34	49.80	5326846
2019-08-23	49.81	50.03	48.57	48.81	4061615
2019-08-26	49.04	49.79	49.03	49.24	3568174
2019-08-27	49.61	49.95	49.45	49.69	3711391
2019-08-28	49.82	49.88	49.07	49.67	2866682
2019-08-29	50.00	50.09	49.27	49.55	3449506
2019-08-30	49.80	49.95	49.46	49.76	2239246
2019-09-03	49.28	49.60	48.35	48.71	3761088
2019-09-04	49.20	49.41	48.38	49.09	3682444
2019-09-05	49.76	50.45	49.44	50.08	5209011
2019-09-06	50.02	50.63	49.95	50.37	3825895
2019-09-09	50.65	51.31	50.55	50.98	6322705
2019-09-10	51.00	51.49	49.44	49.64	5758199
2019-09-11	50.84	50.99	49.34	50.42	7372093
2019-09-12	50.54	52.90	50.50	52.24	9549826
2019-09-13	52.40	54.19	52.30	53.55	10165719
2019-09-16	53.18	55.17	52.82	53.52	8828590
2019-09-17	53.63	54.47	52.89	53.52	7131878
2019-09-18	52.85	53.66	52.54	52.85	10319838
2019-09-19	52.80	53.68	52.68	52.90	10660444
2019-09-20	52.90	53.25	52.03	52.89	44449552
2019-09-23	52.55	53.62	52.47	53.30	9446716
2019-09-24	53.00	53.64	52.29	52.80	11517429
2019-09-25	52.22	53.11	52.03	52.84	10012639
2019-09-26	52.85	52.87	51.91	52.63	8933240
2019-09-27	52.65	52.80	49.42	50.22	10264911
2019-09-30	50.13	50.17	48.36	48.84	12399336
2019-10-01	49.50	49.66	46.98	47.21	11277275
2019-10-02	46.28	46.90	45.59	46.66	9390540
2019-10-03	46.71	47.96	46.27	47.62	6978760
2019-10-04	48.03	48.32	46.74	46.93	6588840
2019-10-07	46.61	46.66	45.66	45.90	9599302
2019-10-08	45.26	46.15	45.02	45.61	5643883
2019-10-09	46.18	46.82	45.91	46.47	3120047
2019-10-10	46.45	46.98	46.05	46.51	4780311
2019-10-11	47.02	47.76	46.92	47.11	5172359
2019-10-14	46.63	47.07	46.17	46.50	7111051
2019-10-15	46.84	47.31	46.28	47.09	4114771
2019-10-16	47.46	47.67	46.05	46.81	3153293
2019-10-17	47.02	47.95	46.66	47.80	4259054
2019-10-18	47.60	48.54	47.53	48.39	4006948
2019-10-21	48.87	49.57	48.68	49.09	4221838
2019-10-22	49.57	49.85	48.93	49.10	3603279
2019-10-23	49.75	51.92	49.65	51.51	7963344
2019-10-24	51.50	52.27	51.48	52.05	4668609
2019-10-25	52.25	53.00	51.55	52.86	4157236
2019-10-28	53.00	53.41	52.43	52.79	3583228
2019-10-29	52.67	53.21	52.39	52.95	2387377
2019-10-30	52.80	53.20	52.55	52.97	3502359
2019-10-31	52.76	53.19	52.40	52.67	2378697
2019-11-01	52.94	53.85	52.81	53.66	3410753
2019-11-04	53.90	54.08	52.81	53.16	3405825
2019-11-05	53.10	53.30	52.55	52.79	2552175
2019-11-06	52.50	52.56	51.31	52.04	6270061
2019-11-07	52.64	52.94	51.38	51.40	7323150
2019-11-08	51.22	51.91	51.20	51.53	5158616
2019-11-11	51.53	52.04	51.35	51.91	3059676
2019-11-12	51.99	52.12	51.31	51.96	3553820
2019-11-13	51.70	52.86	51.59	52.42	5464610
2019-11-14	52.34	52.90	52.19	52.63	2576782
2019-11-15	52.88	53.15	52.41	52.52	2917909
2019-11-18	52.50	53.10	52.24	52.36	3381420
2019-11-19	52.39	52.67	51.64	51.97	3897149
2019-11-20	51.79	52.14	51.44	51.62	3959643
2019-11-21	51.56	52.20	51.52	51.66	3087483
2019-11-22	51.70	52.07	50.97	51.26	4101526
2019-11-25	51.30	52.49	51.16	52.47	4636728
2019-11-26	53.00	53.47	52.54	53.36	31376524
2019-11-27	53.35	54.36	53.05	54.24	5285816
2019-11-29	54.05	54.58	54.00	54.22	1951533
2019-12-02	54.41	54.44	52.72	52.90	5672435
2019-12-03	52.35	53.11	51.78	53.00	4173699
2019-12-04	53.10	53.48	52.92	53.10	2701812
2019-12-05	53.46	53.93	53.25	53.52	3924790
2019-12-06	54.00	54.48	53.92	53.92	2834905
2019-12-09	54.23	54.77	53.95	54.14	4031584
2019-12-10	54.24	54.77	54.09	54.41	3971149
2019-12-11	54.50	55.00	54.32	54.92	2454934
2019-12-12	54.97	55.21	54.03	54.17	3567210
2019-12-13	54.00	54.39	53.52	53.63	2680251
2019-12-16	53.95	54.81	53.82	54.53	3572462
2019-12-17	54.72	54.77	54.07	54.58	3521469
2019-12-18	54.49	54.83	54.17	54.62	3390680
2019-12-19	54.60	55.76	54.51	55.75	4067217
2019-12-20	55.66	55.97	55.08	55.80	3898517
2019-12-23	55.88	56.17	55.26	55.29	2387694
2019-12-24	55.25	55.59	55.08	55.40	1238129
2019-12-26	55.46	56.42	55.40	56.30	2150755
2019-12-27	56.40	56.69	56.04	56.14	1731669
2019-12-30	56.17	56.20	55.47	56.00	1923724
2019-12-31	56.00	56.30	55.63	55.94	1641926
2020-01-02	56.20	56.46	55.56	55.80	3372651
2020-01-03	55.23	56.06	54.93	56.00	2411111
2020-01-06	55.21	55.93	55.04	55.90	2504172
2020-01-07	55.93	56.31	55.79	55.90	2680925
2020-01-08	55.90	57.00	55.88	56.74	2915243
2020-01-09	57.15	58.40	56.89	57.85	4386298
2020-01-10	58.02	58.19	57.49	57.72	4975988
2020-01-13	57.88	58.69	57.38	58.43	3273903
2020-01-14	58.56	58.84	58.01	58.11	2611571
2020-01-15	57.67	58.69	57.62	58.23	3557825
2020-01-16	58.71	60.19	58.68	60.15	5922613
2020-01-17	60.77	61.39	60.39	60.76	4276631
2020-01-21	60.50	61.77	60.16	61.17	4923673
2020-01-22	61.38	63.14	61.35	62.87	4677967
2020-01-23	62.87	63.77	62.60	63.73	4800720
2020-01-24	64.10	64.18	61.67	62.21	7476533
2020-01-27	59.84	61.66	59.37	61.19	3726997
2020-01-28	61.38	62.33	61.15	61.62	3725941
2020-01-29	62.16	63.14	61.95	62.65	4280808
2020-01-30	62.48	63.50	60.00	61.11	8556136
2020-01-31	61.00	61.13	59.62	61.07	6128602
2020-02-03	61.60	61.73	60.52	60.52	3201501
2020-02-04	61.33	63.70	61.28	63.27	4175591
2020-02-05	63.84	64.39	63.02	63.73	3266457
2020-02-06	63.76	64.28	62.93	63.60	2877317
2020-02-07	63.10	63.86	61.93	62.76	4359794
2020-02-10	62.52	64.14	62.49	64.11	3379774
2020-02-11	64.47	64.97	64.23	64.41	3082830
2020-02-12	64.08	64.41	62.80	62.85	4537871
2020-02-13	62.80	63.56	62.51	62.94	3845908
2020-02-14	63.07	63.30	62.50	62.95	2821863
2020-02-18	62.91	63.47	61.92	61.97	4544550
2020-02-19	62.41	63.43	62.31	62.76	3394559
2020-02-20	62.75	63.19	61.14	62.45	3363179
2020-02-21	62.01	62.18	60.98	61.25	4198484
2020-02-24	58.37	59.63	55.70	58.56	7371954
2020-02-25	59.09	59.23	56.00	56.47	6361867
2020-02-26	56.02	57.68	55.97	56.00	5733128
2020-02-27	54.20	55.66	52.52	53.29	10451415
2020-02-28	49.72	54.05	49.05	53.84	12955926
2020-03-02	54.50	56.74	53.69	56.03	8285158
2020-03-03	56.18	58.04	54.67	56.09	6414793
2020-03-04	57.42	58.35	56.10	58.10	4747503
2020-03-05	57.34	58.43	56.76	57.79	5009509
2020-03-06	55.13	55.46	52.68	54.06	10219721
2020-03-09	47.54	50.36	46.95	46.98	11938134
2020-03-10	49.86	50.77	47.70	50.64	7672731
2020-03-11	48.54	49.98	46.15	47.35	7452250
2020-03-12	40.13	44.45	37.46	40.06	17469242
2020-03-13	43.94	46.93	40.31	46.72	11798039
2020-03-16	38.00	42.56	37.80	40.53	14338636
2020-03-17	40.72	42.35	35.56	41.44	18713644
2020-03-18	37.50	40.81	33.00	40.76	16652000
2020-03-19	38.82	42.00	36.12	41.99	10468968
2020-03-20	42.06	42.38	36.10	37.67	10999062
2020-03-23	36.07	37.19	33.25	36.04	12461552
2020-03-24	39.00	41.84	38.20	39.92	10436176
2020-03-25	40.53	46.70	39.50	42.82	12176989
2020-03-26	43.95	49.35	43.76	48.00	12233713
2020-03-27	45.47	47.99	44.32	46.09	7467833
2020-03-30	46.06	47.75	44.26	47.28	5128834
2020-03-31	46.90	47.15	44.15	45.57	7005645
2020-04-01	42.54	42.68	40.45	40.80	9616813
2020-04-02	40.41	42.65	39.25	41.19	7443294
2020-04-03	41.25	42.19	41.04	41.74	7238589
2020-04-06	43.69	46.89	43.61	46.57	9093440
2020-04-07	50.00	52.69	45.44	45.63	8906466
2020-04-08	46.49	48.64	45.91	46.97	5547397
2020-04-09	49.01	51.59	48.50	49.17	9419929
2020-04-13	49.15	49.48	45.39	47.58	6844051
2020-04-14	49.12	50.30	47.94	47.96	7166507
2020-04-15	46.45	47.26	45.15	45.50	8482329
2020-04-16	46.19	48.15	45.51	47.96	5456633
2020-04-17	49.45	50.26	47.73	50.01	8384420
2020-04-20	48.58	48.90	47.40	48.18	5052456
2020-04-21	45.84	46.54	45.05	45.50	6509044
2020-04-22	46.67	47.25	46.11	46.33	3355843
2020-04-23	47.22	49.77	46.57	48.43	6846947
2020-04-24	49.46	49.46	47.75	48.43	4757921
2020-04-27	48.92	51.56	48.84	51.39	5761758
2020-04-28	52.50	53.34	50.91	51.40	4277784
2020-04-29	52.53	55.11	52.48	54.12	6621049
2020-04-30	53.18	54.02	51.43	51.85	4710705
2020-05-01	50.30	50.84	49.66	50.42	3921309
2020-05-04	48.80	49.79	48.47	49.45	4106283
2020-05-05	50.25	51.65	50.10	50.66	3753010
2020-05-06	51.00	51.54	50.34	51.19	7279817
2020-05-07	52.10	53.31	52.00	52.79	4845064
2020-05-08	53.12	53.40	52.56	52.87	3788190
2020-05-11	52.50	53.33	52.08	53.16	5513262
2020-05-12	53.50	54.03	52.46	52.47	5022033
2020-05-13	52.15	52.38	49.21	50.12	5878188
2020-05-14	49.06	50.69	47.80	50.60	5316418
2020-05-15	50.15	51.41	49.59	51.07	3422158
2020-05-18	53.00	53.97	52.60	53.57	4491271
2020-05-19	53.40	55.19	52.86	52.86	3689962
2020-05-20	54.00	54.50	53.54	54.26	3487404
2020-05-21	53.97	54.27	52.91	53.61	3417387
2020-05-22	53.60	54.01	53.14	53.95	3064261
2020-05-26	55.50	56.75	55.25	56.21	4745302
2020-05-27	57.66	58.24	55.76	56.46	4929281
2020-05-28	56.99	57.82	56.21	56.66	3969219
2020-05-29	56.43	57.44	55.75	56.80	3728132
2020-06-01	56.65	57.50	56.11	57.21	2416490
2020-06-02	57.57	58.34	57.07	57.84	2767533
2020-06-03	58.50	59.38	58.16	59.20	4025397
2020-06-04	58.71	59.13	57.73	58.49	3748208
2020-06-05	59.90	60.20	58.54	58.95	3989068
2020-06-08	59.29	59.50	58.51	59.45	3683233
2020-06-09	58.12	59.01	57.56	58.35	3013873
2020-06-10	58.60	59.25	57.81	58.32	2683320
2020-06-11	56.00	56.45	54.80	55.00	4566084
2020-06-12	56.66	57.07	54.66	55.73	2797333
2020-06-15	54.12	57.06	53.60	56.65	2856482
2020-06-16	58.45	58.75	56.61	57.50	3014336
2020-06-17	58.00	58.20	56.97	57.09	2275426
2020-06-18	56.69	58.20	56.22	57.65	2784230
2020-06-19	58.50	59.00	56.64	59.00	5635549
2020-06-22	57.85	58.07	56.17	56.81	4276116
2020-06-23	57.65	58.04	56.86	57.07	3045090
2020-06-24	56.52	56.52	54.40	55.19	3917401
2020-06-25	54.95	57.31	54.81	57.23	3541763
2020-06-26	56.67	57.16	54.30	54.35	3510014
2020-06-29	54.58	55.94	54.02	55.81	2659251
2020-06-30	55.87	56.80	55.70	56.66	2501566
2020-07-01	56.78	57.56	55.73	56.14	1781607
2020-07-02	57.03	57.23	55.25	55.39	2647753
2020-07-06	56.23	56.56	55.00	55.36	3271587
2020-07-07	55.00	55.13	53.46	53.60	3720507
2020-07-08	53.86	54.66	53.50	54.47	2714932
2020-07-09	54.22	54.48	52.31	53.37	3417082
2020-07-10	53.59	53.80	52.95	53.73	1998074
2020-07-13	54.03	54.55	53.24	53.52	3278749
2020-07-14	53.35	54.67	53.08	54.53	2914238
2020-07-15	55.69	56.22	54.87	56.01	2422556
2020-07-16	55.54	55.64	55.05	55.40	2131648
2020-07-17	55.74	56.19	55.08	55.97	1784218
2020-07-20	55.84	56.36	55.63	56.14	2449129
2020-07-21	56.28	57.95	56.28	57.62	3098690
2020-07-22	57.21	58.00	56.94	58.00	2593398
2020-07-23	58.04	58.90	56.02	56.67	4274897
2020-07-24	56.34	56.44	55.02	55.70	4064047
2020-07-27	55.43	55.69	54.82	55.25	2393078
2020-07-28	54.95	55.15	54.10	54.15	2032731
2020-07-29	54.44	55.36	54.37	55.14	2112122
2020-07-30	54.33	54.79	53.88	54.30	2224502
2020-07-31	54.41	54.48	52.62	53.28	3191889
2020-08-03	53.34	53.83	52.42	53.06	2356124
2020-08-04	52.76	52.99	51.81	52.16	4549184
2020-08-05	52.42	53.20	52.05	52.94	4855310
2020-08-06	52.82	53.59	52.71	53.00	3051073
2020-08-07	52.86	53.15	52.36	52.52	2278890
2020-08-10	52.70	52.72	51.77	52.33	4083879
2020-08-11	52.59	53.74	52.41	52.51	4035185
2020-08-12	53.29	53.71	52.70	52.86	2028954
2020-08-13	52.55	53.36	52.55	53.18	1897654
2020-08-14	53.05	53.30	52.71	52.74	1713815
2020-08-17	52.84	53.64	52.75	53.38	1855148
2020-08-18	53.39	53.99	53.37	53.56	2371542
2020-08-19	53.95	54.55	53.68	53.99	2342476
2020-08-20	53.51	53.93	52.44	52.49	2581272
2020-08-21	52.67	53.35	52.57	52.97	2377119
2020-08-24	53.32	53.60	52.76	53.30	2365858
2020-08-25	53.66	53.66	52.66	53.03	2312702
2020-08-26	53.03	54.19	52.67	54.08	2993831
2020-08-27	53.93	54.28	53.41	53.54	2764953
2020-08-28	53.70	53.75	52.81	52.95	3153804
2020-08-31	53.04	53.45	52.69	52.95	2610390
2020-09-01	53.30	53.74	52.94	53.72	2667581
2020-09-02	53.99	54.82	53.18	54.46	2253358
2020-09-03	54.46	54.85	52.49	53.86	3802381
2020-09-04	54.18	54.75	52.37	52.99	2636393
2020-09-08	51.85	52.04	50.85	51.14	3596667
2020-09-09	51.68	51.98	51.19	51.61	3212732
2020-09-10	51.70	52.48	51.34	51.43	2500757
2020-09-11	51.56	52.06	50.66	51.47	3570204
2020-09-14	52.06	52.83	51.74	52.67	2322601
2020-09-15	52.85	53.87	52.38	53.20	3625152
2020-09-16	53.44	54.26	53.07	53.53	2118886
2020-09-17	52.54	52.71	51.57	52.20	4169592
2020-09-18	52.33	52.96	52.12	52.70	5692299
2020-09-21	51.83	52.09	51.14	51.73	3022228
2020-09-22	51.80	52.36	50.64	51.30	2779266
2020-09-23	51.44	52.36	50.66	50.79	2096922
2020-09-24	50.58	50.85	49.26	49.95	4193272
2020-09-25	49.77	51.47	49.75	51.15	2639207
2020-09-28	51.88	52.84	51.79	52.66	2354411
2020-09-29	52.59	53.22	52.01	52.71	2571081
2020-09-30	52.71	53.35	52.02	52.20	3171944
2020-10-01	52.49	53.66	52.43	53.51	2531441
2020-10-02	52.51	54.49	52.35	53.68	2015226
2020-10-05	54.06	54.61	53.70	54.29	2393205
2020-10-06	54.62	55.22	53.80	54.04	2506982
2020-10-07	54.39	55.09	53.98	54.46	2660009
2020-10-08	54.91	55.43	54.77	55.09	1869585
2020-10-09	55.42	55.63	54.61	54.72	1674869
2020-10-12	54.35	55.00	54.06	54.97	2406237
2020-10-13	55.00	55.61	54.88	55.36	2236474
2020-10-14	55.60	55.82	54.97	55.10	2347580
2020-10-15	54.25	55.64	54.16	55.40	2370253
2020-10-16	55.58	56.33	55.47	55.78	2184765
2020-10-19	56.17	56.27	54.86	54.91	1679797
2020-10-20	55.26	55.49	54.64	54.67	3243103
2020-10-21	54.82	55.00	54.31	54.44	2496783
2020-10-22	54.72	55.14	54.26	54.77	2082219
2020-10-23	55.00	55.05	54.06	54.64	2368387
2020-10-26	54.14	54.47	52.65	52.84	3792653
2020-10-27	52.93	53.19	51.86	51.87	3764507
2020-10-28	50.82	50.98	49.40	50.29	3492446
2020-10-29	50.88	51.69	50.08	50.99	2558659
2020-10-30	50.61	50.97	49.41	50.42	3247958
2020-11-02	51.08	51.87	51.02	51.33	2643019
2020-11-03	52.15	52.46	51.69	51.98	2780802
2020-11-04	52.63	55.75	52.51	54.95	6458201
2020-11-05	55.96	59.20	55.84	56.91	5563673
2020-11-06	57.11	57.21	55.19	55.69	2284495
2020-11-09	58.19	58.25	55.35	56.04	5902540
2020-11-10	55.90	57.39	55.34	57.11	2827378
2020-11-11	56.97	57.27	55.17	55.35	4101424
2020-11-12	55.15	55.73	54.75	54.94	2414790
2020-11-13	55.26	56.16	55.26	56.16	2909336
2020-11-16	56.88	57.50	56.31	57.09	3137854
2020-11-17	56.64	57.69	56.53	57.69	2663081
2020-11-18	57.68	58.49	57.30	57.81	3783367
2020-11-19	57.56	58.93	56.97	58.64	2712870
2020-11-20	58.47	59.15	58.18	58.65	1534128
2020-11-23	58.86	59.48	58.58	59.11	3251473
2020-11-24	59.55	60.10	59.13	59.83	3057703
2020-11-25	59.88	60.60	59.75	60.48	2219454
2020-11-27	60.49	60.70	60.15	60.53	1201597
2020-11-30	60.42	60.65	59.11	59.55	3160821
2020-12-01	60.58	60.87	59.88	60.42	3749610
2020-12-02	60.35	61.62	59.81	61.60	2531354
2020-12-03	61.85	61.94	61.05	61.40	1899067
2020-12-04	61.49	62.15	61.49	62.04	1472829
2020-12-07	62.00	62.28	61.47	61.98	1853371
2020-12-08	61.72	62.47	61.53	62.45	2044756
2020-12-09	62.83	62.83	61.29	62.39	2489178
2020-12-10	61.97	62.93	61.62	62.85	1845692
2020-12-11	62.55	64.00	62.47	63.84	2318906
2020-12-14	64.30	64.33	62.52	63.11	2996107
2020-12-15	63.65	65.35	63.50	65.14	4417639
2020-12-16	65.67	65.69	64.71	64.93	2543055
2020-12-17	65.39	65.75	64.85	65.34	2484423
2020-12-18	65.08	65.39	63.87	64.60	5240396
2020-12-21	63.76	64.74	62.70	64.45	3533705
2020-12-22	64.46	65.17	64.19	64.84	2317981
2020-12-23	64.82	65.73	64.58	65.05	1526224
2020-12-24	65.00	65.20	64.65	64.99	605490
2020-12-28	65.40	65.44	64.55	64.67	1187080
2020-12-29	65.00	65.18	64.16	64.54	1367945
2020-12-30	64.75	65.26	64.64	64.70	1499566
2020-12-31	64.59	65.09	64.15	64.81	1827730
2021-01-04	65.00	65.10	62.21	63.00	3255770
2021-01-05	62.38	63.30	62.25	62.81	2758614
2021-01-06	62.32	62.77	61.27	61.66	5090686
2021-01-07	62.51	63.52	62.34	63.23	2368391
2021-01-08	63.75	64.02	62.01	62.90	2396679
2021-01-11	62.47	63.14	62.18	62.69	1689181
2021-01-12	62.62	63.06	62.37	62.58	1908497
2021-01-13	62.75	64.44	62.58	63.97	2360595
2021-01-14	64.51	64.51	63.19	63.50	2760399
2021-01-15	62.98	63.40	62.72	63.35	2043680
2021-01-19	63.75	64.48	63.40	64.41	1657291
2021-01-20	64.69	65.49	64.36	65.22	2271777
2021-01-21	65.50	65.82	65.25	65.69	2017858
2021-01-22	65.42	65.76	64.78	65.03	2220914
2021-01-25	65.35	66.09	64.72	64.98	3451061
2021-01-26	65.46	66.14	64.90	64.90	5279715
2021-01-27	65.34	67.80	64.05	65.16	6384397
2021-01-28	65.16	68.67	65.16	67.05	3750389
2021-01-29	66.69	68.33	66.30	67.19	3843945
2021-02-01	67.71	70.09	67.71	69.33	3021963
2021-02-02	70.68	71.40	69.70	70.99	2847299
2021-02-03	71.09	71.50	69.76	69.95	2640880
2021-02-04	69.98	70.99	69.98	70.03	2334193
2021-02-05	69.84	70.88	69.24	70.84	2708229
2021-02-08	70.99	71.16	69.85	70.55	3139922
2021-02-09	70.10	71.64	70.09	70.89	3868750
2021-02-10	71.48	71.89	70.57	70.86	1815963
2021-02-11	71.57	72.10	69.86	70.66	2393994
2021-02-12	70.50	71.00	70.18	70.21	1686844
2021-02-16	71.10	71.12	70.11	70.34	3133364
2021-02-17	70.42	70.46	69.55	69.88	1816696
2021-02-18	69.00	69.98	68.80	69.68	1693759
2021-02-19	69.87	70.25	69.52	69.97	1855394
2021-02-22	70.21	70.21	69.02	69.52	2108042
2021-02-23	69.34	69.49	68.08	69.30	2349371
2021-02-24	69.54	70.13	68.78	69.86	1987953
2021-02-25	69.89	70.11	68.17	68.41	2196065
2021-02-26	68.68	69.98	67.97	69.23	3418696
2021-03-01	70.25	70.99	69.56	70.73	2612883
2021-03-02	70.91	70.96	69.95	69.96	2309153
2021-03-03	70.37	70.37	69.13	69.59	1996078
2021-03-04	69.35	70.16	66.68	67.08	4420993
2021-03-05	67.10	67.41	63.71	66.02	6290282
2021-03-08	66.35	69.32	65.76	67.53	4558096
2021-03-09	68.17	70.98	67.80	69.35	3981680
2021-03-10	70.39	71.07	69.78	70.76	3123759
2021-03-11	71.00	74.26	70.90	74.01	4626146
2021-03-12	74.00	75.27	73.05	74.84	3443293
2021-03-15	75.14	75.56	72.92	74.93	3717737
2021-03-16	75.12	76.25	74.03	74.87	4417997
2021-03-17	74.70	76.10	73.91	76.09	2877057
2021-03-18	75.88	75.99	72.90	73.03	2533491
2021-03-19	71.85	72.85	71.34	72.47	2712799
2021-03-22	72.59	74.11	72.28	73.55	2750023
2021-03-23	73.51	74.12	72.77	73.19	1494336
2021-03-24	73.60	74.14	72.12	72.15	2303607
2021-03-25	72.00	72.99	71.41	72.99	2096601
2021-03-26	73.23	74.32	72.44	74.31	2424171
2021-03-29	74.00	75.09	74.00	74.28	2230514
2021-03-30	74.00	74.49	73.81	74.25	1651707
2021-03-31	74.44	75.22	74.30	74.53	2551555
2021-04-01	75.29	75.55	74.64	75.19	1672052
2021-04-05	75.99	75.99	74.90	75.00	1588762
2021-04-06	74.80	74.95	74.36	74.62	1854046
2021-04-07	74.63	75.47	74.29	75.23	2213085
2021-04-08	75.65	76.82	75.60	76.75	2489160
2021-04-09	76.75	76.93	76.08	76.90	1600094
2021-04-12	76.28	77.38	75.77	77.37	1858686
2021-04-13	77.40	78.71	76.91	78.39	2121605
2021-04-14	78.39	79.63	77.98	78.00	2706719
2021-04-15	78.95	80.21	78.36	79.65	4292319
2021-04-16	79.34	79.72	78.79	79.28	3025844
2021-04-19	79.33	79.66	78.95	79.30	2425401
2021-04-20	79.19	80.00	78.82	79.50	2641377
2021-04-21	79.63	80.52	79.50	80.31	4306368
2021-04-22	83.16	84.47	81.67	82.96	6106183
2021-04-23	83.15	87.42	83.15	87.22	5634386
2021-04-26	87.39	87.89	86.52	87.09	5045147
2021-04-27	87.05	88.77	87.00	88.59	3176624
2021-04-28	88.30	89.34	88.12	89.03	5145564
2021-04-29	90.00	90.42	88.47	88.68	3078618
2021-04-30	88.20	89.18	87.71	88.49	4481637
2021-05-03	88.68	88.92	88.27	88.48	2296388
2021-05-04	88.13	88.86	87.54	88.33	3040847
2021-05-05	88.80	88.62	87.87	88.07	2235407
2021-05-06	88.22	88.76	87.19	88.33	2451649
2021-05-07	88.50	90.58	88.33	90.04	4356475
2021-05-10	90.83	91.41	88.59	88.61	3047522
2021-05-11	86.83	88.34	86.28	87.83	4102310
2021-05-12	87.52	88.18	83.76	84.30	5346361
2021-05-13	84.76	86.04	84.57	85.41	3177365
2021-05-14	85.65	87.84	85.65	87.48	2829690
2021-05-17	87.48	87.81	87.01	87.78	2862798
2021-05-18	88.10	89.69	87.93	88.09	3046045
2021-05-19	86.64	87.63	85.74	87.56	2967371
2021-05-20	88.00	89.74	87.73	89.15	4292657
2021-05-21	89.45	91.67	89.33	90.74	3623297
2021-05-24	91.82	91.84	90.77	91.22	2635616
2021-05-25	91.98	92.44	90.96	91.01	3939561
2021-05-26	91.20	92.36	91.08	92.12	3008197
2021-05-27	92.12	92.68	91.11	92.15	4489579
2021-05-28	92.59	93.00	91.88	92.67	2021180
2021-06-01	93.85	94.15	92.10	92.42	2765183
2021-06-02	92.38	92.88	91.73	92.23	2422234
2021-06-03	91.93	92.65	91.39	92.32	2852371
2021-06-04	93.00	93.30	92.41	93.20	2312749
2021-06-07	93.91	95.07	93.80	94.40	4139758
2021-06-08	94.74	95.00	94.04	94.61	2696048
2021-06-09	94.52	95.17	94.20	94.20	2458530
2021-06-10	94.66	95.18	93.63	93.66	4048301
2021-06-11	94.01	95.43	93.77	95.41	3385970
2021-06-14	95.61	96.49	95.46	95.61	3252194
2021-06-15	96.04	97.68	95.56	97.32	3826207
2021-06-16	97.44	99.39	97.40	98.48	4585069
2021-06-17	98.46	99.64	96.29	97.13	5666617
2021-06-18	96.15	97.47	95.57	96.38	6348865
2021-06-21	96.99	98.51	96.76	98.31	4820868
2021-06-22	98.31	99.35	97.91	98.41	4533349
2021-06-23	98.80	100.01	98.73	99.58	4229791
2021-06-24	100.25	100.75	99.31	99.62	6446573
2021-06-25	99.75	100.69	97.12	98.55	37994685
2021-06-28	98.65	100.19	98.17	99.25	2961843
2021-06-29	99.33	99.65	98.28	98.95	2691098
2021-06-30	98.53	98.96	96.77	97.14	4338814
2021-07-01	97.15	97.67	96.78	97.11	3235125
2021-07-02	97.69	97.99	96.99	97.65	2084333
2021-07-06	97.74	97.94	96.54	97.54	3190517
2021-07-07	97.55	99.05	97.42	98.88	2847815
2021-07-08	97.44	99.58	96.55	98.26	3320735
2021-07-09	98.50	99.74	98.17	99.73	2073672
2021-07-12	100.37	101.98	99.81	101.93	3971293
2021-07-13	102.14	102.25	99.72	99.83	2428841
2021-07-14	100.25	100.70	98.52	98.65	2228371
2021-07-15	101.02	102.89	100.20	102.50	4654443
2021-07-16	101.94	103.24	101.71	102.20	3479876
2021-07-19	100.56	100.75	99.29	99.73	3140167
2021-07-20	100.21	104.46	100.00	103.84	4268699
2021-07-21	104.26	106.14	104.12	105.79	3618574
2021-07-22	108.31	111.02	107.42	110.13	5615009
2021-07-23	111.90	113.14	110.37	111.30	3986149
2021-07-26	111.00	113.46	111.00	113.29	3466223
2021-07-27	112.91	114.48	112.31	114.21	3536998
2021-07-28	114.15	114.95	112.36	114.36	3264523
2021-07-29	114.65	117.15	114.50	116.00	2873772
2021-07-30	115.60	116.06	114.77	115.27	2967544
2021-08-02	116.10	116.90	115.12	115.19	2448270
2021-08-03	115.61	115.92	113.95	115.16	2685576
2021-08-04	115.03	116.97	114.56	116.75	2232770
2021-08-05	117.23	117.65	115.02	115.70	3277829
2021-08-06	115.65	116.10	113.25	114.29	4692394
2021-08-09	114.60	114.85	113.40	114.24	2322050
2021-08-10	114.58	115.13	113.61	113.82	2658699
2021-08-11	115.00	115.02	113.31	114.46	3066588
2021-08-12	113.92	114.14	113.03	113.50	3029482
2021-08-13	113.58	115.05	113.50	114.80	2542065
2021-08-16	114.31	115.30	113.07	114.76	2254560
2021-08-17	114.11	114.63	112.16	112.81	1833364
2021-08-18	112.36	112.84	111.39	111.43	1819229
2021-08-19	109.50	111.81	108.37	110.37	2895369
2021-08-20	110.90	113.55	110.74	113.30	2040465
2021-08-23	113.58	116.40	113.58	115.77	2865343
2021-08-24	116.00	118.25	116.00	118.07	2563795
2021-08-25	118.30	120.21	118.21	119.52	2910523
2021-08-26	119.96	123.12	119.50	121.88	3221319
2021-08-27	122.25	124.68	122.23	124.22	3315362
2021-08-30	124.89	126.38	124.40	124.41	2963769
2021-08-31	124.49	125.83	122.78	125.73	3045043
2021-09-01	125.82	128.54	125.48	127.52	3847204
2021-09-02	128.20	129.45	127.67	128.32	3344287
2021-09-03	128.70	130.78	128.28	129.00	2768062
2021-09-07	128.70	128.99	126.04	127.07	3261635
2021-09-08	126.60	128.70	126.43	128.31	2362778
2021-09-09	128.44	130.89	127.78	129.41	2209118
2021-09-10	130.36	130.47	127.81	128.74	2144382
2021-09-13	129.76	130.34	127.01	129.21	2638793
2021-09-14	130.00	132.33	129.45	130.60	3478445
2021-09-15	130.64	135.43	130.20	134.60	4374302
2021-09-16	134.50	135.75	132.47	135.04	3725108
2021-09-17	135.39	136.89	133.59	133.63	17117912
2021-09-20	128.56	128.84	121.42	123.96	10694472
2021-09-21	125.57	129.72	125.52	127.57	5850761
2021-09-22	127.67	128.65	124.85	125.82	4473490
2021-09-23	127.64	129.44	126.13	127.09	3648190
2021-09-24	125.14	126.12	123.66	125.10	3115869
2021-09-27	124.28	124.75	121.62	123.34	3348980
2021-09-28	120.14	120.41	115.45	118.18	4755820
2021-09-29	119.86	120.28	117.95	118.92	2434455
2021-09-30	119.28	119.49	115.80	116.34	4652769
2021-10-01	116.66	116.86	113.62	115.75	4267793
2021-10-04	112.90	114.62	108.81	110.95	7681608
2021-10-05	112.50	115.30	111.57	114.81	3422701
2021-10-06	113.17	114.32	111.33	113.87	2714796
2021-10-07	115.22	116.83	114.96	115.28	3610234
2021-10-08	115.47	117.32	115.46	116.43	1935911
2021-10-11	115.83	117.21	114.46	114.54	1401582
2021-10-12	115.95	117.30	114.61	115.94	2365672
2021-10-13	117.29	118.85	116.08	118.69	2118007
2021-10-14	120.35	122.53	120.09	122.03	3234207
2021-10-15	123.81	126.35	121.42	123.03	2859977
2021-10-18	123.40	124.61	122.56	123.81	2621911
2021-10-19	124.92	127.65	124.54	126.79	2182479
2021-10-20	127.75	128.97	126.46	128.69	2913664
2021-10-21	132.22	134.75	131.00	132.52	4251343
2021-10-22	133.99	137.84	133.36	137.63	3346900
2021-10-25	139.66	141.14	138.35	139.57	2793370
2021-10-26	140.50	143.03	140.10	142.16	2842407
2021-10-27	141.50	142.71	136.30	136.49	3799470
2021-10-28	137.63	140.24	137.62	138.28	2985733
2021-10-29	137.06	138.58	135.92	138.42	4100872
2021-11-01	139.60	139.91	134.90	137.57	2780625
2021-11-02	137.86	143.97	137.56	143.93	3689047
2021-11-03	143.97	145.82	141.85	144.50	2827659
2021-11-04	144.50	144.63	141.52	144.53	4413807
2021-11-05	144.46	144.72	140.34	142.55	3623825
2021-11-08	143.90	143.99	141.94	142.04	3836654
2021-11-09	142.00	146.80	141.43	146.39	3525966
2021-11-10	144.27	144.96	138.48	139.46	3465546
2021-11-11	141.13	142.72	140.56	141.32	2099192
2021-11-12	141.35	143.15	141.09	143.00	2746757
2021-11-15	143.50	144.58	142.43	142.80	2226510
2021-11-16	142.15	144.97	141.63	144.22	2529835
2021-11-17	144.81	146.46	144.04	145.08	2578218
2021-11-18	145.84	148.45	145.44	146.85	3009958
2021-11-19	149.67	149.78	145.36	146.44	2867544
2021-11-22	147.05	149.69	144.28	144.39	4548159
2021-11-23	143.53	146.71	142.89	145.52	2802766
2021-11-24	143.88	148.47	142.75	148.23	2752019
2021-11-26	144.28	145.09	143.18	143.81	2670588
2021-11-29	146.20	149.51	146.09	148.88	3354115
2021-11-30	148.15	148.55	141.45	141.45	14190796
2021-12-01	144.00	146.04	137.12	137.65	4732493
2021-12-02	137.21	142.29	135.67	141.24	3218499
2021-12-03	142.61	143.41	133.00	135.25	4434829
2021-12-06	135.00	135.45	130.19	134.72	4793798
2021-12-07	137.85	141.48	137.70	139.33	3033623
2021-12-08	134.32	136.78	133.85	135.34	7133269
2021-12-09	135.37	136.40	133.92	133.99	3895984
2021-12-10	135.57	136.13	132.33	133.80	2351923
2021-12-13	134.27	135.18	128.72	129.00	4793015
2021-12-14	127.00	129.69	123.32	126.71	7265804
2021-12-15	127.60	128.50	123.87	127.87	4182534
2021-12-16	130.00	130.84	122.15	123.93	4320171
2021-12-17	122.00	124.21	119.66	123.27	4591254
2021-12-20	118.33	120.56	117.00	119.72	5599769
2021-12-21	121.20	123.46	120.28	123.42	3582155
2021-12-22	123.50	130.98	123.50	130.51	5404507
2021-12-23	130.82	135.50	130.37	135.00	4729746
2021-12-27	134.75	135.48	133.44	135.10	2558501
2021-12-28	135.14	136.46	131.35	131.38	2745887
2021-12-29	131.31	131.49	127.90	128.51	4076463
2021-12-30	128.61	130.44	128.31	128.50	2164827
2021-12-31	128.47	130.15	127.91	129.39	1553602
2022-01-03	130.00	130.25	125.91	126.63	3903241
2022-01-04	127.61	127.63	123.80	124.94	3769372
2022-01-05	124.65	124.89	117.25	117.79	6376606
2022-01-06	116.68	119.99	115.54	119.16	4678309
2022-01-07	118.83	119.99	116.35	116.65	2963178
2022-01-10	115.68	115.77	111.79	114.72	7798473
2022-01-11	115.77	121.64	115.59	121.30	4460512
2022-01-12	122.17	124.39	120.80	122.34	4740329
2022-01-13	122.61	123.50	118.35	118.94	3731272
2022-01-14	116.07	117.74	114.31	116.12	4125519
2022-01-18	114.00	115.21	112.89	113.92	3761014
2022-01-19	115.83	115.87	112.12	112.26	3006517
2022-01-20	113.87	115.56	111.35	111.56	4611007
2022-01-21	110.10	112.94	109.51	109.78	5031274
2022-01-24	104.82	109.69	101.65	109.39	9541155
2022-01-25	106.49	111.44	106.00	110.24	6382145
2022-01-26	112.75	115.24	110.25	111.47	6968590
2022-01-27	116.35	121.75	116.35	119.04	9362421
2022-01-28	120.81	124.28	116.80	124.28	6100941
2022-01-31	125.78	132.14	125.20	131.97	8759120
2022-02-01	134.66	135.25	131.09	134.95	7124845
2022-02-02	136.85	138.95	134.22	137.98	5154013
2022-02-03	134.96	135.12	132.34	132.64	5445281
2022-02-04	132.50	133.32	130.26	132.25	5632506
2022-02-07	131.56	132.55	129.25	131.64	5021816
2022-02-08	130.41	130.83	126.38	128.71	4605874
2022-02-09	131.21	134.98	130.58	134.60	7518887
2022-02-10	131.51	138.29	129.84	134.53	6082016
2022-02-11	131.80	132.75	122.52	123.57	9209845
2022-02-14	123.47	124.30	119.90	121.20	6527704
2022-02-15	125.30	125.77	123.21	124.95	5019038
2022-02-16	124.29	127.59	123.09	126.78	2922030
2022-02-17	125.58	126.85	122.44	122.63	2808881
2022-02-18	122.56	125.78	122.13	123.86	3832589
2022-02-22	122.17	124.99	119.85	121.62	3469924
2022-02-23	123.30	125.64	120.45	120.83	2932726
2022-02-24	115.22	122.08	113.16	121.28	5967867
2022-02-25	123.12	129.27	122.87	128.78	5395212
2022-02-28	125.82	128.50	125.60	127.47	4302560
2022-03-01	126.52	128.35	123.09	123.76	3311720
2022-03-02	125.34	131.05	124.09	130.22	4092491
2022-03-03	130.13	131.00	125.12	125.85	3738304
2022-03-04	124.15	124.99	118.89	121.16	6569222
2022-03-07	119.30	120.34	109.01	109.04	8283093
2022-03-08	109.22	112.58	106.44	108.62	5953834
2022-03-09	115.23	117.35	112.92	116.14	4024141
2022-03-10	113.91	117.67	112.81	116.86	3225453
2022-03-11	118.44	119.03	115.93	116.05	2993791
2022-03-14	115.10	115.76	108.31	108.76	5560152
2022-03-15	110.63	111.40	108.38	109.72	4359740
2022-03-16	112.69	117.59	110.64	116.05	6124504
2022-03-17	115.07	120.67	114.81	119.93	4999200
2022-03-18	120.73	123.84	120.10	122.85	10598794
2022-03-21	122.02	124.28	120.43	122.62	4758248
2022-03-22	123.97	127.20	123.17	126.13	3629107
2022-03-23	125.03	126.51	123.36	123.78	2405820
2022-03-24	125.29	126.24	123.41	125.70	2710726
2022-03-25	125.88	126.72	122.97	123.80	2687211
2022-03-28	124.55	126.28	121.96	124.53	2568781
2022-03-29	127.54	132.56	127.22	131.78	4988065
2022-03-30	130.88	130.91	126.54	127.23	3478623
2022-03-31	128.04	129.90	126.92	126.94	4235014
2022-04-01	127.32	128.17	126.10	128.13	2271754
2022-04-04	128.80	132.93	128.71	130.57	2662915
2022-04-05	129.73	130.14	123.02	123.61	3651152
2022-04-06	123.00	123.00	117.13	118.24	4792151
2022-04-07	116.00	117.08	112.66	115.64	6040412
2022-04-08	115.61	118.30	114.75	114.97	2695323
2022-04-11	113.16	114.13	111.35	112.80	3748988
2022-04-12	115.02	117.99	112.38	113.43	2945333
2022-04-13	113.78	116.55	113.43	116.44	2950700
2022-04-14	116.91	117.49	112.90	112.98	2624581
2022-04-18	112.80	113.35	110.55	111.99	2353459
2022-04-19	112.29	117.98	111.96	117.48	3306253
2022-04-20	118.69	122.25	117.89	120.39	5236383
2022-04-21	126.11	126.80	112.19	112.62	8310074
2022-04-22	113.00	114.43	110.54	110.59	7339315
2022-04-25	109.50	112.77	105.83	112.52	4666838
2022-04-26	111.86	112.42	107.17	107.28	3926843
2022-04-27	107.67	109.94	106.22	107.47	3068110
2022-04-28	108.99	109.91	104.28	106.97	4203335
2022-04-29	106.59	108.90	101.41	101.57	5109690
2022-05-02	101.57	106.53	101.36	105.80	7478827
2022-05-03	105.04	108.68	104.66	107.62	3995271
2022-05-04	108.03	111.93	105.25	111.60	4283328
2022-05-05	110.16	111.20	103.37	104.96	6325791
2022-05-06	104.15	104.83	99.59	101.49	5945581
2022-05-09	99.35	102.45	96.20	96.66	8106813
2022-05-10	101.25	102.16	96.47	99.02	5417030
2022-05-11	97.19	101.69	95.02	96.70	5529006
2022-05-12	95.27	99.54	93.59	99.42	6275842
2022-05-13	101.59	108.46	101.54	107.82	6445827
2022-05-16	106.73	107.48	104.35	104.70	3841612
2022-05-17	108.05	108.66	106.08	107.73	3401104
2022-05-18	105.64	107.16	103.18	103.54	4142071
2022-05-19	101.79	105.25	101.41	104.58	4129494
2022-05-20	106.37	108.78	103.79	107.57	4775736
2022-05-23	108.60	108.73	105.66	108.45	4463299
2022-05-24	105.61	108.18	103.32	107.90	6344573
2022-05-25	105.97	112.33	105.40	111.05	4701862
2022-05-26	111.88	118.75	111.21	118.30	6722103
2022-05-27	119.72	121.39	118.54	121.04	6322614
2022-05-31	119.76	120.30	116.20	117.79	7242090
2022-06-01	117.97	119.29	114.95	116.09	2768847
2022-06-02	116.47	122.47	115.57	121.71	4375265
2022-06-03	119.81	123.18	119.26	121.35	2845782
2022-06-06	118.01	119.82	115.90	118.80	4956429
2022-06-07	118.15	120.22	117.26	119.83	3156710
2022-06-08	118.56	118.80	115.67	116.40	3623802
2022-06-09	116.17	116.17	113.46	113.85	4263225
2022-06-10	110.38	110.97	105.47	107.63	5445323
2022-06-13	102.18	102.77	96.97	97.52	8145447
2022-06-14	98.00	100.10	94.52	95.42	7031687
2022-06-15	96.95	99.14	94.81	96.80	8672882
2022-06-16	93.37	93.47	87.39	89.68	9253151
2022-06-17	90.39	92.55	89.05	90.25	8031930
2022-06-21	92.50	93.70	91.13	91.23	7361434
2022-06-22	89.33	92.80	89.04	91.26	5241328
2022-06-23	92.34	95.37	90.66	93.35	5501720
2022-06-24	95.01	98.93	95.01	98.87	5545639
2022-06-27	99.68	100.70	97.31	97.87	3918879
2022-06-28	99.08	100.47	93.67	94.84	4102665
2022-06-29	94.58	94.95	90.48	91.07	4089085
2022-06-30	89.00	92.03	86.97	91.23	4637629
2022-07-01	90.44	93.07	89.92	92.83	2687332
2022-07-05	90.68	94.54	89.16	94.03	3762078
2022-07-06	94.19	96.69	92.30	93.97	3368421
2022-07-07	95.50	97.94	95.37	97.36	2760968
2022-07-08	96.76	97.87	94.74	96.14	2411726
2022-07-11	95.17	95.59	93.60	95.21	3233255
2022-07-12	94.63	96.60	93.45	94.02	2423148
2022-07-13	91.36	93.07	88.14	91.40	3657668
2022-07-14	89.58	89.96	87.77	89.63	4610764
2022-07-15	91.98	93.69	88.94	93.00	4294820
2022-07-18	95.06	95.80	93.04	93.15	2948992
2022-07-19	94.41	99.46	94.41	98.97	5204995
2022-07-20	99.12	102.17	98.39	101.10	4635867
2022-07-21	98.50	98.50	93.46	97.88	8774136
2022-07-22	98.00	101.19	96.01	96.43	6408633
2022-07-25	96.00	97.43	95.12	97.26	4640560
2022-07-26	96.76	96.91	93.36	93.60	4154966
2022-07-27	94.94	98.27	93.18	97.72	4352979
2022-07-28	97.73	102.54	97.71	101.21	5444248
2022-07-29	101.00	103.49	100.75	102.07	5443570
2022-08-01	100.25	104.69	100.01	103.24	3569849
2022-08-02	102.00	102.45	99.63	100.57	3436395
2022-08-03	102.42	102.42	100.31	101.09	3350119
2022-08-04	101.24	102.85	99.17	102.84	4474209
2022-08-05	100.42	102.43	99.29	101.20	2621601
2022-08-08	103.01	104.61	102.55	102.71	2829251
2022-08-09	102.12	102.50	100.15	100.82	2169916
2022-08-10	103.75	108.84	103.64	107.94	5778644
2022-08-11	110.00	110.90	105.06	106.01	4185344
2022-08-12	107.90	108.80	106.31	108.79	2541867
2022-08-15	107.69	110.00	107.14	108.68	3042754
2022-08-16	107.53	108.28	105.49	107.58	3410388
2022-08-17	105.00	107.23	104.84	106.50	2263705
2022-08-18	106.30	107.40	105.80	107.34	1720718
2022-08-19	105.58	105.75	102.60	103.30	4138312
2022-08-22	100.68	101.65	98.93	101.00	3496899
2022-08-23	101.03	103.65	101.02	102.35	2193624
2022-08-24	102.05	103.95	101.24	102.76	2128546
2022-08-25	103.80	105.46	103.41	105.44	1924231
2022-08-26	105.01	105.63	98.41	98.55	5078431
2022-08-29	97.25	97.80	95.90	96.19	3380082
2022-08-30	97.00	98.13	94.31	95.62	3336738
2022-08-31	96.88	97.22	93.78	93.94	3898082
2022-09-01	93.00	94.31	91.10	94.15	3770904
2022-09-02	96.51	96.95	92.92	93.82	3628138
2022-09-06	94.58	95.28	92.30	94.09	2291387
2022-09-07	93.77	96.70	93.61	96.34	2067002
2022-09-08	95.04	97.23	94.74	96.90	2607792
2022-09-09	97.56	100.04	97.27	99.67	2309804
2022-09-12	100.50	102.40	100.00	100.82	2292721
2022-09-13	96.76	96.78	93.62	94.37	5168491
2022-09-14	94.98	96.01	93.90	95.36	2670740
2022-09-15	94.75	95.90	92.52	94.70	2471101
2022-09-16	92.70	92.70	90.71	92.18	5800286
2022-09-19	90.88	95.15	90.54	95.15	3103923
2022-09-20	94.00	94.72	89.52	90.94	4238954
2022-09-21	91.93	94.00	88.73	88.77	3698190
2022-09-22	88.03	88.75	84.11	85.40	7492803
2022-09-23	83.73	84.17	82.22	83.50	6475203
2022-09-26	83.07	84.97	82.73	83.16	4251916
2022-09-27	84.99	86.17	81.83	81.95	6076898
2022-09-28	82.61	86.35	81.66	86.01	6560877
2022-09-29	84.35	85.14	83.22	84.46	4411812
2022-09-30	84.55	85.60	83.00	83.70	4828360
2022-10-03	85.08	87.00	84.38	86.49	3177544
2022-10-04	88.90	93.54	88.73	93.52	5885568
2022-10-05	91.17	92.71	90.22	92.04	3505221
2022-10-06	91.63	93.40	91.21	91.61	2753045
2022-10-07	89.48	89.97	85.81	86.38	4453530
2022-10-10	87.16	87.91	85.12	85.50	2798770
2022-10-11	84.92	85.59	82.06	83.44	5430356
2022-10-12	83.53	86.23	83.03	85.54	3774833
2022-10-13	81.18	86.85	79.55	86.31	5388727
2022-10-14	86.86	88.40	83.89	84.12	2900666
2022-10-17	86.16	88.42	86.13	88.23	3717214
2022-10-18	91.06	93.13	88.71	90.12	4703766
2022-10-19	89.87	90.05	86.85	87.74	4109852
2022-10-20	88.04	88.34	82.95	84.04	7805514
2022-10-21	84.20	85.70	82.60	85.43	5198079
2022-10-24	85.52	86.66	82.79	86.27	4166653
2022-10-25	86.30	91.60	86.26	91.55	5260115
2022-10-26	90.51	94.11	90.16	92.74	4396293
2022-10-27	94.00	95.26	92.68	92.55	4348617
2022-10-28	90.52	94.38	88.39	93.18	5431839
2022-10-31	92.22	93.07	91.13	91.14	3515597
2022-11-01	93.37	94.46	90.84	92.94	3675529
2022-11-02	92.10	95.55	90.78	92.35	6424556
2022-11-03	90.42	90.58	87.51	88.03	4766025
2022-11-04	89.76	91.74	88.82	90.04	3411498
2022-11-07	90.83	93.40	89.89	92.18	2870615
2022-11-08	92.27	94.21	90.87	92.95	2988917
2022-11-09	91.68	92.55	89.71	89.99	2461390
2022-11-10	95.90	103.58	95.90	103.52	9664709
2022-11-11	103.80	109.99	103.67	108.77	8565514
2022-11-14	106.45	107.34	101.41	101.41	5384353
2022-11-15	105.41	107.41	96.21	97.61	7166225
2022-11-16	96.99	97.24	92.84	94.04	4457494
2022-11-17	92.42	92.42	89.45	90.51	5244151
2022-11-18	92.03	92.78	89.97	91.68	3175957
2022-11-21	90.06	91.68	89.25	89.85	2953501
2022-11-22	86.12	88.44	85.10	87.80	6872154
2022-11-23	87.57	89.70	86.34	88.52	4511102
2022-11-25	88.27	90.37	88.04	90.00	1452087
2022-11-28	88.25	89.99	87.70	88.10	3608835
2022-11-29	88.50	89.08	87.54	88.21	3420828
2022-11-30	88.70	91.53	86.31	91.53	6910893
2022-12-01	87.91	88.52	82.40	85.04	15508140
2022-12-02	81.90	85.46	80.44	85.16	13587566
2022-12-05	83.32	84.95	80.57	81.97	8933642
2022-12-06	81.81	82.40	78.63	78.73	11687807
2022-12-07	78.00	79.40	77.15	77.64	9357594
2022-12-08	78.21	80.40	78.03	79.05	7577906
2022-12-09	78.58	79.90	78.03	78.48	4589024
2022-12-12	77.66	82.50	77.30	82.47	7352533
2022-12-13	87.57	88.15	81.45	83.44	12645002
2022-12-14	82.99	84.35	79.88	80.60	5051664
2022-12-15	79.30	80.42	76.95	77.40	6913336
2022-12-16	76.54	77.10	73.76	75.39	13108289
2022-12-19	74.93	75.83	72.84	73.48	4880643
2022-12-20	72.65	74.49	72.24	73.09	6076011
2022-12-21	74.10	75.87	73.88	75.84	4386181
2022-12-22	74.50	74.96	73.01	74.34	3546891
2022-12-23	74.33	75.97	73.84	74.91	2977139
2022-12-27	74.65	75.31	73.34	73.68	2772993
2022-12-28	73.44	74.34	71.72	72.16	3885794
2022-12-29	72.65	74.79	72.59	74.75	3148832
2022-12-30	73.58	74.75	73.07	74.19	3908428
2023-01-03	76.80	77.97	74.04	76.13	9366822
2023-01-04	77.19	78.32	75.85	78.01	4175748
2023-01-05	77.16	77.76	76.22	76.59	3821085
2023-01-06	77.58	79.77	76.32	79.22	4854272
2023-01-09	80.43	81.88	79.63	80.58	4242927
2023-01-10	80.01	81.36	79.72	80.53	3490480
2023-01-11	82.68	83.41	81.57	83.07	5295367
2023-01-12	83.78	85.06	82.26	85.06	4607840
2023-01-13	83.76	85.85	83.35	85.04	3684416
2023-01-17	85.23	86.61	85.01	85.88	2937056
2023-01-18	86.23	87.67	83.93	83.99	4980292
2023-01-19	82.15	82.62	80.08	80.52	5603603
2023-01-20	81.72	85.03	80.90	85.01	4188482
2023-01-23	85.40	88.35	85.40	87.83	5309199
2023-01-24	89.00	90.24	87.26	88.22	4567118
2023-01-25	86.61	89.02	85.59	88.86	3663637
2023-01-26	90.39	93.84	90.13	93.81	6988678
2023-01-27	93.60	96.20	92.95	95.86	4799795
2023-01-30	94.53	96.96	94.53	94.90	5402362
2023-01-31	94.27	96.05	94.12	95.96	2676008
2023-02-01	94.85	98.28	92.93	97.21	6406520
2023-02-02	99.75	102.04	99.30	99.12	8783171
2023-02-03	95.81	100.02	95.21	97.13	4965990
2023-02-06	95.55	95.83	93.83	95.72	3886747
2023-02-07	95.22	97.70	94.44	96.71	2684148
2023-02-08	95.71	97.09	94.51	94.62	2390198
2023-02-09	95.21	95.96	90.92	91.87	4294310
2023-02-10	90.52	93.16	89.83	93.13	3119845
2023-02-13	93.24	96.56	93.24	96.44	4705092
2023-02-14	94.90	97.96	94.64	96.77	3909950
2023-02-15	96.00	97.50	95.78	96.63	3884727
2023-02-16	94.66	95.97	92.92	94.44	2767479
2023-02-17	93.45	94.04	91.93	93.52	4751164
2023-02-21	91.50	92.10	90.04	90.73	3132572
2023-02-22	90.61	91.82	89.72	90.90	2565980
2023-02-23	91.89	92.39	89.47	91.02	3008785
2023-02-24	89.42	89.45	87.80	89.06	3455807
2023-02-27	90.76	91.22	89.35	89.93	2388669
2023-02-28	90.12	91.52	89.41	90.80	2755740
2023-03-01	90.80	91.56	89.54	89.78	3143611
2023-03-02	87.60	89.52	86.62	89.06	4110962
2023-03-03	89.57	91.27	87.35	91.22	3717800
2023-03-06	91.00	92.58	90.50	91.52	3156079
2023-03-07	91.06	91.75	89.37	89.47	3298929
2023-03-08	89.90	91.91	89.80	91.51	2224573
2023-03-09	90.67	91.69	84.72	84.99	7183302
2023-03-10	83.99	85.13	79.13	80.22	13967453
2023-03-13	77.39	84.31	76.19	83.48	12797801
2023-03-14	86.81	87.99	85.22	86.21	9053069
2023-03-15	84.46	87.22	83.48	86.67	7441025
2023-03-16	85.50	89.22	85.23	87.26	6025388
2023-03-17	87.98	88.66	82.81	84.89	33987863
2023-03-20	84.60	85.01	81.20	82.54	6972095
2023-03-21	84.57	87.04	84.34	86.88	4269056
2023-03-22	86.88	87.77	83.74	83.98	4297393
2023-03-23	85.04	87.41	83.26	84.45	4767573
2023-03-24	82.07	84.02	80.79	83.94	5206782
2023-03-27	86.00	86.01	82.85	84.19	3793204
2023-03-28	84.23	84.81	82.35	83.66	3021691
2023-03-29	85.00	85.52	83.76	85.18	2743183
2023-03-30	86.04	87.03	84.75	85.75	3645522
2023-03-31	86.93	88.28	86.21	87.84	3538243
2023-04-03	86.62	87.09	82.87	84.96	5448431
2023-04-04	85.31	85.31	80.98	81.20	6002865
2023-04-05	80.29	81.55	79.29	81.41	4717213
2023-04-06	81.24	82.54	81.06	82.19	2998313
2023-04-10	81.57	82.68	81.01	81.59	2890650
2023-04-11	81.99	84.51	81.91	83.40	3550230
2023-04-12	84.61	85.07	82.44	82.61	3492032
2023-04-13	84.01	84.86	82.34	84.31	3614742
2023-04-14	84.31	85.40	83.37	85.32	2865811
2023-04-17	85.09	87.25	84.46	87.23	3654729
2023-04-18	90.50	92.75	89.95	91.50	10293201
2023-04-19	90.52	93.24	90.28	92.55	6247962
2023-04-20	91.44	94.91	90.80	91.94	5709681
2023-04-21	91.63	91.90	89.26	89.45	4892899
2023-04-24	89.45	89.68	88.00	88.62	3517952
2023-04-25	88.64	88.64	86.10	86.43	3752227
2023-04-26	86.35	87.55	85.05	85.31	2912104
2023-04-27	85.92	87.43	85.41	86.32	3140582
2023-04-28	86.11	90.36	86.08	89.33	4964010
2023-05-01	89.99	91.37	88.55	88.75	4958837
2023-05-02	86.66	86.67	83.23	84.66	6350955
2023-05-03	84.85	85.79	82.88	83.03	4083739
2023-05-04	82.00	82.18	79.92	80.71	5669316
2023-05-05	82.00	83.24	81.12	82.16	3865264
2023-05-08	82.62	83.06	81.14	81.17	3139111
2023-05-09	80.31	82.76	80.05	81.63	3400482
2023-05-10	83.15	84.07	81.08	82.58	2879225
2023-05-11	82.14	83.31	81.47	83.28	3103045
2023-05-12	83.57	84.15	82.22	82.86	2598591
2023-05-15	82.59	83.47	81.90	83.13	2010572
2023-05-16	83.01	83.21	80.28	80.40	3545849
2023-05-17	81.00	84.64	80.82	83.72	3569001
2023-05-18	83.54	83.98	82.22	83.21	3055850
2023-05-19	84.12	84.38	81.66	83.08	3150185
2023-05-22	82.46	85.34	82.20	85.01	3184008
2023-05-23	84.58	85.81	83.33	83.73	2788960
2023-05-24	82.91	83.58	81.06	83.16	2593083
2023-05-25	83.70	84.19	81.94	83.53	2718140
2023-05-26	83.30	86.06	82.88	85.70	3154011
2023-05-30	86.58	86.93	85.07	86.40	3666415
2023-05-31	85.88	86.51	82.54	85.64	13707826
2023-06-01	86.07	87.98	84.11	87.14	4653845
2023-06-02	88.75	91.09	88.45	89.00	8033979
2023-06-05	85.16	86.69	83.43	85.52	5631273
2023-06-06	85.53	87.75	85.10	87.40	3778147
2023-06-07	87.90	88.33	86.88	87.30	2876583
2023-06-08	86.98	88.80	86.17	88.66	2964066
2023-06-09	88.85	89.43	87.61	88.19	2548464
2023-06-12	88.68	89.99	87.83	89.89	2896367
2023-06-13	90.11	91.88	89.68	90.67	3032935
2023-06-14	91.00	92.01	89.54	90.29	3023772
2023-06-15	90.00	93.17	89.98	92.65	3218304
2023-06-16	92.77	92.80	91.01	91.13	5653104
2023-06-20	90.22	90.90	89.10	90.62	2859410
2023-06-21	90.36	90.54	89.09	89.13	2163604
2023-06-22	88.64	89.42	87.40	89.14	2344794
2023-06-23	88.03	88.95	87.70	87.84	2867714
2023-06-26	87.59	91.37	87.59	88.78	2064764
2023-06-27	89.83	92.03	88.78	91.33	3022687
2023-06-28	90.94	91.51	90.18	91.29	2200221
2023-06-29	91.54	92.95	91.29	92.81	2761388
2023-06-30	93.22	94.15	92.96	92.97	3532825
2023-07-03	93.21	95.33	93.08	94.76	1975514
2023-07-05	93.99	94.13	92.40	92.91	2519131
2023-07-06	91.29	92.13	89.47	92.02	3348195
2023-07-07	91.21	92.88	91.13	91.91	1922380
2023-07-10	91.57	93.97	91.57	93.37	1984551
2023-07-11	93.80	98.86	93.55	98.47	7890437
2023-07-12	99.60	100.44	97.87	98.18	5033356
2023-07-13	99.19	102.76	99.11	102.74	5279673
2023-07-14	103.50	104.86	103.24	104.03	7980491
2023-07-17	104.64	106.84	103.48	104.39	6717200
2023-07-18	103.98	107.44	103.80	106.88	6504405
2023-07-19	105.24	108.77	105.19	108.17	6390121
2023-07-20	104.80	108.48	104.55	107.51	6547861
2023-07-21	107.28	107.69	104.38	104.89	4490836
2023-07-24	105.26	106.33	104.25	105.13	3026054
2023-07-25	105.00	105.73	104.34	104.40	1907946
2023-07-26	103.95	105.37	102.86	104.71	3588690
2023-07-27	105.41	106.60	103.16	102.49	3388256
2023-07-28	103.48	105.59	103.45	105.05	3679673
2023-07-31	104.98	105.28	104.06	104.79	2631876
2023-08-01	104.40	106.58	104.11	106.08	4242719
2023-08-02	103.80	104.47	102.54	102.89	3614268
2023-08-03	101.87	102.96	100.94	102.61	4667237
2023-08-04	103.18	104.48	102.23	102.73	2972126
2023-08-07	103.19	104.18	103.00	103.93	2093524
2023-08-08	102.53	104.26	101.67	103.77	2632043
2023-08-09	103.41	103.55	99.97	100.09	4689764
2023-08-10	101.05	102.36	99.40	100.20	4317634
2023-08-11	98.62	100.12	98.15	98.37	3713137
2023-08-14	98.10	99.04	97.25	98.04	4290767
2023-08-15	96.98	97.83	96.50	97.47	2015526
2023-08-16	97.24	98.08	96.83	96.90	2108232
2023-08-17	97.11	97.89	96.18	96.80	1649776
2023-08-18	95.70	99.12	95.18	98.72	3063732
2023-08-21	99.25	99.87	98.36	98.79	2282998
2023-08-22	99.20	99.34	97.94	98.26	1972317
2023-08-23	98.67	99.88	98.01	99.70	1796628
2023-08-24	100.00	101.06	98.56	99.02	2135872
2023-08-25	99.45	100.15	98.30	99.66	1742783
2023-08-28	100.37	101.57	100.21	100.88	2251647
2023-08-29	100.80	104.60	100.80	104.30	3323716
2023-08-30	104.44	105.28	103.62	104.89	2919269
2023-08-31	105.50	107.04	105.23	106.37	3984779
2023-09-01	107.20	107.36	104.17	104.49	4593553
2023-09-05	108.40	109.06	107.44	108.24	17225472
2023-09-06	107.19	108.88	107.07	107.90	7986453
2023-09-07	106.76	110.29	106.34	109.39	10221259
2023-09-08	109.79	112.83	109.66	112.67	11235502
2023-09-11	113.02	114.96	112.94	113.50	7250318
2023-09-12	113.42	114.24	112.47	112.54	5232741
2023-09-13	112.93	113.73	112.02	112.75	6835007
2023-09-14	113.88	113.90	112.06	112.71	6855390
2023-09-15	113.89	115.19	112.90	113.79	117475896
2023-09-18	113.55	115.22	113.02	114.37	8648168
2023-09-19	114.12	115.52	113.58	115.12	5627911
2023-09-20	115.57	116.78	113.65	114.22	5848194
2023-09-21	113.00	113.31	110.61	111.13	5836239
2023-09-22	111.55	112.20	110.42	111.18	3507928
2023-09-25	111.00	111.26	109.26	110.30	4804249
2023-09-26	109.46	109.86	105.35	105.94	5611062
2023-09-27	106.30	107.26	105.07	106.55	4350342
2023-09-28	106.00	109.34	105.74	108.23	3957651
2023-09-29	109.11	109.78	106.79	107.14	5117259
2023-10-02	106.62	108.11	106.25	107.16	2827047
2023-10-03	105.86	106.23	102.44	103.22	4536857
2023-10-04	103.49	104.64	102.41	104.24	3331204
2023-10-05	103.76	104.45	102.68	104.19	3250561
2023-10-06	102.74	105.96	101.90	105.13	3259443
2023-10-09	103.24	105.32	103.05	104.81	2354149
2023-10-10	105.12	106.78	105.00	105.29	2829632
2023-10-11	106.09	107.36	105.38	107.27	2442754
2023-10-12	107.56	107.60	104.10	104.86	2724362
2023-10-13	105.11	105.36	102.33	103.80	3470442
2023-10-16	105.00	106.36	103.69	104.54	3723811
2023-10-17	103.40	106.19	103.23	105.33	2918242
2023-10-18	104.12	104.16	101.62	102.30	5184456
2023-10-19	97.34	98.66	94.16	94.22	10102536
2023-10-20	93.17	94.90	92.28	94.42	5854807
2023-10-23	94.30	94.84	92.30	92.74	5017216
2023-10-24	93.69	95.39	93.10	95.17	3570733
2023-10-25	94.66	94.70	91.63	91.91	3506626
2023-10-26	91.95	94.20	91.57	91.50	3006714
2023-10-27	91.99	91.99	88.59	89.61	3367785
2023-10-30	90.62	92.94	90.44	92.38	4067940
2023-10-31	92.45	92.63	91.14	92.35	2809753
2023-11-01	92.72	94.90	91.76	94.75	3923006
2023-11-02	97.23	98.41	96.68	98.20	4178411
2023-11-03	99.59	101.55	99.47	100.90	4573310
2023-11-06	100.40	101.11	97.46	98.33	3150948
2023-11-07	98.48	100.87	98.25	98.93	3006634
2023-11-08	98.83	99.66	98.39	99.16	2064175
2023-11-09	99.84	100.00	96.20	96.85	2995526
2023-11-10	97.88	98.71	96.15	98.64	2408561
2023-11-13	97.77	98.27	96.93	97.73	2722498
2023-11-14	100.79	104.05	100.78	102.59	4280901
2023-11-15	102.59	104.63	102.59	104.28	3075409
2023-11-16	104.03	104.53	102.79	103.70	2719286
2023-11-17	104.17	105.40	103.07	104.96	2906807
2023-11-20	104.67	106.83	104.39	106.45	2780871
2023-11-21	106.00	106.82	105.47	105.78	2208547
2023-11-22	106.94	107.45	106.04	106.78	1906306
2023-11-24	106.70	107.05	106.05	107.00	975180
2023-11-27	106.53	107.11	105.51	106.75	2422196
2023-11-28	106.75	107.92	106.00	107.64	2295178
2023-11-29	108.90	112.67	108.60	111.37	4453955
2023-11-30	111.26	112.52	110.77	112.37	4248687
2023-12-01	112.50	114.43	112.20	114.28	3943831
2023-12-04	112.75	115.77	112.56	115.54	4724538
2023-12-05	115.12	116.02	114.57	115.28	2710190
2023-12-06	116.00	117.29	111.05	112.11	6180013
2023-12-07	112.53	114.48	112.11	113.86	2651650
2023-12-08	113.25	114.63	111.70	112.57	3436317
2023-12-11	112.65	113.27	112.33	112.99	3566885
2023-12-12	113.12	113.24	112.09	113.21	2392233
2023-12-13	113.20	119.99	112.44	119.75	4983576
2023-12-14	121.00	128.66	120.67	128.47	7687257
2023-12-15	127.69	130.41	127.04	129.37	7990074
2023-12-18	129.50	129.74	125.89	125.96	4605515
2023-12-19	125.56	129.31	125.04	128.29	5025511
2023-12-20	127.83	129.54	125.95	126.10	5627348
2023-12-21	127.40	129.21	126.75	129.14	3810861
2023-12-22	129.74	132.08	129.24	130.69	3342672
2023-12-26	130.67	132.01	130.34	131.37	2485036
2023-12-27	131.07	133.43	130.58	132.61	3561284
2023-12-28	132.50	133.53	132.04	133.13	2087998
2023-12-29	132.87	133.24	130.28	130.92	2049211
2024-01-02	129.20	129.75	126.77	128.27	4500927
2024-01-03	125.05	125.45	121.58	122.35	5391046
2024-01-04	122.25	124.19	121.60	122.90	3215859
2024-01-05	121.50	123.88	120.98	122.21	2747654
2024-01-08	122.58	122.93	121.22	122.34	4273215
2024-01-09	120.54	121.71	119.62	121.00	5883353
2024-01-10	120.83	122.05	120.05	121.53	4049499
2024-01-11	120.78	121.48	118.57	119.92	3875086
2024-01-12	120.48	121.30	118.48	119.34	2044836
2024-01-16	118.36	118.79	116.61	118.25	3007934
2024-01-17	115.90	117.16	114.88	116.98	3286525
2024-01-18	117.81	118.21	115.63	117.09	2334828
2024-01-19	117.42	119.25	116.33	119.08	4079489
2024-01-22	119.60	122.22	119.60	120.97	2973165
2024-01-23	121.09	121.63	118.35	118.98	2637351
2024-01-24	120.91	121.09	119.18	120.63	3753526
2024-01-25	125.09	125.21	119.91	123.49	6069770
2024-01-26	123.85	125.54	123.25	124.57	3715753
2024-01-29	124.77	127.89	124.57	127.83	4298874
2024-01-30	127.47	128.24	126.01	127.20	2495713
2024-01-31	125.95	127.29	124.33	124.45	3154725
2024-02-01	125.03	125.80	121.25	123.36	5190167
2024-02-02	122.27	124.93	120.56	124.36	3320436
2024-02-05	123.00	123.24	119.93	121.25	3604852
2024-02-06	121.64	123.66	121.10	123.56	3067089
2024-02-07	124.47	126.58	123.87	126.09	2731518
2024-02-08	125.75	128.54	125.00	127.84	3435957
2024-02-09	128.10	128.65	125.99	127.68	3181604
2024-02-12	127.32	131.29	127.10	130.08	3981911
2024-02-13	126.19	126.34	122.02	124.95	6448092
2024-02-14	126.62	128.30	125.96	127.95	3302826
2024-02-15	129.47	130.73	128.92	130.25	3542437
2024-02-16	128.89	129.76	127.78	127.89	3578366
2024-02-20	126.72	127.11	125.60	126.33	2982344
2024-02-21	125.91	126.37	125.10	126.19	2454619
2024-02-22	128.31	129.60	126.75	127.29	3162610
2024-02-23	127.96	128.37	124.75	125.11	3380434
2024-02-26	125.12	126.43	124.84	125.28	2623834
2024-02-27	126.12	126.92	125.50	126.75	2968521
2024-02-28	126.17	127.27	125.62	126.32	1986669
2024-02-29	127.61	128.37	126.21	127.82	3861503
2024-03-01	127.82	129.24	126.47	128.09	3673581
2024-03-04	125.68	127.81	124.07	126.60	5822481
2024-03-05	126.27	126.70	124.12	124.82	3856318
2024-03-06	126.65	127.45	122.19	123.30	3355620
2024-03-07	125.00	125.51	123.30	124.80	2914028
2024-03-08	125.33	127.73	125.33	125.99	3151451
2024-03-11	126.20	126.20	124.04	124.57	2958889
2024-03-12	124.87	125.49	123.05	123.68	2888547
2024-03-13	124.00	126.41	123.47	126.10	3584321
2024-03-14	126.00	127.29	123.22	124.80	5851200
2024-03-15	123.17	125.29	123.17	124.97	22840285
2024-03-18	125.84	126.68	123.16	123.43	3163211
2024-03-19	122.66	124.12	121.50	123.98	3459249
2024-03-20	123.71	128.48	123.37	127.76	3151184
2024-03-21	128.90	133.56	128.71	131.66	4003369
2024-03-22	131.05	131.30	127.79	127.86	2072698
2024-03-25	128.00	129.29	127.91	128.84	1792585
2024-03-26	129.75	130.00	127.64	127.88	1993014
2024-03-27	129.51	130.98	128.92	130.89	2146430
2024-03-28	131.01	131.75	130.42	131.37	3132574
2024-04-01	131.80	132.00	130.85	131.03	2478183
2024-04-02	128.05	128.13	124.67	126.31	3621107
2024-04-03	125.63	127.33	125.36	126.57	2101897
2024-04-04	128.00	129.15	125.66	126.01	2445082
2024-04-05	126.00	128.40	125.36	127.58	1906734
2024-04-08	127.49	129.93	126.83	129.32	2422518
2024-04-09	130.00	132.09	128.50	132.00	3258597
2024-04-10	128.06	128.57	125.71	126.08	3339913
2024-04-11	126.50	128.19	124.63	126.87	3429060
2024-04-12	125.70	125.99	122.67	123.47	4002864
2024-04-15	124.82	125.50	119.94	121.17	3350804
2024-04-16	120.63	122.86	119.69	121.88	3540130
2024-04-17	123.28	124.61	121.94	123.19	5150855
2024-04-18	121.13	123.45	119.06	120.32	5701873
2024-04-19	120.15	121.79	118.06	118.40	4161306
2024-04-22	119.55	123.00	117.76	122.09	3290887
2024-04-23	122.60	125.62	122.32	124.31	3379225
2024-04-24	123.95	124.81	122.56	123.78	2021499
2024-04-25	121.92	123.71	119.37	122.53	3620701
2024-04-26	122.91	123.39	122.01	122.49	2962718
2024-04-29	123.05	123.86	120.12	120.62	2294562
2024-04-30	119.12	120.11	116.48	116.61	4329191
2024-05-01	116.54	120.55	115.82	117.49	4142689
2024-05-02	118.63	119.89	116.39	118.99	3653229
2024-05-03	121.50	123.11	117.75	117.99	4437459
2024-05-06	119.19	121.73	118.67	121.21	3421854
2024-05-07	121.00	123.09	120.36	121.50	3233861
2024-05-08	120.15	120.50	118.69	119.80	2919621
2024-05-09	119.56	123.48	118.81	123.03	5938714
2024-05-10	124.33	124.33	120.00	124.04	2517809
2024-05-13	124.83	124.83	122.04	122.13	1826243
2024-05-14	122.69	126.14	122.69	125.97	2828946
2024-05-15	127.34	131.34	126.53	131.31	4480168
2024-05-16	130.50	130.84	127.77	127.88	4167688
2024-05-17	128.60	128.62	124.53	125.67	3954095
2024-05-20	125.01	126.12	124.62	125.67	3081902
2024-05-21	125.75	128.04	125.02	127.71	2960627
2024-05-22	128.00	128.37	125.65	126.68	2617488
2024-05-23	127.75	128.00	122.60	123.11	3498259
2024-05-24	123.20	124.12	122.82	123.64	1815353
2024-05-28	123.81	124.14	120.55	121.21	2927287
2024-05-29	119.00	119.54	115.98	116.13	4754501
2024-05-30	116.11	119.46	116.06	119.33	2680388
2024-05-31	119.77	121.21	117.85	120.50	3636412
2024-06-03	121.31	121.35	116.70	119.21	4056939
2024-06-04	118.14	119.81	117.89	119.08	2022636
2024-06-05	119.83	121.79	119.10	121.71	2800080
2024-06-06	121.46	122.49	119.01	119.17	3380258
2024-06-07	117.46	119.08	116.00	117.62	3200870
2024-06-10	117.35	119.97	117.08	119.70	2385138
2024-06-11	119.59	119.59	117.35	119.01	2613361
2024-06-12	123.43	126.00	122.80	123.43	3755012
2024-06-13	123.15	123.59	121.48	122.21	2015921
2024-06-14	121.10	121.57	120.16	121.25	1685481
2024-06-17	121.00	122.63	120.58	122.16	1756849
2024-06-18	122.33	123.09	121.72	122.90	2244817
2024-06-20	122.50	125.08	122.42	124.68	2629924
2024-06-21	124.75	124.78	123.15	124.12	5209800
2024-06-24	124.17	126.45	124.02	125.26	2289352
2024-06-25	124.19	124.80	123.43	124.42	1861066
2024-06-26	123.62	125.14	123.20	124.16	2120979
2024-06-27	123.50	124.39	122.87	124.12	2084101
2024-06-28	124.40	126.55	123.41	123.80	4058890
2024-07-01	124.39	125.58	121.41	122.23	3568696
2024-07-02	121.79	123.52	121.52	123.21	2292909
2024-07-03	123.21	124.00	122.23	123.40	2102519
2024-07-05	123.48	123.48	121.75	122.72	1957607
2024-07-08	122.29	122.91	120.50	120.77	2270592
2024-07-09	120.54	122.25	119.75	121.28	2495470
2024-07-10	121.79	124.37	121.31	124.26	1976374
2024-07-11	126.50	127.93	125.52	126.61	3406098
2024-07-12	127.04	129.86	126.88	129.32	3390893
2024-07-15	129.75	133.17	129.54	132.37	4505297
2024-07-16	133.45	137.36	133.11	137.01	6351482
2024-07-17	135.47	136.86	133.62	134.85	5851815
2024-07-18	132.25	140.43	131.83	136.41	7386332
2024-07-19	138.29	142.04	136.68	138.59	7353571
2024-07-22	140.00	141.83	138.73	141.18	4004191
2024-07-23	142.05	145.16	142.04	143.62	4640029
2024-07-24	142.50	143.10	137.48	137.63	4497468
2024-07-25	137.71	143.06	136.15	140.02	4412722
2024-07-26	142.40	142.90	140.21	141.18	3262890
2024-07-29	141.00	141.57	139.46	140.98	2325864
2024-07-30	141.73	142.86	139.92	141.34	2831449
2024-07-31	142.76	144.36	140.93	142.15	3617961
2024-08-01	141.92	142.23	135.64	137.03	4044773
2024-08-02	134.32	135.20	131.08	133.05	4695832
2024-08-05	126.85	132.19	124.45	129.51	6374316
2024-08-06	129.89	132.82	128.82	130.31	3288934
2024-08-07	133.62	133.84	127.34	127.59	2970532
2024-08-08	129.19	131.18	127.96	130.65	1975288
2024-08-09	130.56	131.87	129.10	130.93	1416063
2024-08-12	131.03	132.24	128.18	129.28	3100471
2024-08-13	130.68	133.70	130.11	133.35	3219349
2024-08-14	133.68	136.50	133.37	136.16	2970242
2024-08-15	137.86	138.25	135.55	136.27	3508924
2024-08-16	136.23	137.00	133.24	134.28	3727431
2024-08-19	134.00	135.00	133.51	134.65	2146196
2024-08-20	134.85	135.30	132.71	132.98	1811419
2024-08-21	133.27	135.00	131.73	134.75	1945381
2024-08-22	134.74	135.50	133.52	134.79	1795547
2024-08-23	135.92	140.69	135.72	139.28	4886915
2024-08-26	140.35	142.25	139.82	141.96	3795263
2024-08-27	140.67	142.33	140.57	141.25	3870788
2024-08-28	140.79	142.06	139.27	140.08	2548579
2024-08-29	140.53	141.54	139.72	140.58	2744905
2024-08-30	141.34	142.69	138.62	142.36	3421587
2024-09-03	141.43	141.95	136.98	138.14	2339776
2024-09-04	137.65	138.97	136.59	137.85	1703740
2024-09-05	138.67	140.89	137.73	138.27	2234603
2024-09-06	138.61	140.10	135.63	137.12	2577891
2024-09-09	138.73	140.78	138.46	139.77	2133732
2024-09-10	140.29	142.50	138.17	142.21	2684673
2024-09-11	141.89	143.43	138.24	143.27	3148585
2024-09-12	144.05	146.98	142.71	146.50	3542993
2024-09-13	148.00	151.87	147.75	151.19	4681216
2024-09-16	151.56	155.18	150.86	154.56	4426357
2024-09-17	155.35	156.46	153.73	155.05	3923367
2024-09-18	155.30	157.76	152.69	154.93	3921457
2024-09-19	159.80	160.24	155.92	159.66	4707684
2024-09-20	159.84	161.25	157.83	158.12	5540468
2024-09-23	158.92	160.21	156.50	157.21	3485444
2024-09-24	157.25	158.16	156.18	157.55	2227544
2024-09-25	156.90	157.91	152.22	152.77	3918422
2024-09-26	154.60	155.03	152.21	153.47	3155357
2024-09-27	154.24	155.86	153.64	154.94	2170592
2024-09-30	153.92	154.43	151.20	153.13	3110243
2024-10-01	153.11	153.11	149.88	151.85	2949684
2024-10-02	150.82	153.40	150.82	152.21	1862777
2024-10-03	151.73	152.54	149.79	151.20	2109474
2024-10-04	153.05	153.55	150.19	151.92	2073752
2024-10-07	151.17	151.83	148.30	149.07	2101293
2024-10-08	150.04	150.43	148.40	149.44	1577955
2024-10-09	148.00	149.50	146.97	148.42	2847414
2024-10-10	147.95	150.21	147.24	149.03	2460666
2024-10-11	150.02	153.45	149.78	153.04	2205616
2024-10-14	153.95	155.81	153.56	155.49	2576818
2024-10-15	156.55	157.55	155.11	156.32	2615780
2024-10-16	157.38	160.39	157.06	159.71	3961956
2024-10-17	164.35	172.25	164.29	169.73	9088805
2024-10-18	171.59	175.94	170.06	172.36	5749146
2024-10-21	171.50	174.16	170.40	170.77	3386741
2024-10-22	170.49	170.91	166.91	168.50	2926508
2024-10-23	168.37	170.45	165.04	166.92	3167723
2024-10-24	170.54	171.99	167.96	169.66	3531492
2024-10-25	170.54	171.17	167.08	166.64	2831110
2024-10-28	168.71	170.66	167.97	169.97	2141405
2024-10-29	168.91	169.93	168.15	169.81	2313871
2024-10-30	169.84	173.26	169.69	171.54	2501146
2024-10-31	170.49	171.26	167.59	167.75	3472953
2024-11-01	168.78	171.56	167.81	168.14	3453223
2024-11-04	167.90	169.00	166.62	167.04	2383516
2024-11-05	166.73	169.64	166.16	169.62	2609614
2024-11-06	175.05	178.30	172.58	176.38	6852157
2024-11-07	176.09	176.99	173.99	176.30	2865956
2024-11-08	176.13	178.63	175.80	177.46	2768709
2024-11-11	179.50	183.96	179.03	183.16	2998377
2024-11-12	182.16	182.64	178.02	180.66	2939919
2024-11-13	181.27	183.00	180.40	181.56	2728012
2024-11-14	182.09	184.34	180.67	181.21	2417236
2024-11-15	180.14	183.01	179.77	181.41	2893873
2024-11-18	180.74	183.08	179.46	183.01	2083217
2024-11-19	181.00	186.32	180.85	184.91	2625691
2024-11-20	185.00	187.12	182.92	185.03	2828842
2024-11-21	186.50	194.64	185.00	194.01	4400577
2024-11-22	194.58	199.95	193.31	199.05	4504255
2024-11-25	200.00	200.96	193.05	193.12	6691754
2024-11-26	192.98	193.05	190.72	191.66	3205555
2024-11-27	192.99	194.23	188.52	189.02	2361480
2024-11-29	191.49	191.95	190.40	191.09	1460421
2024-12-02	191.72	192.51	186.81	187.05	2713032
2024-12-03	187.32	188.58	185.20	186.17	2643832
2024-12-04	186.01	186.97	184.69	185.50	2658290
2024-12-05	186.00	189.21	185.77	187.20	2264270
2024-12-06	187.53	188.95	186.65	187.00	2361371
2024-12-09	189.78	191.49	184.34	185.35	3376855
2024-12-10	185.55	191.61	184.98	189.57	3786553
2024-12-11	191.85	194.00	191.04	192.41	3556215
2024-12-12	191.00	191.37	187.74	190.30	2829541
2024-12-13	190.49	192.17	188.23	188.42	3658236
2024-12-16	189.21	189.67	187.81	188.46	2945643
2024-12-17	187.14	187.51	182.95	183.11	4278514
2024-12-18	182.91	184.00	171.65	171.70	5062958
2024-12-19	174.25	174.59	168.50	168.91	7803788
2024-12-20	167.16	173.27	166.05	170.84	10917073
2024-12-23	170.18	172.78	169.14	172.19	3299300
2024-12-24	173.35	176.48	172.19	175.69	1584719
2024-12-26	174.25	177.13	174.25	176.46	1438642
2024-12-27	174.67	176.28	172.67	174.01	3124435
2024-12-30	171.91	172.94	169.20	172.05	1899172
2024-12-31	173.13	173.59	171.44	172.42	2181259
2025-01-02	173.12	174.96	171.02	173.75	2393034
2025-01-03	175.00	176.14	173.44	175.91	1600698
2025-01-06	177.99	178.55	174.54	174.79	2203306
2025-01-07	175.00	176.02	168.47	171.34	2729212
2025-01-08	170.90	174.20	170.00	173.97	2237192
2025-01-10	171.67	171.67	164.76	164.85	5078143
2025-01-13	162.15	166.00	160.73	165.77	3275000
2025-01-14	166.87	170.75	166.16	169.32	2687020
2025-01-15	176.73	177.47	174.37	175.14	3437928
2025-01-16	175.39	177.43	174.57	176.72	3061871
2025-01-17	178.07	180.10	177.68	179.95	3442219
2025-01-21	181.85	182.87	180.79	181.52	3221246
2025-01-22	181.67	183.44	179.42	182.77	3042582
2025-01-23	182.53	185.64	182.47	185.52	2147199
2025-01-24	184.89	187.95	184.89	186.74	2326245
2025-01-27	181.80	182.92	179.30	182.52	4110974
2025-01-28	181.83	186.51	180.48	185.59	2514188
2025-01-29	185.00	187.76	184.50	185.38	3086180
2025-01-30	188.00	188.85	176.11	177.78	5636396
2025-01-31	180.77	181.50	176.60	177.11	3010311
2025-02-03	172.43	175.48	170.25	173.54	2941926
2025-02-04	173.79	175.67	169.36	170.83	3849057
2025-02-05	171.52	175.06	169.00	174.85	3228487
2025-02-06	176.55	177.78	172.21	174.55	3302585
2025-02-07	174.29	175.05	169.16	168.83	4117044
2025-02-10	170.58	172.67	166.37	168.61	2333678
2025-02-11	166.53	167.48	162.75	164.78	3807884
2025-02-12	161.85	162.07	159.54	160.89	4877773
2025-02-13	161.76	163.00	158.46	160.48	4752238
2025-02-14	161.75	165.85	161.25	164.84	4179514
2025-02-18	164.86	167.45	164.84	166.74	3788303
2025-02-19	165.89	167.98	164.97	166.85	3162815
2025-02-20	166.85	167.61	161.95	163.90	3199310
2025-02-21	165.00	165.15	157.74	158.38	4663273
2025-02-24	159.53	160.16	154.98	157.07	2839558
2025-02-25	157.83	158.07	153.16	157.23	4873025
2025-02-26	158.38	161.99	158.00	159.46	2938067
2025-02-27	159.92	161.66	157.32	157.39	2736734
2025-02-28	157.86	161.33	156.79	161.16	4300686
2025-03-03	162.32	163.66	157.20	158.53	3267171
2025-03-04	156.13	156.20	147.81	150.73	7624259
2025-03-05	151.85	152.80	148.73	152.04	4687281
2025-03-06	148.64	149.69	144.61	145.63	5482234
2025-03-07	145.24	145.92	138.85	145.15	6477237
2025-03-10	141.94	142.84	136.70	139.37	6826039
2025-03-11	139.55	141.13	137.75	138.14	6254385
2025-03-12	142.25	143.59	138.90	140.54	4834888
2025-03-13	141.27	141.28	135.60	136.53	4877529
2025-03-14	139.29	141.73	137.39	140.89	5222884
2025-03-17	141.12	149.33	141.12	147.78	5202332
2025-03-18	147.78	148.65	144.62	146.19	3362909
2025-03-19	146.05	150.78	144.20	149.72	4050870
2025-03-20	148.01	150.95	147.91	148.75	3132208
2025-03-21	146.63	149.22	145.69	148.29	8381450
2025-03-24	151.00	153.02	148.50	152.08	3072932
2025-03-25	152.11	153.18	149.20	151.21	3782498
2025-03-26	150.00	151.00	145.95	146.66	3523965
2025-03-27	145.79	145.89	143.18	144.50	2993909
2025-03-28	143.18	143.87	137.67	138.11	4999822
2025-03-31	135.90	140.91	133.23	139.78	5797406
2025-04-01	140.12	143.23	138.63	142.80	4039503
2025-04-02	140.26	148.57	140.26	147.66	4064328
2025-04-03	137.50	140.00	132.70	133.10	11369111
2025-04-04	128.10	128.93	119.22	125.04	13062203
2025-04-07	120.16	130.76	115.66	124.65	13461331
2025-04-08	131.00	132.22	117.84	120.07	11546075
2025-04-09	119.01	139.57	117.17	137.36	11512784
2025-04-10	133.23	134.00	123.40	127.45	9236964
2025-04-11	125.92	128.60	123.31	127.18	7806892
2025-04-14	130.86	132.10	128.34	130.47	6846007
2025-04-15	130.43	135.10	129.91	133.54	6224239
2025-04-16	131.43	132.74	127.13	129.38	5767278
2025-04-17	132.00	132.50	128.64	130.39	4576979
2025-04-21	127.00	127.67	118.65	120.22	6702647
2025-04-22	121.90	125.64	121.56	124.91	5083816
2025-04-23	131.00	134.49	126.50	127.00	5621102
2025-04-24	127.57	135.79	127.03	134.55	6577394
2025-04-25	133.53	134.87	131.98	131.93	4663663
2025-04-28	132.97	135.77	132.13	133.58	3608955
2025-04-29	132.25	133.75	130.88	133.54	2270587
2025-04-30	129.87	132.07	126.89	131.71	5751560
2025-05-01	132.48	135.84	130.96	133.39	4007194
2025-05-02	136.15	139.38	135.27	137.42	4969584
2025-05-05	135.84	138.33	135.54	136.11	2640840
2025-05-06	133.04	135.83	132.82	134.00	2863953
2025-05-07	134.25	136.80	134.25	136.14	3032346
2025-05-08	138.28	142.20	137.52	139.81	4852968
2025-05-09	140.42	142.18	138.97	139.39	3114283
2025-05-12	148.75	152.00	146.53	149.00	6669123
2025-05-13	149.17	150.81	147.98	148.60	3474137
2025-05-14	148.90	150.00	147.62	148.42	2247908
2025-05-15	147.62	147.85	145.28	146.75	3397040
2025-05-16	147.54	147.54	145.34	146.70	3790545
2025-05-19	143.09	145.90	142.46	145.45	3181192
2025-05-20	144.00	145.01	143.11	144.20	4566209
2025-05-21	142.02	142.82	137.04	137.49	4588091
2025-05-22	136.92	137.87	135.70	136.93	3856762
2025-05-23	133.50	137.27	133.25	136.12	2613861
2025-05-27	138.00	139.57	137.00	139.30	3448285
2025-05-28	139.72	139.92	138.08	138.41	2228815
2025-05-29	139.94	139.94	137.44	138.88	2208765
2025-05-30	138.16	138.88	136.06	138.76	6191192
2025-06-02	138.17	139.08	136.19	138.81	3007772
2025-06-03	138.74	139.80	137.43	139.01	3936180
2025-06-04	139.52	139.93	138.41	138.76	2433965
2025-06-05	139.15	139.39	136.70	137.76	2456518
2025-06-06	139.88	141.48	139.16	140.45	3676678
2025-06-09	141.35	141.41	139.29	139.98	3061692
2025-06-10	140.00	143.05	139.15	142.96	3665091
2025-06-11	144.00	145.51	140.79	141.39	3233394
2025-06-12	140.09	141.57	139.33	140.79	2382849
2025-06-13	138.55	139.03	136.10	136.41	3021831
2025-06-16	137.54	140.04	137.54	138.26	2584977
2025-06-17	137.46	137.60	134.79	135.69	2664438
2025-06-18	135.39	139.10	135.00	137.49	2688627
2025-06-20	138.40	139.08	137.07	137.69	4295958
2025-06-23	137.50	138.53	133.84	138.32	2927331
2025-06-24	140.02	144.45	139.51	144.05	3950959
2025-06-25	144.33	144.68	142.27	142.99	729743

Explore More About BX

Coins representing dividend payouts and trends

BX Dividend History

Discover Blackstone Inc'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

BX Stock Split History

Discover Blackstone Inc'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

BX Historical Prices

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

Web Analytics