DFS Historical Prices

Summary

Key Stock Metrics

119.31

(April 16, 2024)

52-Week Low

205.76

(January 30, 2025)

52-Week High

205.76

(January 30, 2025)

All-Time High

164.83

(March 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-07-02	28.55	29.15	27.20	27.50	10999000
2007-07-03	27.50	27.50	26.15	26.67	8600100
2007-07-05	26.25	26.92	25.74	25.93	8422000
2007-07-06	25.64	25.86	25.21	25.64	7211900
2007-07-09	25.72	26.54	25.44	25.54	11675150
2007-07-10	25.60	25.65	24.80	24.90	8591800
2007-07-11	25.02	25.27	24.75	25.21	10251500
2007-07-12	25.59	26.59	25.21	26.34	10297238
2007-07-13	26.47	27.43	26.02	27.16	6752500
2007-07-16	27.21	27.45	26.66	26.84	9892100
2007-07-17	26.96	26.99	26.31	26.50	5434830
2007-07-18	26.45	26.50	25.70	26.36	4594771
2007-07-19	26.25	26.95	26.25	26.71	4868857
2007-07-20	26.71	27.12	26.25	26.30	5751500
2007-07-23	26.30	26.51	26.10	26.12	4712377
2007-07-24	25.54	25.60	24.93	25.00	5483800
2007-07-25	24.76	24.84	23.75	24.10	8391500
2007-07-26	23.26	24.88	22.75	24.62	9859890
2007-07-27	24.26	24.70	23.33	23.33	6678000
2007-07-30	23.40	23.93	22.37	23.57	5058500
2007-07-31	23.65	24.10	22.83	23.05	4133000
2007-08-01	22.68	23.07	22.05	22.88	5583833
2007-08-02	22.50	24.05	22.48	23.37	3032900
2007-08-03	22.66	23.11	21.53	21.99	5256100
2007-08-06	22.24	23.53	21.25	22.15	6010700
2007-08-07	22.05	23.53	21.72	22.88	3885123
2007-08-08	23.50	24.57	23.00	24.29	5645200
2007-08-09	23.40	23.96	22.06	22.16	4555112
2007-08-10	21.75	21.95	20.35	20.86	10813200
2007-08-13	21.26	22.29	21.26	22.10	7115300
2007-08-14	22.29	22.66	21.71	21.96	3845000
2007-08-15	21.89	22.40	21.16	21.66	3690300
2007-08-16	20.50	23.14	20.47	22.85	5503550
2007-08-17	23.89	23.99	22.91	23.18	5668600
2007-08-20	23.10	23.50	22.48	23.45	3786500
2007-08-21	23.09	23.96	23.07	23.67	2471000
2007-08-22	23.66	24.00	23.25	23.73	3602900
2007-08-23	23.94	24.03	23.18	23.70	2904000
2007-08-24	23.42	24.02	23.38	23.99	2001000
2007-08-27	24.02	24.04	23.70	23.83	1629512
2007-08-28	23.32	23.55	22.56	22.71	4221800
2007-08-29	22.57	23.58	21.59	23.33	2932600
2007-08-30	22.82	23.00	22.50	22.76	2269400
2007-08-31	23.01	23.88	22.54	23.14	3092600
2007-09-04	23.05	23.56	22.63	23.43	2459368
2007-09-05	22.68	23.12	22.36	22.55	2703300
2007-09-06	22.51	22.52	22.05	22.28	3297000
2007-09-07	21.98	21.98	20.86	21.11	3985000
2007-09-10	21.17	21.52	20.25	20.56	2748100
2007-09-11	20.52	21.15	20.47	20.61	2838100
2007-09-12	20.45	21.44	20.25	21.00	3053100
2007-09-13	21.00	21.74	21.00	21.34	2328500
2007-09-14	21.29	21.56	21.01	21.27	1839600
2007-09-17	21.21	21.41	20.50	21.32	2233500
2007-09-18	21.40	23.09	21.16	23.09	3636997
2007-09-19	23.22	23.82	23.02	23.41	4394100
2007-09-20	23.27	24.00	22.61	22.66	2685100
2007-09-21	22.75	22.80	21.98	22.40	10197100
2007-09-24	22.70	23.48	22.24	22.26	4334400
2007-09-25	22.26	22.26	21.17	21.72	9227000
2007-09-26	21.65	21.94	21.21	21.25	4631412
2007-09-27	21.16	21.33	20.59	20.67	5640790
2007-09-28	20.70	20.87	20.33	20.80	3736300
2007-10-01	21.00	21.59	20.63	21.57	3324900
2007-10-02	21.57	22.14	21.27	21.37	2774300
2007-10-03	21.30	22.10	21.25	21.35	2493400
2007-10-04	21.50	22.07	21.38	22.02	3491400
2007-10-05	22.23	22.90	22.20	22.73	3201100
2007-10-08	22.60	22.76	22.48	22.65	2088800
2007-10-09	22.67	23.33	22.61	23.03	3488500
2007-10-10	23.00	23.01	22.50	22.65	4030500
2007-10-11	22.85	23.13	21.94	22.03	3776600
2007-10-12	22.09	22.29	21.85	22.13	1775110
2007-10-15	22.10	22.20	20.91	21.38	2822500
2007-10-16	21.34	21.37	20.77	20.93	3155427
2007-10-17	21.63	21.73	20.44	20.78	3501800
2007-10-18	20.61	20.74	20.27	20.53	4580600
2007-10-19	20.49	20.54	19.69	19.80	7103200
2007-10-22	19.08	19.76	18.85	19.68	4088400
2007-10-23	20.00	20.17	19.06	19.41	4110100
2007-10-24	19.39	19.50	17.79	18.39	8320900
2007-10-25	18.38	18.64	16.91	17.56	10096800
2007-10-26	18.68	19.01	17.99	18.93	9463707
2007-10-29	19.16	19.87	19.16	19.49	6023800
2007-10-30	19.40	20.41	19.13	20.14	5484400
2007-10-31	20.80	20.91	19.00	19.30	8872838
2007-11-01	18.95	18.98	17.50	18.52	7765900
2007-11-02	18.67	18.67	17.67	18.18	10119800
2007-11-05	18.14	18.23	17.74	18.15	4613579
2007-11-06	18.14	18.47	17.86	18.24	3727400
2007-11-07	17.50	18.02	17.14	17.26	7694438
2007-11-08	17.16	17.79	16.96	17.70	5583163
2007-11-09	17.00	17.99	17.00	17.82	4576785
2007-11-12	17.95	18.70	17.53	18.01	5020901
2007-11-13	18.20	19.50	17.97	19.00	6170325
2007-11-14	18.88	19.30	18.27	18.29	3774500
2007-11-15	18.18	18.30	17.59	17.68	4739041
2007-11-16	17.76	18.05	17.50	17.76	3061741
2007-11-19	17.20	17.20	16.65	16.74	6858544
2007-11-20	16.89	17.09	15.98	16.44	6536900
2007-11-21	15.72	16.55	15.72	16.25	6162123
2007-11-23	16.39	16.85	15.95	16.68	1605161
2007-11-26	17.00	17.00	16.20	16.30	5691583
2007-11-27	16.25	16.79	16.25	16.75	3894051
2007-11-28	16.91	17.68	16.90	17.65	4580439
2007-11-29	17.76	17.76	17.21	17.28	3924063
2007-11-30	17.77	18.58	17.21	17.37	7056747
2007-12-03	17.37	17.85	16.28	16.39	7066472
2007-12-04	16.32	16.68	16.19	16.21	5385498
2007-12-05	16.33	16.83	16.31	16.45	2925591
2007-12-06	16.63	17.32	16.47	17.32	2490100
2007-12-07	16.83	17.13	16.40	16.76	4842923
2007-12-10	16.77	17.75	16.68	17.27	3549098
2007-12-11	17.26	17.26	16.29	16.32	3756548
2007-12-12	16.72	17.10	16.12	16.51	7542347
2007-12-13	16.40	16.47	15.80	16.42	6276526
2007-12-14	16.16	16.19	15.50	15.64	6832108
2007-12-17	15.54	15.97	15.20	15.61	4135167
2007-12-18	15.69	16.05	15.54	15.89	4465990
2007-12-19	16.14	16.14	15.55	15.89	3626833
2007-12-20	16.35	16.99	15.34	15.46	7280158
2007-12-21	15.66	15.75	15.31	15.50	6682097
2007-12-24	15.32	15.73	15.32	15.63	1653217
2007-12-26	15.31	15.78	15.31	15.71	2503398
2007-12-27	15.72	15.78	15.20	15.20	3394238
2007-12-28	15.14	15.38	14.81	14.94	3752894
2007-12-31	14.88	15.27	14.87	15.08	3255454
2008-01-02	15.10	15.49	14.84	14.90	4215204
2008-01-03	14.98	15.26	14.76	14.83	4608872
2008-01-04	14.61	14.69	13.62	13.94	4190963
2008-01-07	14.10	14.77	13.99	14.38	4056554
2008-01-08	14.43	14.68	13.54	13.60	4379041
2008-01-09	13.57	14.21	13.40	14.18	5481461
2008-01-10	13.97	14.63	13.34	14.26	8706694
2008-01-11	13.87	14.00	13.43	13.73	9056895
2008-01-14	13.81	13.97	13.42	13.56	6970524
2008-01-15	13.40	13.50	13.13	13.20	10260425
2008-01-16	13.11	13.33	12.69	13.07	7914019
2008-01-17	13.09	13.25	12.50	12.55	6612752
2008-01-18	12.65	13.06	12.41	12.63	6151391
2008-01-22	10.94	13.81	10.94	12.71	9300607
2008-01-23	12.31	14.65	11.77	14.60	8571553
2008-01-24	14.62	17.09	14.52	15.70	7367325
2008-01-25	15.88	16.90	15.43	15.56	5747461
2008-01-28	15.45	16.01	15.02	16.00	4384542
2008-01-29	16.08	16.50	15.87	16.35	6239200
2008-01-30	16.31	17.02	16.22	16.28	5705435
2008-01-31	16.08	17.99	15.58	17.47	10777351
2008-02-01	17.21	17.98	17.00	17.96	8163460
2008-02-04	17.06	17.39	16.16	16.34	8015157
2008-02-05	16.16	16.60	15.50	15.80	6129047
2008-02-06	15.94	16.02	15.33	15.77	6759350
2008-02-07	16.00	16.46	15.85	16.21	8793357
2008-02-08	16.16	16.19	15.52	15.63	6679965
2008-02-11	15.63	15.76	15.06	15.17	9401550
2008-02-12	15.28	15.62	14.79	14.98	5311792
2008-02-13	15.28	15.42	15.12	15.28	5115463
2008-02-14	15.25	15.41	14.69	14.81	5875715
2008-02-15	14.57	14.78	14.14	14.23	6862488
2008-02-19	14.35	14.55	13.91	13.97	6719795
2008-02-20	13.83	14.67	13.70	14.57	7077691
2008-02-21	14.69	14.90	14.09	14.16	2851639
2008-02-22	15.37	15.40	14.29	15.10	7817637
2008-02-25	15.15	15.83	14.81	15.50	5092019
2008-02-26	15.39	16.40	15.39	16.19	5460465
2008-02-27	16.07	16.72	15.76	16.10	3978208
2008-02-28	16.02	16.02	15.56	15.76	3557177
2008-02-29	15.57	15.94	15.09	15.09	3802895
2008-03-03	14.69	15.45	14.69	14.98	4418909
2008-03-04	14.82	14.96	13.73	14.73	7094335
2008-03-05	14.68	15.25	14.57	14.72	4133507
2008-03-06	14.49	14.63	13.76	13.80	4707448
2008-03-07	13.58	14.42	13.16	14.15	6104670
2008-03-10	14.13	14.31	13.00	13.30	5781752
2008-03-11	14.20	15.39	13.88	15.03	8256659
2008-03-12	14.84	16.01	14.80	15.28	7212820
2008-03-13	15.04	16.00	14.28	15.75	7547636
2008-03-14	15.90	16.00	14.52	15.47	6402856
2008-03-17	14.90	15.38	14.22	15.18	6271147
2008-03-18	15.44	17.40	15.44	17.40	6701073
2008-03-19	17.04	17.47	14.90	15.20	9266875
2008-03-20	15.27	17.00	15.20	16.76	8414912
2008-03-24	16.80	17.56	16.58	16.68	7231558
2008-03-25	16.77	17.48	16.26	17.22	4770610
2008-03-26	16.90	16.94	15.96	15.99	5033305
2008-03-27	16.20	16.64	15.89	16.22	3665376
2008-03-28	16.27	16.45	15.94	15.98	3673696
2008-03-31	16.00	16.57	15.87	16.37	2743480
2008-04-01	16.55	17.79	16.55	17.73	8233093
2008-04-02	17.63	18.09	17.00	17.47	4580973
2008-04-03	17.49	17.86	16.67	17.68	4696055
2008-04-04	17.72	17.78	16.96	17.14	3957944
2008-04-07	17.46	18.84	17.46	18.09	8180083
2008-04-08	18.44	18.84	17.92	18.37	6708890
2008-04-09	18.54	18.54	17.55	17.70	5248546
2008-04-10	17.73	17.91	17.12	17.80	4031308
2008-04-11	17.49	18.36	17.35	17.55	4127183
2008-04-14	17.51	17.73	16.56	17.04	4119548
2008-04-15	17.13	17.42	16.69	17.02	3513039
2008-04-16	17.13	17.95	17.13	17.95	3590521
2008-04-17	17.85	18.50	17.67	18.21	2756910
2008-04-18	18.52	18.98	18.16	18.48	4016681
2008-04-21	18.25	18.69	18.11	18.48	2634815
2008-04-22	18.31	18.49	17.91	18.06	2552641
2008-04-23	18.09	18.31	17.84	17.96	3589249
2008-04-24	18.10	18.38	17.87	18.31	5624274
2008-04-25	18.51	19.02	18.32	18.85	3899240
2008-04-28	18.91	19.46	18.88	18.92	5968712
2008-04-29	18.93	19.02	18.43	18.66	2772533
2008-04-30	18.74	18.74	17.85	18.21	5517498
2008-05-01	18.12	19.64	18.08	19.25	5618369
2008-05-02	19.70	19.87	18.63	18.70	7320475
2008-05-05	18.64	19.29	18.52	18.84	3976959
2008-05-06	18.57	19.32	18.44	19.23	3920395
2008-05-07	19.27	19.46	18.17	18.24	3535657
2008-05-08	18.48	18.48	17.57	17.99	3012331
2008-05-09	17.66	18.01	17.36	17.52	3187758
2008-05-12	17.57	18.22	17.50	17.99	2877357
2008-05-13	18.21	18.25	17.82	18.17	3319187
2008-05-14	18.25	18.63	18.17	18.44	2772836
2008-05-15	18.37	18.90	18.10	18.68	3588284
2008-05-16	18.56	18.68	18.24	18.41	3355824
2008-05-19	18.38	18.95	18.24	18.67	2780854
2008-05-20	18.32	18.45	17.42	17.90	5609797
2008-05-21	17.81	18.00	16.99	17.08	3967606
2008-05-22	17.07	17.37	16.90	17.16	2710541
2008-05-23	17.04	17.10	16.53	16.84	2920020
2008-05-27	17.01	17.47	16.75	17.15	2795457
2008-05-28	17.23	17.52	16.85	17.16	2755066
2008-05-29	17.04	17.46	16.81	17.25	3191723
2008-05-30	17.28	17.45	16.76	17.15	4049593
2008-06-02	17.05	17.05	15.84	16.30	5653912
2008-06-03	16.46	16.50	15.80	15.80	4943769
2008-06-04	15.79	16.26	15.34	15.94	4932290
2008-06-05	16.48	17.02	16.00	16.87	4996845
2008-06-06	16.69	16.69	15.60	15.70	4768769
2008-06-09	16.00	16.49	14.95	15.33	5154598
2008-06-10	15.24	15.71	14.84	15.20	4256593
2008-06-11	15.27	15.65	14.52	14.52	4378818
2008-06-12	14.63	15.61	14.63	15.30	6150646
2008-06-13	15.38	15.68	15.08	15.65	4021493
2008-06-16	15.57	16.21	15.17	16.13	4984958
2008-06-17	16.27	16.45	15.45	15.48	3192983
2008-06-18	15.36	15.37	14.64	15.25	5620861
2008-06-19	14.76	15.27	14.37	14.82	8063149
2008-06-20	14.66	14.83	14.32	14.41	5164650
2008-06-23	14.50	14.74	14.03	14.56	5104850
2008-06-24	14.56	15.24	14.45	15.04	4949123
2008-06-25	15.05	15.14	13.87	14.33	9221807
2008-06-26	14.12	14.60	13.14	13.15	10874856
2008-06-27	13.18	13.85	13.18	13.57	10211074
2008-06-30	13.62	13.83	13.00	13.17	8472026
2008-07-01	13.00	14.06	13.00	14.00	10154339
2008-07-02	14.06	14.15	13.72	13.76	6141976
2008-07-03	13.95	14.27	13.75	13.78	3380362
2008-07-07	13.82	14.43	13.18	13.42	7400951
2008-07-08	13.35	14.25	13.11	14.17	8376422
2008-07-09	14.17	14.56	13.78	13.90	7864871
2008-07-10	13.86	14.48	13.62	13.95	9102814
2008-07-11	13.75	14.37	13.24	14.02	8253127
2008-07-14	14.20	14.44	12.90	12.93	6984222
2008-07-15	12.98	14.13	12.51	13.43	12357181
2008-07-16	13.48	14.89	13.05	14.77	8811709
2008-07-17	15.00	17.16	14.86	16.16	11685592
2008-07-18	16.21	16.43	15.33	16.33	6641961
2008-07-21	16.42	16.61	15.12	15.19	5950050
2008-07-22	14.68	14.68	13.67	14.62	18244988
2008-07-23	14.62	15.50	14.62	15.32	12386563
2008-07-24	15.08	15.32	13.68	13.82	9210846
2008-07-25	13.93	14.29	13.49	14.05	6422861
2008-07-28	14.11	14.43	13.27	13.35	8669371
2008-07-29	13.47	14.64	13.38	14.61	7568217
2008-07-30	14.67	15.83	14.44	14.92	8880419
2008-07-31	14.68	15.09	14.10	14.65	6172790
2008-08-01	15.06	15.13	14.36	14.99	5066729
2008-08-04	14.99	14.99	14.30	14.51	4358027
2008-08-05	15.04	15.40	14.53	15.34	5293939
2008-08-06	15.33	15.33	14.81	15.06	5279980
2008-08-07	14.77	14.99	14.12	14.29	7367914
2008-08-08	14.14	15.15	14.11	14.97	5618829
2008-08-11	15.12	15.90	14.68	15.39	4549935
2008-08-12	15.20	15.27	14.27	14.34	5039642
2008-08-13	14.29	14.46	13.82	14.20	7460031
2008-08-14	13.88	14.83	13.88	14.63	4201288
2008-08-15	15.07	15.71	14.86	15.61	7499376
2008-08-18	15.68	15.70	15.03	15.07	4489437
2008-08-19	14.87	14.87	14.05	14.38	4986802
2008-08-20	14.38	14.66	14.06	14.59	3884643
2008-08-21	14.39	15.36	14.13	15.21	5239108
2008-08-22	15.42	15.69	15.12	15.60	4129462
2008-08-25	15.46	15.52	15.08	15.15	3072491
2008-08-26	15.12	15.57	15.00	15.50	3524503
2008-08-27	15.23	15.62	15.08	15.57	3230670
2008-08-28	15.64	16.26	15.45	16.26	4781169
2008-08-29	16.08	16.67	15.90	16.45	4365998
2008-09-02	16.73	17.26	16.60	17.11	6064085
2008-09-03	17.00	17.16	16.53	17.00	5224734
2008-09-04	17.05	17.05	16.08	16.13	5160877
2008-09-05	15.80	16.43	15.25	16.42	6467327
2008-09-08	17.51	18.15	16.51	17.34	9500625
2008-09-09	17.07	17.38	16.29	16.41	10503317
2008-09-10	16.59	17.20	16.11	16.81	7499736
2008-09-11	16.05	17.14	15.89	17.08	7719021
2008-09-12	16.68	17.70	16.59	17.63	5880903
2008-09-15	16.76	17.59	15.81	15.81	10548484
2008-09-16	15.08	15.74	14.73	15.46	12550097
2008-09-17	14.78	15.50	13.77	14.15	12243349
2008-09-18	14.55	15.29	11.17	14.67	23066423
2008-09-19	15.41	16.99	14.60	16.00	12359998
2008-09-22	16.42	16.50	15.08	15.29	5650815
2008-09-23	15.21	15.86	15.10	15.50	3758022
2008-09-24	16.00	16.15	14.61	15.22	3063602
2008-09-25	15.70	15.70	14.33	14.82	4149150
2008-09-26	14.55	14.78	13.60	13.92	4634551
2008-09-29	13.36	13.88	12.91	13.50	7015603
2008-09-30	14.01	14.26	13.44	13.82	4760053
2008-10-01	13.61	13.99	13.30	13.78	5070056
2008-10-02	14.01	14.03	12.61	12.96	4916215
2008-10-03	13.39	13.39	10.55	11.07	7376316
2008-10-06	10.50	11.25	9.98	10.70	6852561
2008-10-07	10.83	11.27	9.65	9.74	5929178
2008-10-08	9.54	10.76	7.52	9.99	6662978
2008-10-09	10.50	10.71	9.63	9.63	10917777
2008-10-10	9.20	10.16	8.35	9.57	11159483
2008-10-13	10.59	10.75	9.90	10.60	6049075
2008-10-14	11.85	12.75	11.40	11.76	11320573
2008-10-15	11.29	11.30	9.89	10.02	8398155
2008-10-16	10.39	10.50	9.26	10.31	8807391
2008-10-17	10.03	11.07	10.03	10.74	7911083
2008-10-20	10.96	11.89	10.42	11.80	6699516
2008-10-21	11.54	11.92	10.82	10.97	6081855
2008-10-22	10.84	10.84	9.91	10.29	7198547
2008-10-23	10.13	10.61	9.76	10.52	8321174
2008-10-24	9.69	10.47	9.27	10.14	5211294
2008-10-27	9.81	10.41	9.59	9.68	4553557
2008-10-28	10.75	11.68	9.82	11.65	8167017
2008-10-29	11.70	11.87	11.03	11.14	8408125
2008-10-30	11.41	12.14	11.00	11.28	6112956
2008-10-31	11.18	12.32	11.11	12.25	5982060
2008-11-03	12.04	12.32	11.74	11.99	3864474
2008-11-04	12.33	12.74	12.14	12.50	4952266
2008-11-05	12.35	12.64	12.00	12.07	5759856
2008-11-06	11.90	12.19	11.51	11.77	7273770
2008-11-07	11.77	11.93	11.44	11.83	5225281
2008-11-10	11.77	12.24	10.88	11.00	6066218
2008-11-11	10.78	11.07	9.83	10.05	10927117
2008-11-12	9.82	10.00	8.96	9.07	8209418
2008-11-13	9.25	9.66	8.25	9.58	8639882
2008-11-14	9.15	10.18	8.98	9.47	5852771
2008-11-17	9.35	9.50	8.80	8.97	6160774
2008-11-18	8.81	9.19	7.87	8.06	7613482
2008-11-19	7.93	8.27	7.33	7.41	7726996
2008-11-20	7.30	7.66	6.59	6.67	7625935
2008-11-21	7.11	7.76	6.63	7.65	11165772
2008-11-24	8.04	9.83	7.39	9.74	11470603
2008-11-25	10.17	10.21	9.27	9.67	6971143
2008-11-26	9.35	10.37	9.07	10.21	4892894
2008-11-28	10.00	10.34	9.98	10.23	2676721
2008-12-01	9.68	10.06	9.35	9.40	8585828
2008-12-02	9.68	10.10	9.37	9.97	5974165
2008-12-03	9.54	10.50	9.06	10.40	6190989
2008-12-04	10.11	10.87	9.87	10.02	4759660
2008-12-05	9.87	10.96	9.61	10.88	5777430
2008-12-08	11.22	11.47	10.95	11.12	5239081
2008-12-09	10.95	11.17	10.23	10.35	5503906
2008-12-10	10.44	10.58	9.59	10.18	5092232
2008-12-11	10.01	10.17	8.93	9.11	6852160
2008-12-12	9.00	9.22	8.57	8.97	7040904
2008-12-15	8.99	9.20	8.57	8.73	4121553
2008-12-16	8.93	9.15	8.48	9.06	7046739
2008-12-17	8.63	9.40	8.46	8.58	6860305
2008-12-18	9.39	10.19	9.18	9.26	11054231
2008-12-19	9.38	9.72	9.01	9.33	6708444
2008-12-22	9.33	9.45	8.64	8.75	3675648
2008-12-23	8.79	9.03	8.60	8.67	3072902
2008-12-24	8.71	8.85	8.44	8.57	1323148
2008-12-26	8.85	8.85	8.23	8.37	1705159
2008-12-29	8.37	8.66	8.37	8.57	2843196
2008-12-30	8.66	9.01	8.51	8.98	3237394
2008-12-31	8.97	9.63	8.71	9.53	3754523
2009-01-02	9.69	9.71	9.29	9.51	4232080
2009-01-05	9.40	9.81	9.35	9.75	4553300
2009-01-06	9.88	9.93	9.53	9.71	6356567
2009-01-07	9.55	9.55	8.85	8.93	5060956
2009-01-08	8.89	9.02	8.68	8.90	3850926
2009-01-09	8.92	8.95	8.52	8.71	3729405
2009-01-12	8.82	8.96	8.53	8.66	5132440
2009-01-13	8.58	8.87	8.32	8.61	6181946
2009-01-14	8.29	8.43	7.85	7.94	6512644
2009-01-15	7.91	8.11	7.45	7.61	9279528
2009-01-16	7.83	8.10	7.56	7.60	9013170
2009-01-20	7.31	7.93	7.31	7.43	9444074
2009-01-21	7.81	7.97	7.43	7.94	7878012
2009-01-22	7.70	7.80	7.31	7.39	6919100
2009-01-23	7.18	7.62	6.89	7.50	6205133
2009-01-26	7.36	7.74	7.25	7.41	4215693
2009-01-27	7.57	7.67	7.27	7.44	3891551
2009-01-28	7.97	7.99	7.57	7.91	9098643
2009-01-29	6.88	7.90	6.88	7.46	4998125
2009-01-30	7.31	7.61	7.08	7.15	7283077
2009-02-02	6.97	7.39	6.92	7.36	5940843
2009-02-03	7.39	7.41	7.08	7.22	4953465
2009-02-04	7.28	7.45	7.07	7.18	7296433
2009-02-05	7.45	7.45	6.94	7.14	9249431
2009-02-06	7.26	7.73	7.20	7.68	13371020
2009-02-09	7.71	8.04	7.56	7.96	7938829
2009-02-10	7.87	7.96	6.96	7.01	7197667
2009-02-11	7.01	7.25	6.94	7.21	5771105
2009-02-12	6.89	7.18	6.76	7.14	8220295
2009-02-13	7.08	7.36	6.95	7.01	6397448
2009-02-17	6.75	6.93	6.08	6.10	10773421
2009-02-18	6.19	6.36	5.91	6.30	6690646
2009-02-19	6.40	6.46	5.54	5.56	6089640
2009-02-20	5.41	5.94	5.05	5.74	10795061
2009-02-23	5.83	6.04	5.56	5.57	8805838
2009-02-24	5.61	6.23	5.26	6.19	8416059
2009-02-25	6.26	6.35	5.70	6.00	7651231
2009-02-26	6.11	6.97	6.06	6.18	9599623
2009-02-27	5.98	6.28	5.72	5.73	8758474
2009-03-02	5.61	5.66	5.10	5.14	7515474
2009-03-03	5.19	5.55	5.11	5.28	8018047
2009-03-04	5.42	5.75	5.18	5.52	6951588
2009-03-05	5.28	5.44	4.76	4.89	9749027
2009-03-06	4.87	5.04	4.73	4.95	6281864
2009-03-09	4.88	5.31	4.83	5.21	5662067
2009-03-10	5.69	6.09	5.43	6.06	12592370
2009-03-11	5.96	6.14	5.76	5.94	8714982
2009-03-12	5.93	6.67	5.69	6.62	10746377
2009-03-13	6.56	6.66	5.61	6.23	13885641
2009-03-16	6.60	6.79	6.14	6.25	11367243
2009-03-17	6.25	6.58	5.97	6.57	9623027
2009-03-18	6.49	7.27	6.13	7.24	15227358
2009-03-19	7.72	7.91	6.25	6.28	14163134
2009-03-20	6.38	6.38	5.50	5.51	12025753
2009-03-23	6.03	6.55	5.71	6.54	10897960
2009-03-24	6.24	6.49	5.92	6.03	9814943
2009-03-25	6.05	6.52	6.02	6.47	11011156
2009-03-26	6.52	7.17	6.40	7.14	11061430
2009-03-27	7.00	7.03	6.70	6.80	5882923
2009-03-30	6.55	6.61	5.75	5.78	10685071
2009-03-31	6.09	6.42	5.94	6.31	9518087
2009-04-01	6.12	6.58	6.02	6.47	7399067
2009-04-02	6.70	6.89	6.41	6.59	9178409
2009-04-03	6.47	6.80	6.19	6.75	7864175
2009-04-06	6.64	6.64	6.33	6.56	5699172
2009-04-07	6.36	6.63	6.29	6.40	6674978
2009-04-08	6.46	6.86	6.36	6.83	7827149
2009-04-09	7.38	8.22	7.20	8.19	16824607
2009-04-13	8.03	8.60	7.87	8.45	12426732
2009-04-14	8.17	8.32	7.49	7.57	13882039
2009-04-15	7.32	8.18	7.05	8.15	14258994
2009-04-16	8.15	8.46	7.91	8.36	11230444
2009-04-17	8.30	8.83	8.15	8.55	9627772
2009-04-20	8.52	8.62	7.46	7.49	12156020
2009-04-21	7.24	8.24	7.03	8.23	9462339
2009-04-22	7.78	8.55	7.72	8.03	9547418
2009-04-23	8.05	8.62	8.00	8.51	6266276
2009-04-24	8.62	9.41	8.41	9.09	11755584
2009-04-27	8.87	8.88	8.07	8.08	8837563
2009-04-28	8.03	8.68	7.86	8.33	9095103
2009-04-29	8.45	8.77	8.32	8.48	10966366
2009-04-30	8.60	8.83	8.08	8.13	12631994
2009-05-01	8.06	8.37	8.02	8.12	5864642
2009-05-04	8.16	9.05	8.12	8.98	10037197
2009-05-05	8.87	9.35	8.71	9.11	9710387
2009-05-06	9.52	10.76	9.50	10.33	15610358
2009-05-07	11.28	11.65	10.29	10.36	17360210
2009-05-08	10.78	10.89	10.15	10.66	14691321
2009-05-11	10.23	10.25	9.65	9.68	9885215
2009-05-12	9.79	9.97	8.93	9.15	10635209
2009-05-13	8.95	8.95	8.48	8.54	8278009
2009-05-14	8.52	8.79	8.35	8.75	7338857
2009-05-15	8.74	8.96	8.43	8.59	6846073
2009-05-18	8.81	9.29	8.65	9.22	8138088
2009-05-19	9.21	9.21	8.78	8.83	6335815
2009-05-20	9.02	9.22	8.58	8.68	6621874
2009-05-21	8.59	8.69	8.31	8.59	8558102
2009-05-22	8.62	8.68	8.33	8.36	4464017
2009-05-26	8.32	8.92	8.16	8.89	7589526
2009-05-27	8.94	9.14	8.59	8.62	8741777
2009-05-28	8.99	9.11	8.59	9.10	8195984
2009-05-29	9.13	9.60	8.87	9.56	14235333
2009-06-01	9.74	10.40	9.69	10.09	12870797
2009-06-02	10.03	10.04	9.52	9.64	7275875
2009-06-03	9.54	9.72	9.35	9.41	6352576
2009-06-04	9.49	9.56	9.23	9.44	7001348
2009-06-05	9.64	9.69	9.25	9.41	4174870
2009-06-08	9.23	9.34	8.95	9.18	6394551
2009-06-09	9.21	9.78	9.09	9.67	5954250
2009-06-10	9.72	9.98	9.50	9.74	6128175
2009-06-11	9.94	10.00	9.48	9.65	5466185
2009-06-12	9.40	9.63	9.20	9.30	3369705
2009-06-15	9.21	9.81	9.20	9.48	6337332
2009-06-16	9.54	9.54	9.08	9.10	5810338
2009-06-17	9.05	9.13	8.58	8.91	6650002
2009-06-18	9.60	9.80	9.15	9.27	11636947
2009-06-19	9.38	9.55	9.04	9.32	8879948
2009-06-22	9.18	9.80	9.13	9.31	11967846
2009-06-23	9.37	9.51	8.91	9.18	8685054
2009-06-24	9.26	9.68	9.20	9.63	7683750
2009-06-25	9.59	10.23	9.47	10.22	8816364
2009-06-26	10.18	10.21	9.75	9.90	5401766
2009-06-29	10.25	10.88	10.06	10.69	13172101
2009-06-30	10.71	10.75	9.96	10.27	10512695
2009-07-01	10.32	10.57	10.25	10.27	6342360
2009-07-02	10.09	10.32	9.91	10.14	5473030
2009-07-06	10.08	10.51	9.98	10.50	8178927
2009-07-07	9.45	9.61	9.24	9.37	27788101
2009-07-08	9.60	9.69	9.00	9.12	73867541
2009-07-09	9.26	9.66	9.25	9.57	20233438
2009-07-10	9.50	9.76	9.38	9.61	11038125
2009-07-13	9.93	10.15	9.68	10.14	12823042
2009-07-14	10.16	10.30	9.88	10.22	9719145
2009-07-15	10.45	11.04	10.35	10.85	15845181
2009-07-16	10.72	11.24	10.51	11.08	11582139
2009-07-17	11.10	11.10	10.68	10.92	5748912
2009-07-20	10.95	11.44	10.95	11.35	6732175
2009-07-21	11.35	11.49	11.08	11.23	6522833
2009-07-22	10.96	11.52	10.92	11.39	5566209
2009-07-23	11.42	11.81	11.22	11.66	9399183
2009-07-24	11.34	12.14	11.30	12.06	6590538
2009-07-27	12.08	12.19	11.90	12.03	5384894
2009-07-28	11.92	12.05	11.75	11.93	5205032
2009-07-29	11.63	11.72	11.31	11.67	7838719
2009-07-30	11.78	12.28	11.75	11.99	7329700
2009-07-31	11.99	12.30	11.88	11.88	8262800
2009-08-03	12.24	12.48	12.05	12.23	7257610
2009-08-04	12.17	12.56	12.07	12.40	6247889
2009-08-05	12.54	12.60	12.11	12.53	10111922
2009-08-06	12.71	12.85	12.29	12.58	10697323
2009-08-07	12.74	12.90	12.39	12.76	9967212
2009-08-10	12.75	12.90	12.25	12.40	8935762
2009-08-11	12.33	12.56	12.17	12.28	9864447
2009-08-12	12.42	12.63	12.15	12.50	6272736
2009-08-13	12.68	12.78	12.49	12.60	7624464
2009-08-14	12.57	12.68	12.23	12.48	7097959
2009-08-17	12.35	12.36	11.97	12.13	10888634
2009-08-18	12.19	12.52	12.04	12.46	7311523
2009-08-19	12.29	12.71	12.22	12.52	9550079
2009-08-20	12.54	13.19	12.48	13.12	7342634
2009-08-21	13.20	13.59	13.14	13.51	6871333
2009-08-24	14.16	14.21	13.57	13.72	10645517
2009-08-25	13.85	14.02	13.56	13.62	7603087
2009-08-26	13.61	14.12	13.32	14.01	8490687
2009-08-27	13.93	14.09	13.68	13.98	6144561
2009-08-28	14.12	14.24	13.87	14.23	4833412
2009-08-31	13.77	13.93	13.40	13.75	8832684
2009-09-01	13.55	13.72	12.95	13.06	11682132
2009-09-02	12.96	13.19	12.87	12.98	7728740
2009-09-03	13.12	13.64	12.95	13.64	8500040
2009-09-04	13.71	13.77	13.34	13.55	4965438
2009-09-08	13.70	13.87	13.59	13.75	6395128
2009-09-09	13.75	14.32	13.75	14.30	6927328
2009-09-10	14.25	14.59	14.06	14.47	7714927
2009-09-11	14.58	14.80	14.39	14.71	7504953
2009-09-14	14.64	15.07	14.52	15.03	8652962
2009-09-15	14.65	15.22	14.60	15.14	12740351
2009-09-16	15.17	15.70	15.10	15.32	11295451
2009-09-17	15.50	16.37	14.76	15.52	18863311
2009-09-18	15.65	16.26	15.50	16.06	10586566
2009-09-21	15.94	16.10	15.78	16.03	9040437
2009-09-22	16.16	16.35	16.06	16.21	7394060
2009-09-23	16.26	16.40	15.94	15.94	9158393
2009-09-24	16.08	16.14	15.69	15.90	9416870
2009-09-25	15.80	15.93	15.28	15.36	8830626
2009-09-28	15.53	16.41	15.41	16.41	6929022
2009-09-29	16.33	16.64	15.88	15.97	8835849
2009-09-30	16.12	16.43	15.44	16.23	11165554
2009-10-01	16.14	16.47	15.83	16.00	13058261
2009-10-02	15.76	15.83	15.28	15.33	10211842
2009-10-05	15.45	16.12	15.45	16.12	9577916
2009-10-06	16.30	16.74	16.17	16.66	9946107
2009-10-07	16.62	17.02	16.56	16.89	5631011
2009-10-08	16.87	17.36	16.71	17.08	10265010
2009-10-09	17.15	17.17	15.72	16.20	13831653
2009-10-12	16.41	16.71	16.12	16.33	9312475
2009-10-13	16.26	16.53	15.96	16.22	7342823
2009-10-14	16.50	16.51	15.77	16.26	9802273
2009-10-15	16.08	16.19	15.84	16.10	9106650
2009-10-16	15.81	15.90	15.02	15.08	15116317
2009-10-19	15.22	15.77	15.09	15.62	13228280
2009-10-20	15.64	15.73	14.98	15.09	7999673
2009-10-21	15.09	15.39	14.84	14.87	9329223
2009-10-22	14.92	15.44	14.81	15.42	7341980
2009-10-23	15.55	15.85	14.93	15.03	7158623
2009-10-26	15.19	15.58	14.96	15.06	8762021
2009-10-27	15.02	15.10	14.71	14.87	7789011
2009-10-28	14.73	14.90	14.22	14.27	7042955
2009-10-29	14.45	14.95	14.36	14.95	7465147
2009-10-30	14.90	14.93	13.90	14.14	8692836
2009-11-02	14.25	14.50	13.85	14.24	9230093
2009-11-03	14.05	14.31	13.90	14.19	5809406
2009-11-04	14.30	14.45	13.88	13.95	7239961
2009-11-05	14.05	14.55	13.98	14.53	5774474
2009-11-06	14.45	14.64	14.17	14.53	5549284
2009-11-09	14.68	15.46	14.62	15.38	9393506
2009-11-10	15.32	15.45	15.05	15.40	7322827
2009-11-11	15.54	15.82	15.31	15.40	7228977
2009-11-12	15.37	15.62	15.25	15.40	5525674
2009-11-13	15.40	15.70	15.31	15.40	3444020
2009-11-16	15.50	16.31	15.43	16.11	7440697
2009-11-17	16.08	16.09	15.58	15.92	4398704
2009-11-18	15.92	16.09	15.80	15.99	4381298
2009-11-19	15.87	15.89	15.21	15.42	5437591
2009-11-20	15.19	15.38	15.08	15.35	4235454
2009-11-23	15.69	15.70	15.27	15.48	4401559
2009-11-24	15.46	15.53	15.25	15.34	4010401
2009-11-25	15.50	15.72	15.34	15.70	3596114
2009-11-27	15.06	15.35	15.00	15.13	2750266
2009-11-30	15.21	15.50	15.09	15.46	6783629
2009-12-01	15.60	15.66	15.13	15.45	5134525
2009-12-02	15.37	15.44	15.17	15.27	6548200
2009-12-03	15.35	15.39	14.81	14.83	6034166
2009-12-04	15.09	15.47	14.98	15.18	8937122
2009-12-07	15.60	15.84	15.34	15.41	7748538
2009-12-08	15.43	15.43	15.06	15.10	5064912
2009-12-09	15.11	15.46	14.99	15.44	4073730
2009-12-10	15.50	15.74	15.36	15.60	4821023
2009-12-11	15.67	16.17	15.51	16.13	4760035
2009-12-14	16.29	16.50	16.01	16.49	5240066
2009-12-15	16.23	16.49	15.96	16.01	6280717
2009-12-16	16.06	16.78	16.06	16.42	6494115
2009-12-17	16.35	16.36	14.76	14.92	18496687
2009-12-18	15.15	15.15	14.60	14.95	9490330
2009-12-21	14.98	15.03	14.60	14.70	6604912
2009-12-22	14.68	14.96	14.57	14.64	4224935
2009-12-23	14.73	14.88	14.62	14.68	2827403
2009-12-24	14.72	14.97	14.69	14.93	1342044
2009-12-28	14.90	14.96	14.73	14.82	2713453
2009-12-29	14.83	14.89	14.66	14.76	3087205
2009-12-30	14.67	14.81	14.57	14.81	2915966
2009-12-31	14.78	14.88	14.65	14.71	3819869
2010-01-04	14.87	14.88	14.50	14.61	7553003
2010-01-05	14.80	15.16	14.65	15.10	7766321
2010-01-06	14.85	15.04	14.85	15.00	5550155
2010-01-07	14.95	15.18	14.85	15.09	6492466
2010-01-08	15.11	15.15	14.90	15.03	4458268
2010-01-11	15.14	15.17	14.75	14.84	4381772
2010-01-12	14.72	14.97	14.68	14.91	6586938
2010-01-13	14.95	15.09	14.67	15.01	4991776
2010-01-14	15.05	15.14	14.83	14.97	9027948
2010-01-15	14.92	15.09	14.56	14.76	10835575
2010-01-19	14.66	14.87	14.64	14.86	6135279
2010-01-20	14.79	15.00	14.58	14.82	7563511
2010-01-21	14.80	14.87	14.22	14.23	10771521
2010-01-22	14.18	14.19	13.44	13.46	14728793
2010-01-25	13.88	14.05	13.32	13.48	10756990
2010-01-26	13.40	13.75	13.27	13.47	7833981
2010-01-27	13.47	13.88	13.24	13.82	9979879
2010-01-28	13.99	13.99	13.24	13.51	8617391
2010-01-29	13.61	13.94	13.54	13.68	7098988
2010-02-01	13.73	13.80	13.21	13.32	8491498
2010-02-02	13.62	13.86	13.52	13.80	6514614
2010-02-03	13.77	13.81	13.25	13.30	5784973
2010-02-04	13.15	13.33	12.87	12.90	7729877
2010-02-05	12.92	13.03	12.58	13.01	6965062
2010-02-08	12.98	13.07	12.72	12.76	7750926
2010-02-09	12.92	13.18	12.77	13.03	4938137
2010-02-10	13.04	13.13	12.78	12.92	5152507
2010-02-11	12.91	13.07	12.78	13.04	5211863
2010-02-12	12.91	13.06	12.80	13.03	5822191
2010-02-16	13.18	13.58	13.10	13.55	8679270
2010-02-17	13.69	13.69	13.46	13.53	4843135
2010-02-18	13.55	13.62	13.44	13.56	2845485
2010-02-19	13.50	13.69	13.49	13.67	4207744
2010-02-22	13.71	14.10	13.65	13.84	6748623
2010-02-23	13.77	13.82	13.46	13.47	6324284
2010-02-24	13.48	13.69	13.45	13.63	4646688
2010-02-25	13.44	13.48	13.21	13.46	4652156
2010-02-26	13.46	13.66	13.40	13.65	3699233
2010-03-01	13.70	13.72	13.54	13.61	2834289
2010-03-02	13.62	13.97	13.62	13.90	5153003
2010-03-03	13.93	14.15	13.78	13.78	4299043
2010-03-04	13.76	13.85	13.67	13.77	4542895
2010-03-05	13.90	14.29	13.83	14.17	6882705
2010-03-08	14.15	14.19	14.05	14.12	5674173
2010-03-09	14.00	14.51	13.83	14.44	6310381
2010-03-10	14.51	14.59	14.24	14.38	5158988
2010-03-11	14.34	14.94	14.26	14.92	7206471
2010-03-12	14.84	15.22	14.84	14.97	10397366
2010-03-15	15.01	15.26	14.91	15.20	6135401
2010-03-16	15.32	15.48	15.06	15.30	5657141
2010-03-17	14.78	15.78	14.73	15.24	10960099
2010-03-18	15.19	15.55	15.17	15.52	6226109
2010-03-19	15.41	15.66	15.15	15.24	9845390
2010-03-22	15.13	15.46	15.04	15.35	6830563
2010-03-23	15.41	15.46	15.30	15.40	5736587
2010-03-24	15.35	15.42	15.23	15.40	4399723
2010-03-25	15.50	15.78	15.35	15.39	5903550
2010-03-26	15.41	15.55	15.08	15.39	6204104
2010-03-29	15.46	15.51	15.23	15.35	6303083
2010-03-30	15.31	15.42	15.03	15.12	8058712
2010-03-31	15.08	15.18	14.86	14.90	6788727
2010-04-01	15.06	15.38	15.04	15.34	6391903
2010-04-05	15.32	15.73	15.32	15.58	5924251
2010-04-06	15.52	15.52	15.24	15.38	5937663
2010-04-07	15.42	15.67	15.10	15.17	7316768
2010-04-08	15.14	15.44	15.06	15.41	6309108
2010-04-09	15.47	15.66	15.38	15.50	6542264
2010-04-12	15.55	15.68	15.28	15.60	8856823
2010-04-13	15.60	15.70	15.42	15.60	8007018
2010-04-14	15.61	16.12	15.50	16.04	8388324
2010-04-15	16.59	16.59	16.03	16.12	9330446
2010-04-16	16.07	16.11	15.21	15.36	10846254
2010-04-19	15.21	15.71	15.14	15.67	7841969
2010-04-20	15.82	15.90	15.60	15.86	6998104
2010-04-21	15.85	15.87	15.45	15.66	5364015
2010-04-22	15.49	15.87	15.28	15.82	6695271
2010-04-23	15.87	16.48	15.71	16.26	8836371
2010-04-26	16.26	16.30	15.94	16.09	5479217
2010-04-27	15.92	16.08	15.33	15.37	8504545
2010-04-28	15.51	15.66	15.17	15.44	6775681
2010-04-29	15.61	16.10	15.57	16.04	7680756
2010-04-30	15.95	16.14	15.43	15.46	6356861
2010-05-03	15.59	16.18	15.57	16.10	7529330
2010-05-04	15.78	15.98	15.25	15.34	9233779
2010-05-05	15.25	15.40	14.81	14.94	7486559
2010-05-06	14.86	15.19	13.42	14.41	10736507
2010-05-07	14.32	14.62	13.90	14.08	8938729
2010-05-10	14.95	15.18	14.67	14.87	7870756
2010-05-11	14.63	15.05	14.54	14.90	11631564
2010-05-12	14.95	15.27	14.86	15.21	6679409
2010-05-13	15.14	15.28	14.76	14.79	6817710
2010-05-14	14.29	14.57	14.11	14.24	9035647
2010-05-17	14.34	14.61	13.84	14.21	5736888
2010-05-18	14.39	14.44	13.31	13.46	10613215
2010-05-19	13.36	13.84	13.29	13.60	10899501
2010-05-20	13.27	13.79	13.04	13.04	8524617
2010-05-21	12.76	13.64	12.70	13.53	9147552
2010-05-24	13.56	13.65	13.15	13.16	5727422
2010-05-25	12.78	13.23	12.61	13.19	7876731
2010-05-26	13.40	13.53	13.05	13.17	8499033
2010-05-27	13.46	13.73	13.33	13.70	6357824
2010-05-28	13.69	13.77	13.33	13.45	5226196
2010-06-01	13.16	13.55	13.15	13.18	6499820
2010-06-02	13.30	13.48	13.13	13.47	6318549
2010-06-03	13.55	13.55	13.21	13.52	5220034
2010-06-04	13.22	13.42	12.81	12.86	7628130
2010-06-07	12.93	13.03	12.38	12.43	8096168
2010-06-08	12.41	12.69	12.11	12.64	7367393
2010-06-09	12.75	13.04	12.50	12.57	8480670
2010-06-10	12.74	13.65	12.73	13.60	13955113
2010-06-11	13.41	13.71	13.38	13.66	6078001
2010-06-14	13.90	13.90	13.40	13.40	4073251
2010-06-15	13.56	13.95	13.48	13.92	5698866
2010-06-16	13.81	14.10	13.71	14.08	5998926
2010-06-17	14.09	14.23	13.83	14.04	4010358
2010-06-18	14.10	14.21	13.95	14.00	3846387
2010-06-21	14.16	14.36	13.90	13.99	4949700
2010-06-22	14.05	14.27	13.81	13.84	5407062
2010-06-23	13.84	14.05	13.69	14.01	7400835
2010-06-24	14.30	14.73	14.05	14.08	15010372
2010-06-25	14.18	14.72	14.07	14.52	9360385
2010-06-28	14.58	14.91	14.40	14.76	7330036
2010-06-29	14.53	14.60	13.68	13.80	10792646
2010-06-30	13.79	14.34	13.76	13.98	7998031
2010-07-01	14.08	14.15	13.33	13.92	7849720
2010-07-02	13.94	14.12	13.52	13.84	4544844
2010-07-06	14.00	14.32	13.63	13.90	6348557
2010-07-07	13.97	14.61	13.86	14.57	7380402
2010-07-08	14.75	14.79	14.39	14.63	5657024
2010-07-09	14.63	14.87	14.53	14.85	3971232
2010-07-12	14.80	14.92	14.56	14.65	4449634
2010-07-13	14.86	15.35	14.80	15.27	6699082
2010-07-14	15.15	15.23	15.00	15.18	4120122
2010-07-15	15.22	15.29	14.58	15.21	8880619
2010-07-16	15.00	15.13	14.45	14.50	8203288
2010-07-19	14.56	14.63	14.18	14.49	5144923
2010-07-20	14.19	14.85	14.14	14.83	6216121
2010-07-21	14.99	14.99	14.18	14.27	6814326
2010-07-22	14.44	15.08	14.39	14.99	5354538
2010-07-23	14.91	15.14	14.61	15.06	5704067
2010-07-26	15.02	15.52	14.95	15.49	5200414
2010-07-27	15.65	15.65	15.21	15.24	4528993
2010-07-28	15.20	15.37	14.94	15.04	4366183
2010-07-29	15.04	15.20	14.89	15.10	3796149
2010-07-30	14.89	15.35	14.83	15.27	4281044
2010-08-02	15.65	15.78	15.34	15.76	5500142
2010-08-03	15.73	15.75	15.40	15.54	3048844
2010-08-04	15.60	15.74	15.41	15.60	4364548
2010-08-05	15.47	15.49	15.21	15.43	3347516
2010-08-06	15.20	15.31	14.98	15.31	3006190
2010-08-09	15.38	15.65	15.36	15.57	2871857
2010-08-10	15.41	15.48	15.15	15.33	4056358
2010-08-11	15.05	15.09	14.75	14.75	3300048
2010-08-12	14.50	14.82	14.50	14.71	3791365
2010-08-13	14.68	14.89	14.66	14.68	2608234
2010-08-16	14.61	14.80	14.55	14.68	2351391
2010-08-17	14.84	15.02	14.74	14.79	2560526
2010-08-18	14.77	14.83	14.48	14.77	4760052
2010-08-19	14.77	14.84	14.38	14.40	4602995
2010-08-20	14.34	14.37	13.96	14.27	4866750
2010-08-23	14.33	14.45	14.23	14.27	3214574
2010-08-24	14.05	14.27	13.96	13.97	3744200
2010-08-25	13.80	14.00	13.73	13.91	3745675
2010-08-26	13.97	14.21	13.82	13.96	3662667
2010-08-27	14.08	14.79	14.00	14.77	6114935
2010-08-30	14.71	14.72	14.32	14.32	2967636
2010-08-31	14.29	14.62	14.21	14.51	3741456
2010-09-01	14.73	15.17	14.65	15.16	4411054
2010-09-02	15.33	15.56	15.20	15.54	7113533
2010-09-03	15.75	15.89	15.47	15.86	5189393
2010-09-07	15.65	15.69	15.25	15.31	3246991
2010-09-08	15.34	15.80	15.31	15.62	5719409
2010-09-09	15.88	15.97	15.59	15.71	6091025
2010-09-10	15.79	15.95	15.58	15.90	5163594
2010-09-13	16.09	16.49	15.99	16.06	4178166
2010-09-14	15.96	16.05	15.58	15.68	5509367
2010-09-15	15.42	15.97	15.33	15.79	6936571
2010-09-16	15.76	15.90	15.72	15.79	4177892
2010-09-17	15.90	15.92	15.55	15.57	8936772
2010-09-20	16.10	16.38	15.89	16.16	11600268
2010-09-21	16.20	16.30	15.92	15.96	4065944
2010-09-22	15.82	16.38	15.81	16.30	6217163
2010-09-23	16.14	16.80	16.14	16.50	9342562
2010-09-24	16.72	16.84	16.53	16.77	4641661
2010-09-27	16.76	16.88	16.47	16.49	3245327
2010-09-28	16.47	16.55	16.15	16.51	5563528
2010-09-29	16.34	16.60	16.20	16.58	6157032
2010-09-30	16.67	16.98	16.53	16.68	5968659
2010-10-01	16.90	16.90	16.39	16.58	3803553
2010-10-04	16.52	16.65	16.12	16.31	5548335
2010-10-05	16.47	17.05	16.36	16.88	6425583
2010-10-06	16.85	17.17	16.85	17.00	5311525
2010-10-07	17.09	17.09	16.66	16.78	3946991
2010-10-08	16.84	17.08	16.78	16.95	4008940
2010-10-11	16.95	17.11	16.76	16.94	4503484
2010-10-12	16.89	17.10	16.80	17.09	6032726
2010-10-13	17.22	17.91	17.10	17.68	9975423
2010-10-14	17.59	17.71	17.38	17.66	6662062
2010-10-15	17.85	17.94	17.07	17.10	9331019
2010-10-18	17.13	17.28	17.04	17.20	5224647
2010-10-19	17.03	17.70	17.02	17.32	5313683
2010-10-20	17.34	17.71	17.24	17.54	4048307
2010-10-21	17.61	17.85	17.33	17.55	3306316
2010-10-22	17.60	17.62	17.27	17.41	1584474
2010-10-25	17.55	17.76	17.47	17.52	2755075
2010-10-26	17.43	17.67	17.38	17.66	2856198
2010-10-27	17.54	17.71	17.43	17.51	4456256
2010-10-28	17.62	17.78	17.22	17.45	4425280
2010-10-29	17.42	17.70	17.37	17.65	5725784
2010-11-01	17.76	18.08	17.63	18.03	4119261
2010-11-02	18.18	18.25	17.93	18.04	3964536
2010-11-03	18.07	18.35	18.04	18.14	4000677
2010-11-04	18.36	18.77	18.15	18.74	5162523
2010-11-05	18.77	19.02	18.48	18.91	5957128
2010-11-08	18.79	19.03	18.69	18.94	4595616
2010-11-09	18.95	18.95	18.38	18.47	3749986
2010-11-10	18.44	18.72	18.37	18.72	2824685
2010-11-11	18.49	19.16	18.30	19.09	6819167
2010-11-12	18.70	19.01	18.44	18.60	4299058
2010-11-15	18.61	19.16	18.38	18.87	5682660
2010-11-16	18.68	18.70	17.99	18.10	5847730
2010-11-17	18.10	18.40	18.04	18.35	3630156
2010-11-18	18.57	18.61	18.34	18.38	3935390
2010-11-19	18.30	18.42	18.09	18.40	3340533
2010-11-22	18.19	18.47	18.15	18.43	4184875
2010-11-23	18.17	18.29	18.02	18.21	3627765
2010-11-24	18.34	18.62	18.27	18.60	2147333
2010-11-26	18.41	18.58	18.37	18.42	787881
2010-11-29	18.24	18.47	17.84	18.42	2587865
2010-11-30	18.17	18.48	18.17	18.28	3715179
2010-12-01	18.50	18.89	18.41	18.86	3731662
2010-12-02	18.84	19.04	18.78	18.94	4051674
2010-12-03	18.81	18.90	18.58	18.84	3472520
2010-12-06	18.81	19.12	18.67	19.04	3628506
2010-12-07	19.21	19.23	18.46	18.47	5275166
2010-12-08	18.47	18.86	18.43	18.83	4781727
2010-12-09	18.94	19.01	18.47	18.77	4822751
2010-12-10	18.86	19.29	18.81	19.27	3377942
2010-12-13	19.31	19.45	19.09	19.10	5508702
2010-12-14	19.15	19.31	19.01	19.15	3846342
2010-12-15	19.10	19.29	19.01	19.13	5458789
2010-12-16	18.43	18.95	18.01	18.53	13082360
2010-12-17	18.57	18.58	17.86	18.02	9829165
2010-12-20	18.10	18.37	17.95	18.27	4580072
2010-12-21	18.33	18.40	18.15	18.23	4597770
2010-12-22	18.27	18.30	18.03	18.20	4193058
2010-12-23	18.11	18.47	18.05	18.46	3446201
2010-12-27	18.34	18.65	18.30	18.58	3000715
2010-12-28	18.60	18.64	18.44	18.56	2408470
2010-12-29	18.56	18.63	18.46	18.57	2945772
2010-12-30	18.50	18.53	18.13	18.17	3443228
2010-12-31	18.29	18.55	18.15	18.53	3156653
2011-01-03	18.75	18.90	18.60	18.83	3802785
2011-01-04	18.76	18.82	18.31	18.62	4549922
2011-01-05	18.57	19.32	18.37	19.17	6501733
2011-01-06	19.15	19.22	18.90	18.99	3053244
2011-01-07	19.06	19.10	18.64	18.90	2893264
2011-01-10	18.75	19.17	18.61	19.12	3461831
2011-01-11	19.23	19.33	18.96	19.24	4171618
2011-01-12	19.43	19.92	19.38	19.90	6255559
2011-01-13	19.85	20.08	19.75	20.04	5723434
2011-01-14	19.94	20.39	19.88	20.38	4858221
2011-01-18	20.31	20.77	20.28	20.74	5154306
2011-01-19	20.51	20.59	20.05	20.42	6359782
2011-01-20	20.41	20.72	20.25	20.34	4481796
2011-01-21	20.51	20.72	20.38	20.47	3623262
2011-01-24	20.50	20.57	20.33	20.42	3368795
2011-01-25	20.32	20.48	20.09	20.45	4843434
2011-01-26	20.36	20.79	20.36	20.73	3016896
2011-01-27	20.66	21.10	20.61	21.04	5913165
2011-01-28	21.03	21.24	20.34	20.46	4126548
2011-01-31	20.51	20.64	20.38	20.59	3110241
2011-02-01	20.79	21.13	20.72	20.89	2743726
2011-02-02	20.74	20.95	20.55	20.59	2497511
2011-02-03	20.54	20.68	20.31	20.55	1967922
2011-02-04	20.52	20.64	20.23	20.61	2020772
2011-02-07	20.66	21.32	20.64	21.13	2665496
2011-02-08	21.16	21.51	21.02	21.47	2264855
2011-02-09	21.35	21.47	21.05	21.11	2465188
2011-02-10	20.99	21.74	20.92	21.60	2771926
2011-02-11	21.55	21.75	21.33	21.72	3077600
2011-02-14	21.73	21.82	21.57	21.80	2744751
2011-02-15	21.65	21.77	21.51	21.62	2667755
2011-02-16	21.69	21.99	21.62	21.98	4147083
2011-02-17	21.90	22.00	21.79	21.99	2199851
2011-02-18	22.04	22.04	21.50	21.86	3356294
2011-02-22	21.55	21.79	21.05	21.10	3910165
2011-02-23	21.12	21.38	20.81	21.00	4798011
2011-02-24	21.20	21.74	21.16	21.61	5333105
2011-02-25	21.79	21.84	21.55	21.82	2996255
2011-02-28	21.89	21.93	21.58	21.75	2852214
2011-03-01	21.90	21.90	21.09	21.12	4832492
2011-03-02	21.10	21.44	20.96	21.05	2996176
2011-03-03	21.34	21.70	21.27	21.45	3118866
2011-03-04	21.47	21.66	21.30	21.61	4746904
2011-03-07	21.60	21.78	21.41	21.54	3963757
2011-03-08	21.56	22.34	21.56	22.27	4354213
2011-03-09	22.25	22.35	21.89	21.89	5171522
2011-03-10	21.61	21.99	21.51	21.70	4452977
2011-03-11	21.74	21.92	21.56	21.83	3073463
2011-03-14	21.71	22.06	21.44	21.92	3599488
2011-03-15	21.10	21.90	21.10	21.73	6455201
2011-03-16	21.72	21.92	21.03	21.17	5411135
2011-03-17	21.49	21.79	21.37	21.62	5026635
2011-03-18	21.98	22.32	21.80	22.00	5181605
2011-03-21	22.43	22.70	22.21	22.64	5086472
2011-03-22	22.68	22.75	22.24	22.25	8635101
2011-03-23	22.71	23.64	22.60	23.44	11725986
2011-03-24	23.58	23.90	23.30	23.86	6391964
2011-03-25	23.95	24.45	23.89	24.00	6744334
2011-03-28	24.06	24.63	23.97	24.36	5338543
2011-03-29	24.36	24.54	24.25	24.49	4673217
2011-03-30	24.66	24.99	24.52	24.98	6797007
2011-03-31	24.85	24.90	24.03	24.12	6827704
2011-04-01	24.49	24.84	24.02	24.15	5382156
2011-04-04	24.18	24.65	24.10	24.64	3864152
2011-04-05	24.44	24.74	24.28	24.60	4945691
2011-04-06	24.67	24.74	24.19	24.42	5513707
2011-04-07	24.34	24.40	23.96	24.04	5844466
2011-04-08	24.20	24.41	23.74	23.85	4543408
2011-04-11	23.92	24.21	23.86	24.12	3987312
2011-04-12	23.96	24.24	23.85	24.06	4228585
2011-04-13	24.27	24.35	24.03	24.23	4786146
2011-04-14	24.20	24.20	23.86	23.95	5937773
2011-04-15	24.12	24.42	24.05	24.28	8259188
2011-04-18	23.93	24.01	23.52	23.85	4194110
2011-04-19	23.94	24.40	23.83	24.37	4690142
2011-04-20	24.70	24.99	24.66	24.92	8009539
2011-04-21	25.00	25.11	24.68	24.76	5931883
2011-04-25	24.70	24.75	24.47	24.50	4022715
2011-04-26	24.66	24.81	24.44	24.74	3581556
2011-04-27	24.85	24.85	24.22	24.50	5246605
2011-04-28	24.40	24.72	24.36	24.67	3686546
2011-04-29	24.67	24.93	24.59	24.84	3748211
2011-05-02	24.99	25.00	24.65	24.67	2795257
2011-05-03	24.63	24.88	24.49	24.75	3935408
2011-05-04	24.67	24.68	23.98	24.05	5133065
2011-05-05	23.91	24.25	23.65	24.01	4389160
2011-05-06	24.28	24.46	24.19	24.29	3610061
2011-05-09	24.26	24.62	24.21	24.61	3390589
2011-05-10	24.65	24.71	24.51	24.58	4092286
2011-05-11	24.48	24.58	24.12	24.18	4223584
2011-05-12	24.23	24.23	23.91	24.20	3748597
2011-05-13	24.23	24.39	24.00	24.24	5106723
2011-05-16	24.22	25.28	24.07	25.07	10171580
2011-05-17	24.99	25.32	24.74	25.26	6732089
2011-05-18	25.34	25.45	25.15	25.33	5575733
2011-05-19	25.47	25.76	25.39	25.68	6627920
2011-05-20	25.67	25.68	24.86	24.92	6790003
2011-05-23	24.71	24.71	24.38	24.43	5968835
2011-05-24	24.46	24.52	23.52	23.55	8097021
2011-05-25	23.45	23.73	22.91	23.55	10283854
2011-05-26	23.49	23.93	23.33	23.80	4100462
2011-05-27	23.84	24.03	23.66	23.77	4513167
2011-05-31	23.99	24.17	23.64	23.84	15631097
2011-06-01	23.79	24.06	23.42	23.43	8561032
2011-06-02	23.43	23.52	23.24	23.41	5296481
2011-06-03	23.05	23.43	23.02	23.20	4396734
2011-06-06	23.08	23.14	22.41	22.43	6102470
2011-06-07	22.51	23.07	22.50	22.79	4759690
2011-06-08	22.67	22.93	22.55	22.66	5064515
2011-06-09	22.69	23.11	22.68	22.82	3803984
2011-06-10	22.76	22.83	22.33	22.52	5791608
2011-06-13	22.63	22.80	22.45	22.66	6015957
2011-06-14	22.85	23.47	22.85	23.18	8888749
2011-06-15	22.88	23.75	22.86	22.95	8801005
2011-06-16	22.99	23.50	22.89	23.27	7939750
2011-06-17	23.42	23.54	23.00	23.09	6569442
2011-06-20	23.08	23.79	23.08	23.62	5016644
2011-06-21	24.07	24.23	23.91	24.04	6945510
2011-06-22	24.04	24.29	23.59	23.59	7877411
2011-06-23	23.87	24.06	23.63	23.89	12528585
2011-06-24	24.17	24.84	24.01	24.79	14149145
2011-06-27	24.72	25.37	24.68	25.21	8488920
2011-06-28	25.30	26.17	25.14	26.14	8649395
2011-06-29	26.27	26.90	26.05	26.61	9149558
2011-06-30	26.69	26.95	26.59	26.75	6189351
2011-07-01	26.07	26.71	25.82	26.55	13020442
2011-07-05	26.68	27.01	26.42	26.81	7795430
2011-07-06	26.71	27.20	26.44	27.04	8015301
2011-07-07	27.32	27.92	27.31	27.52	7307912
2011-07-08	27.10	27.22	26.74	27.12	5676312
2011-07-11	26.74	27.13	26.59	26.70	4463630
2011-07-12	26.61	26.99	26.41	26.45	9020006
2011-07-13	26.57	26.86	26.08	26.14	9725693
2011-07-14	26.23	26.28	25.24	25.42	11488925
2011-07-15	25.57	25.76	25.16	25.43	5150850
2011-07-18	25.45	25.91	25.02	25.80	8549419
2011-07-19	25.88	26.00	25.52	25.81	5536949
2011-07-20	25.82	26.21	25.72	26.06	5072549
2011-07-21	26.32	26.77	26.26	26.48	8036879
2011-07-22	26.53	26.60	25.87	25.97	5582970
2011-07-25	25.74	26.31	25.62	26.17	5101664
2011-07-26	26.13	26.30	25.95	26.08	6086354
2011-07-27	26.03	26.09	25.46	25.51	6525022
2011-07-28	25.47	26.00	25.47	25.77	4864605
2011-07-29	25.36	25.82	25.11	25.61	4572513
2011-08-01	25.77	25.93	25.22	25.60	4736079
2011-08-02	25.36	25.60	24.65	24.69	8304572
2011-08-03	24.69	24.91	23.92	24.88	6738716
2011-08-04	24.48	24.64	23.39	23.44	8450819
2011-08-05	23.82	23.82	22.32	22.83	10754934
2011-08-08	22.18	22.75	20.51	20.73	10098474
2011-08-09	21.14	22.63	20.83	22.63	11099072
2011-08-10	22.02	22.87	21.63	21.88	14049617
2011-08-11	22.02	23.95	21.99	23.50	12874318
2011-08-12	23.80	24.43	23.17	23.33	9185155
2011-08-15	23.47	24.25	23.45	23.87	7654223
2011-08-16	23.56	24.02	23.38	23.70	5044763
2011-08-17	23.85	24.44	23.85	24.00	5611210
2011-08-18	23.22	23.32	22.57	22.82	7635242
2011-08-19	22.49	23.58	22.45	22.91	7180669
2011-08-22	23.58	23.67	22.88	23.25	10497759
2011-08-23	23.26	24.10	23.09	23.90	9493092
2011-08-24	23.91	24.97	23.81	24.83	7504713
2011-08-25	25.05	25.65	24.24	24.40	6504055
2011-08-26	24.31	24.84	23.53	24.79	7662668
2011-08-29	25.18	25.26	24.91	25.11	5209249
2011-08-30	25.06	25.22	24.76	24.92	6496670
2011-08-31	25.13	25.46	24.82	25.16	5163046
2011-09-01	25.00	25.39	24.82	24.84	4223364
2011-09-02	24.20	24.72	24.17	24.22	3601061
2011-09-06	23.38	23.92	23.30	23.89	7631101
2011-09-07	24.51	24.82	24.30	24.81	5130003
2011-09-08	24.51	25.03	24.45	24.48	6582720
2011-09-09	24.26	24.55	23.81	23.92	6977695
2011-09-12	23.55	25.05	23.55	25.03	8893608
2011-09-13	24.97	25.25	24.75	25.08	6121342
2011-09-14	25.29	26.09	24.96	25.80	6394708
2011-09-15	26.06	26.19	25.63	26.19	7369294
2011-09-16	26.32	26.79	26.16	26.47	6921541
2011-09-19	25.97	26.60	25.64	26.27	5023527
2011-09-20	26.48	27.32	26.29	26.79	7984260
2011-09-21	26.93	27.16	25.34	25.34	11753010
2011-09-22	26.37	26.50	24.72	25.25	11994023
2011-09-23	25.09	25.75	24.93	25.35	9183803
2011-09-26	25.70	26.04	25.00	26.03	6787473
2011-09-27	26.53	26.63	24.43	24.86	14961333
2011-09-28	24.82	25.05	23.87	23.88	9932580
2011-09-29	24.12	24.46	22.99	23.60	12944882
2011-09-30	23.14	23.42	22.81	22.94	9981836
2011-10-03	21.44	23.58	21.44	22.26	10061917
2011-10-04	22.01	22.95	21.52	22.86	11200017
2011-10-05	22.84	23.11	22.35	22.99	6948189
2011-10-06	22.90	24.00	22.59	23.99	7416146
2011-10-07	24.17	24.17	23.33	23.41	7106907
2011-10-10	24.04	24.52	24.04	24.52	5079470
2011-10-11	24.28	25.12	24.11	24.95	4667405
2011-10-12	25.08	25.95	25.07	25.43	7077005
2011-10-13	25.00	25.00	24.04	24.24	6869508
2011-10-14	24.62	24.64	23.83	24.13	7104254
2011-10-17	23.88	24.01	22.82	22.87	9189747
2011-10-18	22.89	23.23	22.41	23.05	10616408
2011-10-19	23.10	23.25	21.98	22.09	8414718
2011-10-20	22.20	22.56	22.04	22.47	8662986
2011-10-21	22.79	23.16	22.68	23.15	6536324
2011-10-24	23.41	24.50	23.31	24.45	6186299
2011-10-25	23.94	24.25	22.84	22.92	13030419
2011-10-26	23.50	23.56	22.74	23.30	11884780
2011-10-27	24.84	24.98	24.09	24.37	10816680
2011-10-28	24.28	24.58	24.10	24.48	4725476
2011-10-31	24.12	24.45	23.54	23.56	4809821
2011-11-01	22.86	23.25	22.66	22.84	7387664
2011-11-02	23.34	23.73	23.23	23.57	6297636
2011-11-03	23.97	24.63	23.23	24.61	8107881
2011-11-04	24.34	24.57	24.01	24.50	4787771
2011-11-07	24.39	24.77	24.23	24.72	4330228
2011-11-08	24.78	24.83	24.13	24.56	4835392
2011-11-09	23.80	24.24	23.54	23.65	6546915
2011-11-10	23.98	24.18	23.52	23.74	4553868
2011-11-11	24.19	24.89	24.01	24.77	5328214
2011-11-14	24.58	24.72	24.12	24.56	5773196
2011-11-15	24.41	25.00	24.09	24.91	8677314
2011-11-16	24.53	24.54	23.70	23.72	6999873
2011-11-17	23.46	23.76	22.53	22.69	9086189
2011-11-18	22.88	23.08	22.61	23.03	5082638
2011-11-21	22.60	23.02	22.48	22.86	6517777
2011-11-22	22.86	23.41	22.83	23.21	6253543
2011-11-23	22.94	23.17	22.82	22.91	6086733
2011-11-25	22.94	23.18	22.78	22.96	1555928
2011-11-28	23.48	23.50	22.89	23.16	4925550
2011-11-29	23.26	23.26	22.70	22.74	4767328
2011-11-30	23.49	23.83	23.19	23.82	7603152
2011-12-01	23.70	24.22	23.43	24.04	4545250
2011-12-02	24.35	24.81	24.12	24.21	3893138
2011-12-05	24.63	24.75	24.25	24.51	3296986
2011-12-06	24.49	24.57	24.15	24.38	2874272
2011-12-07	24.33	24.63	23.94	24.53	3411406
2011-12-08	24.29	24.51	23.89	23.97	3730518
2011-12-09	24.11	24.85	24.07	24.74	4113645
2011-12-12	24.55	24.55	23.84	24.21	4561892
2011-12-13	24.29	24.54	23.65	23.88	6714089
2011-12-14	23.80	24.16	23.43	23.82	5900689
2011-12-15	24.34	24.34	22.84	23.07	10791996
2011-12-16	23.31	24.25	23.30	24.23	9742168
2011-12-19	24.29	24.40	23.50	23.57	4800360
2011-12-20	24.04	24.35	23.96	24.22	5691333
2011-12-21	24.26	24.40	23.81	24.17	3189947
2011-12-22	24.27	24.49	24.09	24.30	2994634
2011-12-23	24.30	24.49	24.12	24.49	2439120
2011-12-27	24.33	24.35	24.04	24.19	2601048
2011-12-28	24.25	24.30	23.91	23.95	2597327
2011-12-29	23.97	24.20	23.84	24.14	2871393
2011-12-30	24.08	24.18	23.86	24.00	1941602
2012-01-03	24.34	24.68	24.00	24.21	4368799
2012-01-04	24.24	24.48	24.00	24.31	5187335
2012-01-05	24.01	24.67	23.75	24.52	4571661
2012-01-06	24.64	24.71	24.16	24.30	3434091
2012-01-09	24.48	24.65	24.25	24.40	3288400
2012-01-10	24.75	25.71	24.66	25.65	9428846
2012-01-11	25.56	25.92	25.23	25.86	6441618
2012-01-12	25.89	26.39	25.87	26.33	5741414
2012-01-13	25.97	26.76	25.91	26.51	7160001
2012-01-17	26.92	27.09	26.73	27.00	6810698
2012-01-18	26.90	27.22	26.68	26.92	5567231
2012-01-19	26.94	27.25	26.86	27.13	6140248
2012-01-20	26.98	27.46	26.75	27.39	6898230
2012-01-23	27.42	27.81	27.16	27.74	5793888
2012-01-24	27.55	27.85	27.41	27.83	5981645
2012-01-25	27.72	27.84	27.42	27.45	7407161
2012-01-26	27.55	28.09	27.42	27.96	7728547
2012-01-27	27.34	27.64	26.87	27.14	8864328
2012-01-30	27.11	27.36	26.56	27.29	5683874
2012-01-31	27.45	27.68	26.94	27.18	5806149
2012-02-01	27.63	28.02	27.41	27.72	5541852
2012-02-02	27.83	27.95	27.61	27.75	2700054
2012-02-03	28.08	28.32	27.97	28.22	5237894
2012-02-06	28.10	28.39	27.97	28.28	3302940
2012-02-07	28.20	29.03	28.19	28.94	5656626
2012-02-08	28.95	28.99	28.41	28.78	4766727
2012-02-09	28.80	28.98	28.49	28.89	4200166
2012-02-10	28.53	28.61	28.08	28.18	4064481
2012-02-13	28.38	28.69	28.32	28.68	4786931
2012-02-14	28.60	28.66	28.27	28.48	4541180
2012-02-15	28.66	29.35	28.65	29.01	6146308
2012-02-16	29.03	29.61	28.95	29.58	4484274
2012-02-17	30.01	30.01	29.49	29.54	3237993
2012-02-21	29.87	29.93	29.47	29.69	4789608
2012-02-22	29.81	30.00	29.69	29.72	3839512
2012-02-23	29.72	30.06	29.61	30.04	3937076
2012-02-24	30.07	30.27	29.90	30.19	3741546
2012-02-27	29.90	30.11	29.72	29.84	4363416
2012-02-28	30.13	30.39	29.87	30.37	4691617
2012-02-29	30.52	30.69	29.97	30.01	4208728
2012-03-01	30.09	30.85	30.01	30.67	3792684
2012-03-02	30.68	30.80	30.38	30.53	2627090
2012-03-05	30.53	30.61	30.23	30.49	3393556
2012-03-06	30.11	30.42	29.62	29.93	4718557
2012-03-07	30.08	30.61	30.06	30.39	3107304
2012-03-08	30.58	30.60	30.16	30.38	3096336
2012-03-09	30.49	31.05	30.40	30.61	3488228
2012-03-12	30.62	30.81	30.21	30.78	4081308
2012-03-13	30.95	32.10	30.90	32.02	5521786
2012-03-14	32.48	32.68	31.80	32.04	5956853
2012-03-15	32.30	32.30	31.58	32.02	7490511
2012-03-16	32.29	32.50	31.98	32.05	7255442
2012-03-19	31.99	33.20	31.95	32.48	7502673
2012-03-20	32.41	32.46	31.65	31.86	10195742
2012-03-21	32.00	32.28	31.61	31.64	7505673
2012-03-22	31.38	33.11	31.10	32.49	12874176
2012-03-23	32.79	34.43	32.29	33.83	13392356
2012-03-26	34.10	34.10	33.31	33.83	9063719
2012-03-27	33.88	34.00	33.61	33.81	7276493
2012-03-28	33.67	33.71	32.92	33.16	7243658
2012-03-29	32.99	33.45	32.83	32.95	6131959
2012-03-30	33.20	33.43	32.65	33.34	8594117
2012-04-02	33.74	33.97	33.41	33.70	5970433
2012-04-03	33.63	33.69	33.20	33.51	6609574
2012-04-04	33.05	33.28	32.76	33.00	4963430
2012-04-05	32.79	33.18	32.78	33.08	3778437
2012-04-09	32.52	32.83	32.24	32.65	4154753
2012-04-10	32.63	32.96	32.17	32.18	5303824
2012-04-11	32.52	32.77	32.41	32.68	4224419
2012-04-12	32.73	33.34	32.51	33.27	4380587
2012-04-13	33.13	33.31	32.75	32.89	5072803
2012-04-16	32.86	33.11	32.37	32.52	4945387
2012-04-17	32.77	32.99	32.54	32.83	3986813
2012-04-18	32.70	32.87	32.45	32.65	3648342
2012-04-19	32.99	33.05	32.51	32.77	4369075
2012-04-20	32.83	33.25	32.75	32.93	3681823
2012-04-23	32.41	32.83	32.06	32.77	4525041
2012-04-24	32.80	33.14	32.50	32.78	3943699
2012-04-25	33.14	33.60	33.01	33.54	3201835
2012-04-26	33.50	33.94	33.34	33.88	2887640
2012-04-27	33.99	34.25	33.90	34.09	3271644
2012-04-30	34.04	34.16	33.78	33.90	3194245
2012-05-01	33.99	34.75	33.85	34.39	4164023
2012-05-02	34.23	34.56	34.13	34.32	4128062
2012-05-03	34.42	34.53	33.70	33.76	4628214
2012-05-04	33.51	33.68	33.29	33.52	3342425
2012-05-07	33.24	33.77	33.16	33.50	3318648
2012-05-08	33.28	33.54	32.94	33.38	4661088
2012-05-09	32.98	33.82	32.72	33.38	5312642
2012-05-10	33.59	33.77	33.36	33.50	2700161
2012-05-11	33.25	34.17	32.96	34.12	4237303
2012-05-14	33.65	34.01	33.57	33.60	4413298
2012-05-15	33.56	33.87	33.30	33.40	3350048
2012-05-16	33.58	33.80	33.09	33.09	4080805
2012-05-17	33.04	33.18	31.48	31.49	9049675
2012-05-18	31.70	31.92	31.36	31.52	5296727
2012-05-21	31.52	32.58	31.35	32.51	4485925
2012-05-22	32.79	33.16	32.19	32.34	5570460
2012-05-23	31.99	32.42	31.82	32.35	4884923
2012-05-24	32.57	32.78	32.17	32.62	3603955
2012-05-25	32.60	33.00	32.55	32.73	2435116
2012-05-29	32.96	33.49	32.72	33.36	4429477
2012-05-30	33.14	33.49	32.59	33.27	7382760
2012-05-31	33.19	33.41	32.59	33.11	4614537
2012-06-01	32.22	32.46	30.69	30.72	9400094
2012-06-04	30.67	31.05	30.48	30.80	4787255
2012-06-05	30.69	31.13	30.62	31.05	5496305
2012-06-06	31.33	31.65	31.06	31.60	4873067
2012-06-07	32.04	32.63	31.90	32.26	5414390
2012-06-08	32.12	32.82	31.84	32.82	3052166
2012-06-11	33.21	33.40	32.37	32.40	3632022
2012-06-12	32.51	32.98	32.32	32.92	3620921
2012-06-13	32.86	33.01	31.97	32.12	6103115
2012-06-14	32.34	32.57	32.01	32.37	6693607
2012-06-15	32.78	33.08	32.33	32.99	5894108
2012-06-18	32.83	33.11	32.68	32.83	6132420
2012-06-19	32.50	33.95	32.13	33.57	10011684
2012-06-20	33.73	34.31	33.31	34.14	8394499
2012-06-21	34.41	34.55	33.41	33.45	7632704
2012-06-22	33.89	34.29	33.21	33.61	15031319
2012-06-25	33.17	33.76	33.17	33.60	4659071
2012-06-26	33.49	33.74	33.44	33.51	6260827
2012-06-27	33.74	33.90	33.44	33.67	3796697
2012-06-28	33.20	33.61	32.74	33.36	3668589
2012-06-29	34.41	34.58	34.09	34.58	5304095
2012-07-02	34.68	35.00	34.50	34.89	3523046
2012-07-03	34.99	35.57	34.87	35.45	3067595
2012-07-05	35.28	35.72	35.15	35.36	3745548
2012-07-06	35.00	35.44	34.90	35.31	2947772
2012-07-09	35.21	35.35	34.86	35.01	3166709
2012-07-10	35.29	35.36	34.12	34.24	4453198
2012-07-11	34.42	34.74	34.06	34.65	4902746
2012-07-12	34.25	34.81	33.88	34.54	4682628
2012-07-13	34.69	34.98	34.60	34.96	2621477
2012-07-16	34.89	35.35	34.78	35.15	3354043
2012-07-17	35.41	35.89	35.04	35.69	3360758
2012-07-18	35.61	35.79	35.08	35.17	4062330
2012-07-19	35.20	35.41	34.78	34.93	4822809
2012-07-20	34.48	35.28	34.30	34.91	4000619
2012-07-23	34.30	34.62	34.18	34.50	3983610
2012-07-24	34.55	34.56	33.79	34.24	4975008
2012-07-25	34.39	34.52	33.92	34.18	2516152
2012-07-26	34.80	35.62	34.59	35.53	4350527
2012-07-27	35.88	36.61	35.50	36.41	4804508
2012-07-30	36.31	36.58	36.06	36.48	4324664
2012-07-31	36.47	36.47	35.78	35.96	4929449
2012-08-01	36.09	35.70	35.70	35.70	103773
2012-08-02	35.02	35.67	34.76	35.27	3589432
2012-08-03	35.88	36.53	35.63	36.49	3753919
2012-08-06	36.58	36.81	36.50	36.61	3533359
2012-08-07	36.66	37.22	36.66	36.88	3593298
2012-08-08	36.66	37.17	36.46	37.08	3749447
2012-08-09	36.85	37.10	36.50	36.53	3511825
2012-08-10	36.37	36.91	36.33	36.84	2898392
2012-08-13	36.76	36.89	36.30	36.79	2687283
2012-08-14	36.94	37.10	36.59	36.71	2371908
2012-08-15	36.71	36.92	36.56	36.85	2714730
2012-08-16	36.85	38.02	36.77	37.81	4568255
2012-08-17	38.06	38.06	37.45	37.77	3098359
2012-08-20	37.75	37.75	37.02	37.17	2593167
2012-08-21	37.36	37.52	36.88	37.00	2384402
2012-08-22	37.41	39.14	37.40	38.43	8278299
2012-08-23	38.28	38.70	38.09	38.10	3704199
2012-08-24	37.93	38.82	37.91	38.60	3111891
2012-08-27	38.63	39.23	38.43	38.92	4633119
2012-08-28	38.80	38.80	38.39	38.55	3231904
2012-08-29	38.59	38.73	38.24	38.50	2270151
2012-08-30	38.34	38.57	38.12	38.37	2417461
2012-08-31	38.61	38.85	38.34	38.73	2175043
2012-09-04	38.63	39.07	38.63	38.75	3642127
2012-09-05	39.05	39.05	37.70	37.91	5398020
2012-09-06	38.14	38.37	37.84	38.23	4712266
2012-09-07	38.37	38.69	38.03	38.47	2903668
2012-09-10	38.48	38.58	38.20	38.22	2301885
2012-09-11	38.34	38.51	38.04	38.34	2590377
2012-09-12	38.49	38.64	38.14	38.26	3575390
2012-09-13	38.28	39.36	38.04	39.26	4231555
2012-09-14	39.24	39.64	39.07	39.31	5153971
2012-09-17	38.78	39.21	38.57	38.73	4161464
2012-09-18	38.73	38.93	38.34	38.51	3724505
2012-09-19	38.77	38.95	38.36	38.51	3980856
2012-09-20	38.38	38.61	38.04	38.16	3976999
2012-09-21	38.31	38.98	38.30	38.62	5186457
2012-09-24	38.54	38.87	38.25	38.63	3992837
2012-09-25	38.63	38.96	37.45	37.64	5838522
2012-09-26	37.59	37.79	37.00	37.02	5408932
2012-09-27	38.25	39.88	37.56	39.71	8817270
2012-09-28	39.63	40.28	39.06	39.73	7000068
2012-10-01	40.05	40.23	39.46	39.92	4894983
2012-10-02	40.00	40.00	39.25	39.49	3955588
2012-10-03	39.27	39.70	39.19	39.70	3775755
2012-10-04	39.97	40.60	39.91	40.41	3378925
2012-10-05	40.71	40.81	40.21	40.39	2899912
2012-10-08	40.17	40.45	40.00	40.29	3315346
2012-10-09	40.17	40.50	39.68	39.77	3700886
2012-10-10	40.00	40.08	39.07	39.44	4110900
2012-10-11	39.81	40.07	39.59	39.59	2605464
2012-10-12	39.55	39.62	38.66	38.79	3391599
2012-10-15	39.00	39.62	38.75	39.39	3306772
2012-10-16	39.59	40.18	39.59	40.05	3892176
2012-10-17	40.34	40.86	40.33	40.80	4469513
2012-10-18	40.72	40.83	40.00	40.43	3386772
2012-10-19	40.26	40.46	39.36	39.62	4665078
2012-10-22	39.64	40.00	39.40	39.95	3949763
2012-10-23	39.32	39.84	39.19	39.60	3240508
2012-10-24	39.71	40.29	39.71	39.83	3492999
2012-10-25	40.18	40.32	39.69	39.85	2744471
2012-10-26	39.85	40.54	39.85	40.25	4085980
2012-10-31	40.32	41.02	40.12	41.00	3845716
2012-11-01	41.07	41.39	40.82	41.32	4306789
2012-11-02	41.64	41.77	40.95	40.98	3931043
2012-11-05	40.74	40.91	39.96	40.26	5088823
2012-11-06	40.38	41.81	40.35	41.42	4300343
2012-11-07	41.03	41.40	40.58	40.60	5776115
2012-11-08	40.71	41.23	40.56	40.76	5004415
2012-11-09	40.56	41.41	40.50	41.08	4430876
2012-11-12	41.20	41.43	40.99	41.16	2738444
2012-11-13	40.79	41.70	40.68	41.18	3605715
2012-11-14	41.28	41.53	39.87	39.98	6308401
2012-11-15	39.95	40.07	37.90	38.34	12988807
2012-11-16	38.38	39.60	38.38	39.46	6195462
2012-11-19	39.93	40.83	39.93	40.81	4127568
2012-11-20	40.81	41.51	40.59	41.29	4420545
2012-11-21	41.47	41.50	40.62	41.13	3128482
2012-11-23	41.38	41.49	41.20	41.46	1364473
2012-11-26	41.30	41.42	41.00	41.34	2634221
2012-11-27	41.24	41.40	40.55	40.59	3775282
2012-11-28	40.30	41.28	40.30	41.25	2258724
2012-11-29	41.39	41.87	41.19	41.54	2829160
2012-11-30	41.53	41.79	41.39	41.61	5120357
2012-12-03	41.81	42.08	41.21	41.23	3623544
2012-12-04	41.21	41.34	40.90	41.00	3530099
2012-12-05	41.15	41.27	40.55	40.87	3271229
2012-12-06	40.87	40.91	40.11	40.56	4292162
2012-12-07	40.86	41.31	40.82	41.15	3371350
2012-12-10	40.91	41.11	40.48	40.78	2980295
2012-12-11	40.98	40.98	40.16	40.37	4926384
2012-12-12	40.62	41.22	40.36	41.00	3962389
2012-12-13	41.00	41.00	40.09	40.38	3242690
2012-12-14	40.28	40.38	39.40	39.54	5090956
2012-12-17	39.65	40.76	39.65	40.18	6645448
2012-12-18	40.80	40.88	39.60	40.53	8986574
2012-12-19	40.70	40.70	39.65	39.77	6887397
2012-12-20	38.55	38.98	37.57	38.41	16834288
2012-12-21	38.11	39.43	37.82	38.50	10321536
2012-12-24	38.55	38.99	38.46	38.51	2182737
2012-12-26	38.58	38.93	38.14	38.34	4536757
2012-12-27	38.33	38.39	37.36	37.96	4643496
2012-12-28	38.11	38.34	37.84	37.99	4204464
2012-12-31	37.52	38.57	37.46	38.55	4339078
2013-01-02	39.39	39.69	39.01	39.53	4695975
2013-01-03	39.60	39.96	39.40	39.40	5514560
2013-01-04	39.59	40.05	39.34	40.04	4004544
2013-01-07	39.80	39.91	39.23	39.42	4672377
2013-01-08	39.34	40.09	39.31	40.09	4376406
2013-01-09	40.12	40.35	39.73	39.85	3547006
2013-01-10	40.15	40.60	40.05	40.48	5821232
2013-01-11	40.32	40.63	40.24	40.39	2800712
2013-01-14	40.40	40.44	39.60	39.73	3516053
2013-01-15	39.40	39.66	39.05	39.34	6245351
2013-01-16	39.25	39.49	39.00	39.13	4575955
2013-01-17	39.35	39.54	39.00	39.29	3089465
2013-01-18	38.96	38.96	38.30	38.55	10341640
2013-01-22	38.49	38.91	38.00	38.89	6241820
2013-01-23	38.87	39.23	38.74	38.81	4785159
2013-01-24	38.85	39.25	38.73	39.14	4325902
2013-01-25	39.22	39.32	38.91	39.09	2882510
2013-01-28	39.07	39.08	38.03	38.06	7236530
2013-01-29	37.90	38.16	37.62	38.11	7534864
2013-01-30	38.11	38.22	37.62	38.08	7111574
2013-01-31	38.13	38.84	37.49	38.39	12111149
2013-02-01	38.66	39.16	38.43	38.80	7069343
2013-02-04	38.46	38.88	38.25	38.58	5836093
2013-02-05	38.73	39.42	38.64	39.28	4247944
2013-02-06	39.08	39.50	39.04	39.33	3411770
2013-02-07	39.48	39.73	38.73	39.35	3531117
2013-02-08	39.91	40.35	39.69	39.88	5288371
2013-02-11	39.78	40.29	39.68	40.03	3729944
2013-02-12	39.99	40.17	39.46	39.48	5217488
2013-02-13	39.46	39.68	39.11	39.22	3942399
2013-02-14	39.05	39.57	38.90	39.52	3935053
2013-02-15	39.63	39.82	38.97	39.15	3924106
2013-02-19	39.22	39.59	39.20	39.53	4758772
2013-02-20	39.42	39.57	38.89	38.93	3690925
2013-02-21	38.78	38.79	38.04	38.33	6533864
2013-02-22	38.57	38.96	38.45	38.89	2968999
2013-02-25	39.05	39.20	37.91	37.94	4482690
2013-02-26	38.08	38.17	37.24	37.80	6108232
2013-02-27	37.81	38.55	37.60	38.40	4724857
2013-02-28	38.34	38.82	38.23	38.53	6007320
2013-03-01	38.32	39.16	37.89	39.08	5413648
2013-03-04	38.93	39.78	38.89	39.76	3637121
2013-03-05	40.15	40.82	40.11	40.58	4998725
2013-03-06	41.12	41.63	41.12	41.29	6186904
2013-03-07	41.43	41.64	41.25	41.57	4351781
2013-03-08	41.77	41.80	40.77	41.37	3817471
2013-03-11	41.29	42.16	41.29	41.84	4911939
2013-03-12	41.76	42.50	41.71	42.13	6051154
2013-03-13	42.76	43.52	42.47	43.06	6230256
2013-03-14	43.31	43.33	42.75	42.85	6032494
2013-03-15	43.50	44.23	43.15	44.14	9863088
2013-03-18	43.75	44.43	43.57	44.24	5560657
2013-03-19	44.92	45.00	43.53	44.24	8246814
2013-03-20	44.45	45.00	44.35	44.96	5222794
2013-03-21	44.66	44.98	44.35	44.46	5723081
2013-03-22	44.52	45.13	44.50	45.00	3804572
2013-03-25	45.36	45.38	44.50	44.87	4418008
2013-03-26	45.23	45.26	44.74	45.02	4865249
2013-03-27	44.71	45.08	44.49	44.98	4334312
2013-03-28	45.10	45.15	44.59	44.84	3110897
2013-04-01	44.72	44.95	43.85	44.03	3514338
2013-04-02	44.19	44.80	44.10	44.68	4118794
2013-04-03	44.62	44.87	43.34	43.42	3982444
2013-04-04	43.46	43.76	42.83	43.24	4400155
2013-04-05	42.71	43.16	42.32	43.07	4453158
2013-04-08	43.01	43.71	42.84	43.71	3655219
2013-04-09	43.70	43.78	43.27	43.30	3881090
2013-04-10	43.29	43.88	42.71	42.97	6121430
2013-04-11	42.94	43.25	42.31	42.96	8510269
2013-04-12	42.66	43.40	42.58	43.31	8565826
2013-04-15	43.18	43.38	42.12	42.25	6386151
2013-04-16	42.56	43.09	42.51	43.01	5153040
2013-04-17	42.75	42.82	42.12	42.50	4823699
2013-04-18	42.57	43.03	42.16	42.55	4366840
2013-04-19	42.84	43.39	42.79	43.34	4770384
2013-04-22	43.37	43.68	42.74	43.61	5601014
2013-04-23	45.08	45.61	43.53	44.33	9150160
2013-04-24	44.13	44.48	43.84	44.15	5132653
2013-04-25	44.23	44.67	43.95	44.28	6606094
2013-04-26	44.29	44.50	43.65	43.92	3621150
2013-04-29	44.18	44.19	43.76	43.98	2797986
2013-04-30	43.94	44.15	43.71	43.74	4846465
2013-05-01	43.68	44.19	43.67	43.85	3768273
2013-05-02	43.97	44.97	43.73	44.92	4193644
2013-05-03	45.31	46.07	45.30	45.93	5457275
2013-05-06	45.96	46.37	45.70	46.31	4284169
2013-05-07	46.31	46.36	45.81	45.97	3379040
2013-05-08	45.98	46.11	45.67	46.06	3091208
2013-05-09	46.06	46.08	45.39	45.54	4157126
2013-05-10	45.59	45.78	45.35	45.59	2690624
2013-05-13	45.45	45.48	44.95	45.21	2957224
2013-05-14	45.27	46.62	45.27	46.58	4521972
2013-05-15	46.50	47.57	46.44	47.25	4046793
2013-05-16	47.13	47.24	46.41	46.48	3889989
2013-05-17	46.53	47.74	46.47	47.70	3245239
2013-05-20	47.74	48.90	47.70	48.19	4588365
2013-05-21	48.36	49.25	48.33	48.86	4990979
2013-05-22	48.97	49.71	47.76	47.91	6609094
2013-05-23	47.21	48.25	46.92	47.64	4733024
2013-05-24	47.28	47.88	47.09	47.68	2421428
2013-05-28	48.23	48.63	47.50	47.67	4103264
2013-05-29	47.34	47.77	47.05	47.49	4130669
2013-05-30	47.51	48.53	47.50	48.14	2552268
2013-05-31	47.98	48.26	47.41	47.41	4022439
2013-06-03	47.75	48.35	47.34	48.32	4072859
2013-06-04	48.32	48.77	47.80	48.31	4153446
2013-06-05	48.18	48.55	47.42	47.56	4160715
2013-06-06	47.50	48.70	47.35	48.67	4216646
2013-06-07	49.10	49.38	48.53	48.66	6222729
2013-06-10	48.87	49.38	48.47	49.14	4602700
2013-06-11	48.80	49.00	48.17	48.26	3205381
2013-06-12	48.61	48.86	47.37	47.47	2888412
2013-06-13	47.69	48.20	47.25	48.10	2267613
2013-06-14	48.02	48.13	46.97	47.34	3007846
2013-06-17	47.66	48.19	47.25	47.40	3620833
2013-06-18	47.34	48.06	47.34	47.89	2578218
2013-06-19	47.76	48.39	47.71	47.73	3950680
2013-06-20	47.43	47.67	46.68	46.76	4058205
2013-06-21	47.10	47.18	45.95	46.39	5142756
2013-06-24	45.73	45.85	45.08	45.33	3702801
2013-06-25	45.78	46.43	45.72	46.22	2938423
2013-06-26	46.61	47.05	46.32	46.89	2791290
2013-06-27	47.24	47.58	46.90	47.46	3228854
2013-06-28	47.35	48.00	46.93	47.64	3636406
2013-07-01	48.01	48.90	47.95	48.58	3793069
2013-07-02	48.52	49.05	47.70	48.03	3491222
2013-07-03	47.81	48.64	47.68	48.34	1636819
2013-07-05	48.72	50.03	48.59	49.99	3294792
2013-07-08	50.39	50.74	50.05	50.14	3661520
2013-07-09	50.63	50.73	50.13	50.28	2789368
2013-07-10	50.21	50.28	49.49	49.74	3920925
2013-07-11	50.40	50.50	50.11	50.35	2616515
2013-07-12	50.41	50.92	50.23	50.89	2497431
2013-07-15	51.25	51.25	50.09	50.28	2721944
2013-07-16	49.89	50.04	49.20	49.64	3760740
2013-07-17	49.84	50.42	49.20	50.20	4900459
2013-07-18	50.36	50.88	50.14	50.58	3094082
2013-07-19	50.79	51.02	50.35	50.62	2685160
2013-07-22	50.65	51.02	50.53	50.88	2135241
2013-07-23	50.96	51.12	50.15	50.71	3496970
2013-07-24	50.67	51.70	49.85	50.43	4335694
2013-07-25	50.27	50.44	50.07	50.36	2404836
2013-07-26	50.19	50.19	49.01	49.45	5115023
2013-07-29	49.27	49.79	48.93	49.61	3001928
2013-07-30	49.92	50.34	49.78	50.14	2700347
2013-07-31	50.11	50.49	49.29	49.51	4004904
2013-08-01	49.96	51.14	49.96	51.03	3104154
2013-08-02	51.04	51.16	50.66	51.13	2401180
2013-08-05	51.05	51.15	50.81	50.93	1379922
2013-08-06	50.85	51.06	50.51	50.81	2075266
2013-08-07	50.60	50.71	50.18	50.37	2401289
2013-08-08	50.74	51.00	50.39	50.88	1987766
2013-08-09	50.75	51.18	50.16	50.18	2260665
2013-08-12	50.03	50.63	49.87	50.29	1523794
2013-08-13	50.37	50.88	50.04	50.65	1432663
2013-08-14	50.55	50.84	49.99	50.33	2279900
2013-08-15	49.96	50.12	49.37	49.58	3031072
2013-08-16	49.45	49.90	49.45	49.78	2773815
2013-08-19	49.78	49.88	48.68	48.69	2476486
2013-08-20	48.73	49.67	48.51	49.42	2159826
2013-08-21	49.19	49.32	48.54	48.71	2255949
2013-08-22	48.72	49.20	48.71	49.01	1938390
2013-08-23	49.11	49.60	48.70	49.54	1938046
2013-08-26	49.53	49.78	49.04	49.19	2328964
2013-08-27	48.61	48.82	47.15	47.21	4034818
2013-08-28	47.03	47.55	46.93	47.36	2434597
2013-08-29	47.14	48.14	47.11	47.59	2467095
2013-08-30	47.74	47.75	47.04	47.25	2032631
2013-09-03	47.77	48.29	47.49	47.76	1971338
2013-09-04	47.82	48.68	47.69	48.33	3091475
2013-09-05	48.35	48.92	48.21	48.62	1952690
2013-09-06	48.74	48.91	47.71	48.59	2515394
2013-09-09	48.73	49.23	48.68	49.17	1820002
2013-09-10	49.65	50.24	49.58	50.14	2658092
2013-09-11	50.09	50.62	49.58	50.59	3265410
2013-09-12	50.58	51.06	50.53	50.85	2905542
2013-09-13	50.99	51.04	50.55	50.98	2136533
2013-09-16	51.72	52.05	51.42	51.88	3602434
2013-09-17	51.94	52.62	51.70	52.59	3547098
2013-09-18	52.63	53.18	52.06	52.82	5036310
2013-09-19	53.34	53.36	52.61	52.67	2940551
2013-09-20	52.69	52.80	51.89	52.12	4271756
2013-09-23	51.90	51.96	50.99	51.01	3537425
2013-09-24	51.10	51.42	50.49	50.80	3832655
2013-09-25	50.90	51.42	50.51	50.83	2586866
2013-09-26	50.89	51.80	50.81	51.47	2790513
2013-09-27	51.18	51.50	50.92	51.29	1536665
2013-09-30	50.51	50.63	50.14	50.54	3263755
2013-10-01	50.55	51.24	50.42	51.23	2098463
2013-10-02	50.97	51.02	50.44	50.70	2675621
2013-10-03	50.50	50.61	49.60	50.26	3108756
2013-10-04	50.22	50.64	49.75	50.57	2030594
2013-10-07	50.02	50.12	49.68	49.68	1762088
2013-10-08	49.87	49.87	48.68	48.74	2986761
2013-10-09	48.94	49.20	48.40	48.93	3766726
2013-10-10	50.02	51.22	49.98	51.19	3729023
2013-10-11	51.20	51.97	51.10	51.78	2681495
2013-10-14	51.58	52.93	51.52	52.83	3257414
2013-10-15	52.76	52.81	51.64	51.85	2988642
2013-10-16	52.25	52.87	51.88	52.81	2885440
2013-10-17	52.59	53.77	52.59	53.72	2414051
2013-10-18	54.09	54.39	53.34	53.95	3548653
2013-10-21	54.28	54.45	53.47	53.74	3338078
2013-10-22	52.50	53.92	51.46	51.80	8053791
2013-10-23	51.77	51.96	51.05	51.29	3438475
2013-10-24	51.54	51.89	51.38	51.44	3500011
2013-10-25	51.53	51.66	50.93	51.00	4253239
2013-10-28	51.01	51.95	50.66	51.70	3187836
2013-10-29	51.85	52.91	51.79	52.54	4463820
2013-10-30	52.74	53.13	52.31	52.46	2973334
2013-10-31	52.43	52.49	51.76	51.88	2715203
2013-11-01	51.87	52.21	51.84	52.00	2260819
2013-11-04	52.83	52.94	52.27	52.42	2173561
2013-11-05	51.97	52.32	51.46	51.92	2420945
2013-11-06	52.27	52.74	52.05	52.64	3167276
2013-11-07	52.76	52.92	52.04	52.04	3673159
2013-11-08	52.16	52.32	51.68	52.26	3556915
2013-11-11	52.35	52.47	51.91	52.12	2726412
2013-11-12	51.84	51.98	50.74	50.92	6580374
2013-11-13	50.63	50.98	50.22	50.92	6353139
2013-11-14	51.00	51.75	50.96	51.72	2611542
2013-11-15	51.85	52.40	51.75	52.39	3030839
2013-11-18	52.49	52.68	51.75	51.93	2456892
2013-11-19	51.84	52.23	51.56	51.69	2335073
2013-11-20	51.90	52.09	51.42	51.50	1519689
2013-11-21	51.70	52.23	51.33	52.21	2481967
2013-11-22	52.39	52.50	52.02	52.40	1913986
2013-11-25	52.64	53.38	52.50	53.22	2646671
2013-11-26	53.33	53.44	52.85	53.04	2815077
2013-11-27	53.26	53.40	52.80	53.27	1856927
2013-11-29	53.38	53.70	53.17	53.30	1127738
2013-12-02	53.49	53.76	52.75	52.89	2530268
2013-12-03	51.97	52.63	51.62	51.81	3360615
2013-12-04	51.51	52.32	51.25	52.11	2793643
2013-12-05	52.05	52.29	51.78	51.92	2709522
2013-12-06	52.47	53.00	52.42	52.77	2229170
2013-12-09	52.91	53.58	52.88	53.47	2783319
2013-12-10	53.35	53.46	52.93	53.21	2412769
2013-12-11	52.55	53.46	52.55	52.68	4152353
2013-12-12	52.79	53.05	52.25	52.59	2729916
2013-12-13	52.93	53.37	52.62	53.02	2673625
2013-12-16	54.22	54.22	53.13	53.72	2557538
2013-12-17	53.87	53.90	53.07	53.35	2563160
2013-12-18	53.55	54.53	52.61	54.45	3576474
2013-12-19	54.28	54.45	53.70	53.90	2044516
2013-12-20	53.94	54.11	53.68	54.00	4133222
2013-12-23	54.33	54.33	53.78	54.02	1648537
2013-12-24	54.04	54.46	54.01	54.36	1152856
2013-12-26	54.63	54.91	54.37	54.60	2038325
2013-12-27	54.58	54.72	54.27	54.50	1072063
2013-12-30	54.60	55.12	54.60	55.07	1683690
2013-12-31	55.15	56.20	55.15	55.95	2405033
2014-01-02	55.79	56.00	55.14	55.36	2756625
2014-01-03	55.34	55.56	54.97	55.07	1971965
2014-01-06	55.12	55.48	54.35	54.36	2169166
2014-01-07	54.68	55.04	54.41	54.73	3311805
2014-01-08	54.95	55.23	54.67	54.76	2459668
2014-01-09	55.03	55.17	54.72	55.12	2280756
2014-01-10	55.18	55.55	55.13	55.41	2393500
2014-01-13	55.35	55.52	53.53	53.66	3339816
2014-01-14	53.94	54.81	53.46	54.78	2600620
2014-01-15	55.08	55.13	54.55	54.85	2553861
2014-01-16	54.75	54.96	54.11	54.27	1814877
2014-01-17	54.40	54.40	53.04	53.41	4685820
2014-01-21	53.89	54.05	53.18	53.29	4044422
2014-01-22	53.48	53.85	53.29	53.66	3009272
2014-01-23	53.22	53.42	51.78	52.40	5047314
2014-01-24	54.75	55.50	53.75	53.88	9025149
2014-01-27	54.05	54.50	53.29	53.31	5278983
2014-01-28	54.20	55.34	53.88	55.29	5231778
2014-01-29	54.75	55.08	53.78	53.98	3837339
2014-01-30	54.44	54.80	53.88	54.78	3250829
2014-01-31	53.77	54.44	53.60	53.65	3233443
2014-02-03	53.66	53.73	52.16	52.21	4658553
2014-02-04	52.25	52.53	51.88	52.24	3467154
2014-02-05	52.06	52.86	51.63	52.73	2997562
2014-02-06	53.06	53.99	52.77	53.97	3245518
2014-02-07	54.19	55.33	54.13	55.25	4021380
2014-02-10	55.20	55.80	54.89	55.63	2410320
2014-02-11	55.54	55.94	55.39	55.68	3451957
2014-02-12	55.70	55.92	55.55	55.78	2612388
2014-02-13	55.40	56.20	55.13	56.17	2282605
2014-02-14	57.13	57.21	56.54	56.92	3193067
2014-02-18	57.00	57.63	56.74	57.56	2728146
2014-02-19	57.25	57.82	56.79	56.85	2576590
2014-02-20	56.82	57.54	56.49	57.07	2620882
2014-02-21	57.14	57.47	56.63	56.71	2624132
2014-02-24	57.91	57.91	56.95	57.44	2786261
2014-02-25	57.30	57.47	56.62	56.96	3476271
2014-02-26	57.29	57.57	56.45	56.78	3654849
2014-02-27	56.80	57.13	56.32	56.48	3536489
2014-02-28	56.60	57.93	56.50	57.38	3874011
2014-03-03	56.96	57.37	56.66	57.05	3102704
2014-03-04	57.76	58.23	57.59	58.14	2943840
2014-03-05	58.07	58.52	57.77	58.34	2246395
2014-03-06	58.44	59.06	58.39	58.77	2291938
2014-03-07	59.08	59.70	58.80	59.28	3033450
2014-03-10	59.14	59.51	58.79	59.41	2286094
2014-03-11	59.47	59.47	58.42	58.60	2736132
2014-03-12	58.43	58.79	58.17	58.60	2181591
2014-03-13	58.78	58.83	57.16	57.28	3430084
2014-03-14	57.08	57.76	56.66	57.17	2303517
2014-03-17	57.38	58.06	57.24	57.68	2934519
2014-03-18	57.77	58.02	57.08	57.18	2960712
2014-03-19	57.32	57.97	57.00	57.67	3350221
2014-03-20	57.55	58.74	57.25	58.72	2915311
2014-03-21	59.49	60.00	57.50	57.76	8771045
2014-03-24	58.01	58.25	57.50	57.84	3800722
2014-03-25	58.07	58.30	57.39	57.43	2652445
2014-03-26	57.68	57.79	56.69	56.71	2750568
2014-03-27	56.52	57.20	56.31	57.08	2456392
2014-03-28	57.19	57.85	56.89	57.51	1793206
2014-03-31	57.94	58.58	57.90	58.19	2319396
2014-04-01	58.34	59.15	58.23	59.08	2891370
2014-04-02	59.04	59.30	58.76	59.18	2551624
2014-04-03	59.25	59.53	58.81	59.45	2655086
2014-04-04	59.72	59.74	58.34	58.39	3560329
2014-04-07	58.26	58.31	56.68	56.70	4305050
2014-04-08	56.53	56.66	55.77	56.45	4976482
2014-04-09	56.67	57.27	56.22	57.22	2688701
2014-04-10	57.28	57.33	55.65	55.71	2919898
2014-04-11	55.17	55.98	54.35	55.15	2833984
2014-04-14	55.74	55.92	54.67	55.28	3737099
2014-04-15	55.45	56.04	54.51	55.50	3189341
2014-04-16	56.00	56.52	55.77	56.52	2198504
2014-04-17	56.66	57.12	56.18	56.86	3527110
2014-04-21	56.73	57.18	56.72	56.77	2991541
2014-04-22	56.77	56.86	56.49	56.67	3775304
2014-04-23	55.66	56.84	55.66	56.28	3565390
2014-04-24	56.62	56.82	55.80	56.25	3520683
2014-04-25	56.19	56.21	55.10	55.53	3407691
2014-04-28	55.88	56.11	54.92	55.59	4138082
2014-04-29	55.81	56.09	55.50	55.74	3195303
2014-04-30	55.67	56.05	55.36	55.90	2798717
2014-05-01	55.76	56.08	55.32	56.02	3234651
2014-05-02	56.16	56.79	56.10	56.49	3274230
2014-05-05	56.19	56.57	55.85	56.40	2110897
2014-05-06	56.00	56.26	55.60	55.62	1955174
2014-05-07	55.80	56.77	55.78	56.73	2353192
2014-05-08	56.63	57.76	56.51	57.55	3294037
2014-05-09	57.48	57.74	56.93	57.54	2104244
2014-05-12	57.85	58.48	57.83	58.28	1768390
2014-05-13	58.24	58.37	56.43	57.52	2308448
2014-05-14	57.37	57.56	56.82	56.89	1910105
2014-05-15	56.69	56.77	55.94	56.58	2125986
2014-05-16	56.46	56.51	55.83	56.42	1846431
2014-05-19	56.39	56.89	56.25	56.84	1319220
2014-05-20	56.80	56.83	56.05	56.37	1570435
2014-05-21	56.68	56.98	56.45	56.82	1187610
2014-05-22	56.76	57.21	56.61	57.05	1453259
2014-05-23	57.22	57.35	56.99	57.28	1000984
2014-05-27	57.48	58.18	57.40	58.08	1538562
2014-05-28	58.14	58.90	58.01	58.72	2460215
2014-05-29	59.00	59.00	58.35	58.68	1672419
2014-05-30	58.62	59.24	58.61	59.13	2478173
2014-06-02	59.13	59.59	59.06	59.57	1889750
2014-06-03	59.22	59.64	59.06	59.52	2887062
2014-06-04	59.26	59.83	59.26	59.81	1745134
2014-06-05	59.97	60.28	59.33	59.99	2306715
2014-06-06	60.27	61.77	60.10	61.74	2849646
2014-06-09	61.63	62.28	61.60	61.76	3380603
2014-06-10	61.78	61.97	61.32	61.83	1854610
2014-06-11	61.47	61.84	61.17	61.43	2254233
2014-06-12	61.39	61.60	61.02	61.27	1528769
2014-06-13	61.44	61.49	60.71	61.02	1911299
2014-06-16	60.76	61.36	60.40	61.15	2156583
2014-06-17	61.14	61.76	60.90	61.61	2003682
2014-06-18	61.45	62.06	61.09	62.00	1984023
2014-06-19	61.70	62.15	61.63	61.95	1842925
2014-06-20	62.29	62.62	62.21	62.44	3458740
2014-06-23	62.35	62.41	62.00	62.17	1642750
2014-06-24	62.04	62.31	61.52	61.56	1924232
2014-06-25	61.43	61.90	61.15	61.76	2056899
2014-06-26	61.66	61.86	61.10	61.77	1841825
2014-06-27	61.62	62.10	61.50	61.98	2439472
2014-06-30	61.79	62.28	61.73	61.98	1947423
2014-07-01	62.36	63.33	62.32	62.89	2678526
2014-07-02	62.61	62.98	62.60	62.83	1942008
2014-07-03	63.12	63.48	63.12	63.25	1120586
2014-07-07	62.74	63.22	62.67	63.08	1834106
2014-07-08	62.74	62.92	62.04	62.21	2270664
2014-07-09	62.41	63.10	62.40	63.02	2000155
2014-07-10	62.53	63.19	62.25	62.66	2251427
2014-07-11	62.48	62.73	62.06	62.56	1790586
2014-07-14	63.17	63.20	62.38	62.68	2455551
2014-07-15	62.78	63.57	62.75	63.43	2791064
2014-07-16	63.59	64.11	63.33	64.02	2788083
2014-07-17	63.74	64.44	63.69	63.92	3778529
2014-07-18	64.25	64.25	63.46	63.81	2338921
2014-07-21	63.55	63.60	63.15	63.30	1708519
2014-07-22	63.77	64.27	63.74	64.06	2690393
2014-07-23	63.71	63.82	62.66	62.89	3454298
2014-07-24	63.09	63.34	62.71	63.26	2957562
2014-07-25	62.83	63.00	62.50	62.61	2456715
2014-07-28	62.72	62.91	62.23	62.79	2337026
2014-07-29	62.82	62.99	62.34	62.34	2253952
2014-07-30	62.73	62.83	61.73	62.55	3269261
2014-07-31	62.11	62.24	61.04	61.06	2636035
2014-08-01	60.79	60.89	59.96	60.12	3455462
2014-08-04	60.35	60.58	60.12	60.46	2145051
2014-08-05	59.93	60.19	59.43	59.59	2876612
2014-08-06	59.22	59.92	59.18	59.82	2660432
2014-08-07	59.93	60.02	59.00	59.15	2852804
2014-08-08	59.35	60.08	59.08	60.05	1659241
2014-08-11	60.34	60.70	60.18	60.29	1735656
2014-08-12	60.20	60.63	60.11	60.57	2285798
2014-08-13	60.94	61.19	60.79	61.09	1765276
2014-08-14	61.02	61.30	60.62	60.81	1925449
2014-08-15	60.99	61.18	60.13	60.37	2423411
2014-08-18	60.87	61.09	60.64	61.06	1585816
2014-08-19	61.12	61.35	61.07	61.24	1176118
2014-08-20	61.27	62.25	61.14	62.12	2320191
2014-08-21	62.25	62.60	61.91	62.44	1818178
2014-08-22	62.34	62.70	61.98	62.03	1498384
2014-08-25	62.45	63.16	62.37	62.66	1381836
2014-08-26	62.72	62.82	62.51	62.60	1169516
2014-08-27	62.86	62.86	62.48	62.73	1586205
2014-08-28	62.31	62.61	62.13	62.41	958782
2014-08-29	62.66	62.86	62.28	62.37	2391145
2014-09-02	62.84	63.67	62.75	63.47	2323203
2014-09-03	63.79	63.85	63.28	63.60	1903948
2014-09-04	63.72	64.04	63.28	63.41	1675771
2014-09-05	63.44	63.79	63.21	63.76	1210485
2014-09-08	63.53	63.96	63.24	63.54	1395641
2014-09-09	63.40	63.92	62.90	62.94	1992295
2014-09-10	63.00	63.53	62.93	62.99	1575785
2014-09-11	62.58	63.00	62.54	62.74	1851362
2014-09-12	62.74	62.79	62.21	62.43	2487538
2014-09-15	62.54	62.88	62.30	62.78	1924425
2014-09-16	62.73	63.66	62.53	63.42	1929392
2014-09-17	63.54	65.80	63.49	64.66	5639043
2014-09-18	65.15	65.92	65.07	65.59	2719005
2014-09-19	65.89	65.98	65.22	65.30	3089662
2014-09-22	65.02	65.47	64.91	65.17	1896501
2014-09-23	65.10	65.11	64.38	64.38	1594966
2014-09-24	64.39	64.95	64.26	64.87	1313551
2014-09-25	64.73	64.75	63.65	63.65	1742429
2014-09-26	63.74	65.16	63.73	64.97	2169298
2014-09-29	64.03	64.60	63.73	64.45	2003670
2014-09-30	64.32	64.67	64.09	64.39	2420838
2014-10-01	64.26	64.39	63.43	63.53	2206227
2014-10-02	63.47	64.03	62.80	63.68	2337676
2014-10-03	64.24	64.96	64.24	64.83	1952087
2014-10-06	65.40	65.53	64.59	64.93	1843886
2014-10-07	64.46	64.47	63.48	63.48	1969474
2014-10-08	63.61	64.87	63.07	64.83	2912768
2014-10-09	64.81	64.96	63.47	63.51	2533318
2014-10-10	63.56	64.14	62.82	62.82	1780051
2014-10-13	62.96	63.06	61.85	61.92	2377783
2014-10-14	62.03	63.11	62.03	62.67	2750567
2014-10-15	61.54	62.45	60.41	62.07	3583866
2014-10-16	61.02	62.23	60.44	61.82	2830329
2014-10-17	62.51	63.22	62.00	62.45	3178451
2014-10-20	62.45	62.85	62.32	62.70	2386921
2014-10-21	63.18	64.61	63.03	64.38	2819635
2014-10-22	61.28	62.44	60.69	61.01	7526478
2014-10-23	61.91	62.27	61.65	61.89	3325097
2014-10-24	61.99	62.41	61.79	62.34	2042552
2014-10-27	62.30	62.42	61.93	62.24	2504947
2014-10-28	62.72	63.23	62.37	63.12	2150519
2014-10-29	63.09	63.52	62.54	62.96	2819244
2014-10-30	63.27	63.48	62.58	62.84	3600554
2014-10-31	63.77	63.92	63.07	63.78	4198394
2014-11-03	63.95	64.25	63.68	63.75	2063823
2014-11-04	63.58	64.36	63.44	64.20	3372867
2014-11-05	64.69	64.98	64.19	64.83	3521775
2014-11-06	65.03	65.73	64.73	65.69	2526285
2014-11-07	65.66	66.10	65.51	66.03	1948627
2014-11-10	66.03	66.34	65.82	66.34	1795461
2014-11-11	66.45	66.75	66.17	66.38	1774685
2014-11-12	66.00	66.30	65.72	66.01	1620409
2014-11-13	65.46	66.06	65.40	65.56	601372
2014-11-14	64.97	65.35	64.85	64.98	1885567
2014-11-17	64.67	65.31	64.46	65.24	2221969
2014-11-18	65.15	65.50	64.96	64.98	2098620
2014-11-19	64.97	64.97	64.10	64.40	2397679
2014-11-20	64.01	64.64	63.75	64.18	3115056
2014-11-21	64.80	65.14	64.20	64.31	2633496
2014-11-24	64.48	65.34	64.48	65.16	2269835
2014-11-25	65.34	65.60	65.17	65.34	1996434
2014-11-26	65.46	65.54	64.72	64.97	2099739
2014-11-28	64.93	65.64	64.89	65.55	1643553
2014-12-01	65.54	65.62	65.04	65.25	1758866
2014-12-02	65.11	65.50	65.01	65.41	1937712
2014-12-03	65.33	65.70	64.92	65.18	1835665
2014-12-04	65.16	65.27	64.71	64.96	1793965
2014-12-05	65.13	65.60	64.71	64.85	3295211
2014-12-08	64.85	65.44	64.62	64.94	3643815
2014-12-09	64.20	64.86	64.09	64.66	2633122
2014-12-10	64.59	64.80	63.04	63.14	4137252
2014-12-11	63.28	64.09	63.06	63.22	3651560
2014-12-12	62.79	63.22	61.79	61.81	2905810
2014-12-15	62.05	62.40	60.81	61.23	3776324
2014-12-16	60.75	61.40	60.15	60.42	4330438
2014-12-17	60.58	62.50	60.44	62.42	3939986
2014-12-18	63.36	65.06	63.23	65.01	5198032
2014-12-19	65.31	65.69	64.69	65.09	4376732
2014-12-22	65.11	65.67	64.65	65.66	3104064
2014-12-23	66.33	66.58	66.03	66.17	1733942
2014-12-24	66.26	66.49	65.92	65.95	667960
2014-12-26	66.22	66.73	66.09	66.27	1122587
2014-12-29	66.08	66.70	66.06	66.19	1164424
2014-12-30	66.15	66.50	65.96	66.32	1162485
2014-12-31	66.45	66.61	65.46	65.49	1505215
2015-01-02	65.93	66.02	64.71	65.36	1649052
2015-01-05	65.08	65.10	63.69	63.90	2176396
2015-01-06	64.07	64.10	62.25	62.40	2944155
2015-01-07	62.89	63.67	62.78	63.33	2382522
2015-01-08	64.01	64.70	63.85	64.35	2051812
2015-01-09	64.35	64.62	63.28	63.32	2585914
2015-01-12	63.52	63.70	62.58	63.02	1739212
2015-01-13	63.69	64.10	61.92	62.44	3653288
2015-01-14	61.14	61.82	60.35	61.12	3776962
2015-01-15	61.21	61.89	60.06	60.10	4489011
2015-01-16	59.78	60.23	59.10	60.17	6404525
2015-01-20	60.50	60.93	60.38	60.87	4149498
2015-01-21	60.77	61.21	60.26	60.84	5609522
2015-01-22	58.03	58.04	55.76	57.32	19602148
2015-01-23	57.25	58.49	56.50	56.58	8161859
2015-01-26	56.96	56.96	56.05	56.70	7049054
2015-01-27	56.04	56.64	55.66	55.74	5257940
2015-01-28	55.89	56.30	55.01	55.04	6460069
2015-01-29	54.68	55.12	54.02	54.84	7319590
2015-01-30	54.44	55.05	54.23	54.38	6967073
2015-02-02	54.41	55.41	54.09	55.31	5047625
2015-02-03	55.32	56.40	55.22	56.37	6601816
2015-02-04	56.01	57.19	55.99	56.76	6332561
2015-02-05	56.93	57.73	56.88	57.50	6071355
2015-02-06	57.87	59.42	57.77	58.55	7022825
2015-02-09	58.11	58.86	57.82	58.70	4078150
2015-02-10	59.19	59.26	58.22	58.76	3386836
2015-02-11	58.52	58.82	58.22	58.50	4638506
2015-02-12	58.60	59.47	58.18	59.43	4871248
2015-02-13	59.36	60.03	59.16	59.89	5202130
2015-02-17	59.47	59.72	58.58	58.91	5674594
2015-02-18	58.98	59.50	58.58	59.26	3876075
2015-02-19	59.24	60.00	59.09	59.65	3011654
2015-02-20	59.46	60.58	59.37	60.54	4558674
2015-02-23	60.56	60.66	60.04	60.63	3452690
2015-02-24	60.53	60.97	60.41	60.76	3054885
2015-02-25	60.79	61.20	60.41	61.13	3210217
2015-02-26	61.05	61.46	60.97	61.26	3660138
2015-02-27	61.23	61.50	60.91	60.98	3209168
2015-03-02	60.94	61.23	60.00	60.26	4492904
2015-03-03	60.10	60.25	59.48	59.95	3609472
2015-03-04	59.80	59.87	59.03	59.31	3452976
2015-03-05	59.25	59.50	58.95	59.10	2713994
2015-03-06	59.10	60.10	58.77	58.90	4441154
2015-03-09	58.88	59.09	58.44	59.00	3676527
2015-03-10	58.32	58.54	57.76	57.76	3650681
2015-03-11	57.99	58.16	57.77	57.85	3595566
2015-03-12	59.24	60.17	59.01	59.88	5302823
2015-03-13	59.89	60.09	58.72	59.34	3149431
2015-03-16	59.48	59.67	59.06	59.50	2840756
2015-03-17	59.25	59.35	58.78	58.91	3004824
2015-03-18	58.81	59.09	58.01	58.95	4105605
2015-03-19	58.76	59.04	58.43	58.59	2451945
2015-03-20	58.78	59.62	58.61	59.41	4008786
2015-03-23	59.52	59.89	58.89	58.89	2500431
2015-03-24	58.70	58.76	57.73	57.77	4437024
2015-03-25	57.94	58.11	57.12	57.14	3226051
2015-03-26	56.82	57.24	56.58	56.80	3650805
2015-03-27	56.93	57.19	56.53	56.57	3086952
2015-03-30	56.76	57.23	56.76	56.79	2375013
2015-03-31	56.60	56.83	56.04	56.35	4238453
2015-04-01	56.19	57.74	56.17	57.63	4265063
2015-04-02	57.63	58.24	57.43	58.20	3076937
2015-04-06	57.49	58.23	57.19	57.80	2742255
2015-04-07	57.99	58.02	57.18	57.18	3017159
2015-04-08	57.39	58.00	57.22	57.48	2832784
2015-04-09	57.17	57.68	56.88	57.44	2886372
2015-04-10	57.50	58.02	57.40	57.96	2827993
2015-04-13	57.92	58.27	57.88	57.88	2121800
2015-04-14	58.04	58.62	57.84	58.43	2304810
2015-04-15	59.90	59.90	58.93	58.95	3447884
2015-04-16	58.84	59.48	58.71	59.42	2517660
2015-04-17	58.93	59.27	58.65	59.08	3998595
2015-04-20	59.22	59.69	59.01	59.49	3136264
2015-04-21	59.61	59.85	59.23	59.26	4484252
2015-04-22	58.06	58.76	57.50	57.89	9578589
2015-04-23	57.92	58.70	57.79	58.67	5097837
2015-04-24	58.38	58.61	58.16	58.39	4176819
2015-04-27	58.45	58.80	58.25	58.65	3913816
2015-04-28	58.71	58.97	58.47	58.92	3354250
2015-04-29	58.50	58.68	57.77	58.31	3628745
2015-04-30	58.00	58.51	57.77	57.97	4645366
2015-05-01	58.21	59.37	58.21	59.31	3178041
2015-05-04	59.33	59.41	59.04	59.32	2388647
2015-05-05	58.85	59.53	58.51	58.61	3312132
2015-05-06	58.95	59.23	57.97	58.35	4914848
2015-05-07	58.29	58.33	57.70	57.91	4905196
2015-05-08	58.55	59.07	58.38	59.01	4594218
2015-05-11	58.82	59.70	58.80	59.42	2445862
2015-05-12	59.02	59.30	58.62	58.89	2428197
2015-05-13	58.89	59.77	58.87	59.72	2053731
2015-05-14	59.91	60.39	59.82	60.34	2063378
2015-05-15	60.42	60.57	59.41	59.50	1893010
2015-05-18	59.48	59.85	59.42	59.80	1325083
2015-05-19	59.77	60.22	59.68	60.12	1558438
2015-05-20	60.12	60.28	59.71	59.97	1431425
2015-05-21	59.74	60.05	59.53	59.60	1600150
2015-05-22	59.41	59.78	59.35	59.54	1911408
2015-05-26	59.50	59.56	58.47	58.70	2838181
2015-05-27	59.13	59.49	58.71	59.38	2237693
2015-05-28	59.21	59.49	58.92	59.04	1518120
2015-05-29	58.91	59.09	58.14	58.27	3749975
2015-06-01	58.34	58.71	58.17	58.32	2229783
2015-06-02	58.11	58.80	57.92	58.39	2303519
2015-06-03	58.50	59.06	58.46	58.77	2383588
2015-06-04	58.48	58.62	57.93	58.16	2564194
2015-06-05	58.38	58.51	57.86	58.30	3755100
2015-06-08	58.25	58.53	57.65	57.65	2566547
2015-06-09	57.80	58.11	57.60	57.67	1994932
2015-06-10	57.87	58.94	57.87	58.74	2204750
2015-06-11	58.82	59.41	58.70	59.21	2510442
2015-06-12	59.00	59.36	58.68	59.34	2715314
2015-06-15	58.74	58.78	58.09	58.22	3369873
2015-06-16	58.13	58.49	57.67	58.06	3621934
2015-06-17	58.21	58.48	57.69	58.14	4394144
2015-06-18	58.39	59.03	58.14	58.76	3043010
2015-06-19	58.58	58.98	58.38	58.75	2996251
2015-06-22	59.21	59.32	59.04	59.13	1970342
2015-06-23	59.33	59.51	59.05	59.50	2152886
2015-06-24	59.29	59.46	59.12	59.32	3075033
2015-06-25	59.19	59.34	58.87	59.04	3067034
2015-06-26	59.13	59.55	59.06	59.12	4075186
2015-06-29	58.47	58.57	57.31	57.33	4199060
2015-06-30	57.82	58.11	57.51	57.62	3211308
2015-07-01	58.26	58.46	57.89	58.42	3019323
2015-07-02	58.60	58.94	58.31	58.45	2071844
2015-07-06	57.75	58.23	57.68	58.06	2716922
2015-07-07	58.25	58.46	57.29	58.34	4127485
2015-07-08	57.55	57.94	56.55	56.59	2961011
2015-07-09	57.55	57.63	56.61	56.75	3051139
2015-07-10	57.51	57.57	57.03	57.38	2278019
2015-07-13	57.93	58.49	57.90	58.45	2041997
2015-07-14	58.24	58.81	58.12	58.77	2157958
2015-07-15	58.71	59.15	58.60	58.80	2121297
2015-07-16	59.24	59.56	59.09	59.31	2670480
2015-07-17	59.05	59.23	58.91	59.15	2442202
2015-07-20	59.16	59.73	59.10	59.66	1791445
2015-07-21	59.58	59.88	59.13	59.43	1985266
2015-07-22	59.33	59.52	59.00	59.50	2615618
2015-07-23	58.81	58.83	56.90	57.24	8283487
2015-07-24	57.21	57.26	55.57	55.81	5208983
2015-07-27	55.35	55.67	55.01	55.24	4436805
2015-07-28	55.49	55.52	55.00	55.11	4470409
2015-07-29	55.24	55.49	55.01	55.40	6006451
2015-07-30	55.37	56.38	55.31	56.28	3176596
2015-07-31	56.26	56.34	55.75	55.81	2954792
2015-08-03	55.78	55.81	54.91	55.15	3491079
2015-08-04	54.95	55.23	54.74	54.85	2743065
2015-08-05	55.31	55.45	54.31	54.47	2513285
2015-08-06	54.52	54.58	53.55	53.59	4627735
2015-08-07	53.72	54.92	53.20	54.77	6229566
2015-08-10	55.15	55.99	55.01	55.88	3908293
2015-08-11	55.41	55.71	55.14	55.52	3294426
2015-08-12	54.94	55.51	54.24	55.50	3780971
2015-08-13	55.38	55.56	54.69	55.09	3317526
2015-08-14	55.09	56.21	54.87	55.97	4922871
2015-08-17	55.70	55.80	55.23	55.54	2648149
2015-08-18	55.57	55.95	55.45	55.62	5888959
2015-08-19	55.48	56.01	55.11	55.88	4169209
2015-08-20	55.51	56.84	55.11	55.49	4211942
2015-08-21	55.05	55.99	54.24	54.24	6399828
2015-08-24	52.33	53.61	50.92	52.35	7855025
2015-08-25	53.66	53.78	51.25	51.26	5407622
2015-08-26	52.48	53.05	51.66	52.98	4506071
2015-08-27	53.62	54.63	53.30	54.44	3926437
2015-08-28	54.13	54.46	53.55	53.95	3083475
2015-08-31	53.98	54.34	53.53	53.73	3002461
2015-09-01	52.21	52.68	51.04	51.35	4494139
2015-09-02	52.15	52.16	51.07	51.77	3222418
2015-09-03	52.11	52.76	51.93	52.20	3451894
2015-09-04	51.72	51.82	50.97	51.40	2813658
2015-09-08	52.28	52.94	52.17	52.84	3188930
2015-09-09	53.21	53.75	52.33	52.45	2648579
2015-09-10	52.33	52.91	52.20	52.50	2754359
2015-09-11	52.16	52.63	51.69	52.61	3072970
2015-09-14	52.61	52.75	52.24	52.39	2257877
2015-09-15	52.44	53.02	52.01	52.90	3616895
2015-09-16	53.05	53.48	52.72	53.39	2356981
2015-09-17	53.40	54.24	52.99	53.19	3823346
2015-09-18	52.23	52.84	52.08	52.26	5358048
2015-09-21	52.73	53.13	52.61	52.93	1949201
2015-09-22	52.12	52.25	51.43	51.95	3142554
2015-09-23	51.93	52.11	51.64	51.84	2030520
2015-09-24	51.24	51.69	50.86	51.45	2547854
2015-09-25	52.03	52.55	51.80	52.10	2309006
2015-09-28	51.58	51.74	50.36	50.60	4408410
2015-09-29	50.85	51.30	50.52	51.10	4060250
2015-09-30	51.57	52.00	51.39	51.99	3424355
2015-10-01	51.73	52.09	51.43	51.75	3534391
2015-10-02	50.47	52.17	50.20	52.17	3937669
2015-10-05	53.00	54.85	52.96	54.55	4898328
2015-10-06	54.39	54.81	54.15	54.56	2183373
2015-10-07	54.84	55.47	54.57	55.25	4051242
2015-10-08	55.16	55.90	54.97	55.72	2829122
2015-10-09	55.77	56.35	55.48	55.76	2631190
2015-10-12	55.85	56.09	55.47	55.54	2178189
2015-10-13	55.52	55.73	55.11	55.13	2541647
2015-10-14	55.00	55.33	54.52	54.62	2242896
2015-10-15	54.93	55.43	54.55	55.36	3223216
2015-10-16	55.51	55.92	55.14	55.70	3052923
2015-10-19	55.31	55.64	54.59	54.99	3267443
2015-10-20	54.97	55.03	54.36	54.72	5294644
2015-10-21	56.18	56.48	53.45	54.99	7907998
2015-10-22	55.19	56.14	54.97	55.88	4453229
2015-10-23	56.24	57.15	56.13	57.10	4582873
2015-10-26	57.13	57.26	56.43	56.74	2562573
2015-10-27	56.49	56.62	55.97	56.21	2246953
2015-10-28	56.28	57.47	56.21	57.45	2766483
2015-10-29	57.29	57.49	56.44	56.94	2748082
2015-10-30	57.01	57.01	56.22	56.22	2439525
2015-11-02	56.20	56.63	56.09	56.28	3025533
2015-11-03	55.95	56.61	55.74	56.35	2786712
2015-11-04	56.48	56.68	56.27	56.37	2165236
2015-11-05	56.42	56.93	56.34	56.91	2826650
2015-11-06	57.61	57.80	57.18	57.61	3706553
2015-11-09	57.52	57.61	56.89	57.12	3240628
2015-11-10	56.96	57.16	56.62	57.05	2545067
2015-11-11	57.22	57.45	56.76	56.92	2503339
2015-11-12	56.72	56.76	55.93	56.01	3553793
2015-11-13	55.84	56.16	55.56	55.71	2948200
2015-11-16	55.60	56.54	55.38	56.53	2723139
2015-11-17	56.51	56.81	55.90	55.95	2747222
2015-11-18	56.18	57.09	55.95	57.03	3185927
2015-11-19	57.12	57.81	56.91	57.65	3384321
2015-11-20	57.91	58.08	56.77	57.02	3447429
2015-11-23	57.05	57.41	56.82	56.91	1941630
2015-11-24	56.44	56.98	56.19	56.81	1761963
2015-11-25	56.79	57.03	56.58	56.87	1314570
2015-11-27	56.79	57.05	56.61	56.85	795746
2015-11-30	56.85	57.04	56.63	56.76	2632601
2015-12-01	57.06	57.40	56.55	57.15	2745941
2015-12-02	57.12	57.19	55.92	56.01	3071478
2015-12-03	56.18	56.26	55.10	55.31	3105007
2015-12-04	55.46	56.56	55.33	56.40	3095157
2015-12-07	56.38	56.49	55.89	56.28	2223776
2015-12-08	55.90	55.94	54.97	54.99	3231533
2015-12-09	54.79	55.26	53.92	54.08	4325594
2015-12-10	54.09	54.95	54.09	54.27	3487324
2015-12-11	53.50	53.77	52.66	52.75	5042949
2015-12-14	52.87	53.23	51.94	52.55	4446033
2015-12-15	53.21	54.08	53.20	53.87	4393516
2015-12-16	54.49	55.01	53.92	54.91	4057601
2015-12-17	55.11	55.19	53.75	53.88	4123995
2015-12-18	53.55	53.55	52.28	52.44	5430650
2015-12-21	52.69	53.39	52.67	53.34	2702584
2015-12-22	53.68	54.18	53.01	53.99	3158075
2015-12-23	54.37	54.94	54.28	54.80	2715155
2015-12-24	54.71	55.01	54.33	54.77	1908667
2015-12-28	54.50	54.75	53.87	54.35	1535716
2015-12-29	54.77	54.91	54.47	54.78	1734686
2015-12-30	54.71	54.94	54.17	54.25	3600334
2015-12-31	54.10	54.49	53.62	53.62	1989791
2016-01-04	52.53	52.77	52.09	52.71	4186920
2016-01-05	52.64	53.09	52.22	52.59	3061649
2016-01-06	51.82	52.36	51.33	51.56	3210589
2016-01-07	50.79	51.80	50.46	50.60	4824102
2016-01-08	50.99	51.17	49.88	49.97	3604432
2016-01-11	50.46	50.80	50.02	50.49	3912214
2016-01-12	50.97	51.36	50.36	51.00	3418712
2016-01-13	51.44	51.68	49.16	49.40	4369824
2016-01-14	49.06	50.43	48.19	50.16	5631545
2016-01-15	48.65	49.41	48.44	49.16	4043310
2016-01-19	49.78	49.88	48.51	48.91	2957094
2016-01-20	47.86	49.29	47.29	48.75	3926155
2016-01-21	48.78	49.53	48.29	48.42	4576668
2016-01-22	48.86	49.45	48.23	48.59	4094114
2016-01-25	48.31	48.59	47.49	47.59	4947730
2016-01-26	48.05	48.58	47.80	48.39	4378203
2016-01-27	48.50	49.62	48.18	48.72	6154130
2016-01-28	46.08	46.99	44.82	44.83	12585144
2016-01-29	44.99	45.96	44.67	45.79	10804985
2016-02-01	45.79	46.32	44.65	46.05	5964886
2016-02-02	45.11	45.14	44.70	45.03	5160762
2016-02-03	45.20	45.49	43.73	45.40	6169355
2016-02-04	45.29	46.41	45.14	46.31	6562891
2016-02-05	46.25	46.78	45.81	46.25	5395263
2016-02-08	45.65	45.68	44.42	45.11	4858029
2016-02-09	44.51	46.20	44.36	45.87	4483674
2016-02-10	46.02	46.57	45.48	45.77	4951734
2016-02-11	44.14	44.14	42.86	43.25	6550703
2016-02-12	43.90	44.53	43.48	44.52	4059479
2016-02-16	45.18	45.76	45.00	45.67	2682443
2016-02-17	46.11	46.85	46.11	46.44	3242612
2016-02-18	46.44	46.86	45.98	46.39	2488245
2016-02-19	46.28	46.33	45.76	46.15	1978387
2016-02-22	46.49	47.37	46.24	47.34	2804199
2016-02-23	47.00	47.29	46.09	46.46	2910290
2016-02-24	46.09	46.82	45.27	46.71	2664560
2016-02-25	46.75	47.16	46.25	47.16	2134195
2016-02-26	47.56	47.77	47.03	47.15	2365259
2016-02-29	47.17	47.38	46.41	46.42	2897464
2016-03-01	46.69	47.67	46.37	47.57	4074256
2016-03-02	47.65	48.13	47.37	48.09	3673467
2016-03-03	47.96	48.85	47.84	48.76	3430108
2016-03-04	48.79	49.06	48.21	48.53	2768799
2016-03-07	48.30	48.70	47.75	48.68	2504148
2016-03-08	48.18	48.77	48.06	48.24	3333617
2016-03-09	48.55	48.71	47.78	48.00	2163828
2016-03-10	48.28	48.53	47.50	48.31	2739058
2016-03-11	48.80	49.24	48.77	49.18	2866716
2016-03-14	49.16	49.17	48.24	48.65	2156679
2016-03-15	48.16	48.75	47.82	48.71	3220915
2016-03-16	48.46	49.48	48.29	48.84	3345218
2016-03-17	48.69	49.87	48.45	49.52	2993914
2016-03-18	49.72	50.63	49.61	50.59	5316413
2016-03-21	50.44	50.67	50.05	50.41	1896225
2016-03-22	50.00	50.35	49.76	50.17	2949380
2016-03-23	50.16	50.19	49.71	49.86	1838409
2016-03-24	49.47	49.70	49.08	49.68	1888966
2016-03-28	49.74	49.84	49.24	49.28	2236564
2016-03-29	49.18	50.32	48.68	50.28	3217262
2016-03-30	50.49	50.88	50.11	50.26	2776318
2016-03-31	50.23	51.13	50.12	50.92	4003765
2016-04-01	50.58	51.46	50.37	51.39	3246454
2016-04-04	51.34	51.38	50.68	50.76	2108881
2016-04-05	50.37	51.26	50.09	51.22	5133032
2016-04-06	50.98	51.28	50.70	51.20	4012296
2016-04-07	50.71	50.86	49.98	50.26	3181921
2016-04-08	50.48	51.08	50.35	50.55	1879676
2016-04-11	50.72	51.11	50.42	50.57	2530360
2016-04-12	50.60	51.58	50.60	51.49	2421067
2016-04-13	51.89	52.66	51.78	52.61	2409644
2016-04-14	52.46	52.68	52.09	52.32	2513467
2016-04-15	52.56	52.69	51.73	51.87	3408229
2016-04-18	51.74	52.20	51.66	51.95	7028875
2016-04-19	52.48	52.74	52.21	52.55	6477779
2016-04-20	55.77	57.10	55.05	56.84	9642858
2016-04-21	57.13	58.10	56.26	56.36	4341240
2016-04-22	56.35	57.08	55.89	56.51	3750457
2016-04-25	56.25	56.88	56.15	56.88	3195938
2016-04-26	57.00	57.09	56.63	57.07	2237742
2016-04-27	56.98	57.53	56.77	57.17	2964793
2016-04-28	56.51	57.25	56.46	56.68	2258185
2016-04-29	56.27	56.61	55.90	56.27	2465963
2016-05-02	56.51	56.72	56.08	56.40	4734284
2016-05-03	55.83	55.96	54.82	55.55	4811329
2016-05-04	55.07	55.45	54.80	55.15	3086354
2016-05-05	55.22	55.62	54.62	54.83	2354638
2016-05-06	54.68	55.32	54.51	55.23	2558080
2016-05-09	55.16	55.47	54.88	55.16	2296474
2016-05-10	55.55	56.25	55.46	55.96	2000790
2016-05-11	55.66	55.98	55.32	55.37	2144144
2016-05-12	55.52	55.84	54.96	55.30	2038589
2016-05-13	55.26	55.77	54.38	54.42	2482706
2016-05-16	54.40	54.79	54.14	54.44	3514695
2016-05-17	54.15	54.39	53.55	53.74	3761627
2016-05-18	53.78	54.64	53.66	54.57	3346168
2016-05-19	54.25	54.88	53.91	54.44	2793244
2016-05-20	54.68	55.15	54.53	54.93	2440120
2016-05-23	54.92	55.13	54.62	54.70	1823144
2016-05-24	55.06	55.89	54.84	55.73	1816623
2016-05-25	55.96	56.78	55.79	56.58	2499482
2016-05-26	56.52	56.62	56.17	56.19	1522535
2016-05-27	56.20	56.78	56.20	56.78	2168296
2016-05-31	57.00	57.10	56.46	56.81	2685617
2016-06-01	56.28	56.96	55.65	56.96	2928929
2016-06-02	56.91	57.15	56.53	57.15	1757525
2016-06-03	56.63	56.66	55.40	56.46	2986332
2016-06-06	56.56	57.63	56.55	57.31	3137457
2016-06-07	57.24	57.77	57.08	57.35	1628766
2016-06-08	57.23	57.63	57.05	57.39	1535521
2016-06-09	57.11	57.15	56.45	56.80	1847889
2016-06-10	56.34	56.47	56.02	56.30	2250869
2016-06-13	56.03	56.63	55.51	55.52	1941319
2016-06-14	55.26	55.61	52.91	53.27	7091974
2016-06-15	53.36	53.93	53.03	53.12	3978902
2016-06-16	52.77	52.77	51.55	52.59	6309084
2016-06-17	52.65	53.24	52.43	52.80	3391046
2016-06-20	53.41	54.22	53.14	53.18	2780462
2016-06-21	53.40	53.61	52.89	53.28	2518710
2016-06-22	53.23	53.80	53.11	53.27	2608180
2016-06-23	54.00	54.28	53.82	54.28	2892095
2016-06-24	51.54	53.09	51.33	51.79	6476222
2016-06-27	51.00	51.09	50.32	50.71	5023792
2016-06-28	51.37	51.76	50.53	51.15	5133700
2016-06-29	51.57	52.51	51.38	52.51	2461626
2016-06-30	52.84	53.61	52.19	53.59	3732795
2016-07-01	53.54	54.04	53.21	53.69	2674450
2016-07-05	53.30	53.30	52.13	52.33	2935237
2016-07-06	51.89	53.09	51.67	52.88	2973424
2016-07-07	52.81	53.63	52.81	53.22	2889524
2016-07-08	54.05	55.09	54.04	54.98	3003085
2016-07-11	55.31	55.88	55.31	55.64	2560667
2016-07-12	56.10	56.87	55.99	56.69	2492148
2016-07-13	56.60	56.81	56.26	56.71	1841573
2016-07-14	57.34	57.53	56.78	57.44	3313400
2016-07-15	57.67	57.68	57.01	57.42	2408001
2016-07-18	57.40	57.65	57.00	57.09	2961925
2016-07-19	56.71	57.00	56.25	56.98	6209996
2016-07-20	56.14	56.72	55.39	56.30	3908557
2016-07-21	56.30	56.68	55.95	56.10	2548534
2016-07-22	56.23	56.76	56.02	56.59	2561250
2016-07-25	56.63	56.72	56.39	56.63	2436996
2016-07-26	56.52	56.98	56.28	56.53	1990160
2016-07-27	56.53	56.99	56.30	56.66	2205150
2016-07-28	56.57	57.00	56.31	56.88	1529941
2016-07-29	56.68	57.08	56.12	56.84	1695560
2016-08-01	56.82	56.94	56.27	56.04	2240131
2016-08-02	56.03	56.10	55.28	55.53	1938888
2016-08-03	55.50	56.37	55.50	56.33	1609513
2016-08-04	56.34	56.70	56.24	56.51	1790964
2016-08-05	57.03	57.94	56.84	57.79	2138970
2016-08-08	57.83	58.17	57.71	57.96	2909906
2016-08-09	58.00	58.20	57.57	57.91	2327195
2016-08-10	57.91	58.03	57.34	57.44	2199595
2016-08-11	57.63	58.27	57.48	58.05	2877667
2016-08-12	57.72	58.24	57.64	58.17	1985104
2016-08-15	58.22	58.55	57.89	58.21	2106402
2016-08-16	58.00	58.25	57.77	58.00	1649944
2016-08-17	57.87	58.21	57.62	58.08	1776956
2016-08-18	58.06	58.33	57.91	58.12	1897527
2016-08-19	57.92	58.02	57.51	57.87	1928841
2016-08-22	57.94	57.98	57.46	57.73	1484069
2016-08-23	57.87	58.34	57.87	58.07	1812556
2016-08-24	58.07	58.29	57.71	57.81	1832403
2016-08-25	57.84	58.10	57.72	58.01	2198926
2016-08-26	58.23	58.75	58.03	58.46	3278941
2016-08-29	58.66	59.28	58.55	59.15	2833314
2016-08-30	59.16	59.68	59.09	59.65	2171173
2016-08-31	59.59	60.05	59.44	60.00	3078196
2016-09-01	60.03	60.29	59.19	59.60	2552694
2016-09-02	59.75	60.17	59.49	60.02	1948743
2016-09-06	59.89	60.10	59.36	59.67	2091680
2016-09-07	59.17	59.56	58.77	59.54	3237541
2016-09-08	59.56	59.86	59.33	59.72	2467095
2016-09-09	59.50	59.52	58.74	58.74	3230416
2016-09-12	58.52	59.78	57.92	59.57	2894815
2016-09-13	59.01	59.06	57.92	58.03	3386429
2016-09-14	58.10	58.19	57.38	57.45	3558252
2016-09-15	57.31	57.91	57.01	57.69	3217364
2016-09-16	57.36	57.50	56.92	57.09	4455536
2016-09-19	57.38	57.83	57.15	57.25	1885302
2016-09-20	57.60	57.72	56.96	56.96	2343857
2016-09-21	57.26	57.56	57.03	57.44	4101817
2016-09-22	57.81	57.93	57.47	57.80	3319210
2016-09-23	57.60	57.89	57.33	57.39	2952079
2016-09-26	57.00	57.34	56.52	56.73	2616220
2016-09-27	56.66	57.18	56.43	57.07	2975787
2016-09-28	57.03	57.31	56.70	57.05	2496935
2016-09-29	56.93	57.13	55.64	56.02	2886015
2016-09-30	56.33	56.79	56.05	56.55	3141054
2016-10-03	56.36	56.71	56.24	56.61	2628413
2016-10-04	56.81	57.03	56.44	56.51	2948328
2016-10-05	56.67	57.35	56.59	57.10	3215394
2016-10-06	57.00	57.00	56.36	56.67	2378073
2016-10-07	56.78	57.10	56.31	56.40	2577726
2016-10-10	56.85	57.06	56.43	56.46	2608095
2016-10-11	56.25	56.34	55.35	55.49	1916753
2016-10-12	55.47	55.74	55.37	55.51	2187797
2016-10-13	55.12	55.19	53.91	54.51	3395321
2016-10-14	55.00	55.48	54.79	54.82	2134978
2016-10-17	54.90	55.01	54.45	54.47	2333359
2016-10-18	55.03	55.05	54.57	54.81	1988884
2016-10-19	55.00	55.63	54.89	55.36	2171352
2016-10-20	55.68	56.46	55.46	55.56	3243443
2016-10-21	55.21	55.69	55.01	55.35	2882955
2016-10-24	55.79	56.46	55.75	56.41	2765822
2016-10-25	56.23	56.45	55.51	56.14	3354575
2016-10-26	55.93	57.33	55.72	56.89	4232765
2016-10-27	57.29	57.29	56.32	56.72	2611493
2016-10-28	56.92	57.06	56.12	56.57	2458143
2016-10-31	56.76	56.87	56.32	56.03	1937920
2016-11-01	56.46	56.46	55.56	56.06	2268126
2016-11-02	55.90	56.07	55.41	55.72	1999696
2016-11-03	55.79	56.44	55.75	56.02	2809009
2016-11-04	56.02	56.92	55.71	56.07	2266916
2016-11-07	56.90	57.78	56.90	57.74	2116322
2016-11-08	57.42	57.69	56.68	57.26	2359586
2016-11-09	58.16	60.58	57.84	60.29	4176955
2016-11-10	60.81	63.72	60.79	63.60	5851448
2016-11-11	63.14	64.69	63.03	64.57	4450901
2016-11-14	65.00	67.18	64.98	66.70	5897707
2016-11-15	65.43	66.36	64.21	66.33	3453322
2016-11-16	65.86	66.19	64.98	65.25	2485317
2016-11-17	65.30	66.14	65.14	66.01	2844204
2016-11-18	65.73	66.78	65.73	66.24	2523883
2016-11-21	66.51	66.79	66.13	66.63	2186559
2016-11-22	66.89	67.39	66.59	67.16	2892548
2016-11-23	67.26	68.34	67.01	68.28	2345543
2016-11-25	68.26	68.88	68.12	68.41	1159622
2016-11-28	68.15	68.49	67.63	67.75	2143808
2016-11-29	67.86	68.15	67.40	67.62	2568432
2016-11-30	68.18	68.50	67.42	67.77	3867743
2016-12-01	68.00	68.90	67.78	68.06	3469604
2016-12-02	68.23	68.23	66.88	67.26	2273251
2016-12-05	67.89	68.19	67.38	67.45	2635599
2016-12-06	67.89	68.43	67.50	68.38	2257012
2016-12-07	68.76	71.98	68.33	71.62	5768138
2016-12-08	71.84	72.24	71.07	72.05	3547601
2016-12-09	71.84	72.83	71.38	72.82	3063950
2016-12-12	72.36	72.89	71.17	71.68	2935372
2016-12-13	71.89	72.59	71.34	71.84	2220393
2016-12-14	71.27	72.54	70.84	71.23	2719814
2016-12-15	72.00	73.62	71.97	72.47	2753585
2016-12-16	72.69	72.69	71.46	71.69	4574274
2016-12-19	71.62	72.54	71.31	72.18	2134438
2016-12-20	72.45	73.21	72.20	73.18	2128447
2016-12-21	73.07	73.14	72.37	72.89	1175100
2016-12-22	72.72	72.90	71.91	72.42	2045814
2016-12-23	72.61	73.02	72.45	72.64	1152776
2016-12-27	73.16	73.48	72.57	72.82	913968
2016-12-28	72.94	72.97	71.57	71.91	1677673
2016-12-29	72.06	72.50	71.53	71.85	1462889
2016-12-30	71.99	72.47	71.48	72.09	1817881
2017-01-03	72.90	73.35	71.91	72.73	2292419
2017-01-04	73.09	74.33	72.89	73.94	2360471
2017-01-05	73.79	73.79	72.26	72.90	2328202
2017-01-06	72.76	73.02	71.83	72.06	3137831
2017-01-09	71.63	72.05	70.71	71.62	3588521
2017-01-10	71.80	72.91	71.19	72.11	3277813
2017-01-11	72.18	72.46	71.33	71.65	3264473
2017-01-12	71.05	71.50	70.22	71.31	3042311
2017-01-13	71.40	72.84	71.39	71.66	1648515
2017-01-17	71.29	71.49	69.51	69.90	2715104
2017-01-18	70.11	70.50	69.28	70.36	2473163
2017-01-19	70.52	70.53	69.73	70.00	1609068
2017-01-20	70.30	70.81	69.75	70.20	3200275
2017-01-23	69.98	70.45	69.03	69.28	2577955
2017-01-24	69.68	70.21	68.83	69.88	3511059
2017-01-25	70.83	71.17	68.50	69.21	5475564
2017-01-26	69.10	69.42	68.59	69.35	3250285
2017-01-27	69.50	69.56	68.96	69.06	1769831
2017-01-30	68.86	69.66	68.27	69.63	2166644
2017-01-31	69.05	69.78	68.73	69.28	2689320
2017-02-01	69.70	70.20	68.68	68.77	2763253
2017-02-02	68.34	68.94	67.82	68.06	2952119
2017-02-03	68.93	69.68	68.52	69.36	2016466
2017-02-06	69.05	69.41	68.81	68.99	2048862
2017-02-07	69.24	69.58	68.34	68.51	2300367
2017-02-08	68.20	68.42	67.73	68.16	2200116
2017-02-09	68.40	69.15	68.15	68.95	1441164
2017-02-10	69.21	69.25	68.73	68.82	1348386
2017-02-13	69.17	69.91	69.05	69.58	1396246
2017-02-14	69.25	70.94	69.17	70.85	2338066
2017-02-15	71.14	71.40	70.65	70.92	1869438
2017-02-16	70.75	70.99	70.20	70.84	1642067
2017-02-17	70.45	71.33	69.93	71.30	2082230
2017-02-21	71.40	72.31	70.98	71.29	2201218
2017-02-22	71.02	71.37	70.60	71.17	1721365
2017-02-23	71.30	71.54	70.85	71.46	1726928
2017-02-24	70.84	71.41	70.56	71.22	2133993
2017-02-27	71.30	71.70	71.07	71.63	2064678
2017-02-28	71.27	71.65	70.73	71.14	3419334
2017-03-01	72.23	72.91	72.23	72.40	2819173
2017-03-02	72.46	72.46	71.00	71.06	1850167
2017-03-03	71.05	71.46	70.64	71.40	2456334
2017-03-06	71.03	71.03	70.34	70.82	1547509
2017-03-07	70.81	71.49	70.53	70.98	1865810
2017-03-08	71.59	71.80	71.29	71.36	1610965
2017-03-09	71.62	71.84	71.05	71.29	1459869
2017-03-10	71.66	71.86	71.01	71.52	1631714
2017-03-13	71.46	71.70	71.06	71.32	1363300
2017-03-14	71.00	71.88	70.83	71.80	1559517
2017-03-15	71.86	71.89	70.23	70.63	2903935
2017-03-16	70.90	71.35	70.76	71.00	1936850
2017-03-17	71.13	71.38	69.88	70.31	3422021
2017-03-20	70.28	70.69	69.85	69.88	1922829
2017-03-21	70.14	70.31	67.48	67.60	2857090
2017-03-22	67.30	68.13	66.65	67.66	1827010
2017-03-23	67.61	68.25	67.16	67.42	1918089
2017-03-24	67.81	67.81	66.80	67.21	1611107
2017-03-27	66.05	66.99	65.54	66.79	1934705
2017-03-28	66.42	68.37	66.42	67.89	1782449
2017-03-29	67.81	67.95	67.39	67.66	1195902
2017-03-30	67.66	68.91	67.47	68.66	1583997
2017-03-31	68.54	68.82	68.15	68.39	1971701
2017-04-03	68.47	68.54	67.03	67.95	1716898
2017-04-04	67.67	67.83	66.78	67.05	2322650
2017-04-05	67.78	67.99	66.02	66.12	2797512
2017-04-06	66.08	66.89	65.26	66.53	3195558
2017-04-07	65.99	66.55	65.68	65.98	2975443
2017-04-10	65.89	66.22	65.35	65.43	2392061
2017-04-11	65.16	66.03	64.81	66.03	2473323
2017-04-12	65.64	66.15	65.35	65.47	2197369
2017-04-13	65.14	65.74	64.75	64.77	1857144
2017-04-17	64.88	65.76	64.60	65.68	2027596
2017-04-18	65.32	65.62	64.62	65.04	2541414
2017-04-19	65.38	65.57	64.86	64.97	1976548
2017-04-20	65.45	66.95	65.45	66.69	3874807
2017-04-21	66.97	67.15	66.10	66.23	2851914
2017-04-24	67.75	67.80	66.85	66.91	3247236
2017-04-25	67.68	67.73	66.95	67.28	3228452
2017-04-26	66.25	66.45	63.44	65.23	5679925
2017-04-27	65.36	65.39	64.18	64.32	3434128
2017-04-28	63.57	63.94	62.27	62.59	5569749
2017-05-01	62.35	62.63	61.80	61.97	4014561
2017-05-02	62.06	62.17	61.12	61.93	4291631
2017-05-03	61.80	62.06	60.95	61.14	5158144
2017-05-04	61.60	61.68	60.53	60.55	4625399
2017-05-05	60.77	61.10	60.08	60.30	6355518
2017-05-08	60.56	60.67	60.10	60.13	5191791
2017-05-09	60.30	60.91	60.12	60.70	4000317
2017-05-10	60.66	60.78	60.10	60.31	3604118
2017-05-11	60.19	60.80	59.73	60.24	3802992
2017-05-12	60.00	60.32	59.30	60.27	4464287
2017-05-15	60.37	60.99	60.04	60.81	5120323
2017-05-16	60.98	61.12	60.01	60.17	3384750
2017-05-17	59.11	59.96	58.78	58.84	3769306
2017-05-18	58.83	59.57	58.74	59.28	4558320
2017-05-19	59.39	60.85	59.19	60.11	4516067
2017-05-22	60.29	60.41	59.59	59.71	3534747
2017-05-23	59.62	59.95	59.32	59.74	2487248
2017-05-24	59.74	59.91	59.15	59.20	2639828
2017-05-25	59.43	59.62	58.87	59.04	5743777
2017-05-26	58.98	59.94	58.86	59.80	2660004
2017-05-30	59.65	59.72	58.84	58.86	2890323
2017-05-31	59.07	59.27	57.82	58.70	3250760
2017-06-01	58.88	59.43	58.58	59.07	2375980
2017-06-02	58.75	59.49	58.75	58.91	2830550
2017-06-05	58.93	59.39	58.83	59.02	2340916
2017-06-06	58.70	58.99	58.24	58.69	3329363
2017-06-07	58.76	59.82	58.60	59.37	2646566
2017-06-08	59.37	60.40	59.37	59.73	2897398
2017-06-09	60.16	60.72	59.98	60.57	2806159
2017-06-12	60.61	61.50	60.26	60.73	3039103
2017-06-13	60.94	61.62	60.51	61.36	2557101
2017-06-14	60.88	60.90	59.42	60.63	2869861
2017-06-15	60.45	61.41	60.20	60.72	2163404
2017-06-16	60.95	61.27	60.58	61.10	3531892
2017-06-19	61.24	61.47	60.82	61.14	1641598
2017-06-20	60.86	61.19	60.55	60.78	1824514
2017-06-21	60.92	60.92	60.11	60.36	1991726
2017-06-22	60.24	60.60	59.90	60.24	1861163
2017-06-23	60.32	60.63	59.80	60.04	8458105
2017-06-26	60.18	60.91	60.08	60.61	1827812
2017-06-27	60.76	61.50	60.48	61.07	2456796
2017-06-28	61.45	62.32	61.43	61.88	3106420
2017-06-29	63.05	63.28	61.26	61.51	5274722
2017-06-30	61.80	62.62	61.28	62.19	3156117
2017-07-03	62.42	63.02	62.18	62.27	1629892
2017-07-05	62.47	62.50	61.36	61.51	3526318
2017-07-06	61.30	62.01	61.09	61.20	3159137
2017-07-07	61.42	61.73	61.06	61.37	2808938
2017-07-10	61.17	61.28	60.79	61.10	2870265
2017-07-11	61.10	61.25	60.41	60.76	2749403
2017-07-12	60.50	61.34	60.32	61.14	2237329
2017-07-13	61.20	61.59	61.08	61.42	3226637
2017-07-14	60.99	61.43	60.42	61.26	2119031
2017-07-17	61.19	61.37	60.78	61.07	2510075
2017-07-18	60.78	61.06	60.56	61.04	1518914
2017-07-19	61.16	61.40	60.91	61.14	1940539
2017-07-20	61.00	61.56	60.94	61.37	1940339
2017-07-21	61.76	62.86	61.70	62.53	3646309
2017-07-24	62.45	62.72	61.94	62.53	2296271
2017-07-25	62.95	63.93	62.95	63.79	3321542
2017-07-26	64.00	64.00	63.04	63.13	3782752
2017-07-27	61.32	62.09	59.92	60.44	7624609
2017-07-28	60.40	60.89	60.20	60.26	3526890
2017-07-31	60.40	61.30	60.35	60.94	2345548
2017-08-01	61.29	61.48	60.59	60.61	2926666
2017-08-02	60.54	61.03	60.40	60.78	2256701
2017-08-03	60.65	60.84	60.31	60.46	2224494
2017-08-04	61.00	61.33	60.93	61.04	1829906
2017-08-07	60.86	61.50	60.86	61.39	2020497
2017-08-08	61.28	62.54	61.01	61.96	2902102
2017-08-09	61.49	61.63	60.97	61.26	1834036
2017-08-10	60.89	61.08	60.09	60.10	2280850
2017-08-11	60.12	60.22	59.56	59.64	2164189
2017-08-14	60.21	60.68	60.12	60.50	1802428
2017-08-15	61.03	62.11	61.03	61.87	2876340
2017-08-16	62.18	62.47	61.59	61.71	2309308
2017-08-17	61.45	61.67	59.90	59.90	1905639
2017-08-18	59.73	60.00	59.40	59.43	2044334
2017-08-21	59.49	59.58	59.11	58.92	1555895
2017-08-22	59.25	59.58	58.97	59.50	2627770
2017-08-23	59.14	59.71	58.92	59.31	1498603
2017-08-24	59.42	59.73	59.24	59.47	1730224
2017-08-25	59.63	60.47	59.63	59.69	2776868
2017-08-28	59.83	59.96	59.01	59.10	1200014
2017-08-29	58.52	58.67	58.13	58.45	2706905
2017-08-30	58.49	59.26	58.44	58.97	1775314
2017-08-31	58.97	59.40	58.78	58.95	2321778
2017-09-01	59.12	59.84	58.89	59.59	1343074
2017-09-05	59.30	59.30	57.98	58.44	2504237
2017-09-06	58.68	59.06	58.41	58.86	1846375
2017-09-07	58.92	58.98	57.72	58.09	2432210
2017-09-08	57.96	58.20	57.63	57.66	1966894
2017-09-11	58.01	58.48	57.82	58.19	2667393
2017-09-12	58.35	58.54	57.50	57.99	3270093
2017-09-13	58.00	59.36	57.83	59.29	2901559
2017-09-14	59.21	59.42	58.57	58.65	1765636
2017-09-15	58.54	59.52	58.48	59.43	4212083
2017-09-18	59.54	60.47	59.45	60.25	2432816
2017-09-19	60.25	60.78	60.05	60.49	2007282
2017-09-20	60.43	60.62	60.01	60.34	2816767
2017-09-21	60.31	60.75	60.14	60.50	1734268
2017-09-22	60.38	61.42	60.38	61.41	2111776
2017-09-25	61.30	62.27	61.21	61.91	2161531
2017-09-26	61.70	62.75	61.64	62.69	2806619
2017-09-27	63.26	64.19	63.12	64.06	3413078
2017-09-28	64.06	64.50	63.73	64.36	2393067
2017-09-29	64.55	64.73	63.95	64.48	2494510
2017-10-02	64.51	65.22	64.27	65.16	2258395
2017-10-03	65.17	65.80	65.13	65.74	3260668
2017-10-04	65.47	65.98	64.99	65.49	2200602
2017-10-05	65.53	66.16	65.31	65.97	2387973
2017-10-06	65.92	66.01	65.43	65.75	2554417
2017-10-09	65.81	66.14	65.26	65.38	31596207
2017-10-10	65.42	65.74	65.18	65.34	1698207
2017-10-11	65.16	65.36	64.60	64.84	2155699
2017-10-12	64.21	64.84	63.66	63.81	3782521
2017-10-13	63.73	64.42	63.53	63.88	2780064
2017-10-16	64.19	65.40	64.19	65.35	3294992
2017-10-17	65.41	65.54	64.56	64.66	1680911
2017-10-18	64.97	65.56	64.82	65.39	1969788
2017-10-19	65.03	65.76	64.80	65.66	2077822
2017-10-20	66.21	67.10	66.21	66.57	3211817
2017-10-23	66.60	67.04	66.59	66.84	2552899
2017-10-24	66.96	67.41	66.83	67.39	2696087
2017-10-25	66.11	67.30	64.59	65.15	5375237
2017-10-26	65.70	66.92	65.57	66.69	3020761
2017-10-27	66.60	66.99	66.23	66.78	1713309
2017-10-30	66.61	67.08	66.40	66.51	1423951
2017-10-31	66.30	66.86	66.17	66.53	1920273
2017-11-01	66.68	67.18	66.30	66.90	1923130
2017-11-02	66.82	67.12	66.11	66.93	2362293
2017-11-03	67.01	67.86	66.85	67.44	3146339
2017-11-06	67.26	67.42	66.79	67.02	1331802
2017-11-07	67.04	67.19	66.16	66.44	1800334
2017-11-08	66.16	66.25	65.51	66.09	1634363
2017-11-09	65.75	65.97	64.78	65.47	2195371
2017-11-10	65.40	65.69	64.73	64.76	1630893
2017-11-13	64.58	65.05	63.87	65.00	2186138
2017-11-14	64.52	64.83	63.99	64.21	2046324
2017-11-15	63.80	65.52	63.31	65.27	3254170
2017-11-16	65.41	65.85	64.77	64.82	2266918
2017-11-17	64.60	65.39	64.50	65.06	1491345
2017-11-20	65.24	66.14	65.13	65.47	1237951
2017-11-21	65.77	65.92	65.28	65.64	1228889
2017-11-22	65.64	65.86	65.00	65.50	2026240
2017-11-24	65.57	65.64	65.19	65.40	897294
2017-11-27	65.49	65.82	65.13	65.34	1764582
2017-11-28	65.42	67.70	65.10	67.63	2291241
2017-11-29	68.00	69.98	67.98	69.01	2778956
2017-11-30	69.44	71.18	69.28	70.60	3971556
2017-12-01	70.79	71.19	68.77	71.12	2557963
2017-12-04	72.02	73.76	72.00	73.44	3998076
2017-12-05	74.16	74.41	72.60	73.18	3449019
2017-12-06	72.75	73.35	72.70	72.94	2309514
2017-12-07	72.53	73.83	72.25	73.45	1605917
2017-12-08	73.69	73.80	73.11	73.80	1851279
2017-12-11	74.13	74.68	73.74	74.35	2368839
2017-12-12	74.66	75.51	74.55	75.09	2196906
2017-12-13	74.84	75.10	73.73	73.82	2213066
2017-12-14	73.98	74.39	73.43	73.67	1316269
2017-12-15	74.02	75.16	73.85	74.59	5182601
2017-12-18	75.49	76.88	75.28	75.96	3157836
2017-12-19	76.35	76.72	75.83	75.95	2403686
2017-12-20	76.52	76.52	75.66	75.74	1920196
2017-12-21	76.15	76.51	75.75	76.04	2073354
2017-12-22	76.19	77.25	76.10	77.13	2224285
2017-12-26	77.03	77.52	76.97	77.26	1073469
2017-12-27	77.15	77.15	76.52	76.96	2108313
2017-12-28	77.00	77.54	76.98	77.50	1909659
2017-12-29	77.79	77.79	76.92	76.92	1481327
2018-01-02	77.24	77.47	76.38	76.91	3122476
2018-01-03	77.11	77.66	77.11	77.48	1921196
2018-01-04	78.00	78.83	77.81	78.25	1994667
2018-01-05	78.53	78.53	77.34	78.16	1642614
2018-01-08	78.16	78.19	77.44	77.57	1762281
2018-01-09	77.83	78.42	77.41	78.24	2306027
2018-01-10	78.41	79.91	78.38	79.47	2490934
2018-01-11	79.75	80.38	79.44	80.36	1951080
2018-01-12	80.86	81.00	80.22	80.51	2078412
2018-01-16	81.00	81.23	78.56	78.94	1985036
2018-01-17	79.30	79.30	78.37	78.93	2441166
2018-01-18	79.07	79.14	78.12	78.22	1700963
2018-01-19	78.18	78.39	77.12	78.32	4342418
2018-01-22	78.09	78.91	77.83	78.87	1818162
2018-01-23	78.53	78.96	77.60	78.72	2866731
2018-01-24	78.97	79.53	78.34	78.74	3210939
2018-01-25	78.28	81.25	78.05	80.30	3049228
2018-01-26	80.51	80.99	79.44	80.98	2365365
2018-01-29	80.75	81.93	80.75	81.31	2015395
2018-01-30	81.44	81.44	79.72	79.72	1775453
2018-01-31	80.32	80.69	79.69	79.80	1700863
2018-02-01	79.51	80.80	79.31	80.62	2120746
2018-02-02	80.45	80.84	78.85	78.97	2176141
2018-02-05	77.79	79.33	74.50	74.88	2659331
2018-02-06	73.07	76.34	71.31	76.14	3309257
2018-02-07	75.67	77.57	75.67	76.63	1854947
2018-02-08	76.72	76.72	72.33	72.40	2845874
2018-02-09	73.27	74.74	71.60	74.11	3052243
2018-02-12	74.90	76.84	74.58	75.95	2100298
2018-02-13	75.62	76.53	75.27	76.50	1764468
2018-02-14	76.26	77.74	76.13	77.61	1847403
2018-02-15	78.33	79.27	78.10	78.57	2180064
2018-02-16	78.35	80.09	78.35	79.53	2138157
2018-02-20	79.11	80.22	79.01	79.28	2271616
2018-02-21	79.08	80.45	78.52	78.59	2667893
2018-02-22	79.00	79.17	77.60	77.75	2223176
2018-02-23	78.32	79.45	78.13	79.42	1307239
2018-02-26	79.47	80.49	78.95	80.43	2055684
2018-02-27	80.50	81.34	79.56	79.56	2021689
2018-02-28	80.00	80.76	78.81	78.83	2172127
2018-03-01	78.64	79.34	74.63	75.21	4146102
2018-03-02	74.81	75.96	74.24	75.84	2470435
2018-03-05	75.37	77.38	74.90	77.07	1829130
2018-03-06	77.18	77.44	75.78	76.81	1708535
2018-03-07	75.79	76.76	75.52	76.63	1633414
2018-03-08	76.91	77.29	76.01	77.10	1324052
2018-03-09	77.77	78.49	77.20	78.42	2943224
2018-03-12	78.62	78.82	78.04	78.15	1640417
2018-03-13	78.65	78.65	77.02	77.33	2283150
2018-03-14	77.78	77.82	76.14	76.46	1999251
2018-03-15	76.73	76.88	74.88	75.37	2480309
2018-03-16	75.72	77.01	75.38	76.54	3233523
2018-03-19	76.40	76.74	75.17	76.04	2021311
2018-03-20	76.26	76.48	75.30	75.36	2218058
2018-03-21	75.38	76.04	74.83	74.86	2992232
2018-03-22	74.28	74.77	71.75	71.89	2602322
2018-03-23	72.14	72.68	69.98	70.07	2715517
2018-03-26	71.02	72.01	70.26	71.79	1809692
2018-03-27	72.19	72.51	69.67	70.23	2403906
2018-03-28	70.29	71.09	69.55	70.28	2811869
2018-03-29	70.40	72.08	70.11	71.93	2655441
2018-04-02	71.41	71.53	68.56	69.58	2496444
2018-04-03	69.98	70.64	69.09	70.60	2394409
2018-04-04	69.27	71.88	69.10	71.69	2139096
2018-04-05	72.09	72.63	71.55	72.13	1836782
2018-04-06	71.31	71.80	69.68	70.34	1509695
2018-04-09	71.19	72.32	70.58	70.67	1374018
2018-04-10	71.81	72.27	71.28	71.90	1695802
2018-04-11	70.97	71.85	70.73	70.90	1293964
2018-04-12	71.40	72.25	71.30	71.61	1508313
2018-04-13	72.26	72.51	70.22	70.54	1886792
2018-04-16	70.90	72.19	70.64	71.56	2005809
2018-04-17	72.38	72.62	71.69	71.92	2097163
2018-04-18	72.21	72.80	72.04	72.09	1429333
2018-04-19	72.33	73.52	72.30	73.29	1687934
2018-04-20	73.57	74.07	72.93	73.32	2463948
2018-04-23	73.55	73.73	72.80	73.31	1475819
2018-04-24	73.80	74.39	72.49	72.90	2413220
2018-04-25	72.59	73.05	71.50	71.86	4104356
2018-04-26	71.89	72.76	71.50	72.37	2550738
2018-04-27	72.35	72.74	70.51	71.22	3097794
2018-04-30	71.63	72.06	71.24	71.25	2392787
2018-05-01	71.09	71.24	70.07	70.52	2228338
2018-05-02	70.50	71.62	70.17	70.50	2249039
2018-05-03	70.19	70.20	68.73	69.60	2081840
2018-05-04	69.16	71.41	68.48	70.87	1845050
2018-05-07	71.52	72.45	70.98	71.84	2617597
2018-05-08	72.38	73.50	72.19	72.87	2417691
2018-05-09	73.25	74.55	73.14	74.12	2101016
2018-05-10	74.12	75.16	73.91	74.88	1662591
2018-05-11	75.05	75.80	74.68	75.37	1794850
2018-05-14	75.58	75.99	75.30	75.45	1787497
2018-05-15	75.30	76.98	75.30	76.31	2371915
2018-05-16	76.18	77.45	76.10	77.43	2050407
2018-05-17	77.39	78.06	76.66	77.83	1682297
2018-05-18	77.64	77.86	77.20	77.23	1389309
2018-05-21	77.80	78.37	77.55	77.83	1069085
2018-05-22	78.11	78.97	78.01	77.87	1375821
2018-05-23	77.50	77.66	76.29	77.12	1832889
2018-05-24	76.86	77.04	75.69	76.92	1586542
2018-05-25	76.89	76.89	75.57	76.00	1682167
2018-05-29	75.00	75.11	72.00	72.81	3294563
2018-05-30	73.54	74.28	73.24	73.98	2114530
2018-05-31	73.95	74.56	73.32	73.86	2610870
2018-06-01	74.58	74.70	73.70	74.01	1732013
2018-06-04	74.33	75.09	74.09	74.96	1477275
2018-06-05	74.84	74.96	73.64	74.48	1602301
2018-06-06	74.52	75.44	74.25	75.43	1892097
2018-06-07	75.88	76.55	74.92	75.54	2213498
2018-06-08	75.61	75.61	74.42	75.38	1398023
2018-06-11	75.21	75.95	75.09	75.27	1174901
2018-06-12	75.53	75.67	74.89	75.31	1322205
2018-06-13	75.28	75.66	74.76	74.84	1779631
2018-06-14	74.95	75.88	74.69	75.20	1937006
2018-06-15	74.77	74.83	73.61	74.57	3154908
2018-06-18	74.27	75.00	73.64	74.59	1873614
2018-06-19	73.92	74.23	73.07	73.94	1793204
2018-06-20	74.60	74.60	73.23	73.37	1702601
2018-06-21	73.19	73.53	72.41	73.03	2508054
2018-06-22	73.76	74.12	73.24	73.42	4647154
2018-06-25	73.23	73.34	71.82	72.29	2503789
2018-06-26	72.52	72.71	71.29	71.39	2399671
2018-06-27	71.28	71.81	70.10	70.10	2282521
2018-06-28	70.02	70.46	69.23	70.16	2212976
2018-06-29	71.03	71.49	70.41	70.41	2753581
2018-07-02	69.90	71.18	69.64	71.15	2324458
2018-07-03	71.55	71.73	70.40	70.54	985917
2018-07-05	70.92	70.99	70.12	70.58	1164004
2018-07-06	70.47	70.86	70.08	70.44	1835124
2018-07-09	70.57	72.17	70.49	72.02	3100187
2018-07-10	72.23	72.50	71.34	71.58	2209508
2018-07-11	71.16	71.67	71.08	71.24	1673865
2018-07-12	71.60	71.81	70.75	70.98	2483151
2018-07-13	70.71	70.71	69.58	69.89	2085147
2018-07-16	69.91	70.60	69.71	70.56	1804912
2018-07-17	70.36	71.53	70.36	71.10	1556502
2018-07-18	71.19	72.23	71.19	72.09	1314536
2018-07-19	71.61	71.92	70.98	71.51	2146439
2018-07-20	71.63	72.91	71.55	72.06	3014243
2018-07-23	72.10	73.13	72.08	73.13	2273585
2018-07-24	73.50	73.65	72.81	73.11	2703228
2018-07-25	73.12	73.21	72.38	72.74	2062506
2018-07-26	73.00	73.52	71.91	71.94	2543405
2018-07-27	72.98	74.18	72.24	73.16	3130341
2018-07-30	73.04	73.37	71.53	71.90	2095346
2018-07-31	72.25	72.37	71.39	71.41	1973399
2018-08-01	71.60	72.15	71.14	71.51	1256208
2018-08-02	71.17	71.89	70.98	71.85	1595231
2018-08-03	71.98	73.55	71.93	73.34	2723899
2018-08-06	73.34	73.37	72.59	73.14	1351304
2018-08-07	72.98	74.84	72.90	74.80	2510492
2018-08-08	74.59	75.58	74.40	75.50	2105284
2018-08-09	75.50	75.95	75.25	75.67	2016233
2018-08-10	74.77	75.29	74.39	74.52	3477781
2018-08-13	74.49	75.09	74.18	74.33	2043436
2018-08-14	74.57	75.85	74.54	75.71	1834886
2018-08-15	75.23	75.77	74.88	75.40	2401007
2018-08-16	75.87	77.47	75.79	77.30	2080690
2018-08-17	77.37	78.01	77.16	77.92	1633825
2018-08-20	78.00	78.71	77.76	78.52	1517506
2018-08-21	78.30	79.69	78.23	78.84	2238567
2018-08-22	78.96	79.27	78.73	78.88	1687657
2018-08-23	78.75	78.88	77.86	77.91	1355292
2018-08-24	78.20	78.51	78.07	78.27	1042896
2018-08-27	78.69	79.36	78.65	79.06	1580597
2018-08-28	79.19	79.22	78.44	78.50	2152398
2018-08-29	78.56	78.85	77.88	78.52	1638994
2018-08-30	78.37	78.55	77.73	77.85	1732266
2018-08-31	77.75	78.20	77.65	78.12	1629494
2018-09-04	78.21	78.75	77.80	78.58	1480973
2018-09-05	78.70	78.99	78.20	78.53	2357506
2018-09-06	78.51	78.75	77.70	77.73	1651462
2018-09-07	77.76	77.86	76.80	77.46	2034897
2018-09-10	77.72	78.45	77.55	78.13	1410444
2018-09-11	78.02	79.43	77.71	78.88	2248849
2018-09-12	78.88	79.20	77.55	77.57	1904788
2018-09-13	77.74	78.03	77.05	77.10	1944548
2018-09-14	77.17	78.00	77.17	77.84	1226924
2018-09-17	77.97	78.14	77.44	77.56	1416304
2018-09-18	77.82	78.57	77.47	78.29	1600301
2018-09-19	78.45	79.43	78.45	78.76	1415280
2018-09-20	79.23	80.30	79.23	79.35	1745810
2018-09-21	79.57	80.36	79.41	79.99	3394124
2018-09-24	79.85	80.10	78.72	78.82	1302328
2018-09-25	79.07	79.07	77.81	78.60	1581673
2018-09-26	78.85	78.85	77.30	77.44	1756375
2018-09-27	77.57	77.82	76.98	77.10	1362124
2018-09-28	76.70	77.30	76.36	76.45	2308894
2018-10-01	77.26	77.60	76.46	76.73	1565596
2018-10-02	77.50	77.50	76.58	77.33	1530335
2018-10-03	77.92	78.64	77.61	78.01	1651670
2018-10-04	78.19	78.76	77.13	77.74	1758497
2018-10-05	78.00	78.00	76.49	76.82	1863073
2018-10-08	76.64	77.23	75.97	77.00	1282673
2018-10-09	76.86	76.91	76.29	76.59	1247906
2018-10-10	76.80	77.10	75.44	75.52	2784081
2018-10-11	75.25	75.98	73.94	74.18	2273473
2018-10-12	75.40	75.77	73.35	74.54	1493366
2018-10-15	74.31	74.73	73.86	74.01	1563241
2018-10-16	74.50	75.69	73.81	75.60	1401126
2018-10-17	75.89	76.46	75.09	75.89	1683814
2018-10-18	75.79	76.44	74.69	74.94	1558273
2018-10-19	75.15	76.57	74.97	76.03	2126704
2018-10-22	76.27	76.50	74.27	74.32	1970362
2018-10-23	72.93	74.03	71.97	74.01	1887033
2018-10-24	73.93	74.46	71.61	72.35	2512038
2018-10-25	72.78	73.58	72.39	73.22	2537182
2018-10-26	71.50	71.76	67.06	67.42	4988813
2018-10-29	67.89	69.31	66.83	67.92	3545079
2018-10-30	68.41	69.31	67.80	69.18	2098944
2018-10-31	69.89	70.44	69.22	69.67	2683041
2018-11-01	69.79	70.44	69.52	70.11	1868772
2018-11-02	70.48	70.62	67.94	68.74	2324513
2018-11-05	68.68	69.81	68.34	69.18	1950725
2018-11-06	69.06	69.91	68.81	69.57	2503342
2018-11-07	69.91	70.79	69.45	70.74	1691017
2018-11-08	70.56	71.72	70.10	71.21	1377720
2018-11-09	70.95	71.49	70.00	70.56	1477637
2018-11-12	70.47	70.73	69.20	69.34	1104028
2018-11-13	68.95	70.60	68.86	69.94	1408162
2018-11-14	70.61	70.81	68.50	69.19	1762367
2018-11-15	68.69	70.76	68.36	70.72	2631466
2018-11-16	70.38	70.95	69.98	70.72	2370165
2018-11-19	70.77	71.07	69.55	69.58	1737652
2018-11-20	69.04	69.27	67.76	68.24	2712705
2018-11-21	68.32	69.64	68.11	68.81	1289860
2018-11-23	68.54	69.14	68.16	68.51	582550
2018-11-26	69.50	70.75	69.15	70.65	1943442
2018-11-27	70.41	71.36	70.33	70.89	1650243
2018-11-28	71.02	72.05	70.42	72.05	1959584
2018-11-29	71.50	71.90	70.72	71.22	1282398
2018-11-30	71.13	71.52	70.42	71.30	2086903
2018-12-03	71.98	72.53	70.90	71.69	2210751
2018-12-04	71.44	71.44	66.32	66.38	3513276
2018-12-06	65.27	66.53	64.11	66.49	4251934
2018-12-07	66.33	67.56	64.39	64.84	2926311
2018-12-10	64.61	65.16	63.22	64.74	2506373
2018-12-11	65.42	66.01	63.28	63.67	2071405
2018-12-12	64.71	65.35	64.03	64.15	1786787
2018-12-13	64.11	64.54	62.94	63.26	2063575
2018-12-14	62.49	63.71	61.72	61.82	2978367
2018-12-17	61.52	61.63	59.56	59.90	4140938
2018-12-18	60.53	61.42	59.11	59.52	3369833
2018-12-19	59.38	60.81	58.19	58.40	3238166
2018-12-20	57.90	58.88	57.43	57.99	3982918
2018-12-21	58.01	59.18	56.21	56.40	4540240
2018-12-24	55.69	56.45	55.06	55.09	1187744
2018-12-26	55.20	58.15	54.36	58.13	3499048
2018-12-27	57.25	58.87	56.38	58.87	3220174
2018-12-28	59.26	59.72	58.14	58.31	2348791
2018-12-31	58.71	59.17	58.08	58.98	2202050
2019-01-02	57.92	59.89	57.79	59.41	2096660
2019-01-03	59.04	59.41	58.16	58.41	2363391
2019-01-04	59.63	61.48	59.44	61.29	2093033
2019-01-07	61.08	62.11	60.81	61.39	2460924
2019-01-08	62.14	62.67	61.27	61.50	2688928
2019-01-09	61.80	62.44	61.25	62.13	1863417
2019-01-10	61.87	62.71	61.65	62.49	1935700
2019-01-11	62.10	62.75	61.69	62.54	1721172
2019-01-14	62.15	63.28	62.02	63.19	2531165
2019-01-15	62.92	63.08	62.11	62.94	1913081
2019-01-16	63.09	64.65	63.07	64.36	2757056
2019-01-17	64.00	65.18	63.68	64.54	1925790
2019-01-18	64.61	66.60	64.21	66.37	2852181
2019-01-22	66.01	66.46	65.55	66.12	3955973
2019-01-23	66.43	66.59	65.05	66.16	2221729
2019-01-24	66.17	67.26	66.01	66.18	4666672
2019-01-25	65.14	67.41	64.86	66.73	6524030
2019-01-28	66.24	67.36	65.81	67.36	2209158
2019-01-29	67.25	67.39	66.57	66.78	2166526
2019-01-30	67.63	68.00	66.54	67.72	2678331
2019-01-31	67.19	67.70	66.95	67.49	2680675
2019-02-01	67.59	68.46	67.42	68.40	1957784
2019-02-04	68.60	69.13	68.22	69.12	2136136
2019-02-05	69.18	69.25	68.61	69.18	2331132
2019-02-06	69.17	69.59	68.56	69.02	2372779
2019-02-07	68.87	68.93	68.04	68.92	2760545
2019-02-08	68.35	68.54	67.44	68.01	2204081
2019-02-11	68.18	68.59	67.65	67.88	1813538
2019-02-12	68.53	70.00	68.49	69.72	2903447
2019-02-13	70.00	70.68	69.92	70.18	1661358
2019-02-14	69.64	70.22	68.73	69.69	2156327
2019-02-15	70.25	71.43	70.08	71.29	2387073
2019-02-19	71.00	71.82	70.66	71.19	1948918
2019-02-20	71.27	71.69	70.91	71.62	1984423
2019-02-21	71.63	71.68	70.92	71.21	1882889
2019-02-22	71.43	71.69	71.06	71.46	1351592
2019-02-25	71.90	72.28	70.97	71.03	2339155
2019-02-26	70.72	71.30	70.50	70.77	2113014
2019-02-27	70.62	71.36	70.27	71.25	2073330
2019-02-28	71.14	71.92	71.00	71.61	2246142
2019-03-01	72.02	72.93	71.59	71.84	1621122
2019-03-04	72.01	72.60	70.60	71.44	1557570
2019-03-05	71.34	71.41	70.23	71.03	1900403
2019-03-06	71.17	72.17	71.00	71.30	2596172
2019-03-07	71.19	71.24	69.56	69.91	2569053
2019-03-08	69.31	69.93	69.11	69.88	1842747
2019-03-11	70.34	71.06	70.16	70.87	1580967
2019-03-12	71.09	71.68	70.98	71.35	1618270
2019-03-13	71.76	72.48	71.47	72.12	1575769
2019-03-14	72.27	72.65	72.09	72.34	1551864
2019-03-15	72.09	73.37	72.04	73.16	3055394
2019-03-18	73.38	73.92	73.24	73.66	1489038
2019-03-19	74.10	74.41	73.51	73.63	2360690
2019-03-20	73.49	73.53	71.40	71.50	2150460
2019-03-21	71.13	72.85	70.85	72.42	2088036
2019-03-22	71.70	71.83	69.97	70.35	1956892
2019-03-25	70.20	70.71	69.26	69.76	1880247
2019-03-26	70.33	70.74	69.77	70.58	2016571
2019-03-27	70.58	71.08	70.23	70.48	2035711
2019-03-28	70.71	71.33	70.29	70.72	2058921
2019-03-29	71.46	71.83	70.97	71.16	1933070
2019-04-01	71.73	73.67	71.73	73.50	1748982
2019-04-02	73.54	74.13	73.15	73.78	1432181
2019-04-03	74.19	74.73	73.69	73.98	1217838
2019-04-04	73.98	74.88	73.87	74.23	1768386
2019-04-05	74.43	75.00	74.20	74.95	1546726
2019-04-08	74.62	74.87	74.23	74.81	1126439
2019-04-09	74.38	74.60	73.87	74.17	1079600
2019-04-10	74.32	74.63	74.04	74.53	1119360
2019-04-11	74.76	75.16	74.20	74.87	1131536
2019-04-12	75.55	76.52	75.55	76.21	1309424
2019-04-15	75.98	76.28	75.49	75.81	925959
2019-04-16	76.17	77.07	75.95	76.95	1924054
2019-04-17	77.26	77.27	76.62	76.86	842795
2019-04-18	76.76	77.86	76.59	77.15	1565064
2019-04-22	76.85	77.28	76.62	76.89	981172
2019-04-23	76.76	77.33	76.34	77.20	1722156
2019-04-24	76.98	77.43	76.69	77.02	1288489
2019-04-25	76.80	77.85	76.49	77.53	1700665
2019-04-26	79.09	81.54	78.36	81.19	3190361
2019-04-29	81.26	81.99	81.07	81.44	2017328
2019-04-30	81.64	81.93	80.85	81.49	3889478
2019-05-01	81.48	82.03	81.04	81.10	3341921
2019-05-02	81.18	81.85	80.62	81.14	1666332
2019-05-03	81.53	82.45	81.48	82.27	1569558
2019-05-06	80.74	82.51	80.42	82.03	1355130
2019-05-07	80.78	81.38	79.97	80.47	2346897
2019-05-08	79.50	80.11	78.28	79.06	2347194
2019-05-09	78.22	79.17	77.51	79.00	1850141
2019-05-10	78.49	79.69	77.80	79.46	1857394
2019-05-13	77.99	78.03	76.49	76.62	1956347
2019-05-14	76.77	78.29	76.70	77.64	2130359
2019-05-15	77.64	78.10	76.57	77.23	2180627
2019-05-16	77.62	78.69	77.39	78.12	1483732
2019-05-17	77.22	78.09	77.00	77.29	1356645
2019-05-20	77.05	78.16	76.84	77.82	1260327
2019-05-21	78.39	78.71	78.13	78.66	1227949
2019-05-22	78.38	78.82	78.25	78.05	1528464
2019-05-23	77.43	77.55	76.23	76.55	2501412
2019-05-24	77.07	77.28	76.43	76.90	1783769
2019-05-28	76.73	77.18	76.15	76.20	2399804
2019-05-29	75.91	76.65	75.25	76.52	2100834
2019-05-30	76.89	77.12	75.63	75.93	754723
2019-05-31	75.10	75.35	74.36	74.55	1432427
2019-06-03	74.55	75.39	74.38	74.71	1925411
2019-06-04	75.70	77.27	75.34	77.23	1853719
2019-06-05	77.79	77.81	76.73	77.72	1432819
2019-06-06	77.79	78.34	77.28	78.10	1514893
2019-06-07	78.47	78.92	77.97	78.14	1101507
2019-06-10	78.77	79.28	78.19	78.19	1176325
2019-06-11	78.82	79.55	78.41	78.76	1040322
2019-06-12	78.63	78.81	76.79	77.44	1962220
2019-06-13	77.44	78.14	77.28	77.45	2387594
2019-06-14	77.61	77.63	76.34	77.45	1937796
2019-06-17	77.54	77.63	76.76	76.88	1995735
2019-06-18	77.13	78.76	76.77	77.82	1477635
2019-06-19	77.89	78.22	76.76	77.01	1508867
2019-06-20	77.88	78.56	77.35	78.39	1395990
2019-06-21	78.57	78.65	78.08	78.38	2569486
2019-06-24	78.24	78.87	77.50	77.59	2245702
2019-06-25	77.50	77.73	76.71	77.42	1204578
2019-06-26	77.70	78.26	77.27	77.59	1304238
2019-06-27	77.65	77.97	77.35	77.59	1717661
2019-06-28	77.59	78.11	77.00	77.59	3766617
2019-07-01	78.73	79.66	78.13	78.58	1997049
2019-07-02	78.64	79.32	78.51	78.87	1463089
2019-07-03	79.25	80.44	79.25	80.38	823996
2019-07-05	80.50	80.71	79.88	80.20	1038771
2019-07-08	79.84	80.56	79.77	80.28	1281366
2019-07-09	79.66	80.63	79.60	80.52	1796058
2019-07-10	80.73	81.77	79.93	80.10	1303875
2019-07-11	80.38	81.16	80.16	80.59	1491399
2019-07-12	80.68	81.47	80.52	81.29	1110113
2019-07-15	81.46	81.46	80.36	81.03	1110606
2019-07-16	81.29	81.98	80.88	80.94	1845325
2019-07-17	80.76	81.13	79.98	80.02	1283771
2019-07-18	79.73	81.66	79.71	81.63	1854762
2019-07-19	81.86	82.22	81.25	81.74	2404072
2019-07-22	81.66	82.57	81.59	82.33	3052938
2019-07-23	82.88	84.79	82.68	84.48	3563525
2019-07-24	87.66	92.37	87.27	92.00	7057480
2019-07-25	92.91	92.91	91.30	91.76	3344230
2019-07-26	91.82	92.98	91.00	92.91	2697975
2019-07-29	92.75	92.75	91.49	91.77	2271808
2019-07-30	90.88	91.96	90.52	91.05	2326894
2019-07-31	90.49	90.73	89.21	89.74	2604552
2019-08-01	89.75	90.05	87.02	87.62	3265020
2019-08-02	87.26	87.57	85.33	86.68	2574169
2019-08-05	84.83	84.96	82.55	83.20	3157356
2019-08-06	84.14	84.39	83.02	84.31	2440213
2019-08-07	82.68	83.94	81.86	83.77	2625049
2019-08-08	84.25	85.32	83.83	84.63	2146636
2019-08-09	84.23	84.68	83.51	83.99	1263560
2019-08-12	83.21	83.41	81.49	81.56	1211978
2019-08-13	81.24	83.55	81.00	82.95	1992137
2019-08-14	80.98	81.43	79.36	79.42	1879413
2019-08-15	79.84	80.50	78.54	79.03	1913553
2019-08-16	79.56	80.90	79.44	80.35	1853595
2019-08-19	81.65	81.81	80.70	80.88	1650587
2019-08-20	80.48	80.84	79.69	79.31	1445925
2019-08-21	80.06	80.24	79.58	79.77	1135199
2019-08-22	80.22	80.72	79.37	79.68	976663
2019-08-23	79.20	79.77	76.26	76.76	1670278
2019-08-26	77.50	78.09	76.63	78.06	1410768
2019-08-27	78.57	78.68	77.03	77.49	2018854
2019-08-28	77.17	79.36	77.16	78.96	1563114
2019-08-29	79.90	80.47	79.54	80.00	960403
2019-08-30	80.73	80.73	79.32	79.97	1498362
2019-09-03	79.11	79.34	77.56	78.46	1734327
2019-09-04	79.27	79.66	78.71	79.33	1968207
2019-09-05	80.55	82.14	80.38	81.82	1943407
2019-09-06	81.99	82.63	81.50	82.25	1792583
2019-09-09	83.08	85.69	83.08	84.47	2212269
2019-09-10	84.21	85.08	83.40	84.32	1939760
2019-09-11	84.34	84.40	83.01	84.39	1868673
2019-09-12	84.52	84.96	83.59	84.50	1954131
2019-09-13	85.21	85.63	84.44	84.78	1650974
2019-09-16	83.92	83.92	82.35	83.59	1809215
2019-09-17	83.38	84.12	82.80	83.90	1856969
2019-09-18	83.74	84.46	82.94	84.31	1229340
2019-09-19	84.09	84.95	83.66	83.74	1115153
2019-09-20	84.05	84.57	82.94	82.94	2928039
2019-09-23	82.08	83.59	82.01	83.31	1535454
2019-09-24	83.73	84.25	81.60	82.00	2386195
2019-09-25	81.98	82.30	80.95	81.75	2134968
2019-09-26	81.93	82.17	81.15	81.35	1415938
2019-09-27	81.99	82.67	81.06	81.51	1106814
2019-09-30	81.87	81.95	80.89	81.09	1842968
2019-10-01	81.71	81.85	78.78	78.94	1989256
2019-10-02	78.15	78.36	76.20	76.81	1948761
2019-10-03	76.43	77.02	74.85	76.51	1826987
2019-10-04	76.52	77.95	76.52	77.89	1349172
2019-10-07	77.55	78.65	77.49	77.70	1601459
2019-10-08	76.78	76.78	75.16	75.17	1487405
2019-10-09	75.96	76.86	75.75	76.14	1743923
2019-10-10	76.29	77.48	76.21	76.50	1482630
2019-10-11	77.73	78.64	77.28	77.36	2019284
2019-10-14	76.80	78.00	76.56	77.75	1624486
2019-10-15	78.30	79.68	77.83	78.95	1477084
2019-10-16	78.77	79.44	78.47	78.56	1688388
2019-10-17	78.89	79.62	78.46	79.23	1913460
2019-10-18	79.22	79.63	78.73	78.94	1662039
2019-10-21	79.68	80.65	79.61	80.44	1808109
2019-10-22	79.96	82.09	79.96	81.15	3554368
2019-10-23	82.34	83.33	80.04	80.52	2699411
2019-10-24	80.41	80.95	78.67	79.74	1502651
2019-10-25	79.59	80.53	79.01	80.14	1420315
2019-10-28	80.62	81.54	80.50	81.43	2203453
2019-10-29	81.13	82.16	81.09	81.22	1360180
2019-10-30	81.25	81.26	80.14	81.15	1197532
2019-10-31	80.70	81.15	79.52	80.26	1331577
2019-11-01	81.06	81.94	80.83	81.72	1075630
2019-11-04	82.42	82.74	82.01	82.66	1336724
2019-11-05	82.84	83.73	82.69	83.10	1752432
2019-11-06	83.24	83.76	82.69	83.18	1732129
2019-11-07	83.78	85.27	83.78	84.35	1500323
2019-11-08	84.25	84.71	83.45	84.71	1201569
2019-11-11	83.92	84.80	83.92	84.12	668987
2019-11-12	84.14	84.63	83.71	84.45	1402341
2019-11-13	84.00	84.52	83.37	84.31	1520894
2019-11-14	84.04	85.05	84.04	84.81	1331440
2019-11-15	85.20	85.20	84.04	84.52	1631706
2019-11-18	84.23	84.73	83.55	84.15	1721577
2019-11-19	84.46	84.88	83.83	83.47	1421777
2019-11-20	83.24	83.55	82.31	82.86	1173526
2019-11-21	82.97	83.11	82.29	82.92	987110
2019-11-22	83.20	84.04	82.93	83.87	954955
2019-11-25	83.98	85.27	83.97	85.18	1093001
2019-11-26	84.81	85.16	84.24	84.73	1054557
2019-11-27	85.00	85.33	84.59	85.12	990431
2019-11-29	84.90	85.22	84.66	84.87	606295
2019-12-02	85.26	85.54	83.96	84.06	1294988
2019-12-03	82.99	83.18	81.59	82.96	1802440
2019-12-04	82.96	83.99	82.96	83.63	1603306
2019-12-05	82.80	83.32	82.15	83.13	2368024
2019-12-06	84.19	84.93	84.05	84.31	1644701
2019-12-09	83.98	84.89	83.80	84.21	1468080
2019-12-10	84.00	84.92	83.78	84.86	1105128
2019-12-11	84.92	85.25	84.04	84.23	1215293
2019-12-12	84.39	86.56	84.14	86.38	1536779
2019-12-13	86.48	87.39	85.88	86.68	1331597
2019-12-16	87.14	87.37	86.03	86.13	1787936
2019-12-17	86.39	86.97	85.82	86.51	1710085
2019-12-18	86.47	86.94	86.22	86.51	2004927
2019-12-19	86.44	86.68	86.06	86.32	1872607
2019-12-20	86.84	87.43	86.50	86.70	2909000
2019-12-23	86.79	86.79	85.22	85.34	1035478
2019-12-24	85.38	85.65	84.97	85.28	450353
2019-12-26	85.42	85.65	85.08	85.49	787731
2019-12-27	85.65	85.65	84.85	84.95	556091
2019-12-30	85.29	85.39	84.35	84.53	775538
2019-12-31	84.29	84.99	84.29	84.82	894093
2020-01-02	85.11	85.31	84.47	85.30	1446625
2020-01-03	84.01	84.43	83.35	83.88	1068329
2020-01-06	83.01	83.38	81.67	82.40	2278306
2020-01-07	81.96	82.39	81.39	81.49	1935296
2020-01-08	81.67	83.06	81.35	82.37	2092310
2020-01-09	82.94	83.49	82.92	83.43	1580126
2020-01-10	83.44	83.59	82.54	82.68	909097
2020-01-13	82.76	83.11	82.19	82.88	996890
2020-01-14	82.91	83.48	82.58	83.04	1343341
2020-01-15	82.63	83.70	82.40	83.32	1430797
2020-01-16	83.83	84.35	83.46	83.64	1702914
2020-01-17	84.03	84.97	83.71	84.44	2736844
2020-01-21	84.00	84.60	83.52	83.68	2002214
2020-01-22	84.43	85.63	84.06	85.34	2804637
2020-01-23	84.95	85.86	84.27	85.85	2734376
2020-01-24	78.12	79.19	76.00	76.29	12378838
2020-01-27	74.30	75.18	73.43	73.91	4547177
2020-01-28	76.00	76.00	74.12	75.23	4336984
2020-01-29	75.41	76.30	75.24	75.80	2515763
2020-01-30	74.97	76.56	74.82	76.37	3404798
2020-01-31	75.85	76.00	74.64	75.13	2695229
2020-02-03	75.77	76.68	74.97	75.09	2849096
2020-02-04	76.20	76.84	75.79	75.80	2228564
2020-02-05	76.98	77.89	76.64	77.38	2099524
2020-02-06	77.83	78.14	76.35	76.35	2083444
2020-02-07	75.84	75.84	74.73	75.29	2295353
2020-02-10	75.07	75.97	75.02	75.83	1400047
2020-02-11	76.10	76.63	75.71	75.75	1617403
2020-02-12	76.17	76.39	75.44	76.04	1608835
2020-02-13	75.91	76.59	75.45	76.20	2038763
2020-02-14	76.28	76.79	76.00	76.42	1426611
2020-02-18	76.09	76.36	75.06	74.91	1686859
2020-02-19	75.16	75.77	74.71	75.56	1627557
2020-02-20	75.40	76.36	75.23	75.79	1178765
2020-02-21	75.29	75.44	74.43	75.32	1722792
2020-02-24	72.86	73.96	72.69	73.15	2020122
2020-02-25	73.16	73.18	69.09	69.49	3074185
2020-02-26	70.15	70.78	68.97	69.00	2130080
2020-02-27	67.36	68.95	65.26	66.18	3473654
2020-02-28	63.97	65.62	63.24	65.58	5033238
2020-03-02	66.11	67.93	65.02	67.88	4290018
2020-03-03	67.64	68.73	63.90	64.31	3601121
2020-03-04	65.31	66.84	64.32	66.69	2878495
2020-03-05	64.42	65.88	63.92	64.57	3488446
2020-03-06	62.00	64.25	61.33	62.58	3861440
2020-03-09	58.09	58.50	54.13	54.76	3598057
2020-03-10	57.21	58.69	53.57	57.69	4406398
2020-03-11	56.00	56.45	52.39	53.20	3094596
2020-03-12	48.50	50.18	44.79	44.88	4487557
2020-03-13	48.93	51.89	46.24	51.76	4450440
2020-03-16	44.25	44.75	37.56	37.87	4819389
2020-03-17	38.78	39.16	32.82	36.87	9789291
2020-03-18	33.99	34.41	26.60	27.00	7428607
2020-03-19	26.42	28.79	23.25	28.33	8318833
2020-03-20	29.70	29.97	25.23	25.25	9368326
2020-03-23	25.75	27.07	24.14	26.65	8225969
2020-03-24	29.10	34.07	29.00	33.78	7215847
2020-03-25	38.20	39.54	35.42	37.45	10275687
2020-03-26	39.66	43.82	39.06	41.71	8281529
2020-03-27	39.27	39.74	37.54	38.41	5011599
2020-03-30	38.00	38.30	36.03	37.59	4527448
2020-03-31	37.34	37.92	35.30	35.67	3245270
2020-04-01	32.87	33.30	30.73	31.53	5421734
2020-04-02	30.90	32.34	30.27	30.99	5503653
2020-04-03	30.59	30.69	27.51	28.53	6207918
2020-04-06	31.38	33.82	31.32	33.46	6364440
2020-04-07	36.81	39.74	34.91	35.00	6246962
2020-04-08	36.20	37.61	35.32	37.22	5470884
2020-04-09	38.50	42.00	38.50	39.21	5687931
2020-04-13	39.50	39.90	35.66	36.18	6688719
2020-04-14	37.02	37.80	34.93	35.53	6233100
2020-04-15	33.30	33.54	32.35	32.98	5490660
2020-04-16	32.77	32.98	31.09	31.69	5762281
2020-04-17	33.89	35.19	33.80	35.04	6258944
2020-04-20	33.67	35.57	33.05	35.22	6279568
2020-04-21	33.25	34.87	33.17	34.30	5676709
2020-04-22	35.25	35.50	34.41	35.15	6752556
2020-04-23	32.69	35.84	32.50	34.82	7849598
2020-04-24	35.51	36.78	35.17	36.23	6887029
2020-04-27	37.00	37.99	36.41	37.44	5166828
2020-04-28	39.74	40.89	39.24	40.06	6163886
2020-04-29	43.00	46.20	42.99	45.91	6794886
2020-04-30	44.00	45.19	42.68	42.97	5309709
2020-05-01	40.79	41.79	39.91	41.37	6677600
2020-05-04	39.71	41.69	38.78	41.37	6068225
2020-05-05	42.51	43.43	40.91	41.10	7138137
2020-05-06	41.43	42.06	38.85	39.14	4075047
2020-05-07	40.01	41.55	40.01	40.48	3995769
2020-05-08	42.21	42.85	41.48	42.72	3635828
2020-05-11	41.48	41.69	40.28	40.46	4197433
2020-05-12	40.47	41.60	39.17	39.20	3844977
2020-05-13	39.03	39.10	35.73	36.39	5654483
2020-05-14	35.86	39.54	35.05	39.23	6623159
2020-05-15	38.50	39.08	37.77	38.00	3217471
2020-05-18	40.39	41.38	40.18	41.06	5300257
2020-05-19	40.73	41.42	39.35	39.31	4664513
2020-05-20	40.37	41.39	40.21	41.01	4392816
2020-05-21	40.90	41.56	40.23	40.75	3222642
2020-05-22	40.81	41.15	39.76	40.47	2434023
2020-05-26	42.92	45.01	42.47	44.08	7294699
2020-05-27	47.27	49.62	46.95	49.60	8441011
2020-05-28	50.32	52.19	48.85	49.47	10474966
2020-05-29	48.14	49.95	47.35	47.51	8224241
2020-06-01	47.79	49.86	47.46	49.84	5264166
2020-06-02	51.00	52.56	50.79	52.39	5863115
2020-06-03	55.06	57.26	54.95	57.14	7985955
2020-06-04	55.77	58.66	54.93	58.26	6713572
2020-06-05	64.09	66.77	60.25	60.62	9503599
2020-06-08	64.41	64.41	60.86	61.29	6062975
2020-06-09	58.51	60.02	57.55	58.85	5378958
2020-06-10	58.20	58.80	54.96	54.96	6288834
2020-06-11	52.00	52.98	48.91	49.41	6802062
2020-06-12	53.00	53.37	49.97	52.99	4580093
2020-06-15	49.93	55.70	49.61	54.55	5913234
2020-06-16	57.67	57.96	54.33	55.92	4838409
2020-06-17	56.02	57.05	54.93	55.08	5078014
2020-06-18	53.91	55.70	53.36	53.83	4467583
2020-06-19	55.40	55.40	52.57	53.73	9597237
2020-06-22	54.21	55.03	53.03	54.02	4467016
2020-06-23	55.00	55.63	54.18	54.86	3842875
2020-06-24	53.55	53.73	50.21	50.81	4531850
2020-06-25	50.39	52.12	49.63	52.06	4048495
2020-06-26	50.75	51.00	47.35	48.67	7919151
2020-06-29	49.36	50.16	48.30	49.32	8268791
2020-06-30	49.22	50.47	48.71	50.09	7392737
2020-07-01	50.29	51.50	48.12	48.22	3064930
2020-07-02	49.80	51.07	48.68	48.85	3037554
2020-07-06	50.65	51.40	49.84	50.61	2768867
2020-07-07	49.99	50.20	47.86	48.15	4029537
2020-07-08	48.40	49.04	47.40	48.68	3476587
2020-07-09	48.35	48.42	45.40	46.45	3955349
2020-07-10	46.51	48.45	46.03	48.38	3620232
2020-07-13	48.99	49.80	47.26	48.18	3420562
2020-07-14	47.75	48.22	46.82	47.52	2835617
2020-07-15	48.62	50.69	48.62	50.35	3759091
2020-07-16	49.79	51.36	49.39	50.29	2218790
2020-07-17	50.40	50.74	48.75	48.99	2538255
2020-07-20	48.50	48.85	47.42	47.49	2861289
2020-07-21	48.17	49.42	47.86	49.01	4533211
2020-07-22	48.18	51.10	48.18	50.70	4272651
2020-07-23	50.31	52.98	49.81	51.63	6655339
2020-07-24	51.73	52.10	50.67	50.82	3764020
2020-07-27	50.34	52.24	49.46	51.76	3654602
2020-07-28	51.16	51.89	50.05	50.11	2729118
2020-07-29	50.16	51.86	49.72	51.83	2583135
2020-07-30	50.37	50.48	49.29	50.41	2372826
2020-07-31	50.31	50.53	48.36	49.43	2568409
2020-08-03	49.70	50.34	48.99	49.50	3619798
2020-08-04	49.44	49.72	48.61	48.72	3489259
2020-08-05	49.35	50.54	49.23	50.45	3870846
2020-08-06	50.10	50.80	49.43	50.11	2010245
2020-08-07	49.61	51.43	48.98	51.39	2912505
2020-08-10	51.61	54.37	51.52	53.77	3748926
2020-08-11	55.68	57.67	55.10	55.76	3754302
2020-08-12	56.94	56.95	53.58	54.49	3229007
2020-08-13	53.58	54.76	53.20	53.43	1839163
2020-08-14	52.95	54.87	52.62	54.30	1521227
2020-08-17	54.15	54.32	52.58	52.59	2820806
2020-08-18	52.62	52.99	50.80	50.50	3254185
2020-08-19	50.51	51.44	49.86	50.81	1891286
2020-08-20	50.04	50.57	49.75	49.94	1923118
2020-08-21	49.94	50.26	48.92	49.57	2215376
2020-08-24	49.92	52.47	49.83	52.39	2580685
2020-08-25	53.00	53.42	51.48	52.22	2119381
2020-08-26	52.11	52.63	51.26	51.53	2946262
2020-08-27	51.70	54.25	51.36	53.71	3843417
2020-08-28	54.07	54.39	53.24	54.25	2253874
2020-08-31	54.26	54.26	53.06	53.08	3310424
2020-09-01	52.43	53.60	52.11	52.97	1649451
2020-09-02	52.94	53.92	52.56	53.68	1826591
2020-09-03	54.22	55.99	54.01	55.42	5154303
2020-09-04	56.26	59.23	56.21	57.12	5363620
2020-09-08	56.15	57.19	54.96	55.11	3531444
2020-09-09	55.72	55.72	54.22	55.04	1933409
2020-09-10	55.51	56.94	53.89	54.07	1984307
2020-09-11	54.28	55.03	53.99	54.74	2275058
2020-09-14	55.58	58.64	55.47	57.99	3469200
2020-09-15	58.11	59.54	56.86	57.05	3556916
2020-09-16	57.23	60.45	56.68	59.22	4180643
2020-09-17	58.30	60.10	57.91	59.54	4110156
2020-09-18	59.33	60.21	58.55	59.03	4608475
2020-09-21	56.44	57.09	54.61	55.02	4310778
2020-09-22	54.69	55.32	52.78	54.52	4954960
2020-09-23	54.79	56.03	53.15	53.23	2120056
2020-09-24	53.08	54.19	51.74	53.14	1687298
2020-09-25	52.66	54.51	52.61	54.13	1607252
2020-09-28	55.79	57.28	55.47	56.46	3822274
2020-09-29	56.26	57.03	55.25	55.64	2283913
2020-09-30	56.10	58.63	56.10	57.78	4271253
2020-10-01	57.63	58.93	57.24	58.91	2721207
2020-10-02	57.56	61.11	56.94	60.92	3307844
2020-10-05	62.10	63.60	61.13	63.17	2791057
2020-10-06	63.91	64.37	60.42	61.10	3266451
2020-10-07	62.29	64.08	62.29	63.72	2733582
2020-10-08	64.35	65.95	63.49	65.41	2931276
2020-10-09	66.20	66.33	64.39	64.89	2097494
2020-10-12	65.00	65.29	64.13	64.63	1829020
2020-10-13	63.72	64.91	63.37	64.13	1909956
2020-10-14	64.42	65.46	64.03	64.33	1661080
2020-10-15	63.43	64.83	62.31	64.59	2225606
2020-10-16	65.00	66.24	64.52	65.48	2340998
2020-10-19	65.50	65.87	63.29	63.56	2009212
2020-10-20	64.29	64.64	62.79	63.00	2369522
2020-10-21	62.87	63.04	60.42	60.60	4483978
2020-10-22	65.36	67.12	63.86	66.16	6869056
2020-10-23	67.08	68.67	66.37	68.00	4502760
2020-10-26	66.57	67.00	64.90	65.88	4362638
2020-10-27	65.63	66.41	65.06	65.26	3804352
2020-10-28	63.04	64.22	62.27	62.53	3307596
2020-10-29	61.89	64.35	61.60	64.01	2214165
2020-10-30	63.43	65.11	62.64	65.01	3631728
2020-11-02	65.86	67.57	65.46	67.21	3432847
2020-11-03	68.69	69.94	68.24	69.36	2602134
2020-11-04	67.43	69.79	65.32	67.87	3086640
2020-11-05	68.66	69.81	68.34	68.50	2886443
2020-11-06	68.93	69.08	67.38	67.91	1813135
2020-11-09	75.00	78.79	74.64	76.19	5127047
2020-11-10	76.49	78.60	75.85	76.34	3321713
2020-11-11	76.14	76.53	72.57	74.25	3033892
2020-11-12	73.00	74.19	72.67	73.39	2804769
2020-11-13	73.85	77.00	73.57	76.61	1690167
2020-11-16	79.00	79.52	76.93	77.77	2211202
2020-11-17	76.52	77.44	74.45	76.66	3489990
2020-11-18	77.11	79.18	76.02	76.08	3408570
2020-11-19	74.94	77.10	74.00	76.76	2325685
2020-11-20	76.32	76.47	74.78	74.80	1737877
2020-11-23	76.28	78.49	75.88	78.12	1824828
2020-11-24	79.99	81.74	79.85	81.60	3118810
2020-11-25	80.30	80.55	78.70	79.29	3247068
2020-11-27	78.70	79.24	78.36	78.87	1037699
2020-11-30	77.86	79.13	76.00	76.17	3551229
2020-12-01	78.33	81.00	78.21	80.15	2958308
2020-12-02	79.33	82.50	79.27	81.69	2439242
2020-12-03	81.70	82.63	80.06	80.84	2610825
2020-12-04	81.88	82.79	81.00	82.70	2076204
2020-12-07	82.21	82.92	81.32	82.45	2253710
2020-12-08	81.24	82.70	81.20	81.95	2097982
2020-12-09	82.88	83.40	82.12	83.19	2174105
2020-12-10	81.99	84.41	81.04	84.16	3327717
2020-12-11	82.64	84.01	81.94	83.46	4025768
2020-12-14	84.83	85.08	82.05	82.63	3313007
2020-12-15	83.66	85.42	81.93	85.36	2140101
2020-12-16	85.26	86.53	83.92	86.35	2335596
2020-12-17	86.57	87.59	85.89	87.48	2375194
2020-12-18	87.38	88.20	84.95	85.99	5842488
2020-12-21	86.27	88.13	85.21	87.03	3128934
2020-12-22	86.99	87.65	86.22	86.84	2057851
2020-12-23	87.29	88.92	87.15	88.37	1569554
2020-12-24	88.61	88.80	87.42	88.29	592612
2020-12-28	88.85	90.08	88.25	88.29	1186416
2020-12-29	88.62	88.70	86.79	88.02	1044620
2020-12-30	88.17	89.85	88.01	89.30	1166232
2020-12-31	89.13	90.66	88.73	90.53	1224928
2021-01-04	91.99	91.99	88.10	89.61	3621578
2021-01-05	89.27	91.24	89.25	90.73	2477294
2021-01-06	92.50	95.91	92.35	95.46	3101359
2021-01-07	96.76	98.62	96.51	97.55	3550629
2021-01-08	97.81	97.86	95.05	97.11	1865194
2021-01-11	95.53	96.18	94.51	95.23	2570691
2021-01-12	95.67	96.13	94.17	95.33	3011452
2021-01-13	95.46	98.45	95.27	96.99	3122348
2021-01-14	97.32	98.88	96.56	98.43	2024804
2021-01-15	96.73	97.99	95.11	97.76	2848801
2021-01-19	98.92	100.21	98.14	99.07	3318196
2021-01-20	100.77	100.96	98.60	99.89	4129363
2021-01-21	98.00	99.03	93.00	94.24	6011219
2021-01-22	93.56	94.35	91.14	92.27	2975837
2021-01-25	90.57	91.00	86.94	89.06	4005650
2021-01-26	89.52	89.56	86.61	86.82	2235661
2021-01-27	84.73	84.73	81.82	82.18	4599160
2021-01-28	83.69	86.17	83.01	85.85	3690707
2021-01-29	85.13	85.28	82.66	83.54	2402674
2021-02-01	84.38	85.25	81.27	82.19	5108188
2021-02-02	84.00	86.15	83.46	85.33	3022955
2021-02-03	85.17	87.52	84.33	87.30	3795133
2021-02-04	87.91	91.70	87.51	91.50	3364259
2021-02-05	92.66	94.55	92.58	92.84	2453289
2021-02-08	93.24	94.44	92.58	94.34	2465861
2021-02-09	93.55	94.14	92.41	92.66	1901508
2021-02-10	93.63	94.39	92.86	93.37	1403229
2021-02-11	93.51	94.09	91.46	92.77	1187341
2021-02-12	92.90	94.33	92.74	93.72	1420473
2021-02-16	93.67	96.50	92.55	95.46	3051496
2021-02-17	94.65	95.02	90.61	91.70	3731498
2021-02-18	91.30	91.66	88.66	90.26	2089140
2021-02-19	91.39	94.35	91.23	93.92	2544907
2021-02-22	93.53	97.40	93.13	95.39	2070250
2021-02-23	95.97	96.50	92.68	95.30	1957142
2021-02-24	95.79	98.47	94.84	97.96	2510672
2021-02-25	98.55	98.75	93.65	95.00	2818670
2021-02-26	94.44	96.00	92.40	94.07	2256846
2021-03-01	96.44	98.86	96.42	97.87	2051232
2021-03-02	97.64	98.39	96.44	96.54	1362770
2021-03-03	97.09	98.90	96.70	96.76	1982456
2021-03-04	95.88	97.98	92.27	95.40	2050243
2021-03-05	97.48	98.10	92.20	98.02	1961114
2021-03-08	98.50	99.60	96.92	97.92	2141865
2021-03-09	97.64	98.91	96.12	97.53	2088007
2021-03-10	98.00	100.92	97.89	99.61	2174056
2021-03-11	99.41	103.40	98.48	102.27	2128138
2021-03-12	103.47	104.49	101.78	102.27	2071340
2021-03-15	101.60	102.26	97.51	100.72	2936435
2021-03-16	99.96	100.95	97.08	98.62	2409289
2021-03-17	99.63	99.99	97.11	99.08	2265600
2021-03-18	99.43	100.13	95.23	95.68	2623702
2021-03-19	95.00	96.50	93.26	94.78	8962872
2021-03-22	94.35	95.17	93.14	94.68	1968771
2021-03-23	93.77	94.61	89.83	91.98	5601278
2021-03-24	93.22	94.58	92.69	92.93	3278141
2021-03-25	92.11	96.28	90.33	95.95	2476837
2021-03-26	97.53	98.13	94.44	96.96	1995598
2021-03-29	95.39	96.24	93.31	94.08	1975250
2021-03-30	94.36	95.78	93.88	95.26	2781076
2021-03-31	95.48	96.55	94.32	94.99	2285612
2021-04-01	95.55	97.67	95.55	97.20	1593234
2021-04-05	98.70	99.15	97.97	98.90	1526553
2021-04-06	98.63	99.50	98.14	98.92	1480757
2021-04-07	99.59	100.66	98.36	98.80	1294757
2021-04-08	97.87	99.61	96.27	99.52	1682474
2021-04-09	100.32	100.95	99.55	100.18	1604114
2021-04-12	99.99	100.72	99.67	100.45	1526337
2021-04-13	99.69	100.04	97.85	99.79	2701485
2021-04-14	99.49	102.75	99.45	101.32	2063876
2021-04-15	101.61	102.78	99.33	102.00	2218202
2021-04-16	103.11	104.00	101.45	102.27	1601423
2021-04-19	101.54	101.54	99.58	100.61	3260944
2021-04-20	100.03	100.22	96.04	96.80	1707952
2021-04-21	96.02	98.45	94.91	98.40	1788316
2021-04-22	99.14	101.54	97.84	99.50	3212543
2021-04-23	99.25	103.08	98.53	102.84	2207566
2021-04-26	104.79	107.27	104.52	106.19	2692703
2021-04-27	105.87	108.13	105.80	107.76	2107256
2021-04-28	107.86	112.07	107.85	111.52	2438749
2021-04-29	112.50	114.70	112.15	114.37	2511101
2021-04-30	113.35	114.80	113.20	114.00	2181424
2021-05-03	115.57	116.01	112.64	114.64	2001046
2021-05-04	113.31	116.04	112.89	115.42	2525035
2021-05-05	116.17	116.98	114.85	116.27	1444986
2021-05-06	117.00	117.82	114.43	117.73	1929101
2021-05-07	116.38	119.73	115.74	119.46	1519904
2021-05-10	120.00	121.44	118.72	118.74	1933207
2021-05-11	116.75	117.24	112.90	114.39	2553605
2021-05-12	115.24	116.61	112.07	112.36	1414054
2021-05-13	112.04	115.33	111.62	114.73	1594085
2021-05-14	115.39	117.23	114.89	116.82	1285820
2021-05-17	117.14	118.27	116.05	118.13	1441355
2021-05-18	118.44	118.93	115.15	114.79	1387679
2021-05-19	112.54	114.78	111.56	114.67	1437796
2021-05-20	114.83	115.43	113.21	114.43	1401205
2021-05-21	115.09	116.74	113.91	113.97	2634982
2021-05-24	115.00	115.07	113.73	114.78	3141950
2021-05-25	115.00	117.57	114.05	114.30	1452852
2021-05-26	115.05	115.85	114.09	115.46	1357211
2021-05-27	117.40	118.27	116.49	118.02	2182787
2021-05-28	118.27	118.27	115.73	117.26	1183025
2021-06-01	120.24	121.42	119.69	120.88	1527873
2021-06-02	121.65	122.82	120.67	121.03	1886664
2021-06-03	120.17	122.95	119.48	122.58	2120055
2021-06-04	122.93	123.98	122.19	123.38	1779989
2021-06-07	123.30	124.47	123.06	123.59	1908518
2021-06-08	122.55	124.92	121.24	124.19	1669339
2021-06-09	123.82	123.95	122.08	123.03	1774699
2021-06-10	124.80	125.38	122.10	122.18	1735331
2021-06-11	122.65	123.92	122.37	123.15	1572009
2021-06-14	122.99	123.44	119.83	120.69	1892573
2021-06-15	121.14	123.43	120.51	123.01	1577172
2021-06-16	122.63	123.04	120.82	122.07	1350318
2021-06-17	122.69	122.96	115.87	117.26	1821893
2021-06-18	114.05	115.30	113.04	114.11	3652846
2021-06-21	115.77	118.19	115.65	118.05	1718303
2021-06-22	117.46	118.81	116.28	118.19	1396367
2021-06-23	118.75	119.68	118.17	119.19	1126346
2021-06-24	120.30	121.06	119.19	120.63	1131566
2021-06-25	121.64	123.88	121.56	123.57	6483054
2021-06-28	122.56	123.03	118.80	119.04	1845533
2021-06-29	119.67	120.70	115.13	116.88	2059025
2021-06-30	116.16	118.40	116.10	118.29	1760020
2021-07-01	119.40	119.97	118.26	119.69	1126656
2021-07-02	119.45	120.75	119.45	120.20	998156
2021-07-06	119.26	120.01	116.43	117.77	1547020
2021-07-07	116.58	118.97	116.58	118.31	1274019
2021-07-08	115.29	117.83	113.08	115.26	2196686
2021-07-09	121.26	122.54	119.97	122.40	2699159
2021-07-12	121.44	127.36	120.77	126.59	2594055
2021-07-13	126.85	127.65	125.09	125.26	1818345
2021-07-14	125.67	127.32	122.58	122.93	1490150
2021-07-15	121.83	124.70	121.05	123.51	1382132
2021-07-16	124.37	124.43	120.09	120.43	1167963
2021-07-19	117.43	117.91	114.37	116.72	2292132
2021-07-20	116.31	122.05	115.57	121.28	1851046
2021-07-21	123.21	126.74	122.80	125.55	2210396
2021-07-22	125.00	125.79	120.13	123.96	3171891
2021-07-23	124.83	126.65	122.54	123.01	1664680
2021-07-26	123.07	125.50	123.00	124.74	1897084
2021-07-27	122.95	125.27	122.00	124.50	1265999
2021-07-28	124.50	124.93	121.75	123.32	1347436
2021-07-29	124.72	126.34	124.16	125.49	1264481
2021-07-30	124.76	126.97	123.67	124.32	1328155
2021-08-02	125.24	127.86	123.78	123.88	1810888
2021-08-03	124.50	126.22	120.11	126.01	1728848
2021-08-04	124.62	128.46	124.22	126.12	1471071
2021-08-05	126.89	128.64	126.77	127.10	1315628
2021-08-06	128.74	130.93	128.36	130.06	1235825
2021-08-09	128.78	130.28	127.00	129.44	1124315
2021-08-10	129.37	132.25	129.37	132.04	1589215
2021-08-11	132.33	133.72	130.56	133.62	1173499
2021-08-12	133.46	134.61	132.25	134.26	1098232
2021-08-13	134.42	135.69	134.05	135.38	1305054
2021-08-16	134.14	134.94	132.35	134.77	1626516
2021-08-17	133.21	133.94	129.71	130.82	1182633
2021-08-18	130.35	132.72	128.96	129.14	1289434
2021-08-19	126.50	128.56	124.71	125.81	1546908
2021-08-20	125.92	127.66	124.95	127.26	1120584
2021-08-23	128.48	129.68	128.04	128.44	915888
2021-08-24	129.04	130.35	128.52	129.31	731494
2021-08-25	129.44	132.86	128.93	131.79	863252
2021-08-26	131.65	132.40	129.91	130.27	691659
2021-08-27	130.72	133.78	130.41	133.48	840139
2021-08-30	133.73	133.73	127.18	127.24	1539145
2021-08-31	127.54	129.17	126.58	128.22	2118533
2021-09-01	128.62	129.73	124.54	124.77	1851758
2021-09-02	125.01	125.53	123.15	124.06	1577417
2021-09-03	124.14	124.40	121.68	122.99	1447415
2021-09-07	122.34	123.75	121.18	121.24	1643919
2021-09-08	120.96	120.96	117.55	118.66	2149490
2021-09-09	118.67	122.84	118.50	120.30	1729328
2021-09-10	121.54	122.17	119.86	120.49	1459911
2021-09-13	121.35	123.18	120.86	122.56	1383461
2021-09-14	123.19	124.28	119.78	120.34	1961852
2021-09-15	120.86	123.80	120.48	123.36	1599024
2021-09-16	124.36	126.05	123.58	124.30	1592490
2021-09-17	124.24	125.78	122.81	123.64	3285835
2021-09-20	119.39	120.91	117.46	120.48	1764491
2021-09-21	121.70	123.76	120.52	122.83	1666594
2021-09-22	124.88	126.19	124.51	124.62	1279689
2021-09-23	125.80	129.34	125.57	128.23	2059778
2021-09-24	127.70	131.16	127.00	130.01	1384891
2021-09-27	131.21	132.33	130.66	131.23	1245418
2021-09-28	130.62	131.55	128.20	129.00	1325063
2021-09-29	130.00	130.00	126.81	126.98	1239470
2021-09-30	127.43	127.62	122.77	122.85	1965693
2021-10-01	123.53	128.38	123.13	127.19	1351592
2021-10-04	127.19	129.80	125.55	125.98	1462339
2021-10-05	127.34	129.27	125.74	127.48	1441036
2021-10-06	126.01	127.66	123.63	126.49	1136132
2021-10-07	128.16	129.43	127.10	127.28	1345184
2021-10-08	127.00	129.43	126.15	128.35	884938
2021-10-11	128.53	130.59	125.51	125.72	1407428
2021-10-12	126.25	128.30	125.26	127.39	1086146
2021-10-13	127.15	127.16	121.03	123.04	2126191
2021-10-14	124.87	126.92	123.84	126.82	1466793
2021-10-15	128.79	130.61	128.47	129.27	1383908
2021-10-18	128.21	130.86	128.17	130.05	1291283
2021-10-19	131.00	131.59	129.23	131.17	1638594
2021-10-20	130.27	133.40	129.36	132.99	1589363
2021-10-21	131.75	133.38	123.51	124.84	3793275
2021-10-22	125.14	127.25	124.39	125.18	2540454
2021-10-25	125.17	127.30	123.41	123.86	2395634
2021-10-26	124.78	125.09	122.76	123.02	2259210
2021-10-27	122.02	122.26	115.33	115.44	2826093
2021-10-28	115.49	116.49	113.52	114.85	2569564
2021-10-29	115.24	115.87	113.00	113.32	2622585
2021-11-01	114.50	115.54	114.21	114.66	2998935
2021-11-02	116.26	117.33	114.32	114.69	2130849
2021-11-03	114.01	117.40	114.01	115.83	1810797
2021-11-04	115.75	116.39	113.93	114.48	2128819
2021-11-05	115.66	117.74	115.62	116.47	1401627
2021-11-08	117.54	118.68	116.11	116.74	1187688
2021-11-09	115.90	116.83	114.37	116.81	1440953
2021-11-10	116.64	119.60	116.52	117.44	1480064
2021-11-11	117.44	119.13	117.11	118.50	1026868
2021-11-12	118.77	119.78	117.83	119.44	1133708
2021-11-15	119.29	120.61	117.86	118.18	1063299
2021-11-16	118.34	119.11	115.34	117.24	1585977
2021-11-17	116.90	117.60	115.08	115.38	1413218
2021-11-18	115.97	116.57	113.61	115.51	1385875
2021-11-19	114.73	115.91	112.45	114.38	1836630
2021-11-22	115.79	117.88	114.82	115.67	1664850
2021-11-23	115.96	119.72	115.75	119.37	2260599
2021-11-24	118.48	120.64	118.48	119.50	1534833
2021-11-26	114.79	115.50	111.04	114.57	1613415
2021-11-29	116.27	117.19	111.76	113.32	1962816
2021-11-30	111.45	111.98	107.27	107.85	3742720
2021-12-01	110.53	111.42	106.00	106.13	2233109
2021-12-02	107.25	111.64	106.42	110.09	1980403
2021-12-03	110.12	110.50	107.30	108.67	2223481
2021-12-06	111.20	113.79	110.27	111.90	2111018
2021-12-07	113.60	115.76	113.26	114.38	1917256
2021-12-08	114.30	115.30	113.35	113.58	1788741
2021-12-09	113.30	116.18	112.50	115.29	1668725
2021-12-10	116.31	117.24	115.11	116.77	2313922
2021-12-13	115.97	116.54	112.61	112.85	1889107
2021-12-14	112.91	116.26	112.73	115.53	2615617
2021-12-15	115.30	115.95	111.73	114.99	2226066
2021-12-16	116.31	117.57	115.07	115.72	1459659
2021-12-17	114.70	115.05	112.08	114.11	4899939
2021-12-20	111.10	111.51	108.22	109.62	1725735
2021-12-21	111.17	115.23	111.00	115.17	1487174
2021-12-22	114.73	115.67	114.25	114.86	1073476
2021-12-23	115.72	117.28	114.96	115.34	1355903
2021-12-27	115.78	116.20	114.19	116.12	1131697
2021-12-28	115.28	117.44	115.21	116.07	635512
2021-12-29	116.10	116.73	115.43	115.77	529164
2021-12-30	115.91	117.36	115.73	115.83	623391
2021-12-31	115.48	116.61	115.45	115.56	765390
2022-01-03	116.93	119.06	116.79	118.64	1305841
2022-01-04	120.46	123.26	120.03	122.30	2066451
2022-01-05	121.91	123.75	120.50	120.64	1547291
2022-01-06	122.57	123.30	119.78	122.82	1661786
2022-01-07	122.72	127.18	121.86	125.69	2024729
2022-01-10	126.96	127.54	123.59	127.52	2054591
2022-01-11	127.85	128.65	126.46	128.58	1200045
2022-01-12	129.00	130.17	127.40	127.80	1496271
2022-01-13	128.62	130.81	128.38	129.40	2073176
2022-01-14	126.80	128.42	125.27	127.54	2347796
2022-01-18	127.05	127.22	122.20	123.72	2507212
2022-01-19	124.32	124.53	118.29	118.50	2915037
2022-01-20	117.73	120.96	115.90	116.80	3616212
2022-01-21	116.51	117.60	113.95	114.45	1958344
2022-01-24	114.55	115.68	110.00	115.34	2650806
2022-01-25	113.26	120.26	112.91	118.44	2362081
2022-01-26	118.68	120.72	115.59	117.22	2096608
2022-01-27	118.96	119.67	112.82	113.22	1742661
2022-01-28	112.57	113.87	110.46	113.74	1555584
2022-01-31	112.43	115.86	111.74	115.75	1291009
2022-02-01	115.43	118.31	115.06	118.02	1285323
2022-02-02	117.37	117.97	115.40	117.46	1658603
2022-02-03	117.15	118.50	115.63	115.94	1344296
2022-02-04	116.30	118.38	116.00	117.23	1441934
2022-02-07	117.49	119.24	116.65	118.42	1143491
2022-02-08	119.56	123.32	118.80	122.96	1512845
2022-02-09	123.90	125.97	123.03	124.85	1437089
2022-02-10	124.49	127.65	124.10	124.77	2025844
2022-02-11	123.84	127.03	123.13	124.14	2061509
2022-02-14	125.48	126.94	123.26	124.16	1914010
2022-02-15	125.64	129.12	125.37	127.03	1684979
2022-02-16	125.95	128.12	125.95	126.82	1025550
2022-02-17	125.37	125.53	122.58	123.08	1721966
2022-02-18	122.18	125.35	122.18	123.81	1630159
2022-02-22	123.73	124.69	121.10	122.01	1335748
2022-02-23	123.31	123.31	119.63	120.02	1582591
2022-02-24	114.58	118.44	113.42	118.27	1985458
2022-02-25	119.52	124.72	119.38	124.01	1781718
2022-02-28	120.28	123.83	120.25	123.44	1888079
2022-03-01	122.75	123.15	113.39	113.89	3053817
2022-03-02	115.34	117.15	113.51	116.12	2064693
2022-03-03	116.56	117.68	112.44	114.57	1855923
2022-03-04	111.50	111.95	108.12	110.22	1978001
2022-03-07	108.68	109.23	101.27	101.35	2521599
2022-03-08	101.80	106.26	100.07	103.28	2514208
2022-03-09	108.20	110.50	105.76	107.00	2275488
2022-03-10	104.40	106.24	101.99	104.80	2376873
2022-03-11	105.96	107.53	103.05	104.47	2274272
2022-03-14	107.20	111.02	105.99	108.76	2592347
2022-03-15	109.00	114.10	108.92	110.29	1977324
2022-03-16	112.22	116.21	111.59	114.15	2137743
2022-03-17	110.63	113.65	110.59	113.62	2183401
2022-03-18	113.53	116.41	111.95	115.84	4667471
2022-03-21	116.02	116.62	111.52	112.13	2212195
2022-03-22	113.66	117.06	113.60	114.74	1582491
2022-03-23	113.60	114.20	109.84	110.65	1742497
2022-03-24	111.64	112.25	110.03	111.90	1423107
2022-03-25	112.59	113.61	111.87	113.25	1240561
2022-03-28	111.56	111.98	108.75	111.28	1272421
2022-03-29	113.42	114.82	112.80	114.30	1312472
2022-03-30	114.30	114.85	112.63	113.29	1290423
2022-03-31	113.52	114.27	110.18	110.19	1792196
2022-04-01	111.09	112.67	109.53	110.12	1300181
2022-04-04	110.44	112.30	108.99	110.82	1560457
2022-04-05	110.69	112.07	110.15	110.75	1473804
2022-04-06	110.13	112.07	109.76	110.50	1376881
2022-04-07	110.13	111.02	107.35	109.16	1651285
2022-04-08	109.98	112.86	109.60	111.57	1000668
2022-04-11	111.50	113.80	110.95	111.17	1249889
2022-04-12	110.81	114.25	110.79	111.83	1093247
2022-04-13	110.27	112.88	110.14	112.67	922101
2022-04-14	113.08	113.59	112.13	112.18	803029
2022-04-18	112.03	117.07	112.03	116.43	1139598
2022-04-19	116.70	119.47	116.50	118.75	1451569
2022-04-20	120.00	121.11	118.40	118.82	1235520
2022-04-21	119.82	120.94	116.15	116.53	1245825
2022-04-22	115.83	116.15	112.20	112.37	1332303
2022-04-25	110.99	112.91	108.82	112.64	1161975
2022-04-26	111.11	113.29	109.38	109.39	1161998
2022-04-27	107.80	109.33	105.68	107.01	2157274
2022-04-28	116.95	118.91	110.20	115.98	2806234
2022-04-29	116.76	118.41	112.12	112.46	1890448
2022-05-02	113.28	113.70	110.59	113.28	1571551
2022-05-03	114.15	117.28	112.58	115.56	1863894
2022-05-04	115.66	121.17	115.19	120.58	1552659
2022-05-05	118.77	120.30	114.43	115.44	2439449
2022-05-06	114.78	115.37	110.68	111.01	1977032
2022-05-09	109.14	110.81	107.06	107.27	1859123
2022-05-10	107.95	109.18	103.15	105.21	2372153
2022-05-11	105.41	109.22	104.50	104.63	1278707
2022-05-12	102.00	103.28	98.38	101.35	2043032
2022-05-13	103.08	106.28	103.08	104.90	1582553
2022-05-16	104.08	105.18	101.85	103.00	1607644
2022-05-17	106.42	108.67	105.35	107.95	1804158
2022-05-18	105.70	107.10	104.36	105.10	2618274
2022-05-19	102.93	105.34	102.73	104.08	2276613
2022-05-20	105.50	105.88	101.18	103.82	1796660
2022-05-23	106.62	109.21	106.35	108.11	2034705
2022-05-24	107.00	107.23	102.88	103.82	1734707
2022-05-25	103.29	108.68	103.29	107.67	1958631
2022-05-26	108.67	111.74	108.67	110.78	1785882
2022-05-27	111.10	112.73	110.80	112.20	1690495
2022-05-31	110.99	113.88	110.90	113.49	2798894
2022-06-01	113.32	114.32	109.68	111.20	1377296
2022-06-02	112.04	112.83	110.65	112.77	1283616
2022-06-03	111.33	112.60	110.25	110.28	1218005
2022-06-06	110.90	112.05	109.39	111.00	1229762
2022-06-07	110.00	113.51	109.93	113.20	1067226
2022-06-08	112.08	113.41	110.16	110.38	1200679
2022-06-09	110.07	110.44	106.11	106.13	1648108
2022-06-10	103.29	104.66	98.01	98.14	2558890
2022-06-13	94.39	96.58	91.41	91.86	3527241
2022-06-14	92.43	93.44	91.30	91.84	2694837
2022-06-15	93.68	96.28	92.55	94.68	3006867
2022-06-16	91.90	92.08	88.02	89.53	2959206
2022-06-17	90.26	95.13	90.11	94.42	4807111
2022-06-21	97.60	98.39	93.26	94.48	2148304
2022-06-22	92.98	94.87	92.62	94.02	1711460
2022-06-23	93.80	94.49	91.96	94.10	1996907
2022-06-24	95.67	100.05	95.41	99.17	5446655
2022-06-27	99.91	100.33	98.09	98.63	1961850
2022-06-28	100.11	101.43	96.89	97.31	1625295
2022-06-29	96.56	96.90	94.41	95.59	1546979
2022-06-30	92.88	95.85	91.93	94.58	1671450
2022-07-01	94.24	98.10	93.87	97.69	1467112
2022-07-05	95.06	97.98	94.45	97.97	1216862
2022-07-06	97.88	98.66	96.18	97.68	1002661
2022-07-07	99.12	100.49	98.10	99.68	1214125
2022-07-08	100.00	100.69	97.82	100.21	1263006
2022-07-11	98.95	100.90	98.87	99.50	1385874
2022-07-12	97.41	101.22	97.41	99.83	1827591
2022-07-13	97.95	100.33	96.14	99.66	1746567
2022-07-14	97.32	99.78	96.60	99.31	1851194
2022-07-15	102.11	104.01	100.60	104.01	2364570
2022-07-18	105.62	107.80	104.58	105.26	2105480
2022-07-19	106.28	109.08	106.28	108.82	2000361
2022-07-20	108.49	109.95	107.96	109.80	2425198
2022-07-21	102.01	103.14	98.30	100.00	6521437
2022-07-22	99.59	101.30	99.07	100.00	2633650
2022-07-25	100.00	100.81	98.21	100.02	2002694
2022-07-26	99.00	100.16	98.09	98.36	1589429
2022-07-27	99.62	100.94	98.42	100.29	2311113
2022-07-28	100.09	100.66	97.39	99.48	1452653
2022-07-29	100.16	101.67	100.10	101.00	2344551
2022-08-01	100.30	102.44	99.34	102.22	1890022
2022-08-02	101.54	101.58	99.70	100.16	862239
2022-08-03	102.02	103.07	101.12	102.76	1227094
2022-08-04	102.75	102.88	101.47	102.36	1719679
2022-08-05	101.31	102.89	101.05	102.35	1313984
2022-08-08	103.21	104.89	102.73	102.88	1019619
2022-08-09	102.53	102.58	101.39	101.88	1224477
2022-08-10	104.22	108.92	103.77	107.98	1873948
2022-08-11	109.80	110.58	108.12	108.51	1662047
2022-08-12	109.47	109.79	108.06	109.60	1004708
2022-08-15	108.46	109.12	107.06	108.83	1057318
2022-08-16	109.07	111.28	109.07	110.47	1536282
2022-08-17	108.32	108.80	107.25	108.52	1361057
2022-08-18	108.92	109.18	108.20	108.47	1121561
2022-08-19	107.31	107.94	106.65	106.91	1324941
2022-08-22	104.69	104.78	102.51	103.32	1368350
2022-08-23	103.98	105.86	103.76	104.05	1244203
2022-08-24	103.77	104.86	103.06	104.39	848010
2022-08-25	105.12	106.40	104.28	106.38	1234649
2022-08-26	106.96	107.33	102.61	102.70	1114871
2022-08-29	101.44	101.84	100.22	101.01	909762
2022-08-30	101.69	101.95	100.19	100.87	1614089
2022-08-31	101.57	102.39	100.26	100.49	1406144
2022-09-01	99.95	100.06	97.60	100.04	1796478
2022-09-02	101.72	102.28	99.00	99.53	1038876
2022-09-06	98.70	99.37	95.87	97.49	1558920
2022-09-07	97.34	100.26	97.12	99.94	1201470
2022-09-08	99.03	101.33	98.12	101.05	1105715
2022-09-09	101.82	102.60	100.97	102.52	1336903
2022-09-12	103.50	105.07	102.70	103.29	1365387
2022-09-13	100.36	101.52	97.94	98.51	1677480
2022-09-14	98.99	99.33	96.31	99.05	2079865
2022-09-15	99.15	102.74	99.15	100.91	2245585
2022-09-16	100.10	101.18	97.38	100.91	3968525
2022-09-19	99.64	102.23	99.39	102.17	1207820
2022-09-20	101.40	101.49	99.15	100.29	1452502
2022-09-21	101.15	102.00	97.81	97.87	1197845
2022-09-22	98.03	98.07	94.88	94.97	1401458
2022-09-23	93.99	94.98	92.13	93.73	1746939
2022-09-26	92.72	94.48	90.62	91.05	1456557
2022-09-27	92.45	92.95	89.63	91.00	1128655
2022-09-28	91.61	94.15	91.11	93.58	1248978
2022-09-29	91.82	92.71	90.65	91.42	1226702
2022-09-30	91.78	92.72	90.47	90.92	1579331
2022-10-03	92.65	94.32	90.60	93.89	1857990
2022-10-04	95.77	97.44	95.63	97.40	1705485
2022-10-05	95.67	97.09	95.05	96.68	1122324
2022-10-06	95.65	96.80	95.19	95.32	798300
2022-10-07	94.00	94.56	92.81	93.40	1282928
2022-10-10	94.19	94.50	91.81	91.88	2548331
2022-10-11	91.33	92.78	90.00	90.89	4948142
2022-10-12	90.95	92.59	90.11	91.56	1247017
2022-10-13	89.50	94.44	87.64	94.09	2223685
2022-10-14	94.85	95.95	91.10	91.20	1583338
2022-10-17	93.82	94.13	92.20	92.78	1767939
2022-10-18	95.61	96.35	93.57	96.29	2684131
2022-10-19	94.72	95.98	92.78	93.43	1358579
2022-10-20	93.14	95.34	92.28	92.76	1157351
2022-10-21	92.78	94.72	91.06	94.68	2397492
2022-10-24	96.18	96.70	94.53	95.86	2351302
2022-10-25	95.54	100.20	95.15	99.97	2660762
2022-10-26	101.67	104.29	101.18	102.22	1806325
2022-10-27	103.61	104.71	102.62	102.81	1620520
2022-10-28	103.14	106.08	102.66	105.64	1620498
2022-10-31	104.96	105.76	104.42	104.46	1269018
2022-11-01	105.67	106.30	103.78	103.89	1871979
2022-11-02	103.39	104.40	100.96	101.03	1915291
2022-11-03	99.28	99.28	97.22	97.98	1166433
2022-11-04	99.66	101.92	98.82	99.85	1468567
2022-11-07	100.93	101.15	99.15	101.01	1024256
2022-11-08	101.04	102.92	100.82	102.48	1185617
2022-11-09	101.43	101.64	100.02	100.04	1007677
2022-11-10	105.07	108.99	105.07	108.32	2538575
2022-11-11	109.48	111.59	108.70	108.78	2637135
2022-11-14	107.50	108.73	105.76	105.93	1538444
2022-11-15	106.90	108.19	103.27	103.63	1816400
2022-11-16	104.90	109.83	104.90	106.12	3426564
2022-11-17	104.96	107.63	104.42	107.04	1752544
2022-11-18	109.00	110.01	106.84	107.26	1670440
2022-11-21	106.73	108.57	106.27	107.54	1308861
2022-11-22	107.98	109.21	107.61	108.21	2194199
2022-11-23	107.94	109.16	107.34	108.66	887009
2022-11-25	108.33	109.09	108.05	108.73	682605
2022-11-28	107.48	108.21	106.65	106.85	2215784
2022-11-29	107.01	108.76	106.52	108.55	1193249
2022-11-30	108.32	108.37	105.48	108.36	3419357
2022-12-01	108.31	109.11	105.75	106.53	2080067
2022-12-02	105.04	107.42	104.71	105.40	1288501
2022-12-05	104.36	105.06	102.98	103.51	1448921
2022-12-06	103.46	105.35	102.52	103.87	1689335
2022-12-07	103.29	105.35	102.82	103.74	2118303
2022-12-08	104.16	105.07	102.48	102.93	1505737
2022-12-09	102.29	104.26	102.06	103.00	1526017
2022-12-12	102.97	105.71	102.65	105.28	1871012
2022-12-13	105.45	108.50	105.26	106.56	2485121
2022-12-14	106.19	106.82	102.62	103.45	1995424
2022-12-15	101.45	101.59	95.83	98.88	4211996
2022-12-16	97.50	98.63	95.54	96.89	4629405
2022-12-19	96.93	97.43	94.73	95.17	2193491
2022-12-20	95.07	96.99	94.42	96.71	2127071
2022-12-21	97.81	98.64	97.48	97.80	1946093
2022-12-22	96.18	96.89	95.21	96.86	1551056
2022-12-23	96.82	97.60	96.08	97.60	936504
2022-12-27	97.80	97.85	96.27	96.75	915046
2022-12-28	96.67	97.35	95.22	95.28	1233968
2022-12-29	95.62	97.53	95.36	97.45	1539250
2022-12-30	96.61	97.91	96.39	97.83	1381202
2023-01-03	98.80	99.96	96.39	96.99	2155657
2023-01-04	98.56	101.73	98.47	101.27	3209065
2023-01-05	100.24	100.85	99.04	99.55	2477843
2023-01-06	99.58	103.22	99.58	103.04	2212684
2023-01-09	103.91	105.10	103.56	103.88	2551224
2023-01-10	103.81	105.70	103.26	105.61	2203734
2023-01-11	105.51	107.24	105.51	107.04	2633839
2023-01-12	108.15	108.30	105.86	106.06	2006875
2023-01-13	104.11	107.34	104.11	107.20	1737170
2023-01-17	106.30	107.02	105.09	105.41	2442837
2023-01-18	105.39	106.32	102.21	102.34	4751045
2023-01-19	95.55	102.12	94.42	101.90	8727601
2023-01-20	101.91	106.21	101.75	106.14	4965496
2023-01-23	106.42	111.24	106.29	110.29	3631575
2023-01-24	109.25	112.37	109.04	111.49	2313272
2023-01-25	110.38	115.05	110.35	114.90	3578534
2023-01-26	115.49	115.95	113.25	114.69	3146149
2023-01-27	115.69	118.40	115.69	117.57	2438949
2023-01-30	116.30	117.31	114.36	114.44	2365148
2023-01-31	114.78	116.95	114.36	116.73	2206816
2023-02-01	112.95	117.33	112.47	115.83	3899159
2023-02-02	116.64	119.24	116.44	117.95	3374865
2023-02-03	116.27	119.91	115.71	119.00	2387166
2023-02-06	118.13	118.39	116.83	117.15	2278848
2023-02-07	116.58	118.71	116.58	117.83	1954410
2023-02-08	115.51	117.50	115.51	115.60	1942012
2023-02-09	116.42	117.09	114.15	114.53	2256981
2023-02-10	114.37	115.24	113.65	115.00	2013182
2023-02-13	115.01	116.38	114.39	116.15	1173127
2023-02-14	115.72	117.00	114.30	115.35	2129157
2023-02-15	114.32	115.46	113.74	115.25	1782969
2023-02-16	113.92	114.27	111.60	111.63	2081009
2023-02-17	110.89	111.20	109.12	111.18	1909679
2023-02-21	109.95	110.24	108.82	108.53	2131848
2023-02-22	108.99	110.43	108.73	109.58	1719332
2023-02-23	109.77	111.28	109.00	110.70	1589606
2023-02-24	109.03	112.43	108.91	112.22	2121572
2023-02-27	113.34	113.57	111.28	111.45	1684902
2023-02-28	111.49	112.57	111.39	112.00	2170497
2023-03-01	111.39	113.76	111.39	112.94	1806180
2023-03-02	111.61	112.65	110.60	112.37	1533475
2023-03-03	113.17	115.10	112.74	114.77	1844010
2023-03-06	114.65	115.66	113.57	113.95	1842093
2023-03-07	113.48	114.19	111.20	111.39	2070014
2023-03-08	111.53	112.04	109.77	110.60	1551733
2023-03-09	110.42	111.23	105.55	105.64	1957300
2023-03-10	104.00	104.58	100.04	102.14	3118108
2023-03-13	99.25	100.55	95.98	97.52	3850098
2023-03-14	101.84	103.10	100.00	101.44	3179115
2023-03-15	97.85	98.82	94.69	96.25	3334596
2023-03-16	94.69	96.38	91.08	95.48	3614349
2023-03-17	94.71	94.71	91.43	92.24	6380818
2023-03-20	93.64	96.80	93.45	93.82	3135887
2023-03-21	97.00	98.83	96.70	98.34	2341830
2023-03-22	98.27	98.46	94.73	94.78	1722015
2023-03-23	95.02	96.21	92.80	93.57	2455945
2023-03-24	91.80	92.87	90.45	92.85	1924725
2023-03-27	95.13	95.75	94.03	94.39	1788375
2023-03-28	94.00	95.22	93.60	94.16	1323136
2023-03-29	95.99	97.90	95.64	97.68	2132354
2023-03-30	98.64	99.29	97.69	98.12	1266184
2023-03-31	98.72	99.06	98.18	98.84	2262443
2023-04-03	98.89	99.73	98.15	98.82	1621787
2023-04-04	100.24	100.40	97.43	98.58	1840520
2023-04-05	97.19	97.99	96.30	97.40	1971610
2023-04-06	97.53	97.99	96.65	97.02	1770005
2023-04-10	96.36	98.45	96.17	98.17	1237211
2023-04-11	99.17	101.02	99.13	100.40	1776810
2023-04-12	101.14	101.55	98.77	99.15	1495994
2023-04-13	99.54	100.51	98.82	100.49	1461523
2023-04-14	102.10	102.83	100.59	101.17	1575244
2023-04-17	100.00	102.67	99.18	102.66	2380937
2023-04-18	102.50	103.82	102.22	103.63	2152037
2023-04-19	104.03	106.47	103.30	105.76	2386299
2023-04-20	104.15	105.67	101.83	105.18	3708310
2023-04-21	104.87	106.57	103.33	105.52	2275676
2023-04-24	105.52	105.81	104.17	104.49	1218176
2023-04-25	103.52	103.61	101.59	101.78	1541577
2023-04-26	101.87	103.12	100.83	101.18	1252485
2023-04-27	101.55	102.71	100.72	101.99	1312976
2023-04-28	100.66	103.71	100.30	103.47	1491589
2023-05-01	103.43	103.43	99.32	99.61	2075198
2023-05-02	98.62	98.69	94.01	95.22	2527353
2023-05-03	95.44	98.28	95.19	95.78	2243639
2023-05-04	94.54	95.00	91.87	92.44	1939808
2023-05-05	94.74	96.37	94.42	95.96	1675672
2023-05-08	96.65	97.28	96.00	96.84	1308883
2023-05-09	95.90	97.05	95.60	96.69	810319
2023-05-10	98.04	98.04	94.46	95.35	1105846
2023-05-11	94.47	96.11	93.96	95.83	1354097
2023-05-12	96.68	96.80	94.40	95.23	2093603
2023-05-15	95.75	97.57	95.34	97.04	3291366
2023-05-16	97.20	98.70	95.34	96.31	4000517
2023-05-17	97.56	98.98	96.19	98.59	2546009
2023-05-18	98.79	100.92	98.11	100.61	2083256
2023-05-19	101.03	101.46	99.54	100.74	1542846
2023-05-22	100.98	101.41	100.29	101.06	1719471
2023-05-23	101.00	102.84	101.00	101.20	2759928
2023-05-24	100.39	100.79	99.04	99.42	1381713
2023-05-25	99.32	100.39	99.06	99.88	1712293
2023-05-26	100.31	102.45	99.80	102.36	1786085
2023-05-30	102.74	103.88	102.29	103.32	1899894
2023-05-31	103.00	103.76	101.29	102.74	3796795
2023-06-01	103.25	105.79	102.72	105.33	2055654
2023-06-02	106.81	109.81	106.00	109.09	2118158
2023-06-05	109.62	109.43	107.82	109.09	1448408
2023-06-06	109.16	112.34	109.08	112.33	1311437
2023-06-07	112.83	113.80	112.51	113.10	2978804
2023-06-08	113.00	113.86	112.40	113.59	1899247
2023-06-09	113.62	114.47	113.11	114.14	2535351
2023-06-12	114.12	115.48	113.85	114.82	2095487
2023-06-13	114.99	117.84	114.78	117.72	1831511
2023-06-14	117.97	118.75	115.68	117.14	3019232
2023-06-15	116.16	117.40	114.89	117.26	1889069
2023-06-16	116.92	117.05	114.94	115.32	5918092
2023-06-20	114.80	115.77	114.03	115.53	4257186
2023-06-21	115.52	116.74	115.16	116.30	2683959
2023-06-22	115.76	116.04	114.31	115.48	2012609
2023-06-23	114.04	115.97	113.60	115.42	2192527
2023-06-26	115.44	117.02	115.32	115.45	1484750
2023-06-27	115.26	117.35	114.68	117.32	1672346
2023-06-28	117.00	117.47	116.18	117.41	1294219
2023-06-29	117.66	118.53	117.11	117.90	1253797
2023-06-30	118.80	118.80	116.66	116.85	1810306
2023-07-03	116.82	118.97	116.73	118.09	954325
2023-07-05	117.01	117.68	116.21	116.30	1447044
2023-07-06	114.89	115.66	113.59	115.64	1393384
2023-07-07	115.72	118.12	115.44	116.94	1714327
2023-07-10	117.09	118.63	116.98	118.49	1307161
2023-07-11	119.13	120.43	118.79	119.49	1395876
2023-07-12	120.89	121.03	118.63	119.12	2745826
2023-07-13	119.63	120.38	119.10	119.68	1470539
2023-07-14	120.26	120.30	117.54	118.56	1096851
2023-07-17	118.28	121.02	117.89	120.37	1418722
2023-07-18	120.94	122.01	120.38	121.70	1453789
2023-07-19	121.48	122.50	121.24	121.85	2446068
2023-07-20	103.37	106.87	101.03	102.45	11247611
2023-07-21	101.81	106.51	101.60	105.11	5289162
2023-07-24	105.01	109.18	104.93	108.84	3338871
2023-07-25	108.71	109.10	107.33	107.96	2404707
2023-07-26	108.34	108.93	105.97	106.49	2010826
2023-07-27	107.08	107.19	103.90	104.18	1786820
2023-07-28	105.68	105.81	104.47	104.67	1279993
2023-07-31	104.96	106.65	104.86	105.55	1971812
2023-08-01	104.99	105.05	103.85	104.82	1365262
2023-08-02	103.68	103.68	102.15	103.15	1092791
2023-08-03	102.61	103.13	101.83	102.59	1185153
2023-08-04	102.55	103.65	102.02	102.36	1628256
2023-08-07	103.01	103.34	102.27	102.94	874322
2023-08-08	101.34	104.80	100.56	104.64	1938186
2023-08-09	104.33	105.75	103.60	104.36	2008364
2023-08-10	104.98	105.41	103.55	103.60	1982752
2023-08-11	103.15	103.83	103.11	103.56	1428076
2023-08-14	102.77	103.53	102.16	102.65	1607182
2023-08-15	93.50	95.30	91.62	92.96	8648840
2023-08-16	92.00	92.76	89.20	90.26	7514916
2023-08-17	92.92	93.75	91.67	92.38	7727499
2023-08-18	91.76	94.35	91.58	93.34	2993220
2023-08-21	93.27	93.70	90.86	92.03	2780451
2023-08-22	91.89	92.14	88.87	88.31	3585249
2023-08-23	88.48	88.93	87.90	88.59	2892556
2023-08-24	89.41	90.95	88.65	89.14	3308134
2023-08-25	89.32	89.83	88.00	88.74	2438213
2023-08-28	89.17	90.40	89.17	89.53	2147205
2023-08-29	89.28	90.38	89.22	90.35	1855388
2023-08-30	90.68	90.80	89.65	89.72	2378709
2023-08-31	90.12	90.90	89.56	90.07	1710035
2023-09-01	91.29	92.17	90.87	92.06	1437966
2023-09-05	91.54	92.41	91.06	91.81	2235149
2023-09-06	91.13	92.09	90.44	91.51	1876289
2023-09-07	90.60	91.46	89.12	89.39	1845045
2023-09-08	89.80	90.08	88.88	89.57	1092914
2023-09-11	90.44	90.83	89.50	89.63	1165658
2023-09-12	89.25	90.02	87.45	89.14	2873892
2023-09-13	89.66	89.83	88.00	88.67	1815006
2023-09-14	89.74	90.75	89.37	90.08	2069191
2023-09-15	89.78	91.34	89.42	89.74	4135050
2023-09-18	89.12	89.26	87.71	88.47	1509527
2023-09-19	88.51	89.12	88.09	88.81	1761309
2023-09-20	89.66	90.03	88.54	88.66	1165414
2023-09-21	87.54	88.69	87.53	87.55	1374774
2023-09-22	87.93	88.05	87.04	87.19	1273617
2023-09-25	86.70	87.65	86.39	87.57	1298433
2023-09-26	86.70	88.09	86.52	86.86	1662795
2023-09-27	87.21	87.41	84.43	85.26	1941767
2023-09-28	84.75	86.71	84.56	86.33	2020315
2023-09-29	86.86	87.60	86.06	86.63	2081671
2023-10-02	91.47	92.89	90.44	90.83	7296959
2023-10-03	89.94	90.90	87.01	87.26	3831843
2023-10-04	87.15	87.76	86.41	87.35	3182122
2023-10-05	86.97	87.35	85.95	87.15	2889004
2023-10-06	86.40	90.03	86.14	88.69	2417309
2023-10-09	87.67	90.49	87.50	89.99	2187163
2023-10-10	91.00	92.39	90.28	91.34	3184867
2023-10-11	91.29	92.40	89.69	90.76	2347686
2023-10-12	91.35	91.35	89.55	90.73	1615801
2023-10-13	91.50	92.17	89.25	89.40	2503502
2023-10-16	90.49	91.28	89.44	90.82	1788806
2023-10-17	89.39	93.13	89.39	93.02	2310851
2023-10-18	92.17	92.84	91.64	91.85	2810072
2023-10-19	85.05	87.50	83.40	84.59	7170564
2023-10-20	84.34	84.40	82.07	82.19	2673246
2023-10-23	81.47	83.07	81.24	82.37	2394573
2023-10-24	82.66	83.16	81.02	81.07	2108893
2023-10-25	80.53	81.50	79.74	80.60	1661596
2023-10-26	80.30	81.67	80.04	80.82	1428352
2023-10-27	81.21	81.47	79.04	80.49	1492860
2023-10-30	80.96	81.46	80.38	81.14	1069576
2023-10-31	81.47	82.37	81.09	82.08	1678590
2023-11-01	82.41	82.82	81.61	82.59	1474081
2023-11-02	84.00	85.22	83.57	85.20	1619475
2023-11-03	86.64	88.18	86.64	87.18	1727524
2023-11-06	87.10	87.65	85.86	86.52	2430820
2023-11-07	86.47	86.59	84.63	84.86	2823416
2023-11-08	84.87	85.33	83.76	84.34	1691170
2023-11-09	84.75	84.89	82.68	82.87	1972819
2023-11-10	83.50	83.63	82.15	83.51	2255992
2023-11-13	83.19	84.04	82.68	83.81	4854893
2023-11-14	85.94	86.42	84.66	85.67	3153591
2023-11-15	85.33	86.53	84.00	85.66	2386519
2023-11-16	85.58	85.93	84.03	84.20	1191727
2023-11-17	85.07	86.38	84.67	86.38	1266550
2023-11-20	86.63	87.25	86.15	86.25	1623040
2023-11-21	86.25	87.01	85.75	85.94	1326272
2023-11-22	86.52	87.02	85.97	86.47	914515
2023-11-24	86.73	87.10	86.32	86.77	314565
2023-11-27	86.21	86.56	85.20	85.44	1240198
2023-11-28	85.44	87.55	85.37	87.22	1349812
2023-11-29	88.00	90.16	87.50	88.89	2232305
2023-11-30	89.68	93.45	89.58	93.00	5697925
2023-12-01	92.69	95.96	92.66	95.62	3006873
2023-12-04	94.71	95.96	93.83	94.74	2024123
2023-12-05	94.00	99.92	94.00	99.08	6160115
2023-12-06	101.89	105.31	100.45	100.70	4275907
2023-12-07	101.18	102.54	101.18	102.33	2151270
2023-12-08	102.25	104.28	102.02	103.30	1648521
2023-12-11	103.64	103.91	102.64	103.30	1147826
2023-12-12	103.18	104.27	102.71	102.74	1799446
2023-12-13	102.86	105.99	101.42	105.81	2395973
2023-12-14	106.32	108.25	106.00	107.72	3461778
2023-12-15	107.00	107.94	105.74	106.03	3302137
2023-12-18	106.79	107.25	106.22	106.85	1822098
2023-12-19	106.77	109.04	106.77	108.96	1383980
2023-12-20	110.29	110.73	107.56	107.62	1847810
2023-12-21	109.07	111.43	108.93	111.16	1351298
2023-12-22	111.60	111.91	110.53	110.99	825393
2023-12-26	110.84	111.68	110.78	111.65	644934
2023-12-27	111.50	112.30	111.25	112.24	743187
2023-12-28	112.24	112.67	111.91	112.57	728450
2023-12-29	112.80	113.42	112.08	112.40	919043
2024-01-02	111.31	112.70	111.05	112.34	1273248
2024-01-03	113.00	113.17	109.94	110.74	1260966
2024-01-04	110.89	111.84	110.08	110.33	1321082
2024-01-05	109.79	112.99	109.29	111.85	1649722
2024-01-08	111.57	112.87	111.40	112.84	1122733
2024-01-09	111.58	111.91	110.98	111.42	1084108
2024-01-10	111.14	112.12	110.31	111.03	1670602
2024-01-11	110.82	111.33	109.07	111.23	1740716
2024-01-12	111.32	111.58	108.24	109.53	2262958
2024-01-16	108.54	109.69	107.74	109.66	2427764
2024-01-17	107.92	109.56	107.81	108.74	3878107
2024-01-18	101.04	104.65	96.46	97.00	11214529
2024-01-19	97.49	98.67	96.80	97.33	5514622
2024-01-22	97.75	102.06	97.70	99.65	3380205
2024-01-23	99.77	100.66	99.07	100.44	1914905
2024-01-24	100.88	101.56	99.79	101.22	2116682
2024-01-25	101.71	104.61	101.71	103.74	2578831
2024-01-26	104.24	107.09	103.91	106.92	2732608
2024-01-29	106.80	107.05	105.16	106.07	1355264
2024-01-30	105.70	108.66	105.70	108.24	1954354
2024-01-31	106.63	108.09	105.41	105.52	2364647
2024-02-01	105.84	106.90	104.52	106.56	2062452
2024-02-02	106.51	107.91	105.71	107.00	1457497
2024-02-05	105.77	107.24	105.67	106.63	1553908
2024-02-06	106.58	107.06	104.72	105.66	1952394
2024-02-07	106.00	106.47	104.08	106.28	1735242
2024-02-08	107.89	108.93	106.65	108.84	1265984
2024-02-09	108.78	109.44	108.03	109.18	1066575
2024-02-12	109.30	111.33	109.21	110.50	1847897
2024-02-13	108.42	108.92	107.10	108.39	1533751
2024-02-14	109.18	109.57	108.24	109.11	1320102
2024-02-15	109.95	110.77	109.50	110.72	1515688
2024-02-16	110.23	111.66	109.68	110.49	1327109
2024-02-20	123.50	127.34	121.10	123.72	22451052
2024-02-21	121.45	123.92	120.28	120.71	7292833
2024-02-22	120.99	122.37	120.00	120.06	4384731
2024-02-23	121.13	123.39	120.37	121.71	3228042
2024-02-26	121.21	123.38	121.03	121.96	2347832
2024-02-27	122.07	123.37	121.44	122.65	2525602
2024-02-28	122.65	123.91	122.31	123.25	1525597
2024-02-29	123.40	123.60	120.41	120.70	3581574
2024-03-01	120.77	121.48	120.43	120.81	1984409
2024-03-04	120.71	121.23	119.94	120.07	1662349
2024-03-05	119.55	122.99	119.55	121.27	2450976
2024-03-06	121.62	121.81	118.74	119.40	2458941
2024-03-07	120.46	121.93	120.32	121.52	1614075
2024-03-08	121.44	122.11	120.83	121.26	1133148
2024-03-11	121.00	122.02	120.45	121.92	1502864
2024-03-12	122.48	124.98	121.82	124.75	1824383
2024-03-13	124.89	126.00	124.70	125.96	1427979
2024-03-14	126.02	127.70	123.41	123.84	1603548
2024-03-15	122.41	123.96	119.61	120.24	3134398
2024-03-18	120.50	120.78	119.45	120.38	1403488
2024-03-19	120.53	122.00	120.33	121.24	1286106
2024-03-20	121.03	125.85	120.77	125.77	1006151
2024-03-21	126.16	127.89	125.82	127.18	1612149
2024-03-22	127.18	127.90	125.73	125.76	940423
2024-03-25	125.51	126.45	125.08	125.26	1135898
2024-03-26	125.19	126.38	125.19	125.42	873229
2024-03-27	126.74	128.03	125.80	128.00	1416670
2024-03-28	128.00	131.65	127.61	131.09	1914813
2024-04-01	130.39	131.64	128.79	129.38	1282343
2024-04-02	128.22	129.04	127.73	127.81	813792
2024-04-03	127.50	128.50	126.47	126.89	1077181
2024-04-04	128.80	129.99	124.93	125.00	1184063
2024-04-05	125.08	126.47	124.68	125.86	976174
2024-04-08	125.97	127.33	125.60	125.71	1002053
2024-04-09	125.80	126.43	124.86	125.34	935263
2024-04-10	124.27	124.36	121.80	123.29	1374967
2024-04-11	122.99	123.66	121.08	122.94	778883
2024-04-12	121.84	122.32	120.51	120.91	1019796
2024-04-15	122.74	123.21	120.47	121.31	788869
2024-04-16	121.50	121.50	119.31	119.57	994095
2024-04-17	120.91	121.48	119.67	119.89	1745964
2024-04-18	120.75	125.39	120.55	124.27	2285142
2024-04-19	125.66	126.15	123.80	125.35	1548721
2024-04-22	126.04	126.70	124.38	126.68	1136823
2024-04-23	126.36	129.35	126.00	129.24	1884043
2024-04-24	128.26	130.58	127.58	129.02	1805543
2024-04-25	128.87	129.07	125.60	125.67	1448618
2024-04-26	125.50	128.40	125.41	127.70	1154892
2024-04-29	127.90	128.53	127.17	128.00	738151
2024-04-30	127.13	127.84	126.51	126.73	1334865
2024-05-01	126.08	126.83	122.88	123.58	1947812
2024-05-02	124.86	125.43	123.80	124.51	1620602
2024-05-03	125.61	125.62	123.90	125.04	811004
2024-05-06	126.18	126.74	125.21	125.36	1153685
2024-05-07	126.28	126.57	123.58	123.61	721010
2024-05-08	122.92	124.04	122.92	123.57	519599
2024-05-09	123.35	124.48	123.24	124.04	1135247
2024-05-10	124.42	124.70	123.19	123.40	979142
2024-05-13	124.37	124.68	123.52	124.17	1473078
2024-05-14	124.56	124.93	123.78	124.40	1053393
2024-05-15	125.67	126.73	125.23	126.73	1735159
2024-05-16	126.90	127.24	123.59	124.81	1708066
2024-05-17	125.39	125.55	124.66	125.42	1084114
2024-05-20	125.55	126.04	124.20	124.61	698325
2024-05-21	124.81	125.39	124.37	124.48	1033391
2024-05-22	124.48	125.93	123.64	124.31	1977438
2024-05-23	124.33	124.33	121.34	122.81	1040807
2024-05-24	123.00	124.31	122.95	123.22	1003834
2024-05-28	123.12	123.21	121.11	121.82	1059111
2024-05-29	120.44	121.82	119.95	121.68	1159413
2024-05-30	122.29	122.60	120.72	121.11	1499520
2024-05-31	121.29	122.97	120.72	122.66	3032721
2024-06-03	123.00	123.50	120.62	122.81	1171590
2024-06-04	121.88	122.90	120.20	121.10	1024752
2024-06-05	121.24	122.14	120.36	122.13	900597
2024-06-06	123.00	124.56	122.37	122.76	1264886
2024-06-07	122.08	125.92	121.84	124.90	924850
2024-06-10	124.29	125.93	123.03	125.81	1122883
2024-06-11	124.77	124.77	121.07	121.74	1226152
2024-06-12	122.50	125.13	122.38	123.67	922018
2024-06-13	123.12	123.60	120.97	122.33	1185062
2024-06-14	121.51	122.40	121.36	122.00	1384773
2024-06-17	121.82	125.85	121.66	125.71	1195673
2024-06-18	126.00	127.00	125.55	126.93	995033
2024-06-20	126.81	127.86	125.53	127.78	1068886
2024-06-21	128.00	128.10	126.06	126.97	1663602
2024-06-24	126.97	128.78	125.84	127.67	1127875
2024-06-25	127.40	127.48	125.95	126.42	1078715
2024-06-26	125.79	126.48	125.21	125.35	1679676
2024-06-27	125.35	125.46	122.34	123.73	2002492
2024-06-28	125.03	131.09	124.62	130.81	3689864
2024-07-01	132.00	133.78	131.21	132.95	1522060
2024-07-02	132.94	133.71	132.01	133.54	1130316
2024-07-03	132.76	133.50	130.38	132.06	897558
2024-07-05	131.23	132.45	128.67	128.89	1303045
2024-07-08	130.12	130.76	128.09	128.86	1290514
2024-07-09	128.86	131.82	128.25	130.00	943534
2024-07-10	129.65	130.12	128.28	129.20	693288
2024-07-11	129.23	131.58	129.20	131.48	748585
2024-07-12	131.54	131.88	130.14	131.28	756395
2024-07-15	133.98	137.30	133.37	137.06	1503846
2024-07-16	137.00	141.95	136.74	141.82	2126412
2024-07-17	141.45	143.47	140.33	141.41	2377658
2024-07-18	145.05	147.61	141.18	142.89	2950614
2024-07-19	143.83	143.83	139.58	141.77	1516915
2024-07-22	141.06	141.41	138.64	139.82	1557067
2024-07-23	139.82	141.79	138.57	139.60	1378026
2024-07-24	138.11	141.59	137.44	140.26	1575250
2024-07-25	141.00	143.76	140.32	141.62	1327033
2024-07-26	143.11	143.62	142.18	142.29	829096
2024-07-29	143.00	143.00	141.12	142.56	924314
2024-07-30	143.68	145.28	143.45	144.72	1062605
2024-07-31	144.60	145.58	143.72	143.99	1057528
2024-08-01	144.23	144.88	135.11	136.17	1058369
2024-08-02	134.77	134.79	127.57	129.09	1557093
2024-08-05	125.41	125.78	122.37	123.52	1109761
2024-08-06	122.92	126.42	122.73	125.27	1634863
2024-08-07	127.76	128.99	123.24	123.41	744156
2024-08-08	124.78	126.73	124.39	125.10	1024809
2024-08-09	125.22	126.44	123.81	126.39	630881
2024-08-12	125.41	126.37	123.24	123.71	955734
2024-08-13	124.53	127.14	124.12	126.62	578362
2024-08-14	126.33	128.58	125.92	127.75	533924
2024-08-15	129.90	132.53	129.19	130.69	1147866
2024-08-16	130.46	133.90	130.46	133.80	1169495
2024-08-19	133.80	136.91	133.80	136.63	616709
2024-08-20	136.27	136.70	134.72	135.26	898462
2024-08-21	135.75	136.31	132.89	132.66	1696997
2024-08-22	132.81	133.11	130.96	131.24	1154480
2024-08-23	132.25	134.65	131.38	132.93	1915292
2024-08-26	133.72	134.33	131.84	132.74	1099000
2024-08-27	132.81	133.72	131.86	133.33	542962
2024-08-28	132.69	135.99	132.68	135.90	1042675
2024-08-29	136.98	137.74	134.51	137.58	1044611
2024-08-30	137.58	139.10	136.42	138.71	1395071
2024-09-03	137.74	139.66	136.86	138.12	1329866
2024-09-04	139.00	139.56	134.75	135.08	1094328
2024-09-05	136.31	136.67	131.11	132.38	1379852
2024-09-06	132.45	135.05	128.36	128.68	1008260
2024-09-09	129.57	134.84	129.57	133.33	1084384
2024-09-10	132.66	132.66	123.74	130.34	2619477
2024-09-11	127.31	128.93	124.47	128.68	1336096
2024-09-12	128.68	129.56	126.19	129.26	788006
2024-09-13	129.85	132.29	129.85	131.33	925413
2024-09-16	131.55	134.32	131.31	133.91	1109511
2024-09-17	134.53	138.88	134.37	137.58	1151810
2024-09-18	138.16	139.88	135.69	136.11	1169994
2024-09-19	138.87	144.05	138.40	143.92	1925269
2024-09-20	143.50	143.70	141.07	142.49	2016883
2024-09-23	143.79	144.46	139.93	140.20	1349860
2024-09-24	140.20	140.36	132.73	136.47	1690867
2024-09-25	137.28	137.28	134.88	135.92	940124
2024-09-26	136.73	138.89	135.54	138.33	1066664
2024-09-27	139.00	140.85	138.21	139.25	967843
2024-09-30	139.17	140.65	138.24	140.29	1485037
2024-10-01	140.40	140.51	135.62	136.40	1149988
2024-10-02	137.10	138.26	135.00	137.32	603383
2024-10-03	136.69	136.73	134.09	136.37	585390
2024-10-04	139.66	145.00	139.00	144.89	1149460
2024-10-07	143.99	145.25	142.90	144.06	1198532
2024-10-08	144.06	144.48	142.03	142.09	1009030
2024-10-09	142.09	143.87	141.53	143.15	1347942
2024-10-10	142.19	143.96	141.52	141.74	977078
2024-10-11	142.24	146.37	142.24	145.81	846466
2024-10-14	146.00	147.63	144.75	147.31	875134
2024-10-15	148.05	149.97	146.99	147.14	983019
2024-10-16	149.87	149.87	147.42	147.53	1194553
2024-10-17	149.00	152.90	148.20	150.46	1564194
2024-10-18	149.62	150.00	144.34	148.68	1244405
2024-10-21	148.39	149.45	145.34	146.47	1447889
2024-10-22	145.82	146.68	144.53	145.45	1346704
2024-10-23	145.25	146.79	142.37	145.16	2115058
2024-10-24	145.20	145.75	143.05	143.12	1396224
2024-10-25	150.33	157.06	148.78	148.90	1955057
2024-10-28	148.90	153.59	148.50	152.88	1248824
2024-10-29	152.18	153.29	150.13	150.74	1441503
2024-10-30	151.40	156.48	151.04	154.50	1302677
2024-10-31	155.00	155.44	148.31	148.43	3163086
2024-11-01	148.43	151.54	147.84	151.30	2202745
2024-11-04	151.67	151.67	147.65	149.14	1252103
2024-11-05	149.52	153.45	149.01	151.85	1468270
2024-11-06	176.99	188.26	175.48	182.55	8220563
2024-11-07	180.00	180.45	174.72	175.00	3360874
2024-11-08	175.50	177.63	173.36	175.15	3300442
2024-11-11	179.73	183.60	176.95	181.39	2300433
2024-11-12	180.39	181.85	176.56	177.77	1792206
2024-11-13	177.66	179.36	174.34	174.65	1933071
2024-11-14	174.01	175.51	172.57	173.83	1498059
2024-11-15	174.57	177.36	174.55	176.07	3174543
2024-11-18	175.36	176.60	172.88	173.22	1068871
2024-11-19	170.39	172.74	169.45	172.50	1225728
2024-11-20	172.76	173.69	171.76	172.07	1968591
2024-11-21	173.79	176.12	172.49	174.91	1904756
2024-11-22	174.78	179.58	174.78	179.29	1063023
2024-11-25	180.63	184.48	180.50	182.67	2566377
2024-11-26	181.64	183.34	180.10	182.62	1233208
2024-11-27	183.39	184.77	180.85	182.56	873777
2024-11-29	183.45	185.20	182.02	182.43	577901
2024-12-02	183.77	184.00	178.67	180.11	1069822
2024-12-03	179.66	180.57	177.22	178.43	1205136
2024-12-04	178.42	178.83	175.83	176.45	835436
2024-12-05	178.67	178.67	175.63	177.30	1301877
2024-12-06	177.36	180.17	176.92	179.22	1450097
2024-12-09	178.60	180.00	176.28	176.76	1405169
2024-12-10	177.89	177.89	174.90	175.75	969535
2024-12-11	177.08	179.08	174.49	178.23	1396429
2024-12-12	178.23	178.85	175.53	175.64	758141
2024-12-13	177.10	177.37	175.40	176.00	1046587
2024-12-16	176.56	177.00	174.50	176.68	1348793
2024-12-17	174.98	175.91	173.12	173.88	1095152
2024-12-18	173.91	175.51	167.30	168.26	1820465
2024-12-19	173.70	174.84	168.80	169.27	2061973
2024-12-20	168.66	175.52	168.66	173.16	3870555
2024-12-23	171.33	174.66	171.24	174.51	943592
2024-12-24	173.70	176.70	173.62	176.58	373929
2024-12-26	175.00	177.21	174.13	176.92	712947
2024-12-27	175.78	177.05	173.99	174.60	628254
2024-12-30	172.22	174.21	170.66	172.44	916135
2024-12-31	173.27	174.43	172.20	173.23	610856
2025-01-02	174.94	176.50	171.83	174.20	867210
2025-01-03	175.57	176.06	172.87	176.06	685790
2025-01-06	178.01	181.40	177.65	179.21	1174673
2025-01-07	181.08	181.17	176.31	177.60	1400358
2025-01-08	176.87	177.54	175.17	175.87	1371192
2025-01-10	174.03	174.16	169.33	169.64	1567691
2025-01-13	170.40	176.13	169.45	175.68	1965839
2025-01-14	177.38	181.27	177.00	180.84	1051449
2025-01-15	185.35	188.99	184.81	187.54	1204077
2025-01-16	187.78	188.89	183.98	185.04	1591786
2025-01-17	186.19	189.27	184.04	187.18	1613063
2025-01-21	187.84	190.13	187.80	189.26	1990990
2025-01-22	190.37	198.97	190.15	197.50	3363190
2025-01-23	199.00	204.93	196.01	200.96	2202099
2025-01-24	200.43	203.06	199.94	202.10	2250299
2025-01-27	200.99	202.22	198.00	200.33	1004479
2025-01-28	198.36	202.08	197.93	199.53	1721700
2025-01-29	197.49	202.81	197.49	201.03	819942
2025-01-30	201.56	205.76	200.43	202.48	1333319
2025-01-31	202.06	203.89	200.76	201.09	1170245
2025-02-03	196.19	199.44	193.67	198.66	1373123
2025-02-04	201.18	201.46	197.47	198.51	1365772
2025-02-05	200.10	202.13	197.08	201.80	1088541
2025-02-06	203.50	203.50	200.21	202.72	1721566
2025-02-07	203.00	203.33	199.44	199.77	904996
2025-02-10	199.94	200.00	194.73	195.41	974813
2025-02-11	194.41	196.73	193.87	194.78	1408733
2025-02-12	193.47	194.59	183.83	188.72	3948858
2025-02-13	190.12	192.24	185.61	190.11	2112874
2025-02-14	190.89	197.28	190.89	195.97	1238151
2025-02-18	198.43	198.83	194.85	196.28	3717271
2025-02-19	197.75	203.55	196.62	202.55	1860802
2025-02-20	203.00	203.38	195.03	199.90	1645870
2025-02-21	200.43	200.56	193.04	194.34	2476430
2025-02-24	196.25	196.51	190.01	193.17	1507181
2025-02-25	193.38	194.05	183.96	187.73	2465614
2025-02-26	189.51	193.51	188.75	190.22	2438208
2025-02-27	191.90	195.54	189.94	191.20	1131322
2025-02-28	192.45	195.56	191.40	195.19	1396542
2025-03-03	196.11	196.70	188.11	190.27	1050737
2025-03-04	186.39	186.58	175.53	178.83	2965400
2025-03-05	179.19	181.83	176.06	180.94	1410851
2025-03-06	176.25	178.23	171.77	172.67	1700614
2025-03-07	171.21	171.32	163.88	167.52	5501139
2025-03-10	161.77	162.03	153.76	156.99	2966868
2025-03-11	156.81	160.36	155.69	157.77	2479786
2025-03-12	162.31	166.23	161.61	163.66	3047117
2025-03-13	164.49	164.74	157.37	159.23	1470888
2025-03-14	161.86	165.05	160.93	164.26	1552473
2025-03-17	162.50	165.34	143.70	152.99	8963257
2025-03-18	153.00	159.23	153.00	158.83	3734187
2025-03-19	158.01	164.36	155.52	162.21	2432689
2025-03-20	159.64	165.11	159.34	164.47	1338364
2025-03-21	162.98	165.34	161.64	164.83	1942353

Explore More About DFS

Coins representing dividend payouts and trends

DFS Dividend History

Discover Discover Financial Services'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

DFS Stock Split History

Discover Discover Financial Services'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

DFS Historical Prices

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

Web Analytics