EVR Historical Prices

Summary

Key Stock Metrics

148.63

(April 7, 2025)

52-Week Low

324.06

(November 6, 2024)

52-Week High

324.06

(November 6, 2024)

All-Time High

276.50

(July 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-08-14	25.65	26.70	25.20	25.60	426000
2006-08-15	26.25	28.25	26.11	26.61	240600
2006-08-16	27.00	30.33	27.00	28.25	392500
2006-08-17	28.50	29.98	28.25	28.90	229200
2006-08-18	28.90	29.98	28.36	29.98	93700
2006-08-21	30.30	30.88	29.75	30.75	137600
2006-08-22	30.95	31.40	30.00	30.28	71000
2006-08-23	30.28	31.00	29.85	30.67	124400
2006-08-24	30.67	31.54	30.20	31.33	71400
2006-08-25	31.44	32.15	31.15	31.70	147300
2006-08-28	31.45	31.65	29.92	30.04	78800
2006-08-29	29.84	29.84	28.25	28.65	188600
2006-08-30	28.50	29.00	27.75	28.75	68400
2006-08-31	28.77	29.44	28.60	28.75	65400
2006-09-01	28.80	28.85	27.90	28.84	58700
2006-09-05	28.96	29.60	28.96	29.36	132000
2006-09-06	29.30	29.48	28.35	28.65	44900
2006-09-07	28.50	28.50	27.40	27.45	59800
2006-09-08	27.37	27.40	26.41	26.59	49200
2006-09-11	26.65	27.49	26.45	27.44	51100
2006-09-12	27.64	28.99	27.30	28.71	94600
2006-09-13	28.77	30.40	28.77	30.00	163900
2006-09-14	29.85	30.70	29.80	30.57	65700
2006-09-15	30.52	31.10	29.87	30.55	79800
2006-09-18	30.48	30.55	29.96	30.23	41000
2006-09-19	30.23	30.23	28.96	30.20	77100
2006-09-20	30.10	31.50	29.84	30.00	83400
2006-09-21	30.00	30.32	29.50	29.97	61900
2006-09-22	30.00	30.10	29.55	29.60	17100
2006-09-25	29.60	30.87	29.25	30.15	54200
2006-09-26	30.35	30.35	29.75	30.00	31400
2006-09-27	30.00	30.20	29.60	29.84	47400
2006-09-28	29.84	30.05	29.43	29.72	89000
2006-09-29	29.65	29.65	28.25	28.80	131100
2006-10-02	28.80	29.42	28.75	28.92	35800
2006-10-03	28.82	29.15	28.70	29.05	25100
2006-10-04	29.00	31.20	28.51	31.17	72200
2006-10-05	31.27	31.27	30.54	31.10	101200
2006-10-06	31.10	33.49	31.00	31.63	99800
2006-10-09	32.50	33.86	32.20	33.50	146500
2006-10-10	33.60	34.50	33.55	33.55	129900
2006-10-11	33.50	34.06	32.70	33.86	112200
2006-10-12	34.01	35.28	34.01	35.00	59000
2006-10-13	34.92	34.92	34.09	34.35	40600
2006-10-16	34.60	35.24	34.40	34.91	55900
2006-10-17	35.10	35.25	34.41	34.82	40300
2006-10-18	34.83	34.88	32.82	33.33	47000
2006-10-19	33.33	35.25	33.33	35.25	142300
2006-10-20	35.50	36.10	34.60	35.38	106400
2006-10-23	36.30	37.40	35.90	36.83	198800
2006-10-24	37.00	37.80	36.91	37.14	126300
2006-10-25	37.30	37.49	37.15	37.45	41800
2006-10-26	37.50	39.72	37.49	39.40	91800
2006-10-27	39.70	40.05	39.20	39.31	88800
2006-10-30	39.06	39.50	38.35	38.50	74900
2006-10-31	38.90	38.90	36.12	36.68	158300
2006-11-01	36.54	36.90	34.20	35.95	191900
2006-11-02	35.70	35.70	34.25	34.84	85300
2006-11-03	34.84	35.50	34.84	35.50	124800
2006-11-06	33.82	35.85	33.47	34.66	288300
2006-11-07	34.66	35.99	32.66	33.46	217600
2006-11-08	33.70	34.51	30.48	32.20	256900
2006-11-09	31.60	32.12	30.25	31.54	225200
2006-11-10	31.54	32.36	31.53	32.20	149900
2006-11-13	32.00	32.05	31.22	32.01	118500
2006-11-14	32.08	34.60	32.08	34.40	171400
2006-11-15	34.34	35.95	34.25	35.10	139800
2006-11-16	34.70	37.40	34.70	36.92	265200
2006-11-17	36.87	38.15	36.06	37.80	122900
2006-11-20	38.50	38.50	37.05	38.20	83000
2006-11-21	38.15	38.15	37.53	37.55	22900
2006-11-22	37.55	37.55	36.90	37.06	29600
2006-11-24	37.06	37.46	36.60	37.29	31000
2006-11-27	37.30	37.30	35.30	35.90	129600
2006-11-28	35.80	36.14	35.43	36.02	97500
2006-11-29	36.10	36.30	35.75	36.11	75600
2006-11-30	36.25	37.03	35.94	36.89	51400
2006-12-01	37.10	37.30	35.69	35.93	35000
2006-12-04	35.90	35.96	34.07	35.30	140300
2006-12-05	35.30	35.73	35.17	35.73	26100
2006-12-06	35.73	36.11	35.62	36.05	16700
2006-12-07	36.15	36.27	35.49	35.59	15200
2006-12-08	35.59	35.65	35.21	35.32	10900
2006-12-11	35.22	36.81	35.07	36.30	39200
2006-12-12	36.30	36.30	35.57	36.20	29400
2006-12-13	36.23	37.40	36.23	36.46	97900
2006-12-14	36.46	37.19	35.85	35.86	66700
2006-12-15	35.86	36.04	35.25	35.70	29000
2006-12-18	35.60	36.17	34.75	34.93	22100
2006-12-19	34.92	35.32	33.69	35.20	45200
2006-12-20	35.05	35.48	34.91	35.27	40600
2006-12-21	35.27	35.65	35.17	35.60	16100
2006-12-22	35.55	35.55	34.52	34.76	5900
2006-12-26	34.64	34.70	34.10	34.70	14900
2006-12-27	34.74	35.74	34.74	35.62	27000
2006-12-28	35.61	35.70	35.58	35.65	18600
2006-12-29	35.85	36.90	35.83	36.85	44700
2007-01-03	36.75	36.79	34.95	36.51	51700
2007-01-04	36.51	38.30	36.50	37.85	42700
2007-01-05	37.70	38.25	36.80	37.00	46600
2007-01-08	36.75	36.76	35.87	35.98	58200
2007-01-09	35.85	36.17	35.54	36.00	23800
2007-01-10	35.90	37.75	35.43	36.73	66300
2007-01-11	36.95	37.53	36.83	37.40	24200
2007-01-12	37.48	37.48	36.18	36.85	36800
2007-01-16	36.80	37.10	35.83	35.95	87400
2007-01-17	35.90	36.12	35.90	35.90	28100
2007-01-18	35.92	35.92	35.00	35.34	41300
2007-01-19	35.20	35.24	34.71	35.00	28400
2007-01-22	34.85	34.85	33.50	33.64	88800
2007-01-23	33.50	33.52	33.20	33.27	86000
2007-01-24	33.10	33.20	32.83	32.96	162900
2007-01-25	33.10	33.30	32.70	32.81	21800
2007-01-26	32.81	33.32	32.73	33.32	53000
2007-01-29	33.30	33.40	32.82	33.09	40200
2007-01-30	32.85	33.93	32.85	33.91	18100
2007-01-31	33.71	34.20	33.58	33.89	22100
2007-02-01	33.89	33.92	32.29	32.37	64900
2007-02-02	32.37	33.72	32.05	33.72	66000
2007-02-05	33.68	33.94	32.97	33.22	11300
2007-02-06	33.24	34.06	33.21	33.95	29100
2007-02-07	34.10	34.15	33.84	34.12	21500
2007-02-08	34.15	34.18	34.06	34.11	32300
2007-02-09	34.11	35.17	34.11	34.91	96200
2007-02-12	34.94	35.05	33.90	34.00	16300
2007-02-13	34.00	34.00	33.19	33.20	31100
2007-02-14	33.19	34.48	33.16	33.80	48400
2007-02-15	33.80	34.02	32.84	32.94	96500
2007-02-16	32.89	33.32	32.67	32.67	104200
2007-02-20	32.67	32.87	32.25	32.58	54000
2007-02-21	32.55	33.15	32.55	32.70	54700
2007-02-22	32.70	33.35	32.50	33.05	96800
2007-02-23	32.95	33.70	32.95	33.40	24000
2007-02-26	33.40	33.45	32.79	32.90	85000
2007-02-27	32.80	32.89	31.80	31.80	61400
2007-02-28	32.72	32.90	31.49	32.09	89700
2007-03-01	31.90	32.45	31.31	31.97	123700
2007-03-02	31.92	32.10	31.75	31.90	29700
2007-03-05	31.80	31.84	30.32	30.85	45700
2007-03-06	30.86	31.96	30.85	31.84	66200
2007-03-07	31.80	31.80	31.35	31.46	5700
2007-03-08	31.46	31.86	31.46	31.66	18300
2007-03-09	31.76	31.76	31.35	31.60	19200
2007-03-12	31.59	31.85	31.48	31.80	8300
2007-03-13	31.80	31.96	31.05	31.28	67100
2007-03-14	31.30	32.54	31.26	32.21	28600
2007-03-15	32.29	32.42	32.10	32.25	12300
2007-03-16	32.25	33.04	32.10	32.70	72000
2007-03-19	32.79	32.86	32.70	32.79	12700
2007-03-20	32.81	33.09	32.75	32.89	5500
2007-03-21	32.90	32.90	31.66	32.35	75400
2007-03-22	32.22	32.48	31.81	31.99	21800
2007-03-23	31.97	32.40	31.68	31.99	87900
2007-03-26	31.98	32.00	31.22	31.40	76600
2007-03-27	31.41	31.41	31.25	31.39	16800
2007-03-28	31.39	31.77	30.36	30.56	129300
2007-03-29	30.75	31.78	29.80	31.19	136000
2007-03-30	31.28	31.50	31.19	31.19	38200
2007-04-02	31.10	31.49	30.15	30.95	28900
2007-04-03	30.99	31.62	30.70	31.52	84500
2007-04-04	31.49	32.07	31.41	31.50	27800
2007-04-05	31.50	32.17	31.25	31.61	57200
2007-04-09	31.51	32.10	31.40	31.95	12500
2007-04-10	31.90	33.09	31.07	31.20	69900
2007-04-11	30.96	31.00	29.99	30.14	135300
2007-04-12	30.24	30.46	29.60	30.32	40400
2007-04-13	30.34	30.50	30.33	30.40	29300
2007-04-16	30.55	32.22	30.52	31.81	37300
2007-04-17	31.88	31.99	31.41	31.56	52300
2007-04-18	31.53	31.88	31.40	31.75	27500
2007-04-19	31.70	32.13	31.46	31.84	9700
2007-04-20	31.94	33.04	31.79	33.02	50800
2007-04-23	32.83	33.72	31.89	33.12	33700
2007-04-24	33.00	33.00	31.97	32.13	40800
2007-04-25	32.25	32.43	31.00	31.26	59600
2007-04-26	31.32	31.54	30.77	31.00	43500
2007-04-27	30.90	31.09	30.37	30.37	26000
2007-04-30	30.37	30.99	28.85	28.94	682400
2007-05-01	29.03	29.54	28.82	29.01	343400
2007-05-02	29.07	29.35	28.75	28.90	58000
2007-05-03	28.98	30.50	28.75	28.99	120200
2007-05-04	29.00	29.30	28.79	29.30	78000
2007-05-07	29.32	30.25	29.10	29.91	73000
2007-05-08	30.00	30.10	29.61	29.84	38400
2007-05-09	30.00	30.75	29.45	30.00	76100
2007-05-10	30.09	30.18	29.07	29.20	33400
2007-05-11	29.22	29.76	28.95	29.30	85100
2007-05-14	28.80	30.48	28.75	30.34	117700
2007-05-15	32.38	32.97	30.00	30.36	171300
2007-05-16	30.33	30.35	29.20	30.31	126400
2007-05-17	30.31	30.78	29.55	30.35	167500
2007-05-18	30.15	30.88	29.55	29.55	1680500
2007-05-21	29.63	30.81	29.63	30.33	372400
2007-05-22	30.30	30.30	29.90	30.10	103600
2007-05-23	30.10	30.40	29.01	29.52	247000
2007-05-24	29.51	30.14	29.44	29.74	130100
2007-05-25	29.74	29.90	29.51	29.82	37800
2007-05-29	29.95	31.00	29.87	30.96	126900
2007-05-30	30.80	31.92	30.80	31.68	175900
2007-05-31	31.73	32.40	30.93	31.71	204000
2007-06-01	31.95	32.70	31.80	32.52	117300
2007-06-04	32.52	33.00	32.29	32.66	68600
2007-06-05	32.63	33.00	31.78	33.00	30700
2007-06-06	32.55	32.55	31.27	31.73	125300
2007-06-07	31.87	32.10	30.80	30.98	115600
2007-06-08	31.10	31.41	30.73	31.00	94000
2007-06-11	31.15	31.17	30.71	31.01	57200
2007-06-12	30.37	31.00	29.82	30.71	59900
2007-06-13	30.96	31.35	30.46	31.05	47100
2007-06-14	30.80	31.35	30.68	30.74	65200
2007-06-15	31.19	32.04	30.30	30.51	367100
2007-06-18	30.51	30.61	29.16	29.31	314600
2007-06-19	29.31	30.11	29.31	29.86	166100
2007-06-20	30.09	30.49	29.25	29.44	151500
2007-06-21	29.67	29.67	28.85	29.17	96700
2007-06-22	29.23	29.23	27.61	27.78	508100
2007-06-25	27.85	28.18	27.74	28.18	167100
2007-06-26	28.20	28.46	27.82	28.40	63100
2007-06-27	28.21	28.74	28.01	28.30	107700
2007-06-28	28.30	29.11	28.27	28.88	121000
2007-06-29	29.00	29.95	29.00	29.77	106900
2007-07-02	29.77	29.85	29.56	29.85	179500
2007-07-03	30.03	30.76	29.89	30.08	45600
2007-07-05	30.13	30.17	29.79	30.01	35900
2007-07-06	29.93	30.04	29.65	29.91	70000
2007-07-09	29.90	29.91	28.96	29.30	66800
2007-07-10	29.10	29.96	29.03	29.35	97000
2007-07-11	29.21	29.71	29.21	29.50	40300
2007-07-12	29.65	30.36	29.65	30.00	57300
2007-07-13	29.85	29.85	29.40	29.76	28700
2007-07-16	29.60	29.97	29.22	29.35	55900
2007-07-17	29.29	29.50	29.02	29.02	68900
2007-07-18	28.80	28.80	27.50	28.04	92200
2007-07-19	28.30	28.78	28.05	28.51	46100
2007-07-20	28.45	28.45	26.58	26.74	200900
2007-07-23	26.74	27.08	25.84	26.01	174900
2007-07-24	26.55	27.67	25.14	25.38	424100
2007-07-25	25.67	25.99	25.30	25.87	85700
2007-07-26	25.75	25.75	23.00	24.16	239000
2007-07-27	23.93	24.59	23.04	24.46	110400
2007-07-30	24.45	25.25	23.65	25.03	69800
2007-07-31	25.35	25.45	23.55	24.04	138300
2007-08-01	23.95	24.17	22.70	23.45	120700
2007-08-02	23.49	23.62	22.13	22.13	138300
2007-08-03	22.15	22.15	19.93	20.05	180700
2007-08-06	20.09	20.50	18.65	20.00	381700
2007-08-07	19.50	23.06	19.50	20.55	435300
2007-08-08	20.60	22.01	19.13	20.60	313000
2007-08-09	20.30	21.32	20.10	21.14	349100
2007-08-10	21.03	22.00	20.90	21.65	387600
2007-08-13	22.00	22.86	21.60	21.76	196600
2007-08-14	21.72	21.84	20.47	20.95	303100
2007-08-15	21.01	21.40	19.92	20.15	442700
2007-08-16	20.35	22.61	20.33	21.56	443700
2007-08-17	22.41	26.07	21.40	23.06	201400
2007-08-20	23.10	23.20	21.21	22.00	97200
2007-08-21	22.10	23.76	21.86	23.18	86700
2007-08-22	23.40	23.55	22.47	22.98	120200
2007-08-23	23.10	23.87	22.72	22.80	124800
2007-08-24	22.77	23.07	21.87	22.00	71200
2007-08-27	21.70	22.00	20.92	21.24	98700
2007-08-28	21.08	21.20	20.48	20.57	164000
2007-08-29	20.65	21.36	20.46	21.16	206800
2007-08-30	21.16	21.59	20.94	21.22	67400
2007-08-31	21.43	21.43	20.81	20.95	84700
2007-09-04	20.99	21.20	20.95	21.14	131000
2007-09-05	21.35	21.35	21.04	21.05	116900
2007-09-06	21.32	21.75	21.01	21.23	54500
2007-09-07	21.05	21.28	20.84	20.86	118900
2007-09-10	21.15	21.75	20.89	20.96	77300
2007-09-11	21.00	21.45	20.98	21.41	77500
2007-09-12	21.24	22.24	21.24	22.03	63600
2007-09-13	22.00	22.09	21.46	21.98	71200
2007-09-14	21.64	21.83	20.94	21.47	63200
2007-09-17	21.44	21.83	20.88	21.05	94400
2007-09-18	21.24	23.25	21.00	23.16	137700
2007-09-19	23.25	24.07	23.09	23.86	116700
2007-09-20	23.94	24.00	23.21	23.30	76800
2007-09-21	23.52	24.31	22.79	23.82	87100
2007-09-24	23.64	23.87	23.12	23.54	102600
2007-09-25	23.44	24.41	23.25	24.33	119200
2007-09-26	24.44	24.98	23.88	24.84	133800
2007-09-27	24.97	26.06	24.85	25.47	150000
2007-09-28	25.47	26.89	24.89	26.29	138300
2007-10-01	26.22	26.22	25.15	25.98	226900
2007-10-02	26.10	26.74	25.45	25.54	196600
2007-10-03	25.54	26.88	25.45	25.77	148800
2007-10-04	25.87	26.15	25.24	26.11	93800
2007-10-05	26.45	26.97	25.77	26.80	106000
2007-10-08	26.63	26.81	26.00	26.67	60300
2007-10-09	26.70	27.89	26.46	27.89	174000
2007-10-10	27.78	27.78	26.36	26.91	127000
2007-10-11	27.07	27.11	25.85	26.57	55100
2007-10-12	26.66	27.03	26.48	26.82	53100
2007-10-15	26.80	27.28	25.71	25.88	68200
2007-10-16	25.93	26.37	25.66	26.27	69300
2007-10-17	26.48	26.48	25.17	25.63	50100
2007-10-18	25.53	25.53	24.19	24.50	131100
2007-10-19	24.31	24.50	22.76	23.25	157000
2007-10-22	22.89	24.17	22.89	24.09	37900
2007-10-23	24.25	24.25	22.91	23.78	34400
2007-10-24	23.65	23.67	22.69	23.04	74700
2007-10-25	23.22	23.76	22.70	23.64	36400
2007-10-26	24.11	25.00	23.81	25.00	39600
2007-10-29	25.00	25.20	24.19	25.05	74400
2007-10-30	24.99	25.67	24.83	25.20	41400
2007-10-31	25.11	26.46	25.11	25.93	100200
2007-11-01	25.30	27.20	25.30	25.52	163900
2007-11-02	25.73	25.73	23.93	24.24	121700
2007-11-05	24.14	25.36	24.08	25.22	104100
2007-11-06	25.00	26.10	25.00	25.84	65800
2007-11-07	25.55	25.95	25.05	25.52	64900
2007-11-08	25.52	25.78	24.72	25.57	141900
2007-11-09	25.05	26.48	24.35	25.70	202400
2007-11-12	25.80	26.48	25.50	25.69	59700
2007-11-13	25.77	26.20	24.82	26.02	105500
2007-11-14	26.02	26.99	25.56	25.85	72300
2007-11-15	25.68	26.21	23.92	24.81	75600
2007-11-16	24.86	26.22	24.69	24.69	64700
2007-11-19	24.30	24.44	22.58	22.91	139500
2007-11-20	23.00	23.41	21.55	21.99	110000
2007-11-21	21.83	22.03	19.56	20.06	319500
2007-11-23	20.06	20.38	19.38	20.37	140700
2007-11-26	20.37	20.50	18.55	18.56	321600
2007-11-27	18.56	20.66	18.51	20.52	229200
2007-11-28	20.60	22.26	20.31	22.11	323100
2007-11-29	21.93	21.93	20.17	21.05	178800
2007-11-30	21.32	22.74	20.94	20.97	226300
2007-12-03	20.97	21.33	19.86	20.25	156500
2007-12-04	19.94	21.41	19.94	20.85	82100
2007-12-05	21.29	21.74	20.40	21.51	162900
2007-12-06	21.43	22.07	21.32	22.07	164300
2007-12-07	21.94	22.61	21.24	22.39	184200
2007-12-10	22.36	23.77	22.36	23.08	220700
2007-12-11	23.23	23.73	22.38	22.40	159800
2007-12-12	22.85	23.55	21.35	21.76	93600
2007-12-13	21.38	21.47	20.24	21.06	85300
2007-12-14	20.63	20.88	20.06	20.10	86900
2007-12-17	20.15	20.70	19.37	19.95	74100
2007-12-18	20.00	20.41	19.20	20.11	55500
2007-12-19	20.11	20.57	19.65	20.34	81700
2007-12-20	20.40	20.40	19.42	19.99	71400
2007-12-21	20.02	21.04	20.02	20.82	117400
2007-12-24	20.81	21.40	20.81	21.40	19900
2007-12-26	21.40	22.13	21.20	21.66	62800
2007-12-27	21.97	22.13	21.09	21.09	109400
2007-12-28	21.23	21.56	21.15	21.40	108400
2007-12-31	21.26	21.91	20.75	21.55	49700
2008-01-02	21.40	21.80	20.27	20.38	96191
2008-01-03	20.53	20.75	19.95	20.20	80469
2008-01-04	20.00	20.15	19.25	19.44	302300
2008-01-07	19.70	20.40	19.44	19.91	144200
2008-01-08	19.97	20.00	18.97	19.07	326600
2008-01-09	18.93	18.94	17.84	18.33	228082
2008-01-10	18.30	19.41	18.17	18.72	161100
2008-01-11	18.72	19.20	17.97	18.14	120500
2008-01-14	18.46	18.46	17.92	18.19	90500
2008-01-15	18.26	18.26	17.43	17.87	140800
2008-01-16	17.95	18.68	17.34	17.98	84500
2008-01-17	18.32	18.89	17.64	18.14	120700
2008-01-18	18.01	18.73	17.67	18.29	166300
2008-01-22	17.65	19.43	17.39	18.37	72199
2008-01-23	17.88	19.58	17.17	19.46	124315
2008-01-24	19.67	19.80	18.91	19.57	64500
2008-01-25	19.98	19.99	18.04	18.63	76700
2008-01-28	18.57	18.71	17.05	18.11	257676
2008-01-29	18.24	19.67	17.54	19.50	149700
2008-01-30	19.50	19.93	18.43	19.09	104800
2008-01-31	18.90	18.90	18.02	18.20	203700
2008-02-01	18.29	19.40	18.06	19.35	141600
2008-02-04	19.19	20.72	19.12	20.50	144000
2008-02-05	20.25	20.35	19.06	19.25	100500
2008-02-06	19.34	19.34	18.44	18.50	123500
2008-02-07	18.25	19.01	17.52	18.97	153384
2008-02-08	18.80	18.80	17.50	17.65	111168
2008-02-11	17.62	18.44	17.30	17.62	131400
2008-02-12	18.50	20.73	18.42	19.22	333554
2008-02-13	19.39	20.50	18.65	20.50	150000
2008-02-14	20.50	21.21	19.54	19.89	213600
2008-02-15	19.73	20.04	19.21	19.80	71600
2008-02-19	19.82	20.36	19.33	19.75	133745
2008-02-20	19.69	20.60	19.51	20.54	77400
2008-02-21	20.70	20.90	19.82	20.40	75700
2008-02-22	20.40	20.45	19.02	20.01	85850
2008-02-25	20.01	21.03	19.49	20.97	109800
2008-02-26	20.87	21.12	20.45	20.90	96900
2008-02-27	20.56	21.81	20.45	21.25	127000
2008-02-28	21.00	21.41	19.94	20.28	172200
2008-02-29	20.05	20.22	19.22	19.64	153000
2008-03-03	19.64	19.87	19.23	19.66	105800
2008-03-04	19.42	19.70	18.68	19.18	108600
2008-03-05	19.35	20.16	18.64	19.02	113730
2008-03-06	18.83	19.12	17.65	17.70	78300
2008-03-07	17.75	18.00	16.80	17.58	135804
2008-03-10	17.62	17.62	16.40	16.82	98520
2008-03-11	17.20	18.38	17.20	18.38	137759
2008-03-12	18.42	18.47	17.36	17.36	90401
2008-03-13	17.13	17.63	16.90	17.44	199500
2008-03-14	17.56	17.56	16.71	17.13	185045
2008-03-17	16.68	16.70	15.76	16.43	186178
2008-03-18	16.90	17.00	16.48	16.87	188500
2008-03-19	16.96	17.30	16.54	16.75	296426
2008-03-20	16.60	17.79	16.49	17.79	240500
2008-03-24	17.91	19.40	17.91	18.43	149607
2008-03-25	18.39	18.96	18.13	18.30	105800
2008-03-26	18.06	18.57	17.70	18.44	169700
2008-03-27	18.44	18.45	17.41	17.41	94400
2008-03-28	17.47	18.02	17.31	17.31	97200
2008-03-31	17.38	17.99	17.38	17.75	82800
2008-04-01	18.17	18.66	17.80	18.44	175000
2008-04-02	18.24	18.40	17.71	18.10	145350
2008-04-03	18.01	19.34	17.77	19.01	105600
2008-04-04	19.01	19.27	18.31	18.47	106900
2008-04-07	18.47	18.54	17.63	18.03	82900
2008-04-08	17.85	17.91	17.39	17.58	82000
2008-04-09	17.54	17.54	16.70	16.76	92500
2008-04-10	16.76	17.06	16.63	16.64	68260
2008-04-11	16.62	16.62	15.93	15.99	155406
2008-04-14	15.88	15.99	15.05	15.61	141106
2008-04-15	15.68	15.76	15.34	15.34	103077
2008-04-16	15.54	16.35	15.49	16.30	102013
2008-04-17	16.18	16.18	15.49	15.96	104536
2008-04-18	16.29	16.69	16.10	16.65	132373
2008-04-21	16.47	16.75	15.95	15.96	95952
2008-04-22	15.93	15.95	15.06	15.15	105467
2008-04-23	15.20	15.50	14.78	14.94	95854
2008-04-24	14.79	16.04	14.68	15.36	180975
2008-04-25	15.36	15.82	14.93	15.71	44200
2008-04-28	15.79	17.08	15.78	16.67	119916
2008-04-29	16.69	16.99	16.30	16.85	227040
2008-04-30	16.94	17.43	16.67	16.86	80502
2008-05-01	16.88	17.95	16.77	17.75	214032
2008-05-02	17.96	18.04	17.36	17.39	321443
2008-05-05	17.50	18.09	17.33	17.97	285885
2008-05-06	17.77	17.87	16.89	17.19	211801
2008-05-07	17.20	17.20	16.01	16.02	124583
2008-05-08	16.05	16.20	15.54	15.66	212279
2008-05-09	15.50	15.74	14.50	14.90	182063
2008-05-12	14.69	14.70	12.54	13.37	492277
2008-05-13	13.64	13.64	12.93	13.27	407788
2008-05-14	13.17	13.58	12.97	13.02	310992
2008-05-15	13.03	13.66	12.75	13.34	390964
2008-05-16	13.45	14.21	13.42	14.02	463748
2008-05-19	14.11	14.38	13.88	14.28	300534
2008-05-20	14.13	14.59	14.00	14.31	656707
2008-05-21	14.31	14.49	14.19	14.22	303115
2008-05-22	14.10	14.59	13.91	14.25	205324
2008-05-23	14.20	14.37	14.11	14.19	159005
2008-05-27	14.16	14.25	13.75	14.06	123725
2008-05-28	14.13	14.23	13.66	14.16	172178
2008-05-29	14.10	14.19	13.90	14.15	92750
2008-05-30	14.30	14.58	13.96	14.56	194970
2008-06-02	14.54	14.78	13.69	14.00	132843
2008-06-03	14.13	14.13	13.26	13.59	145999
2008-06-04	13.51	13.99	13.26	13.49	174592
2008-06-05	13.36	13.77	13.15	13.69	94691
2008-06-06	13.54	13.82	13.31	13.44	262534
2008-06-09	13.58	13.58	12.95	13.24	164796
2008-06-10	13.13	13.13	12.63	12.82	718804
2008-06-11	12.79	12.79	12.11	12.21	393943
2008-06-12	12.43	12.65	12.16	12.16	191294
2008-06-13	12.29	12.54	12.08	12.19	165372
2008-06-16	12.12	12.42	12.12	12.22	149289
2008-06-17	12.00	12.27	11.85	11.87	111112
2008-06-18	11.75	11.76	11.19	11.22	153310
2008-06-19	11.22	11.26	10.76	11.15	218398
2008-06-20	11.12	11.12	10.58	10.83	165066
2008-06-23	10.80	10.80	10.02	10.03	198982
2008-06-24	10.14	10.29	9.78	10.21	359401
2008-06-25	10.25	10.82	10.16	10.59	238321
2008-06-26	10.43	10.53	9.86	10.06	283560
2008-06-27	10.07	10.07	9.66	9.85	282008
2008-06-30	9.88	9.93	9.46	9.50	96191
2008-07-01	9.39	9.39	8.92	9.32	301695
2008-07-02	9.26	9.35	8.49	8.57	238990
2008-07-03	8.70	9.59	8.57	9.35	92728
2008-07-07	9.31	9.31	8.67	9.01	226350
2008-07-08	9.06	9.35	8.30	9.01	383647
2008-07-09	9.00	9.27	8.71	8.80	215656
2008-07-10	8.76	8.78	8.34	8.51	216796
2008-07-11	8.16	8.51	7.66	7.95	254693
2008-07-14	8.39	8.70	7.61	7.74	213374
2008-07-15	7.81	7.99	7.46	7.70	291658
2008-07-16	7.72	8.40	7.51	8.20	191639
2008-07-17	8.27	8.70	8.15	8.46	238650
2008-07-18	8.60	8.85	8.16	8.72	138783
2008-07-21	8.77	9.58	8.66	9.31	158845
2008-07-22	8.90	10.51	8.81	10.50	231801
2008-07-23	10.59	11.25	10.40	11.16	358858
2008-07-24	11.01	11.95	10.55	11.49	651669
2008-07-25	11.58	11.89	11.50	11.82	197407
2008-07-28	11.70	11.83	11.41	11.57	199251
2008-07-29	11.53	12.55	11.41	12.47	213636
2008-07-30	12.54	13.63	12.41	13.16	362349
2008-07-31	12.86	13.15	12.65	13.06	246699
2008-08-01	12.97	13.15	12.78	12.92	238450
2008-08-04	12.92	13.29	12.80	13.18	387705
2008-08-05	13.26	13.43	12.39	13.13	201170
2008-08-06	12.92	13.25	12.64	13.06	96406
2008-08-07	12.90	13.00	12.51	12.73	84790
2008-08-08	12.85	13.71	12.75	13.26	119448
2008-08-11	13.26	14.86	13.26	14.33	276578
2008-08-12	14.18	14.74	13.78	14.19	163124
2008-08-13	14.05	14.31	13.69	13.96	109436
2008-08-14	14.31	15.40	14.31	14.36	267317
2008-08-15	14.65	15.09	14.32	14.50	166860
2008-08-18	14.57	14.67	13.71	14.03	121814
2008-08-19	13.98	14.03	13.25	13.34	61686
2008-08-20	13.45	13.65	12.50	12.84	110852
2008-08-21	12.62	13.64	12.61	13.37	187272
2008-08-22	13.70	14.26	13.32	13.65	101529
2008-08-25	13.50	13.70	13.05	13.09	144872
2008-08-26	13.12	13.13	12.40	12.85	94426
2008-08-27	12.74	13.35	12.73	13.00	95442
2008-08-28	12.90	13.19	12.68	13.15	144493
2008-08-29	13.10	13.41	12.95	13.26	227672
2008-09-02	13.51	13.75	12.71	13.20	134097
2008-09-03	13.16	13.84	13.00	13.83	125817
2008-09-04	13.59	14.14	13.14	13.24	168808
2008-09-05	13.05	13.53	13.03	13.31	210333
2008-09-08	13.81	14.06	12.80	12.91	192308
2008-09-09	12.91	13.30	12.24	12.24	190656
2008-09-10	12.47	12.99	11.73	12.70	96464
2008-09-11	12.20	12.96	12.20	12.84	72525
2008-09-12	12.59	13.37	12.24	13.22	109599
2008-09-15	13.08	13.73	13.00	13.50	298110
2008-09-16	13.35	13.89	13.31	13.54	244936
2008-09-17	13.50	13.50	12.39	13.17	154337
2008-09-18	13.25	16.99	12.07	14.00	710232
2008-09-19	16.79	17.70	15.00	15.90	768421
2008-09-22	16.25	16.50	15.73	16.07	79524
2008-09-23	16.11	17.29	16.11	16.99	182258
2008-09-24	17.50	17.75	17.26	17.42	128499
2008-09-25	17.37	18.16	17.19	17.42	148390
2008-09-26	17.11	17.77	17.00	17.47	272643
2008-09-29	17.15	18.65	14.00	16.30	207325
2008-09-30	16.50	18.30	16.20	17.98	93707
2008-10-01	17.65	18.15	17.65	18.00	172052
2008-10-02	17.97	17.99	17.65	17.99	130283
2008-10-03	18.04	18.17	17.14	17.61	73000
2008-10-06	16.98	17.20	13.87	14.98	128545
2008-10-07	15.02	15.24	13.05	13.05	84432
2008-10-08	12.80	13.54	11.62	12.51	166395
2008-10-09	12.81	12.93	12.22	12.29	206812
2008-10-10	11.79	13.01	11.45	12.44	315136
2008-10-13	12.85	13.69	11.98	12.50	210212
2008-10-14	13.75	13.75	12.65	13.23	286416
2008-10-15	13.03	13.03	11.41	11.44	89949
2008-10-16	11.54	13.17	10.96	12.91	159948
2008-10-17	12.19	13.49	12.01	12.02	97000
2008-10-20	12.20	12.96	11.62	12.22	128629
2008-10-21	12.00	13.20	12.00	12.77	92169
2008-10-22	12.37	13.77	12.30	12.65	161538
2008-10-23	12.76	12.92	12.16	12.46	121279
2008-10-24	11.57	12.59	11.00	12.19	84380
2008-10-27	12.12	12.44	11.71	11.74	72402
2008-10-28	12.10	12.16	11.05	12.13	131809
2008-10-29	12.32	12.49	11.53	11.62	170106
2008-10-30	10.65	12.08	10.65	11.80	122647
2008-10-31	11.70	12.25	11.17	12.17	168076
2008-11-03	11.93	11.93	11.40	11.48	103462
2008-11-04	11.41	11.86	10.66	10.80	147548
2008-11-05	10.61	10.69	9.76	9.99	173183
2008-11-06	9.83	9.99	8.71	9.21	177079
2008-11-07	9.20	9.30	8.95	9.17	103276
2008-11-10	9.30	9.38	8.59	8.99	107318
2008-11-11	8.82	8.89	8.10	8.52	132998
2008-11-12	8.35	8.43	7.38	8.02	170429
2008-11-13	8.20	8.27	7.43	8.12	180541
2008-11-14	7.98	8.16	7.57	7.72	84385
2008-11-17	7.63	7.92	7.35	7.57	78237
2008-11-18	7.59	7.72	6.95	7.72	137210
2008-11-19	7.62	7.83	7.43	7.55	207700
2008-11-20	7.45	7.45	6.76	7.00	90505
2008-11-21	7.29	7.29	6.30	7.11	148670
2008-11-24	7.39	8.09	7.17	7.69	116596
2008-11-25	7.87	8.45	7.87	8.41	96404
2008-11-26	8.20	10.39	8.20	10.33	76598
2008-11-28	10.20	10.33	9.78	10.01	79114
2008-12-01	9.76	10.12	9.71	9.96	277699
2008-12-02	10.00	10.91	9.85	10.84	125777
2008-12-03	10.55	10.90	10.11	10.84	117199
2008-12-04	10.60	11.51	10.40	11.31	90073
2008-12-05	11.34	12.42	11.07	12.00	164431
2008-12-08	12.35	13.01	12.27	12.90	242903
2008-12-09	12.78	14.32	12.70	13.08	452358
2008-12-10	13.04	13.80	12.96	13.23	188774
2008-12-11	12.93	13.02	11.72	11.87	154452
2008-12-12	11.60	12.34	11.33	12.34	143834
2008-12-15	12.82	13.10	12.10	12.46	115453
2008-12-16	12.71	13.34	12.06	13.34	94580
2008-12-17	13.18	13.57	12.95	13.39	80140
2008-12-18	13.39	13.57	12.82	13.23	150511
2008-12-19	13.41	14.08	13.41	14.00	117892
2008-12-22	14.34	14.34	12.62	13.37	191769
2008-12-23	13.50	13.85	13.00	13.84	83951
2008-12-24	13.85	13.85	13.27	13.58	81712
2008-12-26	13.66	13.79	12.34	13.31	74463
2008-12-29	13.16	13.36	12.56	13.20	96442
2008-12-30	12.45	12.54	11.85	12.43	157710
2008-12-31	12.23	12.55	12.10	12.49	96086
2009-01-02	12.37	12.39	12.06	12.22	53259
2009-01-05	12.26	12.41	11.97	12.34	65945
2009-01-06	12.45	12.49	11.75	12.48	151764
2009-01-07	12.21	12.76	12.05	12.50	84700
2009-01-08	12.43	14.28	12.43	13.29	97467
2009-01-09	13.30	13.30	11.79	11.95	91059
2009-01-12	11.87	11.92	11.42	11.44	41912
2009-01-13	11.54	12.26	11.54	12.20	57657
2009-01-14	12.00	12.00	11.00	11.01	76663
2009-01-15	11.00	12.17	10.58	11.71	123798
2009-01-16	11.94	11.94	11.05	11.79	67773
2009-01-20	11.60	11.60	10.30	10.31	71209
2009-01-21	10.42	11.55	10.35	11.46	49221
2009-01-22	11.20	11.75	10.90	11.44	38299
2009-01-23	11.00	12.12	11.00	11.54	54802
2009-01-26	11.53	12.24	11.39	11.98	156590
2009-01-27	11.96	12.24	11.30	11.41	171509
2009-01-28	11.62	12.08	11.55	12.05	189760
2009-01-29	11.97	12.18	10.84	10.84	47302
2009-01-30	10.99	11.33	10.99	11.23	52061
2009-02-02	11.12	12.39	11.07	12.21	70839
2009-02-03	12.34	12.34	10.89	11.50	163783
2009-02-04	11.48	12.30	11.33	12.01	108192
2009-02-05	11.30	13.08	10.80	12.02	159400
2009-02-06	11.93	12.95	11.86	12.71	257184
2009-02-09	12.70	12.95	12.26	12.69	94141
2009-02-10	12.63	13.20	11.94	12.01	90846
2009-02-11	12.13	12.47	11.82	11.98	167085
2009-02-12	11.85	12.28	11.53	12.28	114588
2009-02-13	12.32	12.72	11.78	11.87	160857
2009-02-17	11.66	12.15	11.61	11.76	266113
2009-02-18	11.88	12.61	11.65	12.53	185503
2009-02-19	12.56	12.75	12.22	12.31	139036
2009-02-20	12.09	12.76	11.74	12.50	310747
2009-02-23	12.56	13.06	11.96	12.03	122821
2009-02-24	12.23	12.86	11.92	12.54	233414
2009-02-25	12.47	12.47	11.67	11.72	181282
2009-02-26	11.85	12.24	11.77	12.00	232310
2009-02-27	11.86	12.56	11.86	12.21	149412
2009-03-02	11.93	12.09	10.93	11.56	353213
2009-03-03	11.61	11.62	10.70	10.90	120413
2009-03-04	11.04	11.24	10.41	10.54	369722
2009-03-05	10.09	10.83	9.56	10.71	301350
2009-03-06	10.79	11.06	10.46	10.71	196550
2009-03-09	10.61	10.96	10.40	10.50	183998
2009-03-10	10.76	11.24	10.73	11.09	311413
2009-03-11	11.00	11.76	10.92	11.57	185958
2009-03-12	11.57	12.46	11.40	12.27	321083
2009-03-13	12.29	13.12	12.11	13.07	89870
2009-03-16	13.23	14.23	12.62	12.68	102596
2009-03-17	12.64	13.88	12.55	13.80	89383
2009-03-18	13.79	14.18	13.41	14.00	107336
2009-03-19	14.00	14.30	13.36	13.79	115722
2009-03-20	13.93	13.93	13.38	13.46	88314
2009-03-23	13.70	15.25	13.20	15.24	198975
2009-03-24	15.15	15.64	14.97	15.24	207538
2009-03-25	15.44	16.71	15.19	16.02	208133
2009-03-26	16.71	16.95	15.44	16.13	90079
2009-03-27	15.90	16.09	15.15	15.25	96626
2009-03-30	14.92	15.30	14.57	15.07	167252
2009-03-31	15.09	15.61	14.93	15.45	118372
2009-04-01	15.23	16.16	15.11	15.82	75289
2009-04-02	16.40	16.70	16.00	16.40	143398
2009-04-03	16.41	16.97	16.31	16.75	136369
2009-04-06	16.58	16.77	15.97	16.64	45986
2009-04-07	16.37	16.73	16.02	16.02	67886
2009-04-08	16.05	16.08	15.00	15.30	134234
2009-04-09	15.73	15.84	15.21	15.60	167196
2009-04-13	15.53	16.09	15.52	15.95	183831
2009-04-14	15.66	16.14	15.41	15.84	205081
2009-04-15	15.79	16.11	15.41	15.90	80408
2009-04-16	15.90	15.95	15.39	15.89	194793
2009-04-17	15.97	16.25	15.91	16.03	97683
2009-04-20	15.55	15.79	14.31	14.31	139629
2009-04-21	14.26	15.24	14.26	15.24	74971
2009-04-22	14.94	16.86	14.94	16.15	130319
2009-04-23	16.12	16.35	15.87	16.16	89702
2009-04-24	16.35	17.49	16.20	17.48	139457
2009-04-27	17.20	17.31	16.56	16.74	145316
2009-04-28	16.57	17.06	16.39	17.00	224734
2009-04-29	17.05	17.56	16.75	17.53	266764
2009-04-30	18.00	19.59	17.80	18.88	426456
2009-05-01	18.92	19.80	16.67	16.95	199266
2009-05-04	17.30	18.86	17.18	18.70	173782
2009-05-05	18.74	19.60	18.74	18.98	233366
2009-05-06	19.03	19.15	18.45	19.00	85338
2009-05-07	19.13	19.13	18.50	19.00	111892
2009-05-08	18.80	18.93	18.28	18.73	124606
2009-05-11	18.43	18.43	17.20	17.40	118952
2009-05-12	17.47	17.83	16.49	17.08	100396
2009-05-13	16.70	16.70	15.71	15.75	130002
2009-05-14	15.87	16.03	14.59	15.94	203233
2009-05-15	15.92	17.07	15.55	16.56	181038
2009-05-18	16.53	17.05	16.26	17.04	87784
2009-05-19	16.93	17.30	16.78	16.97	63009
2009-05-20	17.15	17.97	16.58	16.72	74721
2009-05-21	16.45	16.85	16.33	16.85	62607
2009-05-22	16.90	17.08	16.27	16.67	57072
2009-05-26	16.42	17.14	16.33	17.14	147639
2009-05-27	17.09	17.58	16.95	17.20	118390
2009-05-28	17.27	18.08	16.70	18.07	134950
2009-05-29	17.94	19.50	17.85	19.32	415717
2009-06-01	19.32	19.90	19.02	19.24	105630
2009-06-02	19.32	19.56	18.97	19.52	75516
2009-06-03	19.28	19.65	19.09	19.52	86745
2009-06-04	19.40	19.75	18.59	19.68	63244
2009-06-05	19.78	20.60	19.38	20.51	72779
2009-06-08	20.23	20.25	18.95	19.34	128663
2009-06-09	19.33	19.89	19.23	19.64	31739
2009-06-10	19.73	19.77	18.93	19.25	57715
2009-06-11	19.40	19.65	19.17	19.42	43552
2009-06-12	19.20	19.66	18.92	19.59	25353
2009-06-15	19.13	19.98	19.00	19.63	131529
2009-06-16	19.83	19.99	18.79	19.08	103810
2009-06-17	19.07	19.70	19.07	19.44	178816
2009-06-18	19.44	19.79	19.26	19.40	49502
2009-06-19	19.56	19.93	19.38	19.72	111151
2009-06-22	19.65	19.65	18.53	18.71	127114
2009-06-23	18.78	19.16	18.65	18.94	50901
2009-06-24	19.15	19.92	19.02	19.41	87970
2009-06-25	19.33	19.86	19.05	19.59	111753
2009-06-26	19.58	20.19	19.43	20.19	321160
2009-06-29	20.10	20.88	19.80	20.42	109670
2009-06-30	20.52	20.52	19.07	19.64	87164
2009-07-01	19.75	20.02	19.61	19.94	35980
2009-07-02	19.70	19.95	19.51	19.70	83974
2009-07-06	19.68	19.79	18.61	19.27	190900
2009-07-07	19.23	19.84	19.11	19.42	84414
2009-07-08	19.44	19.70	18.55	18.73	87348
2009-07-09	18.77	18.85	18.32	18.52	96788
2009-07-10	18.51	18.74	18.06	18.20	106582
2009-07-13	18.43	18.52	17.63	18.47	189196
2009-07-14	18.34	18.67	17.99	18.47	87548
2009-07-15	18.59	18.97	18.48	18.59	101226
2009-07-16	18.52	18.81	18.11	18.68	60261
2009-07-17	18.70	19.08	18.70	18.87	79949
2009-07-20	18.87	19.07	18.75	19.00	46228
2009-07-21	19.03	19.09	18.67	19.01	25093
2009-07-22	19.00	19.49	19.00	19.15	47077
2009-07-23	19.08	20.00	19.08	19.76	75459
2009-07-24	19.72	19.90	19.38	19.60	36386
2009-07-27	19.62	19.74	19.03	19.58	39614
2009-07-28	19.52	19.68	19.08	19.48	54796
2009-07-29	19.39	19.46	18.22	18.98	90742
2009-07-30	19.11	19.91	18.93	19.81	111158
2009-07-31	19.68	20.43	19.59	19.67	231965
2009-08-03	19.76	21.36	19.76	21.25	194127
2009-08-04	21.33	21.55	19.50	20.26	315538
2009-08-05	21.20	22.50	20.77	22.45	2117026
2009-08-06	22.27	24.06	22.23	23.17	649263
2009-08-07	23.82	24.21	22.69	22.85	556383
2009-08-10	22.47	23.31	22.47	23.07	212299
2009-08-11	23.07	23.35	22.74	23.25	144361
2009-08-12	23.31	23.98	23.07	23.39	109370
2009-08-13	23.56	23.67	22.70	23.44	133708
2009-08-14	23.66	23.70	22.72	22.90	131546
2009-08-17	22.50	22.78	21.78	22.35	156922
2009-08-18	22.39	22.61	21.89	22.32	111600
2009-08-19	22.23	22.31	21.70	22.27	93971
2009-08-20	22.27	23.14	22.27	22.51	111702
2009-08-21	22.83	23.70	22.83	23.31	114404
2009-08-24	23.37	23.91	23.37	23.84	113579
2009-08-25	23.84	25.16	23.72	24.93	177155
2009-08-26	24.88	25.36	24.36	25.29	118618
2009-08-27	25.15	25.44	24.81	25.30	113504
2009-08-28	25.42	25.63	25.07	25.34	113014
2009-08-31	25.26	25.43	24.98	25.18	244979
2009-09-01	25.17	25.42	24.53	24.80	392084
2009-09-02	24.57	24.79	24.29	24.40	248384
2009-09-03	24.44	24.44	22.41	23.00	324832
2009-09-04	23.23	23.50	22.99	23.18	132221
2009-09-08	23.40	23.96	22.96	23.92	216810
2009-09-09	24.34	25.50	24.23	25.10	231174
2009-09-10	25.15	26.34	24.99	25.44	114584
2009-09-11	25.60	26.19	25.42	26.16	154489
2009-09-14	25.84	25.84	25.00	25.50	99648
2009-09-15	25.62	26.18	25.09	26.03	122470
2009-09-16	26.18	28.83	26.15	28.83	296708
2009-09-17	28.61	29.76	28.01	29.08	278919
2009-09-18	29.15	29.61	28.41	28.92	296890
2009-09-21	28.60	29.15	27.65	27.77	161480
2009-09-22	28.03	28.57	27.47	28.47	135181
2009-09-23	28.47	29.90	28.47	29.02	196153
2009-09-24	29.01	29.30	27.69	28.35	128719
2009-09-25	28.36	29.09	27.67	28.38	116542
2009-09-28	28.43	29.93	28.30	29.89	155744
2009-09-29	29.80	30.21	28.46	28.50	339792
2009-09-30	28.66	29.71	27.67	29.22	136885
2009-10-01	29.00	29.03	27.80	28.81	275070
2009-10-02	28.49	29.54	27.93	28.85	151280
2009-10-05	28.82	29.85	28.59	29.23	283253
2009-10-06	29.47	29.88	28.68	29.08	183645
2009-10-07	29.10	29.46	28.83	29.14	71202
2009-10-08	29.13	29.44	28.46	28.48	307869
2009-10-09	28.30	30.00	28.25	30.00	138137
2009-10-12	30.12	30.68	29.80	30.36	138751
2009-10-13	30.37	30.70	29.86	30.30	213165
2009-10-14	30.85	32.69	30.70	32.50	337149
2009-10-15	32.37	33.40	31.50	32.99	197700
2009-10-16	32.80	33.02	32.16	32.87	153106
2009-10-19	33.06	33.06	32.11	32.82	111223
2009-10-20	32.82	32.91	31.18	32.12	114612
2009-10-21	32.11	32.82	30.80	30.90	217697
2009-10-22	30.89	31.26	29.73	30.80	286378
2009-10-23	30.79	31.19	30.21	30.70	57723
2009-10-26	30.58	31.62	30.47	31.15	225941
2009-10-27	30.84	31.50	30.83	31.35	115067
2009-10-28	30.26	33.25	30.26	31.15	265782
2009-10-29	31.57	32.96	31.57	32.74	152298
2009-10-30	32.69	33.56	32.37	32.64	281543
2009-11-02	32.97	33.06	32.01	32.48	133180
2009-11-03	32.24	33.11	32.07	33.00	152695
2009-11-04	33.26	33.66	32.46	32.50	98244
2009-11-05	32.86	33.09	32.36	32.58	253987
2009-11-06	32.48	32.90	31.62	32.07	187177
2009-11-09	32.40	33.71	32.40	33.60	92204
2009-11-10	33.25	34.05	33.04	33.96	169640
2009-11-11	34.12	34.50	33.98	34.16	70702
2009-11-12	33.94	34.64	33.68	33.94	76014
2009-11-13	33.83	35.62	33.76	35.00	243141
2009-11-16	35.31	35.40	34.29	34.71	141144
2009-11-17	34.45	35.00	34.38	34.69	156251
2009-11-18	34.59	34.59	32.45	32.67	137571
2009-11-19	32.54	32.54	31.34	31.65	68252
2009-11-20	31.54	31.89	31.03	31.37	55566
2009-11-23	32.39	33.88	32.39	32.82	278590
2009-11-24	32.75	33.05	30.95	32.85	120938
2009-11-25	33.19	33.19	31.70	31.92	63441
2009-11-27	30.91	31.63	30.91	31.22	35404
2009-11-30	31.08	31.15	29.91	31.01	90682
2009-12-01	31.33	31.78	30.33	31.24	104093
2009-12-02	31.37	32.64	31.30	31.54	71521
2009-12-03	31.76	32.08	31.00	31.14	87642
2009-12-04	31.76	31.79	30.74	31.02	156196
2009-12-07	31.00	31.09	28.72	29.41	203008
2009-12-08	29.06	29.68	27.43	29.38	426671
2009-12-09	29.28	29.30	28.84	29.00	84238
2009-12-10	28.95	29.16	28.84	29.02	115613
2009-12-11	29.24	29.52	28.53	28.56	144922
2009-12-14	28.55	29.18	27.65	29.08	168470
2009-12-15	29.10	30.06	28.80	29.55	164224
2009-12-16	29.85	31.73	29.84	31.55	289745
2009-12-17	31.49	31.75	30.87	31.62	115051
2009-12-18	31.89	33.34	31.68	32.77	606369
2009-12-21	33.02	33.16	31.97	32.07	141844
2009-12-22	32.02	32.33	30.77	31.52	128781
2009-12-23	31.52	31.64	30.84	30.92	100806
2009-12-24	30.93	30.97	30.44	30.60	26157
2009-12-28	30.65	30.65	30.10	30.26	52239
2009-12-29	30.18	30.18	29.16	29.39	65502
2009-12-30	29.43	30.51	29.04	29.83	59334
2009-12-31	29.89	30.49	29.89	30.40	87702
2010-01-04	30.61	31.73	30.43	31.55	136008
2010-01-05	31.54	31.54	31.07	31.21	41066
2010-01-06	31.02	31.80	31.01	31.28	66169
2010-01-07	31.34	31.73	30.56	31.69	108015
2010-01-08	31.51	31.64	30.74	31.58	57789
2010-01-11	31.63	31.80	30.74	31.42	88943
2010-01-12	31.15	31.91	30.91	31.17	72498
2010-01-13	31.17	32.46	30.82	32.33	145516
2010-01-14	32.40	32.97	32.26	32.55	90807
2010-01-15	32.72	32.93	32.14	32.89	91852
2010-01-19	33.00	33.98	32.85	33.89	169282
2010-01-20	33.58	34.35	33.08	33.10	146485
2010-01-21	33.08	33.27	32.13	32.69	248340
2010-01-22	32.90	33.06	32.44	32.71	230853
2010-01-25	32.89	32.89	31.89	32.04	63672
2010-01-26	31.85	31.85	30.20	30.27	78014
2010-01-27	30.13	30.66	30.02	30.49	66071
2010-01-28	30.45	30.89	30.03	30.08	74260
2010-01-29	30.26	30.65	29.79	29.87	68902
2010-02-01	29.87	30.31	29.79	30.21	183405
2010-02-02	30.08	30.43	28.38	29.00	355942
2010-02-03	28.83	29.11	28.53	29.06	147540
2010-02-04	28.76	28.94	27.76	27.79	117125
2010-02-05	27.80	28.67	27.34	28.60	123881
2010-02-08	28.58	29.01	28.58	28.78	93571
2010-02-09	29.20	29.49	28.69	29.26	68682
2010-02-10	29.25	29.98	28.98	29.74	103968
2010-02-11	29.59	30.22	29.21	30.09	54208
2010-02-12	29.94	30.75	29.64	30.74	87023
2010-02-16	30.87	31.86	30.47	31.81	71676
2010-02-17	31.99	32.02	31.04	31.21	61617
2010-02-18	31.09	31.68	30.45	31.50	79943
2010-02-19	31.33	31.36	30.44	30.55	92850
2010-02-22	30.66	31.24	30.61	31.18	151008
2010-02-23	31.04	31.04	29.78	30.00	105198
2010-02-24	30.00	30.72	29.93	30.36	167971
2010-02-25	30.12	30.46	29.88	30.36	61383
2010-02-26	30.36	30.78	30.00	30.11	177286
2010-03-01	30.16	30.75	30.16	30.69	121513
2010-03-02	30.69	31.05	30.61	31.02	71075
2010-03-03	31.12	31.96	30.98	31.05	53828
2010-03-04	31.05	31.49	31.05	31.29	41861
2010-03-05	31.55	32.19	31.54	32.00	127033
2010-03-08	32.09	32.20	31.79	31.94	219629
2010-03-09	31.75	32.32	31.51	32.32	200350
2010-03-10	32.90	34.42	32.85	33.10	754281
2010-03-11	33.18	33.45	32.49	32.70	345009
2010-03-12	32.91	33.03	32.26	32.45	261819
2010-03-15	32.18	32.50	31.80	32.11	204857
2010-03-16	32.31	33.04	31.94	33.04	224939
2010-03-17	33.14	34.15	32.90	33.88	152029
2010-03-18	34.01	34.20	33.37	33.50	124272
2010-03-19	33.68	33.68	32.01	32.70	174238
2010-03-22	32.50	32.73	32.36	32.41	157659
2010-03-23	32.32	32.53	31.85	32.12	141315
2010-03-24	31.91	32.22	31.64	31.85	209558
2010-03-25	32.12	32.39	31.42	31.50	70410
2010-03-26	31.69	31.72	30.90	31.39	169682
2010-03-29	31.38	31.63	30.36	30.65	214953
2010-03-30	30.72	31.29	30.35	30.75	107835
2010-03-31	30.73	30.78	29.90	30.00	85694
2010-04-01	30.04	30.21	29.11	29.44	150529
2010-04-05	29.62	30.36	29.01	30.34	91638
2010-04-06	30.29	30.42	30.00	30.29	103297
2010-04-07	30.17	30.82	30.17	30.68	89882
2010-04-08	30.69	30.87	30.19	30.28	91426
2010-04-09	31.03	32.79	31.03	32.37	338346
2010-04-12	32.53	33.01	31.95	32.55	209408
2010-04-13	32.48	32.79	31.82	32.74	133651
2010-04-14	32.99	33.86	32.58	33.83	134145
2010-04-15	33.97	34.88	33.68	34.85	167046
2010-04-16	34.52	34.87	33.58	34.39	188429
2010-04-19	34.05	34.20	32.86	33.47	162216
2010-04-20	33.58	33.67	31.40	32.15	387837
2010-04-21	32.14	34.33	32.14	34.02	311159
2010-04-22	33.67	35.53	33.43	35.51	205417
2010-04-23	35.59	37.11	35.59	37.08	284523
2010-04-26	37.08	37.67	36.30	36.54	306516
2010-04-27	36.31	36.85	35.84	36.36	209683
2010-04-28	36.65	37.16	36.19	36.46	237904
2010-04-29	36.56	36.66	36.23	36.33	228849
2010-04-30	36.22	36.32	35.25	35.84	117860
2010-05-03	35.94	38.23	35.70	38.23	130863
2010-05-04	37.83	38.14	36.52	36.60	300959
2010-05-05	36.03	37.42	35.54	36.81	188457
2010-05-06	36.46	36.92	33.35	35.48	210648
2010-05-07	35.20	35.20	33.53	34.11	206821
2010-05-10	35.89	36.65	34.65	35.46	244231
2010-05-11	35.11	36.92	35.11	36.46	170677
2010-05-12	36.45	38.15	36.43	37.74	93180
2010-05-13	37.55	38.00	37.14	37.51	110183
2010-05-14	37.23	37.49	36.40	36.88	101103
2010-05-17	37.17	37.17	34.12	34.54	219142
2010-05-18	34.97	35.17	33.51	33.85	143128
2010-05-19	33.67	33.80	31.97	33.29	144218
2010-05-20	32.58	32.58	30.61	31.12	174040
2010-05-21	30.57	32.10	30.51	31.72	140730
2010-05-24	30.91	31.88	29.86	29.96	244675
2010-05-25	29.31	30.19	28.28	29.98	392254
2010-05-26	30.14	31.73	30.04	31.00	246602
2010-05-27	31.64	32.61	31.09	32.58	346417
2010-05-28	32.60	33.48	31.71	32.60	211520
2010-06-01	32.47	33.24	31.77	31.83	258767
2010-06-02	32.14	32.14	29.91	30.42	318119
2010-06-03	31.02	31.02	29.91	30.02	132915
2010-06-04	29.66	29.71	28.25	28.35	229070
2010-06-07	28.56	28.89	26.77	26.86	251568
2010-06-08	26.88	27.10	26.43	26.81	251380
2010-06-09	26.83	26.95	25.46	25.98	508171
2010-06-10	26.12	26.46	25.78	26.18	221229
2010-06-11	25.96	27.16	25.93	26.30	272993
2010-06-14	26.52	27.10	26.36	26.81	235786
2010-06-15	26.83	27.40	26.83	27.22	175186
2010-06-16	27.08	27.45	26.92	27.31	189767
2010-06-17	27.61	27.89	27.31	27.53	171816
2010-06-18	27.80	27.83	27.52	27.57	232863
2010-06-21	27.93	28.16	27.10	27.21	209335
2010-06-22	27.48	27.89	26.91	26.94	127531
2010-06-23	26.85	27.41	26.55	26.64	90080
2010-06-24	26.57	26.57	25.33	25.75	154287
2010-06-25	25.93	25.95	25.29	25.42	438874
2010-06-28	25.44	26.12	25.31	25.48	133912
2010-06-29	24.86	25.24	23.57	24.17	269775
2010-06-30	24.20	24.62	23.15	23.35	211114
2010-07-01	23.37	23.41	21.66	21.87	417129
2010-07-02	21.99	23.30	21.55	22.80	264318
2010-07-06	23.25	23.87	22.53	22.70	275205
2010-07-07	22.84	23.62	22.53	23.55	181612
2010-07-08	23.70	23.74	22.54	23.05	172962
2010-07-09	22.95	24.03	22.95	23.98	75377
2010-07-12	23.98	24.14	23.18	23.70	98624
2010-07-13	24.01	24.17	23.81	23.99	149883
2010-07-14	23.87	24.20	23.81	24.13	115863
2010-07-15	24.09	24.14	23.40	23.92	98764
2010-07-16	23.77	23.83	22.83	22.93	185302
2010-07-19	23.07	23.15	22.00	22.11	197923
2010-07-20	21.82	23.20	21.69	23.11	152312
2010-07-21	23.29	23.58	22.94	22.97	161584
2010-07-22	23.31	24.58	23.22	24.10	139539
2010-07-23	23.97	24.91	23.52	24.72	160397
2010-07-26	24.86	25.82	24.55	25.58	169699
2010-07-27	25.69	25.69	24.83	25.00	107387
2010-07-28	24.86	25.02	23.68	24.11	154479
2010-07-29	24.32	24.49	23.57	24.10	112527
2010-07-30	23.53	23.79	23.30	23.48	139287
2010-08-02	23.89	23.93	22.68	23.24	333613
2010-08-03	21.02	23.48	21.02	23.06	558804
2010-08-04	23.03	23.28	22.85	22.95	304903
2010-08-05	22.89	24.03	22.89	23.75	175532
2010-08-06	23.45	24.30	23.28	24.12	244919
2010-08-09	24.25	25.47	23.84	25.04	298439
2010-08-10	24.86	25.43	24.68	24.97	170518
2010-08-11	24.48	25.05	24.20	24.50	278795
2010-08-12	24.35	25.36	24.17	25.00	200459
2010-08-13	24.85	25.23	24.80	24.80	152376
2010-08-16	24.62	25.20	24.62	24.95	82768
2010-08-17	25.16	25.40	24.75	24.78	93204
2010-08-18	24.85	25.50	24.63	25.00	122975
2010-08-19	24.84	25.14	24.57	24.66	152002
2010-08-20	24.56	26.07	24.56	26.02	227008
2010-08-23	26.24	26.37	25.18	25.37	160499
2010-08-24	25.14	25.35	24.89	25.01	284728
2010-08-25	24.76	25.30	24.49	24.90	263182
2010-08-26	25.06	25.53	24.75	24.97	126896
2010-08-27	25.14	25.91	24.85	25.79	150768
2010-08-30	25.76	25.76	24.82	24.83	85440
2010-08-31	24.79	25.04	24.27	24.49	105061
2010-09-01	24.80	25.91	24.65	25.90	160322
2010-09-02	25.90	27.25	25.71	27.20	164119
2010-09-03	27.29	29.13	27.29	28.67	240857
2010-09-07	28.62	28.87	27.69	27.91	252071
2010-09-08	28.06	29.14	28.05	28.89	164918
2010-09-09	29.32	29.75	28.31	28.47	225143
2010-09-10	28.47	28.97	28.19	28.39	153006
2010-09-13	28.77	30.00	28.36	29.35	181747
2010-09-14	28.61	28.90	27.51	27.85	289109
2010-09-15	27.68	28.06	27.17	27.75	222958
2010-09-16	28.20	28.55	26.23	26.75	2540531
2010-09-17	26.94	26.98	25.89	26.53	823265
2010-09-20	26.65	27.15	26.33	27.09	298744
2010-09-21	27.03	27.35	26.75	26.95	202087
2010-09-22	26.93	27.05	26.50	26.71	145218
2010-09-23	26.47	26.89	26.25	26.40	215894
2010-09-24	26.87	27.15	26.65	27.10	288724
2010-09-27	27.10	27.11	26.64	26.94	150797
2010-09-28	27.06	27.50	26.89	27.43	193911
2010-09-29	27.26	27.90	27.20	27.87	441510
2010-09-30	28.02	28.74	27.67	28.61	383172
2010-10-01	28.78	28.89	27.76	28.15	221777
2010-10-04	28.05	28.45	27.07	28.35	229724
2010-10-05	28.70	28.70	28.13	28.54	181775
2010-10-06	28.57	28.73	28.11	28.58	119693
2010-10-07	28.79	28.84	28.03	28.20	181242
2010-10-08	28.29	28.59	27.85	28.42	203107
2010-10-11	28.47	28.75	28.41	28.50	104778
2010-10-12	28.47	28.77	28.01	28.57	219629
2010-10-13	28.66	29.20	28.00	28.95	174071
2010-10-14	28.83	28.88	27.79	28.04	194907
2010-10-15	28.18	28.31	27.75	28.10	220240
2010-10-18	28.22	29.06	28.09	28.82	98417
2010-10-19	28.53	28.95	28.16	28.43	121984
2010-10-20	28.52	28.82	28.36	28.72	116181
2010-10-21	28.77	29.11	28.15	28.43	123964
2010-10-22	28.44	29.26	28.44	29.10	70166
2010-10-25	29.20	29.71	28.96	29.26	155707
2010-10-26	29.07	29.88	29.01	29.54	123483
2010-10-27	29.31	29.58	29.00	29.55	145302
2010-10-28	29.91	30.39	29.00	30.10	341058
2010-10-29	30.10	31.05	30.05	30.36	164681
2010-11-01	30.58	30.58	29.92	30.03	160526
2010-11-02	30.29	31.22	30.08	31.08	166377
2010-11-03	31.10	32.10	31.06	31.62	173102
2010-11-04	32.14	32.57	31.50	32.50	239964
2010-11-05	32.62	33.10	32.43	32.60	125102
2010-11-08	32.51	33.46	32.51	32.89	146400
2010-11-09	33.03	33.03	31.52	31.80	118907
2010-11-10	31.92	32.32	31.68	32.21	147767
2010-11-11	31.94	32.45	31.59	32.30	81995
2010-11-12	32.16	32.47	32.06	32.25	97736
2010-11-15	32.51	32.66	32.11	32.29	163759
2010-11-16	31.91	32.13	31.74	31.93	119979
2010-11-17	31.87	31.87	30.60	30.94	412690
2010-11-18	31.30	31.46	30.90	31.03	111648
2010-11-19	30.90	31.30	30.90	30.99	78809
2010-11-22	30.74	31.01	30.53	30.93	295201
2010-11-23	30.58	30.91	30.14	30.27	167522
2010-11-24	30.28	31.12	30.28	30.67	183504
2010-11-26	30.48	31.01	30.30	30.54	74881
2010-11-29	30.49	30.49	29.62	30.13	120011
2010-11-30	29.94	30.20	29.55	30.18	166644
2010-12-01	30.65	30.65	29.56	29.98	189499
2010-12-02	30.08	30.61	29.84	30.56	120702
2010-12-03	30.41	31.23	30.14	31.10	65732
2010-12-06	30.96	31.33	30.95	30.99	86098
2010-12-07	31.26	31.63	31.03	31.38	51231
2010-12-08	31.35	32.55	31.29	32.41	239444
2010-12-09	32.61	33.59	32.56	33.35	202065
2010-12-10	33.46	33.62	32.45	33.62	130416
2010-12-13	33.67	33.72	32.82	32.83	77890
2010-12-14	33.01	33.34	32.82	32.92	117834
2010-12-15	32.96	33.26	32.33	32.62	249690
2010-12-16	32.62	32.66	31.52	32.00	179378
2010-12-17	31.98	33.05	31.86	33.03	183695
2010-12-20	33.16	33.44	33.12	33.26	121242
2010-12-21	33.46	34.52	32.67	34.36	383679
2010-12-22	34.57	35.05	34.44	34.74	103647
2010-12-23	34.80	34.92	33.70	33.82	82753
2010-12-27	33.97	34.36	33.77	34.11	29275
2010-12-28	34.09	34.15	33.55	33.93	41869
2010-12-29	33.91	34.24	33.80	34.12	65530
2010-12-30	34.16	34.33	34.07	34.08	29924
2010-12-31	34.12	34.20	33.78	34.00	47405
2011-01-03	34.42	35.78	34.20	35.56	209286
2011-01-04	35.58	35.58	33.77	34.19	261914
2011-01-05	34.24	34.70	33.83	34.64	97465
2011-01-06	34.79	35.87	34.61	34.89	150470
2011-01-07	34.86	35.36	34.32	34.95	106897
2011-01-10	34.85	35.21	34.66	34.93	81989
2011-01-11	35.04	35.04	34.25	34.40	110845
2011-01-12	34.75	35.08	34.50	34.98	69547
2011-01-13	34.99	35.04	34.45	34.65	111958
2011-01-14	34.58	35.03	34.57	34.93	112399
2011-01-18	34.95	35.04	34.50	34.97	95633
2011-01-19	34.86	35.17	34.31	34.51	170954
2011-01-20	34.46	34.80	34.23	34.42	66635
2011-01-21	34.60	34.60	33.92	34.28	116500
2011-01-24	34.28	34.50	34.01	34.42	63163
2011-01-25	34.35	34.44	33.78	34.20	99558
2011-01-26	34.23	34.85	33.67	34.67	154948
2011-01-27	34.81	34.81	33.60	33.76	364241
2011-01-28	33.76	33.76	31.69	31.85	357714
2011-01-31	31.93	32.49	31.66	32.30	185359
2011-02-01	32.52	32.52	31.73	31.81	176259
2011-02-02	31.98	34.83	31.98	34.63	395210
2011-02-03	34.83	35.26	34.26	34.98	145798
2011-02-04	35.00	35.20	34.45	34.70	108319
2011-02-07	34.85	35.35	34.73	34.97	151323
2011-02-08	34.85	34.90	34.01	34.79	142790
2011-02-09	34.60	34.82	34.42	34.79	135015
2011-02-10	34.49	34.81	34.49	34.74	108513
2011-02-11	34.61	34.61	33.70	34.14	165535
2011-02-14	34.08	34.18	33.66	33.80	201671
2011-02-15	33.64	33.96	33.36	33.50	72879
2011-02-16	33.58	34.27	33.11	34.27	311342
2011-02-17	34.18	34.50	33.98	34.39	118963
2011-02-18	34.59	34.86	34.40	34.85	175819
2011-02-22	34.48	34.62	33.62	33.90	241576
2011-02-23	33.80	34.07	33.43	33.60	243099
2011-02-24	33.55	33.88	33.20	33.78	151769
2011-02-25	33.87	35.23	33.87	34.98	182413
2011-02-28	35.22	35.25	34.04	34.48	151426
2011-03-01	34.53	34.53	33.15	33.46	144618
2011-03-02	33.34	33.70	33.00	33.30	99621
2011-03-03	33.62	34.04	33.30	33.77	109923
2011-03-04	33.64	33.70	32.98	33.38	57743
2011-03-07	33.28	33.56	32.11	32.54	137242
2011-03-08	32.54	33.48	32.43	33.25	104388
2011-03-09	33.16	33.37	32.92	32.94	76126
2011-03-10	32.57	32.60	32.20	32.30	104667
2011-03-11	32.17	32.42	31.67	32.16	101948
2011-03-14	31.97	32.07	31.05	31.75	137114
2011-03-15	31.02	31.34	30.75	31.03	112257
2011-03-16	30.95	31.34	30.51	30.53	134456
2011-03-17	30.99	31.34	30.41	30.47	132285
2011-03-18	30.67	30.70	30.17	30.40	169424
2011-03-21	32.50	34.22	32.01	34.06	531767
2011-03-22	34.23	34.70	33.32	33.42	94075
2011-03-23	33.36	34.38	33.30	34.25	132604
2011-03-24	34.59	34.70	34.05	34.56	119834
2011-03-25	34.76	35.37	34.41	34.96	122936
2011-03-28	35.16	35.16	33.63	33.84	182807
2011-03-29	33.70	34.13	33.47	33.74	67174
2011-03-30	33.94	34.45	33.50	34.39	65474
2011-03-31	34.34	34.47	34.27	34.29	42072
2011-04-01	34.62	35.16	34.16	34.67	97805
2011-04-04	34.83	34.92	34.22	34.70	115808
2011-04-05	34.51	34.69	34.11	34.27	54705
2011-04-06	34.45	34.45	33.87	34.32	44506
2011-04-07	34.32	34.95	34.15	34.31	66718
2011-04-08	34.61	34.61	33.82	34.03	68424
2011-04-11	33.99	34.18	33.73	33.97	75111
2011-04-12	33.60	33.89	33.44	33.70	174449
2011-04-13	33.90	33.90	33.43	33.50	100856
2011-04-14	33.35	33.67	33.32	33.47	60646
2011-04-15	33.35	34.41	33.29	34.24	77657
2011-04-18	33.96	34.25	33.78	33.98	73070
2011-04-19	34.21	34.50	33.11	33.21	136319
2011-04-20	33.63	33.94	33.15	33.94	77646
2011-04-21	34.34	34.45	33.78	33.98	73268
2011-04-25	33.96	34.20	33.78	34.16	78614
2011-04-26	34.25	34.30	33.82	34.12	87413
2011-04-27	34.08	34.17	33.77	34.10	106590
2011-04-28	34.30	34.51	33.93	34.30	75289
2011-04-29	34.48	34.99	34.13	34.89	106803
2011-05-02	35.39	36.43	35.35	35.96	265233
2011-05-03	35.90	36.36	35.73	36.13	163417
2011-05-04	36.14	36.15	34.50	34.92	131669
2011-05-05	34.91	36.32	34.50	36.00	250010
2011-05-06	36.35	36.50	35.11	35.37	95162
2011-05-09	35.78	36.02	35.20	35.73	140175
2011-05-10	35.92	36.45	35.80	36.07	119280
2011-05-11	36.09	36.30	35.47	35.99	138093
2011-05-12	35.77	36.49	35.66	36.33	113348
2011-05-13	36.42	36.60	36.20	36.48	192768
2011-05-16	36.38	37.13	36.18	36.73	264237
2011-05-17	36.49	36.87	36.23	36.79	202365
2011-05-18	36.80	37.26	35.91	35.93	156468
2011-05-19	36.15	36.59	35.56	35.73	115000
2011-05-20	35.55	35.71	35.01	35.42	166635
2011-05-23	35.06	35.63	34.69	35.41	225787
2011-05-24	35.47	35.77	35.32	35.46	167848
2011-05-25	35.01	36.25	35.01	35.69	140923
2011-05-26	35.69	35.79	35.38	35.59	90055
2011-05-27	35.77	36.24	35.57	36.21	69852
2011-05-31	36.47	37.01	36.38	37.01	189806
2011-06-01	36.89	36.99	35.83	35.86	165655
2011-06-02	35.86	36.11	35.47	35.78	109537
2011-06-03	35.41	35.56	35.00	35.06	310138
2011-06-06	35.02	35.22	33.89	34.20	227286
2011-06-07	34.46	34.68	34.17	34.26	110434
2011-06-08	34.14	34.94	34.14	34.36	219797
2011-06-09	34.57	35.60	34.52	35.46	128362
2011-06-10	35.16	35.16	34.18	34.57	187674
2011-06-13	34.75	35.84	34.75	35.65	367604
2011-06-14	33.50	34.55	33.17	34.38	806061
2011-06-15	34.05	34.12	32.99	33.12	478571
2011-06-16	32.71	33.12	32.24	33.12	475591
2011-06-17	33.58	33.73	32.92	33.52	2750936
2011-06-20	33.25	33.25	32.25	32.81	472653
2011-06-21	32.92	33.34	32.84	33.23	329078
2011-06-22	33.08	33.83	32.95	33.73	229215
2011-06-23	33.33	33.33	32.43	32.69	295602
2011-06-24	32.75	32.97	32.11	32.57	757410
2011-06-27	32.54	33.00	32.05	32.90	270328
2011-06-28	32.95	33.07	32.77	32.99	211911
2011-06-29	33.36	33.51	33.06	33.30	124673
2011-06-30	33.27	33.46	33.19	33.32	152283
2011-07-01	33.25	33.88	33.13	33.60	255091
2011-07-05	33.61	33.66	33.24	33.45	192431
2011-07-06	33.46	33.52	32.66	32.97	376419
2011-07-07	33.19	33.42	32.95	33.20	229682
2011-07-08	32.94	33.30	32.65	32.80	181754
2011-07-11	32.54	32.63	31.66	31.74	294033
2011-07-12	31.65	31.97	31.51	31.75	282189
2011-07-13	31.78	32.48	31.71	31.99	233983
2011-07-14	32.19	32.24	31.45	31.58	131831
2011-07-15	31.75	31.89	31.02	31.28	250861
2011-07-18	31.45	31.49	30.34	30.60	203830
2011-07-19	30.72	30.72	30.12	30.36	250618
2011-07-20	30.46	31.00	30.34	30.69	441031
2011-07-21	30.93	32.00	30.93	31.96	285058
2011-07-22	31.96	32.05	31.64	31.86	155319
2011-07-25	31.49	31.64	31.21	31.29	133665
2011-07-26	31.33	31.34	30.80	30.89	107305
2011-07-27	30.70	30.85	29.00	29.20	314333
2011-07-28	29.20	30.17	28.92	29.32	428449
2011-07-29	28.89	29.18	28.25	28.43	381342
2011-08-01	28.79	28.89	27.70	27.93	357562
2011-08-02	27.76	27.96	26.12	26.19	541612
2011-08-03	26.31	26.36	25.32	25.79	457514
2011-08-04	25.96	26.04	24.94	24.94	387769
2011-08-05	25.22	25.22	23.46	23.68	333011
2011-08-08	23.41	23.93	21.41	21.41	539501
2011-08-09	21.86	23.41	21.06	23.41	592248
2011-08-10	22.64	22.74	21.08	21.10	413025
2011-08-11	20.54	22.05	19.96	21.58	658202
2011-08-12	21.99	22.20	21.31	21.89	436512
2011-08-15	22.18	23.19	22.18	23.14	297083
2011-08-16	22.88	23.50	22.59	23.31	500886
2011-08-17	23.51	23.73	23.29	23.55	266695
2011-08-18	22.58	23.00	22.19	22.87	532948
2011-08-19	22.38	23.41	22.06	22.81	494539
2011-08-22	23.32	23.39	22.39	22.72	260811
2011-08-23	22.77	23.81	22.52	23.80	241463
2011-08-24	23.49	24.62	23.37	24.51	325028
2011-08-25	24.75	25.14	23.86	24.15	468162
2011-08-26	23.93	24.82	23.60	24.40	161717
2011-08-29	24.74	25.56	24.51	25.56	131628
2011-08-30	25.40	26.03	25.28	25.81	267946
2011-08-31	25.95	26.59	25.68	26.23	544263
2011-09-01	26.17	26.33	25.67	25.75	522533
2011-09-02	25.14	25.27	23.87	24.12	262466
2011-09-06	23.35	23.92	23.21	23.85	271512
2011-09-07	24.30	25.67	24.13	25.47	452420
2011-09-08	25.15	25.37	24.36	24.54	188762
2011-09-09	24.14	24.20	23.35	23.51	523065
2011-09-12	23.20	23.74	22.98	23.64	455183
2011-09-13	23.88	24.26	23.50	24.13	184564
2011-09-14	24.45	25.08	23.76	24.59	236771
2011-09-15	24.63	24.78	23.97	24.14	376919
2011-09-16	24.16	24.52	23.53	24.52	365633
2011-09-19	24.17	24.17	23.41	23.57	178868
2011-09-20	23.67	24.20	23.19	23.19	180116
2011-09-21	23.21	23.43	22.49	22.50	249128
2011-09-22	21.88	22.84	21.72	22.56	343079
2011-09-23	22.60	23.39	22.34	23.37	298373
2011-09-26	23.61	23.61	22.39	23.21	330146
2011-09-27	23.71	24.94	23.60	24.21	340970
2011-09-28	24.21	24.31	22.69	22.69	174785
2011-09-29	23.25	23.58	22.65	23.39	147488
2011-09-30	22.97	23.45	22.77	22.80	263533
2011-10-03	22.58	22.94	20.92	20.93	431908
2011-10-04	20.53	22.84	20.29	22.67	272825
2011-10-05	22.47	23.86	22.19	23.66	241922
2011-10-06	23.62	24.54	23.25	24.49	176383
2011-10-07	24.60	24.90	23.56	23.75	202120
2011-10-10	24.25	25.05	24.08	25.03	168008
2011-10-11	24.60	24.87	24.26	24.67	218027
2011-10-12	24.88	24.93	24.54	24.80	303038
2011-10-13	24.56	24.69	24.06	24.15	526772
2011-10-14	24.36	24.53	23.89	24.25	210356
2011-10-17	24.13	24.64	23.68	23.76	199783
2011-10-18	23.80	24.78	23.26	24.69	236622
2011-10-19	24.58	24.79	23.64	23.91	257214
2011-10-20	23.99	24.16	23.30	24.07	89827
2011-10-21	24.31	24.33	23.49	23.60	349868
2011-10-24	23.60	24.53	23.20	24.47	434634
2011-10-25	24.17	24.35	23.42	23.43	122369
2011-10-26	23.91	24.45	23.37	23.70	560624
2011-10-27	25.03	29.33	25.03	28.73	795984
2011-10-28	28.35	29.24	28.35	28.81	332282
2011-10-31	28.24	28.24	27.41	27.44	295625
2011-11-01	26.69	27.59	26.22	26.26	404856
2011-11-02	26.95	27.72	26.21	27.63	283250
2011-11-03	28.08	28.42	26.62	28.08	181441
2011-11-04	27.64	28.29	27.31	28.25	178902
2011-11-07	28.19	28.29	27.66	28.10	184338
2011-11-08	28.43	28.81	28.11	28.63	191372
2011-11-09	27.67	28.04	26.62	26.83	231070
2011-11-10	27.32	27.52	26.60	27.32	106287
2011-11-11	27.69	28.12	27.40	28.08	237101
2011-11-14	27.79	28.00	26.90	27.28	250104
2011-11-15	27.01	28.00	26.94	27.70	175492
2011-11-16	27.37	27.59	26.54	26.57	112017
2011-11-17	26.55	26.59	25.68	25.98	129661
2011-11-18	26.00	26.13	25.56	25.80	161581
2011-11-21	25.21	25.83	24.95	25.48	202278
2011-11-22	25.27	25.65	24.74	24.76	145280
2011-11-23	24.44	24.88	23.90	24.02	149058
2011-11-25	23.95	24.32	23.54	23.69	48008
2011-11-28	24.52	25.95	24.13	25.89	254009
2011-11-29	25.87	26.02	25.38	25.52	136020
2011-11-30	26.58	27.74	26.37	27.69	240730
2011-12-01	27.56	27.66	26.96	27.05	142324
2011-12-02	27.51	28.14	27.04	27.12	105788
2011-12-05	27.62	28.22	27.38	28.00	162303
2011-12-06	27.95	28.38	27.69	27.75	239190
2011-12-07	27.55	28.30	26.99	28.28	231112
2011-12-08	27.95	27.95	26.81	26.89	214896
2011-12-09	27.05	27.95	26.91	27.81	193533
2011-12-12	27.24	27.28	26.53	27.19	184428
2011-12-13	27.59	27.98	26.56	26.80	125949
2011-12-14	26.41	26.85	26.18	26.22	125263
2011-12-15	26.59	27.00	26.15	26.95	200476
2011-12-16	27.23	27.29	26.16	26.33	237032
2011-12-19	26.64	26.84	25.73	25.89	219245
2011-12-20	26.64	26.87	26.28	26.40	297337
2011-12-21	26.13	26.33	25.69	26.05	308314
2011-12-22	26.29	27.29	26.22	27.12	198588
2011-12-23	27.13	27.47	26.82	27.45	106352
2011-12-27	27.35	27.53	27.01	27.19	113026
2011-12-28	27.23	27.29	25.87	25.90	213966
2011-12-29	26.12	26.77	26.10	26.60	87110
2011-12-30	26.60	26.85	26.25	26.62	94660
2012-01-03	27.45	27.63	27.13	27.38	124311
2012-01-04	27.10	27.28	26.78	27.07	123863
2012-01-05	26.77	27.39	26.36	27.22	72741
2012-01-06	27.18	27.39	26.60	26.95	123278
2012-01-09	27.06	27.33	26.87	27.26	112015
2012-01-10	27.69	27.97	27.62	27.68	213242
2012-01-11	27.46	27.66	27.20	27.27	199852
2012-01-12	27.36	27.50	26.98	27.07	185083
2012-01-13	26.67	26.67	26.00	26.18	246258
2012-01-17	26.42	26.47	25.82	25.91	193423
2012-01-18	25.81	26.35	25.80	26.20	247218
2012-01-19	26.55	27.65	26.40	27.56	196186
2012-01-20	27.52	28.55	27.51	28.44	233519
2012-01-23	28.38	28.84	28.32	28.56	95961
2012-01-24	28.25	28.62	27.72	28.45	109791
2012-01-25	28.31	28.37	27.93	28.22	133561
2012-01-26	28.31	28.84	28.24	28.59	103657
2012-01-27	28.40	28.85	28.40	28.77	106591
2012-01-30	28.51	28.69	28.21	28.23	75463
2012-01-31	28.45	28.46	27.19	28.19	120741
2012-02-01	28.53	29.41	28.53	29.24	208598
2012-02-02	29.20	29.50	27.34	29.00	238938
2012-02-03	29.50	29.95	29.29	29.75	171163
2012-02-06	29.43	29.58	28.79	29.12	253612
2012-02-07	28.76	29.41	28.69	28.78	214569
2012-02-08	28.75	29.03	28.13	28.48	182623
2012-02-09	28.60	28.73	28.02	28.20	153287
2012-02-10	27.85	28.47	27.63	27.68	77622
2012-02-13	28.07	28.48	27.84	28.43	166129
2012-02-14	28.26	28.26	27.43	28.02	166845
2012-02-15	28.12	28.15	27.56	27.74	137610
2012-02-16	27.63	28.65	27.63	28.58	91661
2012-02-17	28.82	28.88	28.58	28.76	113277
2012-02-21	28.72	29.00	28.35	28.62	152300
2012-02-22	28.19	28.53	28.04	28.07	137051
2012-02-23	28.05	28.54	27.88	28.10	149956
2012-02-24	28.19	28.37	27.97	28.00	81604
2012-02-27	27.81	28.32	27.50	28.06	121507
2012-02-28	28.04	28.10	27.71	27.97	101697
2012-02-29	28.04	28.22	27.19	27.19	185473
2012-03-01	27.12	27.79	27.12	27.57	133788
2012-03-02	27.52	27.75	26.67	27.00	165716
2012-03-05	26.82	27.60	26.68	27.52	269733
2012-03-06	27.05	27.46	26.98	27.40	214684
2012-03-07	27.50	27.50	26.60	26.72	312295
2012-03-08	27.00	27.00	26.50	26.72	169764
2012-03-09	26.74	27.53	26.74	27.43	512104
2012-03-12	27.46	27.51	27.29	27.37	459331
2012-03-13	27.50	28.08	27.34	28.06	517607
2012-03-14	28.11	28.41	27.89	28.11	200188
2012-03-15	28.21	28.91	27.82	28.90	246021
2012-03-16	29.16	29.63	28.87	29.09	393831
2012-03-19	29.05	29.26	28.76	28.88	207719
2012-03-20	28.68	29.11	28.58	28.97	128268
2012-03-21	28.99	29.17	28.53	29.03	272031
2012-03-22	28.63	28.86	28.39	28.70	114629
2012-03-23	28.69	28.96	28.02	28.94	262775
2012-03-26	29.18	29.63	28.99	29.28	165454
2012-03-27	29.29	29.97	29.10	29.75	296537
2012-03-28	29.75	30.09	29.33	30.07	464345
2012-03-29	29.88	29.88	29.13	29.43	180512
2012-03-30	29.72	29.72	29.01	29.07	234626
2012-04-02	29.02	29.15	28.29	28.87	316718
2012-04-03	28.75	28.86	28.47	28.68	202943
2012-04-04	28.31	28.47	28.16	28.18	307642
2012-04-05	28.01	28.17	27.72	27.83	246697
2012-04-09	26.50	26.73	26.02	26.05	757272
2012-04-10	25.99	26.05	24.77	24.85	847326
2012-04-11	25.21	25.46	24.97	25.37	397298
2012-04-12	25.39	26.07	25.26	26.01	287823
2012-04-13	25.84	25.88	25.30	25.31	205291
2012-04-16	25.53	25.96	25.10	25.29	203981
2012-04-17	25.64	25.82	25.15	25.59	228517
2012-04-18	25.41	25.46	24.84	25.32	297450
2012-04-19	25.44	25.55	24.89	25.15	309557
2012-04-20	25.45	25.45	25.10	25.25	179361
2012-04-23	24.74	25.00	24.48	24.89	154680
2012-04-24	24.85	25.12	24.55	24.60	162734
2012-04-25	24.92	25.55	24.19	25.05	222338
2012-04-26	24.91	25.29	23.70	25.29	550076
2012-04-27	25.24	26.29	25.24	26.27	555617
2012-04-30	26.12	26.50	25.93	26.43	377268
2012-05-01	26.50	26.86	25.95	25.96	273005
2012-05-02	25.69	26.44	25.53	26.21	220776
2012-05-03	26.16	26.16	25.63	26.05	188679
2012-05-04	25.83	26.28	25.67	26.12	287364
2012-05-07	25.96	26.61	25.95	26.41	241459
2012-05-08	26.20	26.52	25.94	26.37	234588
2012-05-09	25.95	26.21	25.51	26.08	261473
2012-05-10	26.39	26.89	26.15	26.30	336094
2012-05-11	26.04	26.23	25.35	25.39	327025
2012-05-14	25.12	25.14	24.78	24.82	389773
2012-05-15	24.85	25.00	24.34	24.37	283405
2012-05-16	24.56	25.19	24.25	24.26	222066
2012-05-17	24.24	24.49	23.89	23.92	301870
2012-05-18	23.86	24.17	23.70	23.80	355438
2012-05-21	23.93	24.77	23.80	24.65	179477
2012-05-22	24.69	25.34	24.69	24.95	212819
2012-05-23	24.54	24.68	24.08	24.53	221389
2012-05-24	24.62	24.63	24.24	24.53	191543
2012-05-25	24.57	24.79	24.22	24.67	141533
2012-05-29	24.92	25.33	24.69	25.23	235246
2012-05-30	24.86	24.93	24.45	24.80	301782
2012-05-31	24.77	24.89	24.53	24.71	287355
2012-06-01	24.18	24.36	23.71	23.74	142330
2012-06-04	23.78	23.90	22.76	23.15	296257
2012-06-05	23.00	23.45	22.81	23.40	194896
2012-06-06	23.62	24.11	23.51	24.06	305277
2012-06-07	24.49	24.78	24.20	24.23	182922
2012-06-08	24.14	24.14	23.24	23.81	218003
2012-06-11	24.16	24.42	23.68	24.01	401282
2012-06-12	24.05	24.13	23.71	23.78	198870
2012-06-13	23.84	24.17	23.29	23.47	280053
2012-06-14	23.57	23.67	23.05	23.23	223986
2012-06-15	23.30	23.49	22.97	23.39	398112
2012-06-18	23.30	23.54	23.16	23.41	199631
2012-06-19	23.57	24.69	23.54	24.56	383330
2012-06-20	24.54	24.93	24.21	24.56	145980
2012-06-21	24.49	24.67	24.08	24.35	163253
2012-06-22	24.30	24.48	23.56	23.79	1775567
2012-06-25	23.33	23.33	22.13	22.42	430346
2012-06-26	22.41	22.55	21.93	22.12	309489
2012-06-27	21.98	22.36	21.50	22.36	530940
2012-06-28	22.03	22.48	21.75	22.45	229045
2012-06-29	22.93	23.39	22.61	23.39	215583
2012-07-02	23.48	24.11	23.16	24.10	299359
2012-07-03	24.15	24.86	24.05	24.47	230276
2012-07-05	24.46	24.68	23.74	24.01	351885
2012-07-06	23.74	23.94	23.68	23.80	243130
2012-07-09	23.83	23.99	23.09	23.27	180388
2012-07-10	23.27	23.40	22.74	22.88	172705
2012-07-11	22.88	23.00	22.58	22.66	169179
2012-07-12	22.49	22.58	21.67	22.22	476656
2012-07-13	22.24	22.55	22.13	22.35	216715
2012-07-16	22.32	22.53	21.80	22.41	240665
2012-07-17	22.67	22.95	22.47	22.85	221785
2012-07-18	22.76	22.95	22.66	22.86	210944
2012-07-19	22.83	22.83	22.04	22.08	275245
2012-07-20	21.87	21.95	21.46	21.77	222936
2012-07-23	21.34	21.62	21.02	21.21	206803
2012-07-24	21.28	21.63	20.66	20.83	128739
2012-07-25	21.00	21.05	20.57	20.95	227422
2012-07-26	21.43	22.57	20.84	21.98	324833
2012-07-27	21.64	22.28	21.14	22.07	231971
2012-07-30	22.08	23.15	22.08	22.96	225348
2012-07-31	22.89	23.35	22.83	23.17	164710
2012-08-01	23.28	22.55	22.55	22.55	32082
2012-08-02	22.36	22.81	22.24	22.39	380776
2012-08-03	23.00	23.91	22.96	23.58	268072
2012-08-06	23.65	24.15	23.52	23.97	155214
2012-08-07	24.09	24.73	24.03	24.32	275975
2012-08-08	24.19	24.82	24.19	24.46	234857
2012-08-09	24.38	24.71	23.93	24.30	212981
2012-08-10	24.28	24.81	24.13	24.48	230179
2012-08-13	24.39	24.90	24.39	24.62	143172
2012-08-14	24.81	25.03	24.61	24.84	132134
2012-08-15	24.76	25.15	24.53	24.71	248785
2012-08-16	24.53	25.52	24.48	25.37	135533
2012-08-17	25.33	25.82	25.18	25.82	180322
2012-08-20	25.73	25.78	25.37	25.52	141939
2012-08-21	25.65	26.64	25.56	26.00	239593
2012-08-22	25.87	26.11	25.71	25.73	207272
2012-08-23	25.60	25.83	25.30	25.48	110474
2012-08-24	25.49	25.63	25.14	25.30	267201
2012-08-27	25.36	25.39	25.08	25.23	179467
2012-08-28	25.23	25.36	25.03	25.20	126979
2012-08-29	24.95	25.24	24.84	25.00	192650
2012-08-30	24.81	24.90	24.50	24.67	167312
2012-08-31	24.95	25.05	24.60	24.70	111762
2012-09-04	24.77	25.25	24.42	25.03	344424
2012-09-05	25.01	25.08	24.34	24.53	238565
2012-09-06	24.78	25.26	24.68	24.94	466499
2012-09-07	25.09	26.00	25.05	25.90	454199
2012-09-10	25.69	26.01	25.20	25.23	227908
2012-09-11	25.34	25.75	25.18	25.30	206651
2012-09-12	25.28	25.58	24.98	25.28	343346
2012-09-13	25.37	26.84	25.14	26.82	589058
2012-09-14	26.87	27.00	26.66	26.91	394253
2012-09-17	26.72	27.54	26.65	27.09	241403
2012-09-18	27.12	27.16	26.63	27.12	209311
2012-09-19	27.14	27.31	27.02	27.21	178472
2012-09-20	26.98	27.56	26.52	27.43	403008
2012-09-21	27.87	28.82	27.80	28.20	693100
2012-09-24	28.01	28.42	27.89	28.02	310244
2012-09-25	28.13	28.35	27.10	27.25	283139
2012-09-26	27.30	27.38	26.89	27.04	226104
2012-09-27	27.24	27.37	26.96	27.31	112559
2012-09-28	27.13	27.23	26.74	27.00	166079
2012-10-01	27.12	27.67	27.04	27.33	154383
2012-10-02	27.50	27.59	27.28	27.54	148020
2012-10-03	27.51	27.83	27.46	27.81	243472
2012-10-04	27.10	27.94	27.10	27.87	239889
2012-10-05	27.94	28.10	27.46	27.57	103113
2012-10-08	27.30	27.46	27.11	27.29	96328
2012-10-09	26.95	27.89	26.84	27.05	285210
2012-10-10	26.90	27.08	26.45	26.61	185417
2012-10-11	26.75	26.85	26.26	26.58	126007
2012-10-12	26.50	26.75	26.22	26.28	153262
2012-10-15	26.39	26.52	26.09	26.48	76825
2012-10-16	26.68	26.97	26.51	26.77	84673
2012-10-17	26.89	27.62	26.70	27.55	199248
2012-10-18	27.45	27.60	26.30	26.57	449085
2012-10-19	26.43	26.52	25.77	25.83	128771
2012-10-22	25.67	25.90	25.51	25.75	123292
2012-10-23	25.45	26.07	25.26	25.87	107833
2012-10-24	26.01	26.08	25.42	25.64	160930
2012-10-25	26.02	27.86	26.02	27.65	512591
2012-10-26	27.80	28.29	27.26	27.49	440057
2012-10-31	27.79	28.32	27.72	27.90	342366
2012-11-01	27.94	28.32	27.94	28.10	438405
2012-11-02	28.32	28.55	28.13	28.30	387533
2012-11-05	28.14	28.47	27.16	28.20	265777
2012-11-06	28.20	28.70	28.15	28.55	172897
2012-11-07	28.06	28.06	27.00	27.11	172237
2012-11-08	27.20	27.50	27.02	27.10	185112
2012-11-09	26.91	27.23	26.87	27.03	167360
2012-11-12	27.22	27.34	26.80	27.13	130350
2012-11-13	26.87	27.25	26.35	26.91	196273
2012-11-14	26.95	26.96	25.80	26.00	337230
2012-11-15	26.04	26.22	25.39	25.78	153240
2012-11-16	25.70	25.87	25.30	25.79	214189
2012-11-19	26.18	26.60	25.87	26.59	277379
2012-11-20	26.44	26.47	25.89	26.35	205773
2012-11-21	26.40	26.56	26.19	26.39	137529
2012-11-23	26.51	27.17	26.51	27.11	70331
2012-11-26	26.98	27.59	26.93	27.58	128613
2012-11-27	27.48	27.60	27.15	27.49	194004
2012-11-28	27.07	27.68	26.51	27.61	285239
2012-11-29	27.93	28.05	27.36	27.40	112157
2012-11-30	27.49	27.75	27.20	27.47	245376
2012-12-03	27.62	27.87	27.35	27.52	175185
2012-12-04	27.48	27.92	27.40	27.62	143675
2012-12-05	27.76	27.84	27.47	27.75	274286
2012-12-06	27.70	27.98	27.60	27.97	140795
2012-12-07	28.31	28.31	27.83	27.99	94992
2012-12-10	27.82	28.06	27.55	27.90	174732
2012-12-11	28.09	28.50	27.74	28.22	357664
2012-12-12	28.44	28.56	28.06	28.25	221000
2012-12-13	28.25	28.25	27.92	28.04	156955
2012-12-14	28.38	29.12	28.25	28.53	454261
2012-12-17	28.68	28.82	28.42	28.75	129306
2012-12-18	28.75	29.49	28.63	29.36	173142
2012-12-19	29.45	30.07	29.33	29.98	249120
2012-12-20	29.95	29.95	29.37	29.59	142641
2012-12-21	29.22	29.76	29.19	29.64	267562
2012-12-24	29.56	29.76	29.46	29.48	37230
2012-12-26	29.51	29.71	29.30	29.40	75558
2012-12-27	29.41	29.63	29.12	29.53	200814
2012-12-28	29.32	30.10	29.27	29.65	178281
2012-12-31	29.68	30.21	29.36	30.19	263920
2013-01-02	31.01	31.48	30.88	31.41	326327
2013-01-03	31.71	32.10	31.64	32.04	515763
2013-01-04	32.23	32.84	32.18	32.69	330477
2013-01-07	32.38	32.80	32.38	32.40	155478
2013-01-08	32.44	32.62	32.32	32.54	171333
2013-01-09	32.73	32.81	32.20	32.78	248212
2013-01-10	33.08	33.08	32.76	32.99	350701
2013-01-11	32.97	33.17	32.90	33.07	675390
2013-01-14	33.05	33.29	32.91	33.08	220809
2013-01-15	32.79	33.20	32.70	33.00	159936
2013-01-16	33.00	33.19	32.79	32.82	145359
2013-01-17	33.02	33.79	32.97	33.24	156834
2013-01-18	33.31	34.34	33.31	34.34	441505
2013-01-22	34.40	34.78	34.31	34.77	362999
2013-01-23	34.81	34.82	34.42	34.49	109096
2013-01-24	34.49	35.04	34.49	34.84	236746
2013-01-25	34.89	35.50	34.83	35.50	349737
2013-01-28	35.46	35.77	35.41	35.50	189762
2013-01-29	35.38	35.69	35.18	35.60	450076
2013-01-30	36.89	37.50	35.90	37.42	836564
2013-01-31	37.45	38.48	36.87	38.32	892262
2013-02-01	38.09	38.74	36.94	38.54	1225923
2013-02-04	38.35	38.36	37.63	38.16	394939
2013-02-05	38.36	39.66	38.03	38.75	997488
2013-02-06	38.53	39.18	38.21	38.94	1028118
2013-02-07	38.94	39.39	38.54	39.31	734616
2013-02-08	39.06	39.41	38.75	38.95	529002
2013-02-11	38.32	39.19	38.25	38.95	654235
2013-02-12	38.72	39.39	38.60	39.25	334613
2013-02-13	39.33	39.50	38.67	38.98	242713
2013-02-14	39.00	40.71	38.80	40.15	781934
2013-02-15	40.44	40.49	39.86	40.25	447851
2013-02-19	40.15	40.81	40.15	40.58	607983
2013-02-20	40.30	40.72	39.50	39.58	550117
2013-02-21	39.38	39.42	38.10	38.67	536425
2013-02-22	39.00	39.79	39.00	39.77	245636
2013-02-25	40.10	40.10	38.79	38.84	609404
2013-02-26	39.15	39.45	38.95	39.28	371599
2013-02-27	39.31	40.84	39.21	40.42	470945
2013-02-28	40.46	41.17	40.41	40.70	521074
2013-03-01	40.48	40.70	39.72	40.70	354855
2013-03-04	40.68	42.05	40.48	41.88	517047
2013-03-05	42.28	43.67	41.72	41.97	658701
2013-03-06	42.23	43.41	42.20	43.11	526301
2013-03-07	43.30	43.48	42.73	43.16	252699
2013-03-08	43.45	43.87	42.65	43.08	300809
2013-03-11	42.99	43.45	42.42	42.63	306126
2013-03-12	42.59	42.97	42.00	42.48	382253
2013-03-13	42.36	43.29	42.23	43.01	352814
2013-03-14	43.05	43.43	42.92	43.38	168417
2013-03-15	43.41	43.92	43.15	43.89	321160
2013-03-18	43.28	44.50	43.04	44.02	475078
2013-03-19	44.06	44.36	42.81	43.26	453232
2013-03-20	43.59	44.53	43.59	44.34	485873
2013-03-21	44.29	44.38	43.67	43.85	350795
2013-03-22	43.33	43.33	41.09	42.06	1415411
2013-03-25	42.28	43.02	41.49	41.65	487065
2013-03-26	41.76	42.46	41.04	41.46	686141
2013-03-27	41.03	42.28	41.00	42.02	318276
2013-03-28	41.99	42.12	41.34	41.60	222087
2013-04-01	41.75	41.79	40.25	40.60	483483
2013-04-02	40.77	41.18	40.41	40.46	482875
2013-04-03	40.62	40.75	38.39	38.70	842600
2013-04-04	38.72	38.72	37.84	38.58	554972
2013-04-05	37.11	37.30	36.23	37.24	948688
2013-04-08	37.27	38.32	37.23	38.16	468655
2013-04-09	38.01	38.10	37.47	37.60	303312
2013-04-10	37.71	39.52	37.71	39.30	557211
2013-04-11	39.24	39.62	38.79	38.83	463942
2013-04-12	38.62	38.83	37.98	38.37	283266
2013-04-15	38.15	38.30	37.21	37.21	314215
2013-04-16	37.64	38.26	37.50	38.19	320873
2013-04-17	37.74	37.99	36.72	37.11	246239
2013-04-18	37.07	37.23	34.75	35.09	983698
2013-04-19	35.19	36.08	35.16	36.02	330658
2013-04-22	35.96	36.43	35.27	36.24	278779
2013-04-23	36.54	36.87	36.13	36.87	366226
2013-04-24	36.37	37.88	35.90	37.60	691426
2013-04-25	37.61	38.52	37.29	37.74	693683
2013-04-26	37.53	38.07	37.53	37.86	387612
2013-04-29	38.06	38.53	37.90	38.04	289817
2013-04-30	38.04	38.12	37.68	37.75	529873
2013-05-01	37.58	38.10	37.49	37.56	671745
2013-05-02	37.71	38.34	37.49	38.20	220436
2013-05-03	38.64	39.30	38.64	38.98	298200
2013-05-06	38.97	39.61	38.86	39.39	294329
2013-05-07	39.56	40.15	39.31	40.01	255726
2013-05-08	39.98	40.55	39.79	40.52	307895
2013-05-09	41.02	41.10	39.92	40.10	466320
2013-05-10	40.19	40.71	39.98	40.61	170373
2013-05-13	40.65	40.80	40.17	40.53	285851
2013-05-14	40.50	41.83	40.41	41.63	360279
2013-05-15	41.40	42.36	41.09	41.70	347029
2013-05-16	41.60	41.72	41.02	41.17	253164
2013-05-17	41.30	41.56	41.15	41.41	264608
2013-05-20	41.40	41.85	41.14	41.20	342816
2013-05-21	41.31	41.53	40.43	40.70	276548
2013-05-22	40.66	41.42	39.52	39.77	548144
2013-05-23	39.25	39.79	37.17	39.77	660832
2013-05-24	39.64	40.01	39.24	39.77	337988
2013-05-28	40.65	41.00	40.42	41.00	433608
2013-05-29	40.28	40.83	40.13	40.33	421093
2013-05-30	40.38	40.65	40.01	40.36	543240
2013-05-31	40.17	40.89	39.70	39.72	275803
2013-06-03	39.79	40.11	38.55	38.85	557715
2013-06-04	38.91	39.30	37.88	37.90	300482
2013-06-05	37.71	37.78	36.46	36.87	511464
2013-06-06	36.85	37.56	36.85	37.55	422747
2013-06-07	37.81	38.53	37.40	37.59	679345
2013-06-10	37.67	37.67	37.00	37.10	363890
2013-06-11	36.63	36.85	36.06	36.31	558993
2013-06-12	36.69	36.70	36.27	36.33	642550
2013-06-13	36.40	38.37	36.22	38.02	705515
2013-06-14	38.18	39.43	37.99	38.43	587938
2013-06-17	38.93	39.84	38.82	39.79	319404
2013-06-18	39.90	41.08	39.81	41.04	339067
2013-06-19	41.16	41.27	40.32	40.33	311235
2013-06-20	39.54	39.72	38.31	38.49	360942
2013-06-21	38.70	38.75	37.42	38.04	258709
2013-06-24	37.06	37.13	35.90	36.70	431146
2013-06-25	37.24	37.56	36.63	37.12	252157
2013-06-26	37.36	37.86	36.81	37.14	219460
2013-06-27	37.93	39.44	37.93	39.05	806600
2013-06-28	38.82	39.44	38.49	39.28	1382550
2013-07-01	39.40	40.71	39.40	39.77	4345366
2013-07-02	39.60	39.73	37.58	38.27	788040
2013-07-03	38.10	38.10	37.36	37.87	283021
2013-07-05	38.32	38.42	37.91	38.36	316180
2013-07-08	38.52	40.22	38.44	40.08	522068
2013-07-09	40.31	40.37	39.63	39.96	316921
2013-07-10	39.87	40.07	39.07	39.28	346641
2013-07-11	40.13	40.50	39.75	40.40	409038
2013-07-12	40.48	41.15	40.26	41.06	370139
2013-07-15	41.22	43.04	41.19	43.03	871872
2013-07-16	43.20	43.31	42.79	42.87	784269
2013-07-17	42.85	43.02	42.25	42.30	368575
2013-07-18	42.56	43.34	42.35	42.80	484979
2013-07-19	42.65	43.02	42.45	42.64	281309
2013-07-22	42.78	43.10	42.57	42.91	338235
2013-07-23	43.17	44.49	43.04	44.18	926589
2013-07-24	45.25	46.89	44.76	45.29	2070026
2013-07-25	45.43	45.99	44.91	45.74	580347
2013-07-26	45.66	45.79	44.95	45.19	491136
2013-07-29	45.27	45.79	44.09	45.16	467563
2013-07-30	45.45	46.75	45.40	46.59	625311
2013-07-31	46.89	47.76	46.80	47.42	507620
2013-08-01	47.90	48.75	47.80	48.12	507944
2013-08-02	48.18	48.54	47.70	48.09	216931
2013-08-05	48.05	48.18	47.41	47.52	397169
2013-08-06	47.37	47.50	45.80	46.01	520917
2013-08-07	45.57	46.58	44.22	46.36	651733
2013-08-08	46.59	48.23	46.44	48.21	524316
2013-08-09	48.07	48.52	47.55	48.09	416412
2013-08-12	47.86	48.05	46.40	46.98	340703
2013-08-13	47.16	47.48	46.14	47.31	322296
2013-08-14	47.17	47.55	46.96	47.31	263662
2013-08-15	46.61	46.63	44.69	45.55	497297
2013-08-16	45.40	46.92	45.09	46.34	531410
2013-08-19	46.28	46.29	45.42	45.60	244825
2013-08-20	45.65	47.16	45.44	46.56	326984
2013-08-21	46.17	47.27	45.34	46.66	566251
2013-08-22	47.04	48.08	46.83	47.45	401791
2013-08-23	47.74	47.74	46.26	46.68	414334
2013-08-26	46.68	46.75	46.12	46.37	382331
2013-08-27	45.76	45.99	44.28	44.34	323713
2013-08-28	44.03	44.51	43.08	43.99	366726
2013-08-29	44.06	46.28	44.06	45.60	250335
2013-08-30	45.68	45.97	44.30	44.59	199444
2013-09-03	45.59	46.14	44.99	45.36	259114
2013-09-04	45.49	47.24	45.16	46.90	372890
2013-09-05	47.46	48.63	47.22	47.76	477739
2013-09-06	48.02	49.06	46.57	48.95	529593
2013-09-09	49.15	49.65	48.73	49.10	546598
2013-09-10	49.30	50.99	49.17	50.48	576828
2013-09-11	50.26	50.48	49.41	49.69	388685
2013-09-12	49.71	50.84	49.43	50.14	302391
2013-09-13	50.28	50.66	50.00	50.32	215119
2013-09-16	50.93	51.50	50.50	50.57	366343
2013-09-17	50.61	50.88	50.27	50.70	427370
2013-09-18	50.63	52.53	50.56	51.85	430180
2013-09-19	52.27	52.80	50.71	50.91	421177
2013-09-20	51.12	51.27	49.84	50.15	587819
2013-09-23	49.96	50.04	48.25	48.90	592782
2013-09-24	49.34	50.00	48.65	49.44	407665
2013-09-25	49.68	49.96	49.03	49.35	356267
2013-09-26	49.37	49.98	49.02	49.88	284249
2013-09-27	49.60	50.43	49.04	50.26	401310
2013-09-30	49.38	49.99	49.03	49.23	391498
2013-10-01	49.08	50.59	49.08	50.52	290419
2013-10-02	49.85	50.00	48.47	48.72	673237
2013-10-03	48.50	48.73	46.59	48.30	1012343
2013-10-04	48.29	48.89	47.92	48.49	345536
2013-10-07	47.38	47.78	46.82	46.99	661744
2013-10-08	46.70	47.00	45.16	45.67	619295
2013-10-09	46.02	46.99	45.57	46.24	586037
2013-10-10	47.09	48.22	47.09	48.14	467508
2013-10-11	48.11	48.99	47.95	48.61	275395
2013-10-14	48.15	49.35	48.04	49.20	369184
2013-10-15	48.96	49.43	48.51	48.51	443926
2013-10-16	49.05	50.36	49.03	50.28	352245
2013-10-17	50.08	50.80	49.70	50.17	504264
2013-10-18	50.63	50.98	50.03	50.89	226760
2013-10-21	51.00	51.17	50.24	50.50	169140
2013-10-22	50.87	51.02	49.68	49.76	419489
2013-10-23	49.14	49.75	48.68	49.57	283720
2013-10-24	52.55	54.23	51.89	54.00	807071
2013-10-25	53.35	53.89	52.50	52.52	577641
2013-10-28	52.73	53.04	52.13	52.51	401347
2013-10-29	51.95	52.20	51.67	52.11	598221
2013-10-30	51.01	51.72	50.63	50.83	723806
2013-10-31	50.67	51.38	50.47	50.47	287440
2013-11-01	50.39	51.57	50.08	51.42	566900
2013-11-04	51.82	51.97	51.00	51.16	279994
2013-11-05	51.01	51.86	50.62	51.23	342341
2013-11-06	51.65	52.37	51.00	52.26	348493
2013-11-07	52.42	52.78	50.64	50.80	332129
2013-11-08	50.77	52.28	50.56	52.27	351460
2013-11-11	52.26	52.80	51.75	52.25	191329
2013-11-12	51.96	52.28	51.37	52.13	166984
2013-11-13	51.68	53.01	51.19	53.00	204760
2013-11-14	52.92	52.97	52.04	52.62	141342
2013-11-15	52.77	53.00	51.89	52.61	282011
2013-11-18	52.78	53.86	52.40	52.81	438969
2013-11-19	52.67	53.48	52.22	52.46	208028
2013-11-20	52.45	53.54	52.04	52.66	188280
2013-11-21	52.93	54.97	52.86	54.74	322652
2013-11-22	54.75	54.94	54.19	54.49	210537
2013-11-25	54.69	55.70	54.18	55.18	267471
2013-11-26	54.99	55.47	54.60	55.26	194230
2013-11-27	55.35	55.35	54.52	55.11	126969
2013-11-29	55.41	55.41	54.82	54.85	58009
2013-12-02	54.67	55.74	54.05	54.69	204798
2013-12-03	54.23	54.63	53.69	54.44	244170
2013-12-04	54.25	55.05	53.13	53.69	293673
2013-12-05	53.32	54.25	53.14	53.77	254303
2013-12-06	55.08	55.75	54.57	54.68	285038
2013-12-09	54.90	55.98	54.70	55.55	240134
2013-12-10	55.41	55.83	54.68	55.17	205898
2013-12-11	55.38	56.00	54.82	55.37	208008
2013-12-12	55.29	55.67	54.56	54.75	172903
2013-12-13	55.15	55.76	54.71	55.35	208993
2013-12-16	55.67	58.17	55.67	58.17	520315
2013-12-17	58.21	58.43	57.80	57.93	543054
2013-12-18	57.90	59.74	56.67	59.73	437852
2013-12-19	59.45	59.77	59.02	59.50	281254
2013-12-20	59.45	60.22	58.80	60.20	629870
2013-12-23	60.64	60.83	59.80	60.53	232110
2013-12-24	60.45	60.74	60.08	60.39	152205
2013-12-26	60.62	61.07	60.31	60.51	188062
2013-12-27	60.74	60.79	59.62	60.40	221879
2013-12-30	60.24	60.50	59.26	59.53	249133
2013-12-31	59.75	60.12	59.56	59.78	191174
2014-01-02	59.51	59.60	57.73	58.02	378481
2014-01-03	58.10	59.24	58.07	58.82	377688
2014-01-06	58.89	59.31	58.14	58.17	291305
2014-01-07	58.38	59.81	58.38	59.17	395073
2014-01-08	59.14	59.57	58.47	58.73	232383
2014-01-09	59.26	60.46	59.26	59.89	280860
2014-01-10	60.05	60.22	58.89	59.51	162705
2014-01-13	59.50	59.96	57.27	57.61	257131
2014-01-14	57.68	60.61	57.68	60.31	249898
2014-01-15	60.71	62.01	60.67	61.96	305646
2014-01-16	61.81	62.17	60.98	61.29	273983
2014-01-17	61.16	62.56	61.08	62.02	508121
2014-01-21	62.50	62.96	61.79	62.36	213048
2014-01-22	62.61	63.53	62.26	63.14	259091
2014-01-23	62.68	63.66	62.15	62.43	538882
2014-01-24	61.94	61.99	58.44	59.16	485054
2014-01-27	59.16	59.50	55.69	56.80	691390
2014-01-28	56.94	57.95	56.52	57.68	559479
2014-01-29	59.77	59.77	55.81	56.10	548915
2014-01-30	56.89	56.89	54.62	56.27	681619
2014-01-31	54.99	56.88	54.90	55.84	482560
2014-02-03	55.59	55.84	51.71	52.53	796408
2014-02-04	52.53	54.34	51.75	53.18	555962
2014-02-05	53.10	53.80	52.19	52.69	570434
2014-02-06	53.02	53.79	52.74	52.80	601747
2014-02-07	53.03	53.78	52.40	53.57	525861
2014-02-10	53.69	54.54	53.40	54.43	489412
2014-02-11	54.43	54.99	53.58	54.28	370712
2014-02-12	54.50	55.25	54.46	55.00	323004
2014-02-13	54.93	56.36	54.61	56.28	543318
2014-02-14	56.00	56.00	55.11	55.63	294658
2014-02-18	55.84	57.05	55.70	56.83	464902
2014-02-19	56.40	57.47	55.73	55.82	481156
2014-02-20	56.14	57.15	55.38	56.87	357401
2014-02-21	57.15	57.31	56.41	56.81	439220
2014-02-24	56.75	57.79	56.75	57.35	380145
2014-02-25	57.14	57.93	56.32	56.65	284201
2014-02-26	56.34	57.00	55.30	55.75	396054
2014-02-27	55.44	56.98	55.27	56.86	385698
2014-02-28	56.79	57.24	55.37	55.64	324324
2014-03-03	54.65	55.00	54.12	54.48	283634
2014-03-04	55.56	56.60	55.40	56.29	395779
2014-03-05	56.32	56.64	55.79	56.50	298324
2014-03-06	56.67	57.37	56.30	57.08	257107
2014-03-07	57.56	58.04	57.17	57.74	248486
2014-03-10	57.82	58.80	57.15	58.20	340365
2014-03-11	58.16	58.61	57.24	57.46	230755
2014-03-12	56.98	57.80	56.87	57.68	141810
2014-03-13	57.88	58.27	56.57	57.09	251128
2014-03-14	56.78	57.70	56.64	56.94	199262
2014-03-17	57.51	59.23	57.41	59.13	325756
2014-03-18	59.34	59.84	58.94	59.81	339142
2014-03-19	58.78	59.56	56.92	57.96	675585
2014-03-20	57.92	59.02	57.83	58.76	269856
2014-03-21	59.19	59.53	57.70	57.79	854768
2014-03-24	57.94	58.23	56.82	57.40	215304
2014-03-25	57.89	57.91	56.93	57.40	298736
2014-03-26	57.66	57.80	54.90	54.95	358427
2014-03-27	54.88	55.00	53.00	53.74	755196
2014-03-28	53.77	54.46	53.17	53.52	319874
2014-03-31	53.79	55.45	53.79	55.25	518367
2014-04-01	55.20	55.40	53.90	55.19	444691
2014-04-02	55.29	55.67	54.52	55.49	237427
2014-04-03	55.52	55.75	54.54	55.27	366336
2014-04-04	55.78	55.78	53.63	53.73	401554
2014-04-07	53.39	53.48	51.66	52.35	394105
2014-04-08	52.30	53.34	52.17	52.89	362842
2014-04-09	52.90	53.58	52.72	53.45	280329
2014-04-10	53.20	53.20	50.72	50.73	431856
2014-04-11	49.99	49.99	48.79	49.11	438714
2014-04-14	49.83	49.99	48.70	49.26	419872
2014-04-15	49.59	50.01	48.61	49.37	563174
2014-04-16	49.84	51.16	49.31	51.00	370596
2014-04-17	51.12	52.22	50.93	51.85	231707
2014-04-21	51.72	51.85	50.81	51.66	178851
2014-04-22	51.73	53.62	51.70	53.08	322097
2014-04-23	51.15	54.06	50.45	53.10	960893
2014-04-24	53.00	54.90	52.08	53.95	1032365
2014-04-25	53.35	53.62	52.30	52.48	501723
2014-04-28	52.04	53.23	51.59	52.09	608540
2014-04-29	52.30	52.99	51.78	51.83	520109
2014-04-30	51.72	53.52	51.32	53.43	405017
2014-05-01	53.15	54.87	52.85	54.82	568290
2014-05-02	55.87	56.27	55.27	56.13	649082
2014-05-05	55.63	56.29	54.97	56.08	479642
2014-05-06	55.70	55.92	54.58	54.71	423002
2014-05-07	54.88	55.41	54.09	55.38	422640
2014-05-08	55.39	56.63	54.84	55.54	373044
2014-05-09	55.27	55.84	54.60	55.01	410309
2014-05-12	55.66	57.20	55.30	57.08	268755
2014-05-13	57.40	59.43	57.17	58.50	766863
2014-05-14	58.20	58.20	56.29	56.37	431983
2014-05-15	56.00	56.00	54.21	54.86	327429
2014-05-16	54.70	55.28	53.93	55.07	228047
2014-05-19	54.31	54.81	53.71	54.19	438760
2014-05-20	54.32	54.38	51.60	52.59	759901
2014-05-21	53.99	54.78	53.89	54.57	539449
2014-05-22	54.51	55.59	54.05	55.33	308885
2014-05-23	55.28	56.12	54.98	55.94	234179
2014-05-27	56.16	56.49	55.95	56.15	403062
2014-05-28	55.61	56.02	55.19	55.49	360139
2014-05-29	55.84	56.07	55.16	55.71	280596
2014-05-30	55.67	55.94	54.65	55.04	311238
2014-06-02	55.30	55.38	54.06	54.57	221806
2014-06-03	54.18	55.71	53.93	55.30	378802
2014-06-04	54.91	55.87	54.69	55.78	181650
2014-06-05	55.94	57.05	55.58	56.65	291851
2014-06-06	56.82	57.84	56.58	57.67	340966
2014-06-09	57.40	57.97	56.98	57.88	238866
2014-06-10	57.70	57.86	56.96	57.14	215105
2014-06-11	56.80	56.83	55.90	56.24	230568
2014-06-12	56.21	56.57	55.48	55.97	209203
2014-06-13	56.27	56.46	55.44	55.88	238109
2014-06-16	55.73	56.78	55.49	56.57	188592
2014-06-17	56.61	57.77	56.56	57.27	261137
2014-06-18	57.15	57.38	56.45	57.17	216789
2014-06-19	57.25	57.30	55.58	55.86	316632
2014-06-20	55.99	56.61	55.59	56.57	473526
2014-06-23	56.78	57.98	56.48	57.71	306227
2014-06-24	57.51	58.14	56.13	56.16	283927
2014-06-25	57.32	58.34	56.80	57.85	384217
2014-06-26	57.71	58.10	56.60	57.32	205565
2014-06-27	56.89	58.19	56.71	57.51	263707
2014-06-30	57.25	57.75	57.05	57.64	194361
2014-07-01	58.05	58.34	57.68	57.71	306732
2014-07-02	57.54	57.92	57.29	57.58	213107
2014-07-03	57.94	58.49	57.76	58.16	123313
2014-07-07	57.58	57.70	56.37	57.11	424693
2014-07-08	57.00	57.00	55.41	55.66	320382
2014-07-09	55.68	56.27	55.13	55.50	228651
2014-07-10	54.50	55.01	53.67	54.35	517990
2014-07-11	54.06	54.91	53.87	54.58	312745
2014-07-14	55.37	55.55	54.92	55.08	164707
2014-07-15	55.25	55.64	54.56	54.87	233632
2014-07-16	55.21	55.55	54.55	54.95	155873
2014-07-17	54.59	54.92	53.74	54.07	270329
2014-07-18	54.05	55.38	53.83	55.07	256664
2014-07-21	54.49	55.08	54.10	54.88	209016
2014-07-22	55.35	55.72	54.78	55.12	270686
2014-07-23	55.32	56.27	55.02	55.42	508359
2014-07-24	55.97	58.03	55.78	57.00	538939
2014-07-25	56.33	56.50	55.80	55.97	264873
2014-07-28	55.98	56.22	55.23	55.58	195250
2014-07-29	55.93	57.36	55.70	56.77	376307
2014-07-30	57.21	58.50	56.76	57.09	249605
2014-07-31	56.17	56.17	54.55	54.56	357355
2014-08-01	54.53	55.04	49.92	50.13	1595143
2014-08-04	52.30	52.70	46.00	49.52	3425989
2014-08-05	49.12	50.35	48.85	49.68	1100261
2014-08-06	49.50	50.12	49.07	49.72	1051087
2014-08-07	50.00	50.02	48.75	49.24	789195
2014-08-08	49.22	49.77	49.06	49.70	516830
2014-08-11	49.99	51.14	49.81	50.67	752510
2014-08-12	50.53	50.75	49.98	50.14	527223
2014-08-13	50.57	51.20	50.11	50.77	344877
2014-08-14	50.99	51.20	50.59	50.99	422782
2014-08-15	51.50	51.50	49.82	50.74	376454
2014-08-18	51.44	51.84	51.00	51.25	389828
2014-08-19	51.46	51.75	51.07	51.40	202885
2014-08-20	51.50	51.50	49.89	50.02	693888
2014-08-21	50.19	50.28	49.66	49.92	414536
2014-08-22	49.91	49.97	49.13	49.72	553708
2014-08-25	50.00	50.67	49.43	49.74	817225
2014-08-26	49.94	51.78	49.60	51.39	821149
2014-08-27	51.15	51.15	50.35	50.59	350764
2014-08-28	50.36	51.00	50.10	50.58	300238
2014-08-29	50.72	51.33	50.31	51.23	248991
2014-09-02	51.36	51.55	50.03	50.66	428107
2014-09-03	51.11	51.37	50.05	50.12	278546
2014-09-04	50.26	50.85	50.00	50.13	224054
2014-09-05	49.93	50.74	49.87	50.64	217372
2014-09-08	50.44	50.97	50.05	50.41	276763
2014-09-09	50.20	50.45	49.47	50.01	276184
2014-09-10	50.24	50.54	49.88	50.05	249074
2014-09-11	49.79	50.65	49.60	50.44	281664
2014-09-12	50.32	50.64	49.82	50.36	419334
2014-09-15	50.25	50.25	49.57	49.82	470706
2014-09-16	49.59	50.48	49.47	49.93	531027
2014-09-17	50.09	50.67	49.54	50.24	372472
2014-09-18	50.24	50.47	49.88	50.07	651072
2014-09-19	50.14	50.20	48.80	48.96	869936
2014-09-22	48.53	49.01	47.34	48.18	703733
2014-09-23	47.77	48.08	46.53	47.17	901197
2014-09-24	47.12	47.64	46.89	47.32	555344
2014-09-25	47.14	47.32	46.29	46.52	253010
2014-09-26	46.40	46.96	46.01	46.41	512231
2014-09-29	45.82	46.82	45.43	46.66	421039
2014-09-30	46.70	47.37	46.43	47.00	641783
2014-10-01	46.94	47.41	45.76	45.96	895786
2014-10-02	45.82	46.53	45.34	46.25	438374
2014-10-03	46.30	47.25	46.27	46.78	474016
2014-10-06	46.85	47.23	45.86	46.33	499728
2014-10-07	46.13	46.20	45.29	45.29	578444
2014-10-08	45.30	46.91	45.30	46.88	526829
2014-10-09	46.91	46.98	45.47	46.05	805948
2014-10-10	46.05	47.46	45.61	46.62	1122988
2014-10-13	46.95	47.64	46.41	46.50	1273183
2014-10-14	46.85	48.56	46.80	47.77	944324
2014-10-15	46.48	46.76	44.67	46.55	925865
2014-10-16	45.94	46.47	44.94	45.53	1070608
2014-10-17	46.21	47.33	46.03	46.73	680367
2014-10-20	46.23	47.52	46.23	47.09	587892
2014-10-21	47.46	48.96	47.24	48.60	456871
2014-10-22	50.58	52.84	48.18	48.80	913218
2014-10-23	49.73	50.48	48.83	49.04	648625
2014-10-24	49.26	50.43	48.99	50.32	429018
2014-10-27	49.86	50.26	49.20	50.15	401803
2014-10-28	50.23	50.85	50.03	50.37	660117
2014-10-29	50.30	50.87	49.89	50.78	382208
2014-10-30	50.67	50.88	49.89	50.13	446280
2014-10-31	50.83	52.18	50.47	51.77	674134
2014-11-03	51.55	52.07	50.48	50.72	601908
2014-11-04	50.70	51.07	49.94	50.29	336018
2014-11-05	51.03	51.34	50.38	50.80	352184
2014-11-06	50.65	50.83	50.29	50.66	286045
2014-11-07	50.51	50.79	50.11	50.63	394613
2014-11-10	50.75	51.98	50.75	51.68	226190
2014-11-11	51.59	51.69	50.88	51.19	187137
2014-11-12	50.87	51.74	50.87	51.65	199473
2014-11-13	51.58	51.73	51.33	51.46	35665
2014-11-14	51.50	52.00	50.77	50.85	282592
2014-11-17	50.66	51.04	49.93	50.14	370710
2014-11-18	50.64	53.00	50.26	50.95	750162
2014-11-19	50.89	51.24	49.63	50.38	398626
2014-11-20	49.99	51.23	49.88	51.14	267465
2014-11-21	51.77	52.62	50.34	50.60	686809
2014-11-24	50.84	51.38	50.51	50.91	455689
2014-11-25	51.32	51.86	50.71	51.82	405587
2014-11-26	51.88	51.88	50.62	50.86	336461
2014-11-28	51.05	51.51	50.42	50.50	189062
2014-12-01	50.10	50.17	48.72	49.21	391328
2014-12-02	49.38	50.27	49.00	49.40	341043
2014-12-03	49.11	51.43	49.15	51.35	496656
2014-12-04	51.23	52.02	50.77	51.99	389212
2014-12-05	51.96	53.08	51.75	52.81	370937
2014-12-08	52.80	54.38	52.71	54.04	534142
2014-12-09	53.36	54.54	52.65	54.36	566217
2014-12-10	54.17	54.48	51.95	52.24	600364
2014-12-11	53.00	53.74	51.14	51.52	539819
2014-12-12	50.83	51.04	49.00	49.08	601962
2014-12-15	49.38	49.54	47.99	48.28	604977
2014-12-16	48.28	49.30	47.99	48.64	540152
2014-12-17	48.82	51.37	48.31	51.31	527672
2014-12-18	52.23	52.47	51.23	51.92	532811
2014-12-19	51.92	51.98	50.60	51.93	711828
2014-12-22	51.90	52.23	51.42	52.00	197522
2014-12-23	52.35	53.14	52.14	52.70	213664
2014-12-24	52.98	52.98	52.27	52.54	113919
2014-12-26	52.87	53.36	52.09	53.07	151709
2014-12-29	52.94	53.34	52.50	52.59	262340
2014-12-30	52.37	53.11	52.21	52.70	114297
2014-12-31	53.01	53.35	52.35	52.37	154654
2015-01-02	52.80	53.19	51.78	52.49	215421
2015-01-05	52.16	52.21	50.79	51.50	341672
2015-01-06	51.37	51.71	49.43	50.11	467760
2015-01-07	50.89	51.00	49.74	50.51	381738
2015-01-08	50.76	51.65	50.29	50.43	407274
2015-01-09	50.69	50.74	49.61	49.99	352427
2015-01-12	49.81	50.00	48.75	49.42	245167
2015-01-13	50.69	51.86	49.90	50.39	475162
2015-01-14	49.60	49.88	48.90	49.65	458774
2015-01-15	49.84	49.84	48.08	48.14	293924
2015-01-16	47.83	48.09	46.97	47.63	466984
2015-01-20	47.79	49.06	47.46	48.66	275716
2015-01-21	48.59	49.20	47.65	47.73	362420
2015-01-22	48.24	49.37	47.64	49.21	403603
2015-01-23	49.22	49.72	48.94	49.25	177098
2015-01-26	49.30	50.67	48.69	50.66	233299
2015-01-27	49.76	50.74	49.57	50.01	186728
2015-01-28	50.50	50.78	48.17	48.25	194580
2015-01-29	48.58	48.58	47.19	47.83	502106
2015-01-30	47.27	48.44	46.67	47.87	350566
2015-02-02	48.65	49.34	47.47	48.85	436147
2015-02-03	49.07	50.47	49.07	50.03	436858
2015-02-04	50.04	52.00	49.49	49.95	665823
2015-02-05	50.07	51.45	50.07	50.88	891625
2015-02-06	51.05	51.52	50.07	50.99	704659
2015-02-09	50.65	51.84	50.55	50.80	376728
2015-02-10	51.03	52.08	50.41	51.82	716517
2015-02-11	51.65	51.67	50.54	50.67	415222
2015-02-12	50.94	52.24	50.59	52.07	476342
2015-02-13	52.06	52.30	51.72	52.14	312652
2015-02-17	52.10	52.73	52.04	52.34	314929
2015-02-18	52.12	53.15	52.12	53.06	509145
2015-02-19	52.69	53.56	52.67	53.00	398678
2015-02-20	52.85	53.63	52.04	53.60	468885
2015-02-23	52.66	52.93	51.61	52.91	473893
2015-02-24	52.77	53.50	52.11	52.18	600887
2015-02-25	52.13	52.60	51.15	51.49	371167
2015-02-26	51.61	52.14	51.40	51.60	284935
2015-02-27	51.79	52.20	51.23	51.23	490808
2015-03-02	51.44	51.91	51.14	51.58	203086
2015-03-03	51.38	51.96	51.23	51.60	292176
2015-03-04	51.30	51.57	50.80	51.05	128166
2015-03-05	51.02	51.11	50.14	50.70	305088
2015-03-06	50.63	51.87	50.42	51.24	308424
2015-03-09	51.46	51.47	50.82	51.00	179506
2015-03-10	50.19	50.44	49.92	50.01	215632
2015-03-11	50.22	51.00	49.92	50.77	209127
2015-03-12	51.25	51.81	50.79	51.32	214158
2015-03-13	51.34	51.39	50.11	50.77	291553
2015-03-16	51.08	51.45	50.75	51.40	207351
2015-03-17	51.08	51.45	50.64	51.35	243818
2015-03-18	51.09	51.82	50.88	51.51	155501
2015-03-19	51.56	51.69	50.97	51.25	204077
2015-03-20	51.66	52.52	51.66	52.15	643533
2015-03-23	52.23	53.14	51.94	52.73	421589
2015-03-24	52.73	53.15	52.25	52.83	371514
2015-03-25	53.15	53.15	51.85	51.88	371820
2015-03-26	51.85	52.11	51.46	51.48	276195
2015-03-27	51.41	51.66	50.78	50.88	425270
2015-03-30	51.22	51.71	50.96	51.64	386845
2015-03-31	51.62	52.04	51.18	51.66	327418
2015-04-01	51.42	51.73	50.52	51.00	455078
2015-04-02	50.79	51.22	50.59	50.66	261280
2015-04-06	50.28	50.50	49.55	49.55	730024
2015-04-07	48.01	48.20	46.79	46.88	1791321
2015-04-08	46.96	47.60	46.75	47.00	1494439
2015-04-09	47.00	48.30	46.98	48.26	717660
2015-04-10	48.38	49.10	48.38	48.94	397326
2015-04-13	49.22	49.51	49.01	49.27	516791
2015-04-14	49.05	49.29	47.86	48.37	516704
2015-04-15	48.60	49.32	48.17	48.76	298954
2015-04-16	48.85	49.66	48.39	49.37	315467
2015-04-17	49.03	49.03	48.20	48.93	253042
2015-04-20	49.44	50.07	49.26	49.72	291245
2015-04-21	49.79	49.95	49.37	49.52	274792
2015-04-22	50.10	51.27	49.30	50.80	817051
2015-04-23	50.59	50.95	49.92	50.17	426772
2015-04-24	50.04	51.07	49.99	50.49	411867
2015-04-27	50.57	50.76	49.43	49.57	351795
2015-04-28	49.50	50.55	49.39	50.53	395482
2015-04-29	50.16	50.77	49.54	49.62	342531
2015-04-30	49.59	49.87	48.21	48.24	371973
2015-05-01	48.59	49.21	48.21	48.30	326239
2015-05-04	48.45	49.58	48.43	49.41	312793
2015-05-05	49.17	49.54	48.71	48.79	186750
2015-05-06	49.16	49.37	48.82	49.29	363521
2015-05-07	49.05	49.47	48.82	48.92	303391
2015-05-08	49.21	49.53	48.84	49.34	142536
2015-05-11	49.46	49.78	48.89	48.92	213192
2015-05-12	48.69	48.87	47.97	48.46	175756
2015-05-13	48.41	49.12	48.41	49.12	235113
2015-05-14	49.23	49.47	48.57	49.03	279436
2015-05-15	48.87	49.38	48.36	48.77	319940
2015-05-18	48.49	49.77	48.35	49.70	263505
2015-05-19	49.46	49.96	49.02	49.28	186356
2015-05-20	49.41	49.72	49.18	49.28	194800
2015-05-21	49.11	50.57	48.99	50.39	505822
2015-05-22	50.38	50.71	49.72	49.98	225083
2015-05-26	49.61	50.20	49.14	49.23	261732
2015-05-27	49.04	50.18	48.83	50.04	450544
2015-05-28	49.74	51.37	49.56	51.31	679319
2015-05-29	51.32	51.41	50.67	50.97	388812
2015-06-01	51.32	51.80	50.65	51.69	480129
2015-06-02	51.65	52.24	51.42	52.03	422027
2015-06-03	52.33	53.64	52.09	53.40	473793
2015-06-04	53.03	53.50	52.93	53.17	350425
2015-06-05	53.57	54.06	53.03	53.93	403446
2015-06-08	54.02	54.34	53.70	53.76	193168
2015-06-09	53.92	53.92	53.02	53.09	295736
2015-06-10	53.85	55.34	53.58	54.77	467948
2015-06-11	54.60	54.86	54.44	54.82	256007
2015-06-12	54.73	54.80	54.04	54.17	256391
2015-06-15	53.37	54.04	52.72	53.58	406328
2015-06-16	53.34	54.19	53.21	53.87	309662
2015-06-17	54.12	54.47	53.71	53.96	243618
2015-06-18	54.12	54.64	53.88	54.37	203854
2015-06-19	54.36	55.40	54.08	55.24	635288
2015-06-22	55.54	56.42	55.37	55.93	497590
2015-06-23	56.02	56.09	55.55	55.78	258087
2015-06-24	55.58	55.73	54.85	54.92	309564
2015-06-25	54.58	55.33	53.68	55.23	390543
2015-06-26	55.43	55.90	54.61	55.11	344891
2015-06-29	54.31	55.54	53.12	53.30	410471
2015-06-30	54.05	54.06	53.28	53.96	373052
2015-07-01	54.54	54.95	53.99	54.57	397200
2015-07-02	54.43	54.73	53.68	54.42	380735
2015-07-06	53.88	54.63	53.62	54.42	426024
2015-07-07	54.83	54.86	52.63	54.42	539491
2015-07-08	53.77	54.84	52.66	53.41	537193
2015-07-09	54.40	55.12	54.23	54.71	716862
2015-07-10	55.70	56.07	54.67	55.30	359897
2015-07-13	55.97	56.72	55.79	56.52	382338
2015-07-14	56.71	57.27	56.57	57.13	385603
2015-07-15	57.18	57.53	56.68	56.77	414381
2015-07-16	57.45	57.67	56.93	57.26	275474
2015-07-17	57.27	57.54	56.75	57.32	280784
2015-07-20	57.70	57.98	57.08	57.42	307046
2015-07-21	57.20	57.64	56.46	57.19	567831
2015-07-22	57.76	58.94	56.51	58.50	1055712
2015-07-23	58.36	59.06	57.71	57.98	654527
2015-07-24	58.17	58.93	57.43	57.48	460391
2015-07-27	56.71	57.65	56.60	57.06	452816
2015-07-28	57.58	57.79	56.94	57.40	413763
2015-07-29	57.70	58.80	57.52	58.54	583560
2015-07-30	58.50	59.40	58.17	59.15	541313
2015-07-31	59.21	59.39	58.65	58.80	363151
2015-08-03	58.89	58.99	57.95	58.52	274408
2015-08-04	58.75	59.29	58.36	58.70	379484
2015-08-05	59.14	59.18	58.26	58.34	341260
2015-08-06	58.35	58.71	56.75	57.76	615287
2015-08-07	57.35	57.90	56.97	57.57	388561
2015-08-10	58.09	58.51	57.74	57.98	239233
2015-08-11	57.50	57.50	56.56	57.11	222660
2015-08-12	56.57	56.85	55.89	56.81	428754
2015-08-13	56.94	57.33	56.84	57.13	228718
2015-08-14	56.97	57.40	56.53	57.38	230544
2015-08-17	56.98	57.69	56.81	57.69	212531
2015-08-18	57.95	58.11	57.36	57.50	157570
2015-08-19	57.18	57.50	56.47	56.70	309310
2015-08-20	56.06	56.22	55.38	55.41	269188
2015-08-21	54.28	55.10	53.59	53.71	365083
2015-08-24	49.38	52.45	46.08	51.37	538743
2015-08-25	53.07	53.29	51.30	51.37	746545
2015-08-26	52.35	52.36	50.60	52.06	528771
2015-08-27	52.45	52.86	51.62	52.38	566449
2015-08-28	52.11	53.03	51.75	52.81	323195
2015-08-31	52.49	53.02	52.11	52.38	300867
2015-09-01	51.27	51.53	50.60	50.86	328275
2015-09-02	51.66	51.96	50.64	51.18	292175
2015-09-03	51.08	52.02	50.83	51.42	399114
2015-09-04	50.87	51.36	50.24	50.76	280629
2015-09-08	51.36	51.99	50.73	51.83	414885
2015-09-09	52.50	53.01	51.60	51.71	337666
2015-09-10	51.74	52.43	51.59	51.90	150950
2015-09-11	51.70	52.39	51.41	52.09	224920
2015-09-14	52.02	52.24	51.58	51.91	184664
2015-09-15	52.21	52.87	51.42	52.74	168969
2015-09-16	52.57	53.07	52.42	53.03	192274
2015-09-17	53.05	54.44	52.63	52.77	295224
2015-09-18	51.99	52.75	51.02	51.20	616218
2015-09-21	51.85	52.98	51.14	52.95	291734
2015-09-22	52.31	53.25	51.70	53.00	429852
2015-09-23	53.30	53.94	53.01	53.54	500466
2015-09-24	53.11	53.47	52.65	53.31	366233
2015-09-25	53.95	54.03	52.99	53.42	192186
2015-09-28	53.01	53.01	50.57	50.75	492213
2015-09-29	50.72	50.72	48.61	49.07	427056
2015-09-30	49.72	50.51	49.14	50.24	317382
2015-10-01	50.13	50.46	49.18	49.82	383928
2015-10-02	49.03	49.60	47.91	49.50	332811
2015-10-05	50.12	50.89	49.74	50.72	414511
2015-10-06	50.25	50.85	49.22	49.98	380493
2015-10-07	50.10	51.32	49.91	51.24	475986
2015-10-08	50.57	51.46	49.85	51.31	280948
2015-10-09	51.65	52.19	51.15	51.46	213409
2015-10-12	51.43	51.86	51.03	51.33	158160
2015-10-13	50.71	51.71	50.24	50.29	250414
2015-10-14	50.37	50.75	49.46	50.49	418843
2015-10-15	50.51	51.64	50.00	51.62	404673
2015-10-16	51.84	52.05	51.46	51.87	245225
2015-10-19	51.65	52.08	51.50	51.84	231836
2015-10-20	51.85	52.27	51.70	52.18	165138
2015-10-21	52.50	52.95	51.50	51.51	233941
2015-10-22	51.85	52.97	51.85	52.67	255415
2015-10-23	53.28	53.39	52.48	53.37	178197
2015-10-26	53.14	55.98	53.14	53.90	647391
2015-10-27	53.32	53.45	52.06	52.74	606680
2015-10-28	52.49	53.66	52.13	53.61	575855
2015-10-29	53.23	54.43	53.23	54.06	193693
2015-10-30	54.12	54.89	53.83	54.00	238350
2015-11-02	53.49	56.66	52.30	56.59	701792
2015-11-03	56.81	57.30	55.88	56.95	611850
2015-11-04	56.88	57.58	55.97	56.20	690083
2015-11-05	58.25	58.50	56.50	58.50	3022081
2015-11-06	58.48	60.63	58.31	59.04	1104788
2015-11-09	58.39	59.05	56.54	56.95	808263
2015-11-10	56.16	57.08	55.75	55.97	616623
2015-11-11	56.17	56.50	55.65	55.84	260277
2015-11-12	55.32	55.99	54.69	55.08	328545
2015-11-13	54.70	55.53	54.55	54.78	440184
2015-11-16	54.65	55.07	53.63	54.86	427824
2015-11-17	55.00	55.29	54.29	54.38	347621
2015-11-18	54.83	55.84	54.46	55.79	368208
2015-11-19	55.74	55.97	54.89	55.11	161885
2015-11-20	55.50	55.73	54.91	55.06	334682
2015-11-23	55.02	55.60	54.61	54.75	170258
2015-11-24	54.01	55.02	53.83	54.98	248590
2015-11-25	55.18	55.70	54.97	55.58	131490
2015-11-27	55.40	55.87	55.10	55.79	74592
2015-11-30	55.77	55.91	55.34	55.53	219295
2015-12-01	55.71	56.20	55.25	56.13	197260
2015-12-02	56.22	56.39	55.01	55.18	202479
2015-12-03	55.60	55.71	54.30	54.45	169910
2015-12-04	54.48	55.89	54.31	55.89	239118
2015-12-07	55.80	56.01	55.29	55.89	364227
2015-12-08	55.30	56.18	54.93	55.37	298318
2015-12-09	55.02	56.66	54.68	54.93	311698
2015-12-10	54.93	56.07	54.91	55.36	246804
2015-12-11	54.86	55.63	53.17	53.53	445804
2015-12-14	53.69	54.12	52.52	52.87	319162
2015-12-15	53.90	54.91	53.47	54.19	432153
2015-12-16	54.78	56.07	53.94	55.84	318755
2015-12-17	55.91	55.93	53.63	54.05	319634
2015-12-18	53.10	53.70	52.32	52.37	810116
2015-12-21	52.85	53.26	52.41	52.68	200297
2015-12-22	53.00	53.67	52.41	53.61	119559
2015-12-23	53.99	54.03	53.44	54.00	105688
2015-12-24	54.00	54.66	54.00	54.22	54601
2015-12-28	53.90	54.73	53.54	54.48	144300
2015-12-29	54.87	56.01	54.49	54.92	196044
2015-12-30	54.74	55.19	54.46	54.60	132383
2015-12-31	54.18	54.87	53.87	54.07	163885
2016-01-04	52.32	53.15	52.00	52.88	487439
2016-01-05	53.02	53.19	52.42	52.59	290759
2016-01-06	51.88	52.62	50.70	51.17	295110
2016-01-07	50.29	50.54	49.07	49.28	426620
2016-01-08	49.24	49.86	48.26	48.30	452225
2016-01-11	48.28	48.74	46.92	47.51	640947
2016-01-12	48.73	49.41	47.95	49.04	636912
2016-01-13	49.31	49.79	46.44	46.62	722698
2016-01-14	47.04	47.34	45.12	46.46	613814
2016-01-15	44.82	45.35	43.94	44.69	694035
2016-01-19	45.67	46.55	43.84	44.29	359094
2016-01-20	43.40	43.50	41.57	42.67	1092390
2016-01-21	42.92	43.82	42.50	42.55	444370
2016-01-22	43.58	44.81	43.46	44.58	454421
2016-01-25	44.16	44.23	42.70	42.75	345015
2016-01-26	43.07	44.02	42.90	43.78	505660
2016-01-27	43.76	44.61	43.48	43.83	451967
2016-01-28	44.76	44.76	43.50	43.76	318214
2016-01-29	44.14	45.25	43.89	45.17	499235
2016-02-01	44.77	45.20	44.14	44.97	308658
2016-02-02	44.18	44.18	42.61	43.18	406014
2016-02-03	45.79	46.09	43.57	45.05	880321
2016-02-04	44.36	46.82	44.27	46.42	765287
2016-02-05	46.39	47.12	45.84	46.03	577138
2016-02-08	44.82	45.35	43.99	44.94	726997
2016-02-09	43.42	45.86	43.00	45.35	478695
2016-02-10	46.05	47.14	45.64	45.67	590673
2016-02-11	44.25	45.38	43.98	44.82	395234
2016-02-12	45.59	46.24	44.76	45.65	400153
2016-02-16	46.44	47.10	45.71	46.89	422608
2016-02-17	47.05	47.98	46.92	47.41	472421
2016-02-18	47.45	47.64	46.44	46.71	248435
2016-02-19	46.30	46.67	45.64	46.55	346661
2016-02-22	47.42	47.74	45.96	46.42	320553
2016-02-23	46.31	46.42	45.05	45.10	325486
2016-02-24	44.19	45.25	43.28	45.04	434999
2016-02-25	44.54	46.53	44.26	46.36	575364
2016-02-26	47.01	47.34	46.70	46.80	609274
2016-02-29	46.45	47.25	46.17	46.67	419152
2016-03-01	47.34	48.96	47.06	48.96	386696
2016-03-02	48.72	49.37	48.64	49.35	353736
2016-03-03	49.31	50.36	49.05	50.34	228741
2016-03-04	50.47	50.92	49.89	50.21	311963
2016-03-07	49.89	50.79	49.62	50.75	257021
2016-03-08	49.94	51.42	49.63	49.63	424194
2016-03-09	49.97	50.23	49.39	49.88	421055
2016-03-10	50.29	50.34	49.09	49.85	382090
2016-03-11	50.54	51.48	50.14	51.46	244503
2016-03-14	51.19	51.27	50.37	50.76	161913
2016-03-15	49.94	49.98	48.40	49.71	440632
2016-03-16	48.98	50.08	48.79	49.47	284533
2016-03-17	49.44	51.18	48.90	51.01	280425
2016-03-18	51.30	52.18	51.15	52.00	475487
2016-03-21	52.08	53.09	51.76	52.37	261684
2016-03-22	51.74	52.45	51.14	52.08	193186
2016-03-23	52.07	52.30	51.07	51.08	189288
2016-03-24	50.68	50.81	49.64	50.75	201843
2016-03-28	50.75	51.30	50.24	51.08	153660
2016-03-29	50.77	52.03	50.13	52.00	226596
2016-03-30	52.38	53.01	51.65	52.39	318135
2016-03-31	52.25	52.73	51.64	51.75	233698
2016-04-01	51.25	52.35	50.60	52.23	199495
2016-04-04	52.28	52.38	51.32	51.34	145249
2016-04-05	50.72	50.72	48.41	48.71	513686
2016-04-06	48.36	50.31	48.36	49.43	342903
2016-04-07	48.72	49.00	46.58	46.83	441746
2016-04-08	47.22	47.51	46.14	46.40	509558
2016-04-11	46.62	47.42	46.31	47.20	639099
2016-04-12	47.42	48.60	47.18	48.34	410629
2016-04-13	48.98	50.61	48.48	50.51	326011
2016-04-14	50.30	51.21	50.11	50.79	248436
2016-04-15	50.82	51.07	50.14	50.33	167757
2016-04-18	50.12	50.90	49.71	50.72	204926
2016-04-19	50.75	51.30	50.27	50.87	227822
2016-04-20	51.02	51.75	50.15	50.94	341295
2016-04-21	50.71	51.45	50.31	51.29	368226
2016-04-22	51.41	52.46	51.03	52.37	372500
2016-04-25	51.87	52.41	51.31	51.88	228398
2016-04-26	51.86	52.46	51.48	52.11	281048
2016-04-27	51.82	52.47	50.04	51.19	584742
2016-04-28	50.11	51.99	50.11	50.75	692133
2016-04-29	50.82	52.25	50.51	51.64	725043
2016-05-02	51.69	52.46	51.29	51.96	350911
2016-05-03	51.21	51.30	49.86	50.10	571005
2016-05-04	49.71	50.47	49.33	50.10	403053
2016-05-05	50.20	50.31	49.34	49.72	343840
2016-05-06	49.51	50.26	49.25	50.12	475781
2016-05-09	49.97	50.43	49.78	49.87	281172
2016-05-10	50.34	50.92	50.17	50.41	396552
2016-05-11	50.14	50.42	49.29	49.32	377076
2016-05-12	49.87	50.18	48.80	49.49	386648
2016-05-13	49.40	49.94	48.41	48.79	332957
2016-05-16	48.77	49.25	48.34	48.40	267227
2016-05-17	48.00	48.86	47.77	48.52	373743
2016-05-18	48.45	50.38	48.45	49.99	369260
2016-05-19	49.54	50.22	48.87	49.41	288093
2016-05-20	49.71	50.41	49.34	50.12	210420
2016-05-23	50.00	50.64	49.82	50.18	301744
2016-05-24	50.60	51.52	50.55	50.94	235215
2016-05-25	50.94	51.71	50.80	51.52	249621
2016-05-26	51.46	51.49	50.86	51.38	304723
2016-05-27	51.32	51.84	51.04	51.60	227443
2016-05-31	51.86	52.18	51.58	52.00	288301
2016-06-01	51.61	52.29	51.06	52.06	202952
2016-06-02	51.78	52.08	51.55	52.07	148555
2016-06-03	51.01	51.53	50.23	51.47	243018
2016-06-06	51.52	52.49	51.33	52.18	180327
2016-06-07	52.31	52.47	51.55	51.58	193593
2016-06-08	51.42	52.08	51.39	51.79	132652
2016-06-09	51.32	51.38	50.51	51.04	173340
2016-06-10	50.29	50.65	49.61	49.94	172392
2016-06-13	49.53	50.39	49.32	49.53	213429
2016-06-14	49.36	49.60	48.41	48.57	325118
2016-06-15	48.93	49.69	48.54	49.05	307867
2016-06-16	48.43	49.47	47.98	49.44	231881
2016-06-17	49.57	50.29	49.11	49.31	238423
2016-06-20	50.41	50.99	49.60	50.35	244184
2016-06-21	50.46	50.80	49.42	49.60	258102
2016-06-22	49.70	50.98	49.70	50.90	318581
2016-06-23	51.82	53.04	51.82	53.03	349189
2016-06-24	49.51	50.29	45.90	46.65	1700594
2016-06-27	46.20	46.20	40.36	40.61	2240049
2016-06-28	41.91	42.54	40.59	41.11	1466506
2016-06-29	41.53	42.43	40.82	42.16	1542761
2016-06-30	42.48	44.30	41.75	44.19	1010254
2016-07-01	43.97	45.00	43.59	43.62	503926
2016-07-05	43.13	43.69	42.74	43.47	504049
2016-07-06	42.91	44.11	42.76	43.74	476796
2016-07-07	43.94	45.35	43.94	44.97	429299
2016-07-08	45.82	46.45	45.35	45.59	381937
2016-07-11	46.15	47.52	45.97	46.37	397963
2016-07-12	46.94	48.43	46.90	47.78	609571
2016-07-13	47.95	48.29	47.16	48.21	329713
2016-07-14	48.79	49.73	48.79	49.35	348849
2016-07-15	49.82	49.99	49.26	49.59	302859
2016-07-18	49.63	50.05	49.30	49.51	284122
2016-07-19	49.02	49.38	48.82	49.00	306824
2016-07-20	49.75	49.75	48.86	49.41	410638
2016-07-21	49.55	49.65	49.02	49.11	254148
2016-07-22	49.29	50.13	49.23	50.04	465042
2016-07-25	49.94	50.23	49.46	49.94	437769
2016-07-26	49.95	50.84	49.66	50.82	394794
2016-07-27	51.85	51.99	49.91	50.28	535543
2016-07-28	48.25	51.18	47.31	50.93	789867
2016-07-29	50.86	50.86	49.85	50.67	290263
2016-08-01	50.35	50.90	50.12	50.32	253439
2016-08-02	50.32	50.50	48.75	49.13	383459
2016-08-03	49.25	51.01	49.08	50.54	332942
2016-08-04	50.76	50.96	50.37	50.52	340562
2016-08-05	51.24	51.89	51.05	51.48	480328
2016-08-08	51.53	51.97	51.45	51.60	204846
2016-08-09	51.49	52.05	51.49	52.04	299671
2016-08-10	52.02	52.33	51.76	52.13	543911
2016-08-11	52.19	52.51	51.43	51.60	355729
2016-08-12	51.03	51.64	50.88	51.40	384366
2016-08-15	51.38	52.06	51.38	51.99	318061
2016-08-16	51.91	52.20	51.54	51.58	370304
2016-08-17	51.73	51.74	50.80	50.86	308372
2016-08-18	50.85	51.06	50.72	51.04	226915
2016-08-19	50.84	51.71	50.63	51.46	295281
2016-08-22	51.23	51.57	50.69	51.22	165730
2016-08-23	51.67	52.04	50.92	50.84	564075
2016-08-24	50.97	51.20	50.63	51.09	431209
2016-08-25	50.81	51.27	50.81	51.11	213956
2016-08-26	51.41	51.94	51.09	51.61	348159
2016-08-29	51.06	51.78	50.93	51.08	415777
2016-08-30	51.47	51.70	51.01	51.49	303287
2016-08-31	51.54	51.89	50.51	51.24	418223
2016-09-01	51.35	51.44	50.16	50.72	171887
2016-09-02	50.97	51.52	50.52	51.51	238734
2016-09-06	51.77	51.99	50.71	50.92	267896
2016-09-07	50.70	52.00	50.70	51.97	229737
2016-09-08	51.90	52.55	51.82	52.46	325824
2016-09-09	52.05	52.39	51.56	51.56	408285
2016-09-12	51.07	52.20	50.58	52.07	301101
2016-09-13	51.44	51.89	50.55	50.84	172039
2016-09-14	50.61	51.22	50.31	50.64	186758
2016-09-15	50.74	51.97	50.74	51.82	184004
2016-09-16	51.59	51.59	50.96	51.05	495810
2016-09-19	51.24	52.00	50.86	51.04	180331
2016-09-20	51.50	51.50	51.06	51.10	341063
2016-09-21	51.17	52.51	51.09	52.38	590689
2016-09-22	52.59	52.96	52.21	52.77	257061
2016-09-23	52.50	52.75	51.89	52.03	156460
2016-09-26	51.43	51.59	50.13	50.16	264384
2016-09-27	49.89	50.59	49.47	50.45	456292
2016-09-28	50.81	50.90	49.92	50.90	601463
2016-09-29	50.67	51.14	49.83	50.24	321488
2016-09-30	50.71	51.74	50.52	51.51	490418
2016-10-03	50.94	51.61	50.58	50.89	328273
2016-10-04	51.15	51.81	50.92	51.43	262570
2016-10-05	51.64	52.74	51.46	52.71	273708
2016-10-06	52.61	52.90	52.12	52.75	141285
2016-10-07	52.59	52.97	52.16	52.86	246446
2016-10-10	53.02	53.60	52.86	53.21	165879
2016-10-11	53.33	53.56	51.99	52.20	236514
2016-10-12	52.28	53.07	52.18	52.55	217055
2016-10-13	51.82	51.83	50.54	51.60	272176
2016-10-14	52.19	52.57	51.73	52.08	214830
2016-10-17	52.10	52.10	51.45	51.75	196139
2016-10-18	53.05	53.05	51.65	52.00	174971
2016-10-19	52.40	52.80	51.90	52.55	136496
2016-10-20	52.30	52.55	51.70	51.80	169905
2016-10-21	51.55	53.25	51.55	53.20	208183
2016-10-24	53.65	54.40	53.25	53.90	390851
2016-10-25	53.85	54.55	53.30	54.40	504036
2016-10-26	55.65	57.10	54.00	54.60	588628
2016-10-27	55.40	55.95	52.85	53.30	771388
2016-10-28	54.15	56.00	54.00	55.40	784973
2016-10-31	55.80	56.00	53.60	53.75	455092
2016-11-01	54.10	55.00	53.25	54.10	343379
2016-11-02	53.80	53.80	52.65	53.10	350016
2016-11-03	53.35	54.40	53.30	54.35	423684
2016-11-04	54.20	55.65	53.50	54.85	480234
2016-11-07	55.75	56.90	54.95	55.95	651090
2016-11-08	55.75	56.70	55.35	56.20	404538
2016-11-09	56.70	58.55	55.95	58.25	636058
2016-11-10	59.20	61.11	58.70	60.35	832693
2016-11-11	60.35	61.65	60.00	61.45	670108
2016-11-14	62.00	64.30	61.55	63.75	1444122
2016-11-15	63.20	64.45	62.45	64.35	669904
2016-11-16	63.85	65.00	63.75	64.60	590994
2016-11-17	64.20	66.00	64.15	65.50	486114
2016-11-18	64.85	66.05	64.70	65.55	340641
2016-11-21	65.80	66.60	64.75	65.90	515133
2016-11-22	66.05	66.60	65.75	66.55	467544
2016-11-23	66.45	67.20	65.90	67.10	579909
2016-11-25	67.10	67.30	66.48	67.20	139305
2016-11-28	66.89	67.20	65.90	66.25	617604
2016-11-29	66.20	66.95	65.55	66.75	438269
2016-11-30	67.80	68.00	66.75	67.40	521228
2016-12-01	67.80	70.45	67.75	70.25	833975
2016-12-02	69.95	69.95	68.25	68.60	409203
2016-12-05	69.00	70.65	68.75	70.50	692585
2016-12-06	70.95	71.25	70.05	71.10	259740
2016-12-07	71.00	71.00	70.15	70.70	440874
2016-12-08	71.00	71.97	70.35	71.50	326115
2016-12-09	71.40	71.40	69.90	70.15	384446
2016-12-12	70.20	70.80	69.25	69.30	371445
2016-12-13	69.50	69.85	67.85	69.50	372356
2016-12-14	68.65	69.95	68.10	68.60	422495
2016-12-15	68.70	69.40	67.80	68.60	611989
2016-12-16	68.50	68.90	67.10	68.50	691977
2016-12-19	68.00	68.70	67.55	68.65	457595
2016-12-20	69.40	71.60	69.40	71.55	517086
2016-12-21	71.25	71.45	70.55	70.55	228897
2016-12-22	70.55	70.75	69.40	70.30	238111
2016-12-23	70.20	70.46	69.40	70.20	322338
2016-12-27	70.20	71.00	69.75	70.05	135112
2016-12-28	70.25	70.68	68.75	68.95	232476
2016-12-29	69.00	69.70	68.55	68.85	210116
2016-12-30	68.95	69.05	68.30	68.70	132377
2017-01-03	69.95	70.25	68.55	69.65	316653
2017-01-04	69.95	71.45	69.60	71.20	292767
2017-01-05	71.10	71.65	70.03	71.40	384328
2017-01-06	71.70	72.65	71.10	72.00	303051
2017-01-09	71.75	72.25	70.80	71.90	616593
2017-01-10	71.55	72.85	71.45	72.50	343512
2017-01-11	72.35	72.85	71.45	72.60	328341
2017-01-12	72.30	72.65	71.35	72.45	401311
2017-01-13	72.95	74.10	72.80	73.45	361164
2017-01-17	73.05	73.56	71.90	72.45	342847
2017-01-18	72.55	73.10	71.50	73.05	324060
2017-01-19	73.00	73.35	72.05	72.25	452920
2017-01-20	72.40	72.95	72.20	72.90	291856
2017-01-23	72.45	74.05	72.45	74.05	344337
2017-01-24	74.40	75.73	74.10	75.30	318918
2017-01-25	76.00	76.80	75.45	76.55	376574
2017-01-26	76.95	77.35	76.15	77.15	424760
2017-01-27	77.00	77.60	76.43	77.50	287362
2017-01-30	77.00	77.40	76.00	76.90	336017
2017-01-31	76.40	77.55	76.20	77.45	651062
2017-02-01	78.95	80.20	77.40	77.65	1035819
2017-02-02	77.10	77.85	75.70	77.70	921180
2017-02-03	77.95	80.00	77.85	80.00	620725
2017-02-06	78.80	81.75	78.70	81.15	703595
2017-02-07	79.50	80.00	78.30	78.90	903901
2017-02-08	78.45	78.45	74.75	77.50	644072
2017-02-09	77.45	79.00	77.40	79.00	423220
2017-02-10	78.95	79.25	77.90	78.55	397578
2017-02-13	78.60	78.90	77.65	78.10	294587
2017-02-14	78.15	79.15	77.80	78.75	292174
2017-02-15	78.90	79.65	78.57	79.05	267988
2017-02-16	79.95	80.60	79.35	80.15	606450
2017-02-17	79.40	80.60	79.00	80.45	461662
2017-02-21	80.80	81.30	80.20	80.01	500422
2017-02-22	79.80	81.00	79.65	80.55	428677
2017-02-23	80.50	80.55	79.00	80.45	400876
2017-02-24	79.20	79.90	78.70	79.65	357044
2017-02-27	79.40	80.75	79.40	79.80	586938
2017-02-28	79.40	79.65	78.50	79.55	299764
2017-03-01	81.00	82.29	80.75	81.60	581884
2017-03-02	81.85	81.85	79.75	80.00	455024
2017-03-03	80.15	81.38	80.00	81.15	331035
2017-03-06	80.75	81.70	80.10	81.35	325214
2017-03-07	81.25	81.90	80.75	81.00	377855
2017-03-08	81.60	82.45	80.65	80.70	193065
2017-03-09	81.15	81.85	80.75	81.35	392467
2017-03-10	82.30	82.30	81.35	81.80	425632
2017-03-13	81.80	82.85	81.40	82.30	319998
2017-03-14	82.00	82.00	80.70	81.25	379545
2017-03-15	81.75	82.70	81.25	81.75	368512
2017-03-16	82.30	83.30	81.75	82.70	338152
2017-03-17	82.80	83.00	81.25	81.90	638914
2017-03-20	82.15	82.15	80.40	80.60	457240
2017-03-21	81.35	81.35	76.80	77.00	600514
2017-03-22	76.65	77.43	75.55	77.40	439933
2017-03-23	77.45	78.40	76.72	77.55	224864
2017-03-24	77.70	78.60	77.00	77.30	208125
2017-03-27	75.80	76.00	73.75	75.60	371767
2017-03-28	75.45	77.60	75.23	77.15	311614
2017-03-29	76.95	77.05	76.23	76.70	220153
2017-03-30	76.80	78.10	76.70	77.70	286982
2017-03-31	77.70	78.30	77.15	77.90	311086
2017-04-03	77.90	78.25	75.30	75.90	238674
2017-04-04	75.40	76.50	75.21	75.95	584247
2017-04-05	76.85	77.15	74.45	74.55	412843
2017-04-06	75.00	76.70	74.00	76.20	355387
2017-04-07	75.40	76.75	75.25	75.40	575985
2017-04-10	75.65	76.10	74.75	75.60	533443
2017-04-11	75.15	76.00	74.35	75.85	507627
2017-04-12	75.90	75.90	74.30	75.00	504667
2017-04-13	74.90	75.90	73.73	73.80	535069
2017-04-17	73.95	75.30	73.45	75.30	237411
2017-04-18	74.25	75.75	74.05	75.50	411444
2017-04-19	76.20	77.15	75.85	76.05	480595
2017-04-20	76.45	77.65	75.85	77.40	355217
2017-04-21	77.45	77.95	76.80	76.90	365562
2017-04-24	78.70	79.05	78.15	78.35	311210
2017-04-25	78.90	79.30	78.00	78.80	822411
2017-04-26	78.80	79.00	75.00	75.60	1170484
2017-04-27	75.90	76.40	73.40	73.55	780840
2017-04-28	73.95	75.07	73.50	73.75	605949
2017-05-01	74.10	75.15	73.40	74.35	592555
2017-05-02	74.45	74.70	73.50	74.60	606064
2017-05-03	74.15	75.38	74.00	75.25	461731
2017-05-04	75.65	75.90	74.05	75.00	413743
2017-05-05	75.10	75.10	74.10	74.70	404048
2017-05-08	74.75	75.15	73.60	73.80	499371
2017-05-09	73.85	74.75	73.75	73.95	429196
2017-05-10	73.45	73.95	73.15	73.50	668033
2017-05-11	72.95	73.35	71.28	71.80	562741
2017-05-12	71.20	71.70	70.75	71.30	399057
2017-05-15	71.40	72.65	71.40	72.35	261739
2017-05-16	72.50	72.80	71.55	71.80	302891
2017-05-17	70.35	70.60	68.10	68.30	480938
2017-05-18	68.05	70.30	68.01	69.80	818486
2017-05-19	69.70	70.75	69.70	70.30	389493
2017-05-22	70.80	71.20	70.45	70.90	413213
2017-05-23	69.60	70.55	68.40	69.31	592285
2017-05-24	69.10	70.10	69.10	70.05	436879
2017-05-25	70.35	71.50	69.85	70.10	504528
2017-05-26	69.80	71.35	69.66	70.95	344699
2017-05-30	70.55	70.65	68.95	69.10	481743
2017-05-31	69.00	69.00	66.80	67.80	614914
2017-06-01	68.00	70.50	67.70	70.20	499644
2017-06-02	69.85	70.45	69.30	69.55	476299
2017-06-05	69.55	70.20	68.95	69.05	372617
2017-06-06	68.30	70.05	67.80	69.70	551433
2017-06-07	69.85	70.10	68.35	68.50	534119
2017-06-08	68.50	70.10	68.25	69.75	539442
2017-06-09	70.15	72.00	69.93	71.75	487832
2017-06-12	72.15	72.80	71.10	71.95	488980
2017-06-13	72.15	72.95	72.00	72.55	288997
2017-06-14	72.15	72.15	70.85	71.25	545602
2017-06-15	70.65	71.34	70.25	70.80	337987
2017-06-16	70.20	72.25	70.20	71.90	833849
2017-06-19	72.75	73.05	72.20	72.55	258771
2017-06-20	72.05	72.60	71.65	72.50	271237
2017-06-21	72.60	73.00	71.80	72.10	335092
2017-06-22	72.20	72.35	71.35	71.90	197348
2017-06-23	72.25	72.25	70.85	71.05	384009
2017-06-26	71.20	71.50	70.10	71.25	426823
2017-06-27	71.70	72.40	71.30	71.80	238361
2017-06-28	71.85	72.23	70.70	71.30	393749
2017-06-29	72.25	72.25	69.60	70.70	411121
2017-06-30	71.00	71.00	70.05	70.50	448691
2017-07-03	70.85	71.50	70.60	71.45	301736
2017-07-05	71.50	71.70	70.38	70.50	425875
2017-07-06	70.50	71.78	70.20	71.25	420180
2017-07-07	71.25	71.95	70.45	71.60	289545
2017-07-10	71.25	72.90	70.80	71.70	543224
2017-07-11	71.80	72.00	70.65	71.65	351578
2017-07-12	71.40	72.65	71.40	71.95	343784
2017-07-13	71.95	72.35	71.20	71.95	389651
2017-07-14	71.40	72.15	71.15	72.00	306810
2017-07-17	72.00	72.00	71.15	71.70	315296
2017-07-18	71.25	72.80	71.20	72.80	467182
2017-07-19	73.15	73.95	72.80	73.70	522604
2017-07-20	73.80	74.65	73.50	74.20	382068
2017-07-21	74.90	74.90	73.63	74.70	357743
2017-07-24	74.65	75.58	74.25	75.55	449891
2017-07-25	76.75	77.95	76.58	77.90	631404
2017-07-26	78.40	78.95	77.60	78.60	656673
2017-07-27	79.55	81.35	78.05	79.20	843316
2017-07-28	79.35	79.58	76.65	77.40	535708
2017-07-31	77.90	78.75	77.60	78.65	367727
2017-08-01	78.95	79.38	78.33	78.90	400510
2017-08-02	79.05	79.10	77.75	78.45	293826
2017-08-03	78.30	78.55	77.20	77.95	448700
2017-08-04	78.55	78.60	77.80	77.85	247192
2017-08-07	77.90	78.25	77.30	77.80	348880
2017-08-08	77.70	78.50	77.25	77.30	294804
2017-08-09	76.45	77.80	75.51	77.70	288993
2017-08-10	77.20	77.95	76.60	76.60	404563
2017-08-11	76.35	77.35	76.25	76.35	281365
2017-08-14	77.25	78.65	76.95	77.65	342729
2017-08-15	78.10	79.09	77.20	77.20	245857
2017-08-16	77.40	77.65	76.45	76.65	261957
2017-08-17	76.25	76.70	74.65	74.65	329853
2017-08-18	74.10	75.25	73.95	74.60	409687
2017-08-21	74.60	74.80	73.85	74.70	246638
2017-08-22	75.00	75.85	74.65	74.66	250184
2017-08-23	74.30	75.30	74.30	75.05	245809
2017-08-24	75.50	75.60	74.85	75.25	308553
2017-08-25	75.35	75.40	74.85	75.10	249881
2017-08-28	75.45	75.75	74.85	75.70	282531
2017-08-29	74.85	75.30	74.30	74.95	295977
2017-08-30	75.05	75.55	74.80	75.00	154838
2017-08-31	75.50	75.70	74.85	75.45	207188
2017-09-01	75.65	76.10	75.20	75.65	184659
2017-09-05	75.10	75.10	71.95	72.05	405334
2017-09-06	72.55	72.80	71.20	71.65	385485
2017-09-07	71.60	71.60	69.55	70.35	474812
2017-09-08	70.40	70.95	70.00	70.35	242282
2017-09-11	71.05	71.80	70.60	71.55	388148
2017-09-12	72.00	73.10	71.70	72.40	295073
2017-09-13	72.15	72.70	71.75	72.40	268691
2017-09-14	72.40	73.40	72.35	72.70	243483
2017-09-15	72.80	74.65	72.50	73.75	895158
2017-09-18	74.05	76.15	73.55	76.05	484423
2017-09-19	76.10	76.58	75.85	76.40	332522
2017-09-20	76.35	77.35	76.05	76.85	269730
2017-09-21	76.95	77.35	76.55	77.35	291146
2017-09-22	77.25	77.40	76.65	76.90	254536
2017-09-25	76.70	77.10	76.45	76.90	236906
2017-09-26	77.50	77.95	77.05	77.80	295898
2017-09-27	79.10	81.00	78.90	80.80	421807
2017-09-28	80.95	80.95	79.95	80.25	421256
2017-09-29	80.55	81.50	80.20	80.25	344855
2017-10-02	80.55	81.55	79.80	81.40	428167
2017-10-03	81.50	82.10	80.80	81.20	413274
2017-10-04	81.10	81.30	79.75	80.35	417986
2017-10-05	80.65	80.95	80.10	80.80	360219
2017-10-06	80.50	81.00	78.50	79.00	351851
2017-10-09	79.20	79.20	77.65	77.75	4005679
2017-10-10	78.05	78.05	77.23	77.50	387252
2017-10-11	77.30	77.50	75.55	76.50	533004
2017-10-12	76.65	77.05	75.95	76.10	224974
2017-10-13	75.85	76.40	75.25	76.00	318639
2017-10-16	76.05	76.50	75.35	75.90	180389
2017-10-17	76.50	76.65	75.75	75.90	664445
2017-10-18	76.45	77.70	76.40	77.25	293859
2017-10-19	76.35	77.55	76.00	77.45	295969
2017-10-20	78.50	78.80	77.50	78.55	289588
2017-10-23	78.65	78.65	77.35	77.45	447083
2017-10-24	78.00	78.70	77.40	78.30	362931
2017-10-25	78.55	78.55	76.50	77.60	437207
2017-10-26	77.85	79.70	76.65	77.20	727984
2017-10-27	76.90	79.75	76.30	79.40	487248
2017-10-30	78.80	80.20	78.35	80.10	390905
2017-10-31	80.05	80.85	79.80	80.10	405912
2017-11-01	80.60	80.95	78.15	78.40	294797
2017-11-02	78.25	79.75	77.60	79.65	453747
2017-11-03	78.85	79.60	76.85	78.40	453282
2017-11-06	78.25	79.00	77.85	78.45	209978
2017-11-07	78.50	78.70	76.60	76.90	270583
2017-11-08	76.90	79.95	76.60	79.60	507340
2017-11-09	78.80	80.75	78.65	80.35	530655
2017-11-10	80.50	81.60	79.25	80.80	421090
2017-11-13	80.70	83.95	80.50	83.85	954767
2017-11-14	83.75	84.65	82.98	84.40	514679
2017-11-15	83.50	85.00	82.50	82.85	475283
2017-11-16	83.35	83.40	82.30	83.00	280447
2017-11-17	82.50	83.05	82.10	82.75	229411
2017-11-20	83.25	85.95	82.95	85.70	361556
2017-11-21	86.35	87.65	86.00	86.75	486858
2017-11-22	87.00	87.00	85.15	85.40	230686
2017-11-24	85.65	86.35	84.95	85.45	82750
2017-11-27	85.55	86.70	84.75	84.95	310010
2017-11-28	84.80	85.95	84.40	85.70	570031
2017-11-29	86.45	88.05	85.95	86.95	548106
2017-11-30	87.35	87.75	86.20	86.85	463191
2017-12-01	86.80	87.05	84.30	87.00	335740
2017-12-04	88.10	90.70	88.10	88.75	414597
2017-12-05	88.85	89.85	88.00	88.50	524686
2017-12-06	88.25	88.85	87.20	88.80	260487
2017-12-07	87.20	88.90	87.20	88.80	320476
2017-12-08	89.30	90.25	88.20	90.15	247211
2017-12-11	90.05	90.05	88.70	89.25	255237
2017-12-12	89.45	90.90	89.35	90.15	310724
2017-12-13	89.90	90.72	88.85	88.90	249438
2017-12-14	89.20	90.15	88.30	88.55	309517
2017-12-15	89.05	90.40	88.70	89.70	583126
2017-12-18	90.95	91.65	89.65	90.40	301182
2017-12-19	90.75	91.00	90.10	90.20	288186
2017-12-20	91.00	91.00	89.95	90.55	192619
2017-12-21	91.35	93.00	90.30	92.20	308567
2017-12-22	92.60	92.65	91.45	91.75	229868
2017-12-26	91.80	92.70	91.50	91.80	171730
2017-12-27	91.75	92.05	90.45	90.65	179575
2017-12-28	90.80	91.05	89.95	90.60	190456
2017-12-29	91.00	91.00	89.90	90.00	311720
2018-01-02	90.30	90.85	89.10	90.60	359374
2018-01-03	90.55	91.60	90.45	90.60	322103
2018-01-04	91.20	92.10	91.05	91.25	346383
2018-01-05	91.50	91.70	90.50	91.65	323636
2018-01-08	91.80	92.75	91.05	91.90	249340
2018-01-09	93.35	94.90	93.05	94.20	406931
2018-01-10	94.15	95.50	93.15	93.40	302659
2018-01-11	93.80	95.85	93.45	95.40	474869
2018-01-12	95.85	98.40	95.50	97.45	427713
2018-01-16	98.25	98.98	93.80	94.60	433775
2018-01-17	94.65	96.55	93.30	96.00	613510
2018-01-18	96.30	96.40	94.15	94.55	297505
2018-01-19	94.70	96.70	94.70	96.60	479024
2018-01-22	96.75	97.55	96.20	97.55	326379
2018-01-23	97.20	97.90	96.60	97.70	355268
2018-01-24	98.15	98.80	97.20	98.50	423881
2018-01-25	99.40	100.10	98.85	99.60	601272
2018-01-26	100.00	100.15	97.85	98.75	383477
2018-01-29	98.75	99.00	97.20	97.80	300187
2018-01-30	96.50	97.65	96.25	96.45	441530
2018-01-31	99.55	100.65	96.65	100.55	856632
2018-02-01	100.60	103.05	99.65	101.80	819756
2018-02-02	101.25	101.25	98.75	99.60	750385
2018-02-05	97.70	98.95	93.15	94.05	1061341
2018-02-06	92.40	95.00	92.05	93.85	928432
2018-02-07	93.10	96.75	93.00	95.00	525956
2018-02-08	94.85	94.85	90.90	90.95	525553
2018-02-09	92.00	94.00	90.50	93.30	648274
2018-02-12	93.80	94.95	93.10	94.70	546005
2018-02-13	94.05	94.90	93.80	94.50	305733
2018-02-14	94.05	96.50	93.65	96.25	453307
2018-02-15	97.05	97.65	94.50	96.75	489989
2018-02-16	96.55	97.35	96.19	96.60	386419
2018-02-20	95.95	97.60	95.95	96.70	425190
2018-02-21	96.65	97.70	95.30	95.10	706909
2018-02-22	95.50	96.15	93.30	93.35	376929
2018-02-23	93.85	94.35	93.25	93.90	328011
2018-02-26	94.20	95.60	93.90	95.30	345475
2018-02-27	95.30	97.45	94.80	94.80	471485
2018-02-28	94.90	96.20	93.00	93.05	473213
2018-03-01	92.95	94.75	92.45	93.55	542227
2018-03-02	92.65	92.95	90.20	91.85	428903
2018-03-05	91.20	93.15	90.65	92.30	443017
2018-03-06	92.70	94.25	91.60	94.10	279118
2018-03-07	93.05	94.65	93.05	94.30	363764
2018-03-08	94.45	95.25	93.35	94.15	331710
2018-03-09	94.80	98.50	94.80	98.25	392074
2018-03-12	98.20	99.70	97.15	99.00	423704
2018-03-13	98.43	98.75	95.70	96.95	689120
2018-03-14	97.25	97.25	95.65	95.90	474004
2018-03-15	96.00	96.35	93.60	93.60	548521
2018-03-16	93.85	95.20	93.45	94.25	1213881
2018-03-19	93.75	93.80	90.85	92.35	509458
2018-03-20	92.85	94.10	92.48	93.15	340583
2018-03-21	92.95	94.50	91.15	93.55	293434
2018-03-22	93.00	93.05	87.70	87.90	1015012
2018-03-23	88.05	88.40	83.65	84.00	7295034
2018-03-26	86.15	87.60	85.65	87.00	959470
2018-03-27	87.55	87.70	83.00	83.35	1176479
2018-03-28	83.35	84.45	82.90	83.50	759506
2018-03-29	84.35	87.65	84.35	87.20	669475
2018-04-02	87.00	87.40	85.05	86.80	737916
2018-04-03	87.60	89.10	86.85	88.90	587906
2018-04-04	85.50	90.55	84.80	90.00	615476
2018-04-05	91.35	92.00	90.70	91.40	561257
2018-04-06	90.00	91.20	87.89	88.45	772818
2018-04-09	89.65	91.20	88.90	89.75	433217
2018-04-10	91.95	91.95	90.65	91.05	545294
2018-04-11	90.50	91.90	89.75	91.20	456591
2018-04-12	92.40	94.35	91.55	93.65	389517
2018-04-13	94.55	94.55	92.50	92.90	362549
2018-04-16	93.70	94.70	93.35	93.95	234439
2018-04-17	94.85	95.40	93.95	94.60	433103
2018-04-18	95.10	95.10	93.85	94.20	417036
2018-04-19	94.30	94.95	93.45	94.20	370352
2018-04-20	94.10	94.60	93.35	93.70	253819
2018-04-23	93.80	94.30	92.40	92.85	349151
2018-04-24	93.65	94.05	91.35	92.50	798385
2018-04-25	95.05	100.45	95.05	99.85	916707
2018-04-26	99.50	101.30	98.55	99.90	644353
2018-04-27	100.25	100.80	99.70	100.55	468793
2018-04-30	100.80	103.85	100.50	101.25	626401
2018-05-01	100.95	102.80	99.25	102.60	533960
2018-05-02	102.40	103.45	101.55	102.75	577728
2018-05-03	102.00	102.63	99.95	101.20	436136
2018-05-04	100.50	103.53	99.90	102.80	336412
2018-05-07	103.61	104.70	102.30	104.25	372569
2018-05-08	104.40	105.65	104.10	105.55	362216
2018-05-09	106.25	107.30	105.45	106.85	253331
2018-05-10	107.00	108.40	106.95	107.85	253341
2018-05-11	107.90	108.90	107.45	107.95	340886
2018-05-14	108.05	108.35	106.80	107.30	243804
2018-05-15	106.85	108.45	106.85	107.90	177334
2018-05-16	108.00	109.35	107.75	109.10	247005
2018-05-17	109.20	109.35	108.05	109.20	304158
2018-05-18	109.45	109.45	108.25	108.25	390578
2018-05-21	109.00	110.60	108.85	110.30	303871
2018-05-22	110.65	111.85	110.46	111.10	299841
2018-05-23	110.20	111.00	109.00	109.45	287839
2018-05-24	109.10	110.15	107.95	110.05	210646
2018-05-25	109.80	110.15	108.60	109.75	158104
2018-05-29	108.40	108.70	105.45	105.70	398808
2018-05-30	106.90	107.45	105.40	105.70	601759
2018-05-31	105.60	106.00	104.13	104.40	382474
2018-06-01	106.65	106.75	105.10	105.40	360036
2018-06-04	106.05	106.65	105.15	106.55	435885
2018-06-05	106.20	108.35	105.80	108.30	504372
2018-06-06	108.85	109.95	108.65	109.95	337608
2018-06-07	110.50	110.75	108.80	109.80	266571
2018-06-08	109.80	111.35	109.60	110.90	296389
2018-06-11	111.10	111.25	108.45	108.55	457894
2018-06-12	108.80	109.45	107.45	108.25	494861
2018-06-13	109.00	112.10	108.95	110.80	435414
2018-06-14	110.90	111.15	109.65	110.95	430315
2018-06-15	110.40	111.59	109.30	110.75	435266
2018-06-18	109.75	111.90	108.85	111.90	353980
2018-06-19	110.45	111.10	109.25	110.70	308157
2018-06-20	111.50	112.60	110.88	112.05	384378
2018-06-21	111.50	111.50	107.85	109.55	578480
2018-06-22	110.40	110.88	107.00	107.75	4055605
2018-06-25	107.65	109.33	106.70	108.15	548050
2018-06-26	108.84	111.35	107.98	109.35	565951
2018-06-27	108.85	109.65	106.45	106.65	898701
2018-06-28	106.95	107.55	105.45	106.10	528268
2018-06-29	107.20	108.45	105.35	105.45	523023
2018-07-02	104.60	107.15	103.40	106.30	592070
2018-07-03	106.61	107.30	105.80	105.95	264687
2018-07-05	106.90	106.90	104.50	106.70	546960
2018-07-06	106.60	108.30	105.80	107.60	385905
2018-07-09	108.25	109.70	107.28	108.95	526309
2018-07-10	108.80	109.15	107.05	108.40	459358
2018-07-11	103.70	108.80	103.50	107.10	413343
2018-07-12	107.55	107.55	106.01	106.90	377654
2018-07-13	106.55	107.30	106.00	106.35	388310
2018-07-16	107.00	108.00	106.80	107.55	302257
2018-07-17	107.45	109.80	106.80	109.65	351116
2018-07-18	109.75	112.35	108.90	111.60	519479
2018-07-19	111.20	111.60	109.35	109.95	279670
2018-07-20	109.60	110.45	108.90	109.95	275606
2018-07-23	110.59	112.70	110.10	112.50	418660
2018-07-24	113.15	113.73	112.45	113.35	705977
2018-07-25	117.49	117.49	110.20	112.15	1045206
2018-07-26	112.25	113.03	111.00	112.65	656292
2018-07-27	112.85	113.45	111.35	112.75	450992
2018-07-30	113.00	113.75	110.90	111.00	417704
2018-07-31	111.50	113.55	110.95	113.00	286684
2018-08-01	113.55	115.05	113.15	114.20	455345
2018-08-02	112.70	115.30	112.35	114.95	372472
2018-08-03	115.10	116.85	113.75	114.45	389219
2018-08-06	114.29	115.35	113.15	114.45	300392
2018-08-07	114.90	116.00	113.60	113.75	377525
2018-08-08	113.85	114.25	113.20	113.95	365754
2018-08-09	113.95	114.10	111.70	111.85	432142
2018-08-10	110.75	111.45	108.50	109.95	561806
2018-08-13	110.25	111.47	109.65	109.85	381252
2018-08-14	110.50	113.10	110.50	112.60	310383
2018-08-15	111.60	113.15	110.53	110.95	286396
2018-08-16	111.80	112.40	110.35	110.85	655796
2018-08-17	110.65	111.25	109.60	109.65	282408
2018-08-20	109.85	110.35	108.68	108.85	283219
2018-08-21	108.40	110.08	107.65	109.55	287245
2018-08-22	109.00	110.05	108.55	109.15	222081
2018-08-23	109.15	109.65	106.75	107.55	334181
2018-08-24	108.00	108.90	107.70	108.60	213297
2018-08-27	109.15	110.42	108.85	109.75	317485
2018-08-28	110.05	110.23	107.90	108.15	310595
2018-08-29	108.15	108.15	104.90	105.60	477043
2018-08-30	105.35	106.60	105.05	105.65	310815
2018-08-31	105.45	106.45	105.00	106.15	266667
2018-09-04	105.00	105.65	103.15	104.25	507515
2018-09-05	103.95	104.80	102.85	104.60	387928
2018-09-06	104.35	104.95	102.15	102.30	302937
2018-09-07	102.50	102.80	100.00	101.00	710253
2018-09-10	101.45	102.50	100.75	101.85	353719
2018-09-11	101.35	103.35	101.15	103.00	289037
2018-09-12	103.05	103.10	101.71	102.80	335828
2018-09-13	103.25	104.60	102.00	103.55	275421
2018-09-14	103.70	105.25	103.20	104.75	325272
2018-09-17	105.10	105.22	102.25	102.50	355278
2018-09-18	103.00	103.05	99.95	101.00	454186
2018-09-19	101.20	102.80	101.00	101.95	398320
2018-09-20	102.70	103.38	102.10	102.55	394870
2018-09-21	102.60	103.10	102.30	102.80	472558
2018-09-24	102.85	103.20	101.40	102.55	274285
2018-09-25	102.30	103.65	101.30	102.80	354491
2018-09-26	103.35	103.35	101.25	101.80	406609
2018-09-27	102.00	102.55	100.70	101.10	239518
2018-09-28	100.55	101.25	100.15	100.55	298390
2018-10-01	101.19	101.88	98.67	98.80	382970
2018-10-02	98.75	98.75	97.20	97.57	280353
2018-10-03	98.32	99.84	97.60	98.37	484115
2018-10-04	98.10	98.80	95.85	96.66	396382
2018-10-05	96.76	97.04	94.90	95.79	460887
2018-10-08	94.88	94.99	92.17	93.82	460878
2018-10-09	93.29	94.79	92.24	94.02	374946
2018-10-10	94.00	94.12	90.84	90.98	392298
2018-10-11	90.12	91.15	88.43	88.63	567826
2018-10-12	90.37	91.09	87.50	89.94	639478
2018-10-15	89.62	91.16	89.38	89.42	316736
2018-10-16	90.30	92.04	89.04	91.83	376560
2018-10-17	91.92	92.69	89.87	91.92	395169
2018-10-18	91.55	91.74	88.61	89.05	421275
2018-10-19	88.71	89.46	86.60	88.42	564173
2018-10-22	88.70	89.11	87.29	88.32	375008
2018-10-23	85.79	86.37	83.61	85.30	1348184
2018-10-24	84.87	85.91	80.86	81.01	1327422
2018-10-25	81.67	84.56	81.53	83.42	769481
2018-10-26	81.76	82.87	80.80	81.28	655909
2018-10-29	82.55	83.34	80.38	80.71	607114
2018-10-30	80.85	82.38	80.12	82.01	781067
2018-10-31	83.36	83.93	81.60	81.69	646029
2018-11-01	82.34	83.94	81.75	83.22	500664
2018-11-02	84.26	85.13	82.10	82.66	570446
2018-11-05	82.47	83.03	81.45	82.45	399559
2018-11-06	82.22	85.11	81.62	84.90	656888
2018-11-07	85.49	85.97	83.59	84.85	309824
2018-11-08	84.76	86.76	84.27	85.85	323559
2018-11-09	85.40	85.49	83.12	84.09	259322
2018-11-12	83.89	83.93	81.70	81.85	275836
2018-11-13	81.91	83.01	80.25	80.71	543772
2018-11-14	81.59	81.92	78.47	79.61	638283
2018-11-15	79.14	81.69	78.72	81.67	291485
2018-11-16	81.03	82.41	80.64	81.70	230087
2018-11-19	81.32	81.84	80.10	80.65	315601
2018-11-20	79.21	80.36	78.26	78.28	526180
2018-11-21	78.94	80.88	78.06	79.82	557414
2018-11-23	79.19	81.77	78.96	80.88	208681
2018-11-26	82.35	84.14	81.26	82.49	410830
2018-11-27	81.96	82.66	80.98	81.28	502936
2018-11-28	81.69	84.27	80.72	83.56	390362
2018-11-29	83.07	83.91	81.65	81.83	398925
2018-11-30	81.92	82.98	81.54	82.56	821119
2018-12-03	84.20	85.03	82.65	83.09	756948
2018-12-04	83.04	83.05	78.03	78.32	466852
2018-12-06	76.41	78.65	75.94	78.58	530540
2018-12-07	78.34	80.60	76.65	76.82	455592
2018-12-10	76.35	76.62	74.87	76.20	474225
2018-12-11	77.67	77.97	75.45	75.91	410388
2018-12-12	77.39	78.20	76.18	76.71	349458
2018-12-13	76.76	77.78	74.93	75.26	410025
2018-12-14	74.50	76.32	73.55	73.67	294695
2018-12-17	73.12	74.44	71.71	72.07	420185
2018-12-18	72.77	73.94	71.91	72.05	401093
2018-12-19	72.04	72.64	68.83	69.37	626022
2018-12-20	68.87	69.71	67.68	68.46	616512
2018-12-21	68.37	69.10	66.16	66.33	1002960
2018-12-24	65.83	66.99	64.60	64.90	230540
2018-12-26	65.49	68.75	64.37	68.67	442230
2018-12-27	67.44	69.58	66.63	69.54	398713
2018-12-28	69.91	71.17	69.56	70.73	569486
2018-12-31	71.05	71.96	70.27	71.56	358437
2019-01-02	70.11	74.23	69.98	73.84	725137
2019-01-03	73.38	75.59	72.93	73.67	790355
2019-01-04	74.80	76.86	74.60	76.44	607866
2019-01-07	74.45	76.26	73.15	75.01	783743
2019-01-08	76.50	77.59	74.89	77.15	771328
2019-01-09	77.53	79.19	77.52	79.13	390373
2019-01-10	78.77	80.37	77.92	80.04	413523
2019-01-11	79.60	81.57	79.35	81.29	560368
2019-01-14	80.62	81.63	79.58	80.66	916807
2019-01-15	81.02	81.36	79.25	81.22	335786
2019-01-16	82.25	84.17	82.22	83.72	305482
2019-01-17	83.12	84.89	82.76	83.66	438690
2019-01-18	84.47	86.45	83.50	86.22	602003
2019-01-22	85.50	85.50	82.57	83.17	628823
2019-01-23	83.68	83.93	81.70	82.81	414181
2019-01-24	82.85	84.14	82.21	83.64	407459
2019-01-25	84.73	85.35	84.38	84.65	284377
2019-01-28	83.79	85.62	83.73	85.10	421002
2019-01-29	85.13	85.13	83.56	83.61	493084
2019-01-30	93.05	93.50	87.50	90.68	2047592
2019-01-31	90.84	92.40	88.95	89.45	1020116
2019-02-01	89.20	90.42	88.89	89.81	754196
2019-02-04	89.95	90.19	88.36	89.66	459888
2019-02-05	89.76	91.96	89.66	90.72	867460
2019-02-06	89.48	90.79	89.42	90.46	602099
2019-02-07	90.00	90.30	88.17	89.66	768113
2019-02-08	89.12	89.90	87.99	89.61	368546
2019-02-11	89.88	91.27	89.53	91.16	464479
2019-02-12	91.47	92.47	90.40	90.85	492059
2019-02-13	90.79	91.79	89.74	89.90	376117
2019-02-14	89.23	90.16	88.36	89.56	417915
2019-02-15	90.54	92.42	89.76	91.74	507717
2019-02-19	91.03	92.42	90.01	91.84	360914
2019-02-20	91.36	92.75	91.02	91.90	444086
2019-02-21	92.18	92.36	90.91	91.36	219006
2019-02-22	91.36	92.24	91.11	91.73	211667
2019-02-25	92.05	93.62	91.96	92.88	485999
2019-02-26	92.82	94.02	92.82	93.59	557739
2019-02-27	93.74	94.25	92.60	93.68	348067
2019-02-28	93.66	93.77	91.91	92.10	412499
2019-03-01	93.06	94.14	92.92	93.60	246715
2019-03-04	93.79	94.77	92.24	92.84	373417
2019-03-05	92.73	93.08	90.72	91.34	486382
2019-03-06	91.44	91.47	88.96	89.13	235335
2019-03-07	88.89	89.10	87.22	88.60	361822
2019-03-08	87.58	88.94	86.92	88.09	326510
2019-03-11	88.76	91.07	88.08	90.82	395373
2019-03-12	91.11	92.41	90.60	92.23	456831
2019-03-13	92.97	93.25	92.12	92.45	376633
2019-03-14	92.21	92.77	91.42	91.48	587701
2019-03-15	91.44	91.93	89.32	89.89	807903
2019-03-18	90.49	92.63	90.49	92.19	311702
2019-03-19	92.98	93.31	91.81	92.05	419215
2019-03-20	91.97	92.78	90.96	91.04	621351
2019-03-21	90.65	92.11	89.85	91.77	374679
2019-03-22	90.85	90.87	87.34	88.12	294465
2019-03-25	88.35	89.48	87.92	89.20	400909
2019-03-26	90.00	90.59	89.37	90.44	482252
2019-03-27	90.73	92.01	90.39	91.12	374027
2019-03-28	91.56	92.24	91.00	91.47	398848
2019-03-29	92.08	92.08	90.01	91.00	554675
2019-04-01	92.06	93.87	91.95	93.40	382622
2019-04-02	93.31	93.43	92.50	93.29	237981
2019-04-03	94.16	94.29	92.65	93.06	351051
2019-04-04	93.00	94.15	92.97	93.79	351574
2019-04-05	94.08	94.51	93.58	93.97	310382
2019-04-08	93.10	93.17	90.42	90.79	526139
2019-04-09	90.22	91.06	89.69	89.94	300969
2019-04-10	90.47	91.06	90.16	90.46	406294
2019-04-11	91.09	91.88	90.54	91.78	416801
2019-04-12	93.38	95.17	93.38	94.84	504622
2019-04-15	94.51	95.67	93.64	93.69	313964
2019-04-16	93.99	95.20	93.62	95.11	271178
2019-04-17	95.37	95.42	93.29	94.33	395609
2019-04-18	94.66	94.66	92.70	93.92	273827
2019-04-22	93.75	94.81	93.21	94.54	300089
2019-04-23	94.75	96.23	93.68	95.90	587501
2019-04-24	94.96	95.05	91.93	94.09	1125729
2019-04-25	95.13	97.37	94.10	96.86	618816
2019-04-26	96.36	97.48	95.61	96.69	524763
2019-04-29	97.33	98.90	96.80	98.02	344431
2019-04-30	98.23	98.30	96.05	97.43	434504
2019-05-01	97.57	97.66	94.78	94.78	275615
2019-05-02	94.91	95.67	93.84	94.83	338502
2019-05-03	94.86	95.62	94.52	94.98	337390
2019-05-06	93.42	93.89	92.13	93.62	381605
2019-05-07	92.53	92.70	89.90	90.77	448032
2019-05-08	90.38	91.26	89.68	89.75	321582
2019-05-09	89.11	90.87	88.39	90.23	428207
2019-05-10	89.68	90.61	88.76	90.17	447252
2019-05-13	88.04	88.46	85.47	85.77	424344
2019-05-14	85.84	87.60	85.78	86.79	421293
2019-05-15	85.67	85.83	84.25	85.05	414699
2019-05-16	85.01	86.39	84.92	85.76	466440
2019-05-17	84.81	84.96	82.20	82.27	735691
2019-05-20	81.79	83.23	81.22	82.75	601563
2019-05-21	83.53	84.67	83.03	83.27	437337
2019-05-22	82.73	83.07	82.34	82.44	222785
2019-05-23	82.66	82.88	80.39	80.83	533755
2019-05-24	81.45	82.30	80.97	82.07	714001
2019-05-28	82.24	82.82	80.58	80.64	324039
2019-05-29	80.00	80.43	79.22	79.73	433097
2019-05-30	79.78	80.76	78.58	78.82	367100
2019-05-31	77.88	78.59	77.08	77.23	951497
2019-06-03	77.07	78.88	77.01	78.49	579859
2019-06-04	80.39	83.09	80.02	83.02	434471
2019-06-05	83.50	84.46	82.43	84.33	564862
2019-06-06	86.00	87.75	85.22	87.16	467971
2019-06-07	87.75	88.87	87.09	87.87	322465
2019-06-10	89.28	89.57	88.34	88.74	491440
2019-06-11	89.60	90.39	88.90	89.37	271614
2019-06-12	89.29	89.29	87.28	88.32	224397
2019-06-13	88.80	89.36	87.49	87.98	242174
2019-06-14	87.79	87.87	86.35	87.11	269104
2019-06-17	86.69	87.65	85.90	86.13	302032
2019-06-18	86.19	88.50	86.02	87.43	325541
2019-06-19	87.88	88.26	86.78	86.84	324127
2019-06-20	88.01	88.63	87.16	87.85	271820
2019-06-21	87.64	88.75	87.35	88.43	564710
2019-06-24	88.47	89.23	87.14	87.22	254655
2019-06-25	87.32	87.83	85.97	87.03	324871
2019-06-26	87.63	88.67	87.22	87.62	271677
2019-06-27	88.20	90.04	87.44	88.46	395420
2019-06-28	89.32	90.52	88.48	88.57	975703
2019-07-01	90.47	91.12	88.52	88.95	356267
2019-07-02	88.99	88.99	87.82	88.45	254770
2019-07-03	88.95	89.43	88.46	89.18	127108
2019-07-05	89.51	90.49	89.06	89.66	194516
2019-07-08	88.62	88.62	85.91	86.68	515126
2019-07-09	85.93	87.62	85.69	87.51	326942
2019-07-10	87.86	88.48	86.97	87.08	215252
2019-07-11	87.74	89.23	87.41	89.07	258805
2019-07-12	89.25	91.16	89.14	90.91	269788
2019-07-15	90.60	91.45	88.05	88.61	443633
2019-07-16	88.99	90.20	88.72	89.75	256357
2019-07-17	89.70	89.95	87.51	87.87	386066
2019-07-18	87.87	89.27	87.17	88.15	371366
2019-07-19	88.09	89.29	87.16	87.19	524918
2019-07-22	87.58	88.19	86.76	87.00	277563
2019-07-23	87.46	88.43	86.81	87.53	750186
2019-07-24	88.00	90.77	87.58	90.32	1046611
2019-07-25	90.73	91.59	88.33	88.94	468335
2019-07-26	89.30	89.65	87.91	89.39	286664
2019-07-29	89.18	89.44	87.23	87.53	344305
2019-07-30	86.65	87.45	85.45	87.28	376386
2019-07-31	87.73	88.02	85.94	86.37	407943
2019-08-01	86.20	86.43	81.71	82.00	437296
2019-08-02	81.60	81.60	78.85	80.57	732779
2019-08-05	78.75	79.15	76.79	77.99	603529
2019-08-06	79.27	80.94	79.07	80.73	609165
2019-08-07	79.23	80.14	78.56	79.58	428878
2019-08-08	80.67	81.67	80.44	81.33	434886
2019-08-09	80.82	81.07	78.58	78.67	286212
2019-08-12	77.36	77.44	75.54	75.93	290422
2019-08-13	75.90	78.89	75.60	78.58	299210
2019-08-14	76.89	78.07	75.78	77.11	316744
2019-08-15	77.75	78.56	76.50	76.97	294208
2019-08-16	77.51	79.34	77.45	78.84	288583
2019-08-19	80.13	80.42	79.08	79.46	210718
2019-08-20	79.17	79.23	78.10	78.79	288955
2019-08-21	79.76	79.87	78.69	78.99	222477
2019-08-22	79.56	79.68	78.17	79.05	148033
2019-08-23	78.57	79.39	76.62	76.80	273463
2019-08-26	77.56	77.89	76.18	77.18	257505
2019-08-27	77.74	77.74	75.06	75.92	399105
2019-08-28	75.66	77.50	75.42	76.37	199450
2019-08-29	77.72	79.27	77.72	79.08	277340
2019-08-30	79.63	80.03	78.95	79.76	445030
2019-09-03	79.21	79.62	76.54	77.40	495896
2019-09-04	78.45	78.61	77.21	78.36	421993
2019-09-05	79.81	80.98	79.73	79.84	275771
2019-09-06	79.81	79.98	78.20	78.48	449233
2019-09-09	79.23	81.26	79.10	80.54	567616
2019-09-10	81.02	81.81	80.26	81.61	725088
2019-09-11	82.09	82.09	79.37	80.52	630040
2019-09-12	80.11	81.65	79.43	81.17	305457
2019-09-13	82.03	83.95	81.79	83.62	568714
2019-09-16	82.67	84.67	82.67	83.76	456675
2019-09-17	83.23	84.82	82.26	84.73	490787
2019-09-18	84.08	85.33	83.58	84.97	427532
2019-09-19	84.91	85.42	83.15	83.65	575926
2019-09-20	83.81	85.13	83.74	84.64	844042
2019-09-23	83.97	84.62	82.14	84.22	398468
2019-09-24	84.22	84.48	80.82	80.96	459000
2019-09-25	80.86	82.55	80.44	82.16	367116
2019-09-26	81.85	82.44	79.99	80.16	874181
2019-09-27	80.66	81.14	78.61	78.75	701853
2019-09-30	79.09	80.53	79.04	80.10	912160
2019-10-01	80.33	80.51	76.69	77.30	436132
2019-10-02	76.55	76.93	75.14	75.69	495381
2019-10-03	75.41	76.24	74.56	76.19	433839
2019-10-04	76.08	76.53	74.86	75.71	508948
2019-10-07	75.71	76.69	75.05	75.10	453008
2019-10-08	73.91	74.92	73.51	73.96	318565
2019-10-09	74.56	75.05	73.60	73.82	467443
2019-10-10	74.73	75.50	74.28	74.35	549851
2019-10-11	75.75	77.42	75.60	76.10	439749
2019-10-14	75.68	77.00	75.54	76.27	289656
2019-10-15	76.18	77.78	75.69	77.14	328404
2019-10-16	76.87	77.95	76.53	76.77	392177
2019-10-17	77.48	77.48	76.41	76.62	369634
2019-10-18	76.30	77.68	76.11	76.97	329632
2019-10-21	77.82	78.89	77.81	78.72	338488
2019-10-22	78.89	79.60	78.35	78.92	704943
2019-10-23	71.76	75.00	71.06	73.33	1829974
2019-10-24	73.57	74.36	72.95	74.29	481555
2019-10-25	74.16	74.98	73.94	74.53	452513
2019-10-28	75.17	76.94	75.17	76.12	526272
2019-10-29	75.45	76.10	74.65	75.44	511332
2019-10-30	75.06	75.06	73.17	73.67	564082
2019-10-31	73.39	73.95	72.80	73.64	883859
2019-11-01	74.54	75.66	74.18	75.14	446807
2019-11-04	75.52	77.13	74.45	76.77	528404
2019-11-05	77.38	78.73	77.13	77.91	615978
2019-11-06	77.89	78.28	77.50	77.87	353763
2019-11-07	78.83	80.17	78.48	78.82	437731
2019-11-08	78.76	79.00	77.95	78.28	203584
2019-11-11	77.72	78.16	77.12	77.30	333436
2019-11-12	77.25	78.08	76.60	77.15	285113
2019-11-13	76.32	76.97	74.99	75.23	298304
2019-11-14	74.93	75.99	74.69	75.85	335639
2019-11-15	76.38	76.76	75.42	75.80	248061
2019-11-18	75.75	76.41	75.24	76.00	298581
2019-11-19	76.23	76.85	76.05	76.50	253771
2019-11-20	77.04	79.00	76.49	77.84	564266
2019-11-21	78.00	78.16	76.92	77.41	375750
2019-11-22	77.62	78.71	77.62	78.50	227857
2019-11-25	78.80	80.35	78.38	80.11	476570
2019-11-26	80.20	80.86	78.98	78.61	317001
2019-11-27	79.09	79.11	78.04	78.34	279860
2019-11-29	78.01	78.14	77.20	77.38	89850
2019-12-02	77.44	78.06	76.41	76.46	261374
2019-12-03	75.59	75.59	74.01	75.07	483676
2019-12-04	75.11	76.42	75.11	75.90	484226
2019-12-05	76.53	77.19	75.58	75.88	590359
2019-12-06	76.72	77.69	76.70	77.15	292175
2019-12-09	77.10	77.18	75.62	75.74	441208
2019-12-10	75.58	76.07	74.29	74.54	491302
2019-12-11	74.45	74.90	73.65	73.98	438401
2019-12-12	74.12	76.32	74.04	76.30	380600
2019-12-13	76.10	77.08	75.46	75.57	353310
2019-12-16	76.34	77.24	75.39	75.56	413772
2019-12-17	75.72	76.16	74.90	75.87	394901
2019-12-18	76.33	76.42	75.79	76.26	434037
2019-12-19	76.74	76.89	75.67	75.74	298167
2019-12-20	76.33	77.07	75.72	76.56	819431
2019-12-23	76.75	76.92	75.46	75.66	226966
2019-12-24	76.01	76.47	75.82	76.00	88283
2019-12-26	76.17	76.91	76.11	76.57	156899
2019-12-27	76.70	76.88	75.36	75.38	207400
2019-12-30	75.66	75.97	74.66	75.01	366764
2019-12-31	74.79	75.21	74.39	74.76	311724
2020-01-02	75.43	75.75	74.93	75.72	359849
2020-01-03	74.59	74.98	72.56	73.38	429036
2020-01-06	72.26	73.97	71.41	73.84	686046
2020-01-07	73.37	73.86	72.95	73.38	618448
2020-01-08	73.46	75.77	73.30	75.33	497535
2020-01-09	75.89	76.00	73.94	75.11	486774
2020-01-10	75.30	75.47	74.26	74.65	378872
2020-01-13	75.13	75.33	73.95	74.48	596730
2020-01-14	74.80	75.95	74.60	75.19	488311
2020-01-15	74.76	75.65	74.36	75.17	594212
2020-01-16	75.91	78.33	75.91	77.24	682496
2020-01-17	77.58	77.68	76.74	77.20	389458
2020-01-21	76.58	77.90	76.22	77.27	845880
2020-01-22	77.91	78.47	77.21	77.70	383245
2020-01-23	77.10	77.42	75.99	76.13	368983
2020-01-24	76.19	76.37	73.71	74.63	378304
2020-01-27	72.82	73.70	72.50	72.93	845862
2020-01-28	73.58	74.31	73.25	73.49	913816
2020-01-29	80.04	84.11	78.60	80.83	1230989
2020-01-30	80.43	80.70	77.50	79.36	782575
2020-01-31	78.67	78.67	76.28	76.62	942992
2020-02-03	77.29	78.16	76.28	76.34	461867
2020-02-04	77.72	78.72	77.09	77.12	690812
2020-02-05	78.29	79.95	77.78	79.58	749678
2020-02-06	79.00	81.77	78.14	81.64	1379606
2020-02-07	80.93	81.64	79.75	80.29	788087
2020-02-10	80.26	81.11	79.87	81.07	463288
2020-02-11	81.07	82.45	80.60	81.49	593760
2020-02-12	81.94	82.58	80.39	82.26	839812
2020-02-13	81.78	82.14	80.49	80.73	569376
2020-02-14	80.57	80.87	79.79	80.46	296803
2020-02-18	80.01	81.01	79.44	80.40	563161
2020-02-19	80.91	82.05	80.70	81.62	385392
2020-02-20	81.26	83.91	81.26	81.63	524793
2020-02-21	81.03	81.49	79.04	79.14	392156
2020-02-24	75.84	77.30	75.64	76.74	867212
2020-02-25	77.00	77.24	73.36	73.88	830217
2020-02-26	74.24	75.06	70.77	70.22	875954
2020-02-27	68.17	70.93	66.57	68.73	1497245
2020-02-28	66.16	67.57	64.44	66.62	1787375
2020-03-02	66.99	68.09	64.81	68.05	537763
2020-03-03	68.01	69.25	64.75	65.15	939895
2020-03-04	66.21	67.11	64.39	66.93	752150
2020-03-05	65.00	65.02	61.34	62.22	462647
2020-03-06	59.44	62.38	59.41	61.67	609109
2020-03-09	54.25	56.58	52.91	53.32	593758
2020-03-10	56.58	56.76	52.85	55.35	699349
2020-03-11	53.98	54.84	50.85	51.75	581324
2020-03-12	46.88	48.15	43.52	43.76	812607
2020-03-13	47.60	49.40	44.88	49.40	859474
2020-03-16	41.56	46.27	41.56	41.80	944851
2020-03-17	42.50	43.78	40.00	42.18	1068120
2020-03-18	39.58	40.51	33.26	35.78	885605
2020-03-19	35.40	39.91	33.25	39.47	786617
2020-03-20	39.78	41.01	35.45	35.75	954461
2020-03-23	36.02	36.73	34.55	35.98	808537
2020-03-24	38.43	43.91	38.03	43.79	962217
2020-03-25	44.66	49.03	42.34	44.17	973159
2020-03-26	44.84	47.85	44.72	46.58	696911
2020-03-27	44.18	47.61	43.47	46.51	597964
2020-03-30	46.07	47.04	44.27	46.69	682169
2020-03-31	45.94	46.71	45.01	46.06	460262
2020-04-01	43.31	45.70	42.71	45.62	699615
2020-04-02	45.27	47.58	45.05	47.17	540910
2020-04-03	47.19	48.53	45.89	47.31	684360
2020-04-06	49.83	50.55	47.34	49.26	846105
2020-04-07	51.71	54.21	50.95	52.96	1150838
2020-04-08	53.27	55.98	53.09	55.78	646563
2020-04-09	56.38	59.14	54.45	55.98	866735
2020-04-13	55.67	55.67	52.82	54.56	397333
2020-04-14	55.92	56.24	52.64	52.98	606636
2020-04-15	50.14	51.58	50.13	51.13	661278
2020-04-16	51.25	51.34	48.72	50.96	495499
2020-04-17	53.57	55.50	52.86	55.16	559039
2020-04-20	53.97	55.90	52.39	53.21	430137
2020-04-21	51.27	51.98	50.42	51.27	558619
2020-04-22	52.17	54.44	47.12	48.25	831002
2020-04-23	48.47	51.67	48.01	49.59	627079
2020-04-24	50.24	50.24	46.26	47.61	739933
2020-04-27	48.83	51.76	47.95	50.83	633857
2020-04-28	52.61	53.67	50.08	51.45	558237
2020-04-29	53.72	55.29	52.89	53.79	572950
2020-04-30	52.55	52.93	51.47	51.60	665644
2020-05-01	50.18	50.85	49.11	49.93	546822
2020-05-04	49.55	49.86	48.36	49.50	411745
2020-05-05	50.68	50.93	48.45	48.48	368124
2020-05-06	49.01	49.46	47.60	47.85	419586
2020-05-07	48.67	50.92	48.67	50.35	576659
2020-05-08	51.53	52.81	51.34	52.52	456202
2020-05-11	51.27	52.16	50.78	51.56	398703
2020-05-12	52.05	52.07	50.14	50.39	532261
2020-05-13	49.75	49.93	46.83	47.81	608995
2020-05-14	46.48	48.22	44.41	48.15	528941
2020-05-15	47.77	49.41	47.04	49.25	935958
2020-05-18	52.14	54.05	51.37	53.78	520627
2020-05-19	53.41	54.10	51.19	51.19	279471
2020-05-20	52.50	53.34	52.16	52.60	439820
2020-05-21	52.29	53.20	52.15	52.24	332360
2020-05-22	52.54	52.89	51.89	52.61	367300
2020-05-26	55.24	57.10	54.69	56.10	489040
2020-05-27	59.04	60.05	57.08	59.34	666473
2020-05-28	60.29	60.29	56.59	56.94	502902
2020-05-29	55.70	56.31	54.61	55.11	389204
2020-06-01	55.44	57.06	54.70	55.88	464616
2020-06-02	56.43	58.68	56.40	58.00	540949
2020-06-03	59.99	61.81	58.69	61.79	469994
2020-06-04	61.44	63.22	60.25	63.21	778254
2020-06-05	68.00	68.50	64.37	64.62	508252
2020-06-08	66.31	67.64	66.02	67.36	459518
2020-06-09	65.02	65.92	64.18	65.06	515084
2020-06-10	65.02	65.02	61.93	62.25	632958
2020-06-11	58.52	60.08	55.81	55.93	702568
2020-06-12	58.71	58.82	56.76	58.38	384240
2020-06-15	55.76	60.48	55.73	59.77	466270
2020-06-16	62.96	63.53	60.05	61.59	391395
2020-06-17	61.44	61.55	59.58	59.81	309454
2020-06-18	58.77	60.43	58.49	59.04	481975
2020-06-19	59.84	60.32	57.43	57.75	1013426
2020-06-22	57.29	58.10	56.81	57.57	464453
2020-06-23	58.51	59.03	57.01	58.37	563818
2020-06-24	57.51	57.66	56.42	56.99	788512
2020-06-25	56.55	58.71	56.51	58.63	445468
2020-06-26	57.77	57.77	55.13	55.58	1033733
2020-06-29	56.36	57.48	55.83	57.32	440854
2020-06-30	56.89	59.18	56.81	58.92	585074
2020-07-01	59.26	59.76	56.01	56.09	520305
2020-07-02	57.62	58.41	57.20	57.29	317913
2020-07-06	58.88	59.29	57.78	58.51	407886
2020-07-07	57.69	57.95	55.42	55.53	471091
2020-07-08	55.68	56.88	55.37	56.74	408697
2020-07-09	56.01	56.07	53.55	53.70	486381
2020-07-10	53.57	55.50	53.01	55.34	495208
2020-07-13	56.46	56.75	54.53	55.35	345432
2020-07-14	55.18	55.68	54.27	55.48	559590
2020-07-15	56.99	59.02	56.31	58.57	351049
2020-07-16	57.89	59.19	57.38	58.26	238136
2020-07-17	58.12	58.26	57.10	57.21	233532
2020-07-20	56.78	57.55	56.27	57.21	532343
2020-07-21	57.65	60.10	57.45	59.34	499042
2020-07-22	57.40	58.00	54.10	57.01	1206305
2020-07-23	56.95	58.07	56.14	57.59	558815
2020-07-24	57.75	57.92	56.23	56.57	341687
2020-07-27	56.13	56.94	55.18	56.58	405178
2020-07-28	56.45	56.69	54.98	55.18	376931
2020-07-29	55.02	56.31	54.84	56.24	598765
2020-07-30	55.03	55.78	53.87	55.10	388402
2020-07-31	55.13	55.37	54.31	55.30	345133
2020-08-03	55.59	57.52	55.31	57.41	490617
2020-08-04	57.11	57.74	56.62	57.51	367496
2020-08-05	59.50	61.28	59.28	60.09	614081
2020-08-06	59.58	60.44	59.16	60.37	365819
2020-08-07	59.80	62.08	59.54	61.96	338165
2020-08-10	62.24	63.04	62.07	62.61	438969
2020-08-11	64.31	66.36	64.31	64.75	607000
2020-08-12	65.73	66.17	64.31	65.01	500797
2020-08-13	64.30	64.33	63.02	63.35	376948
2020-08-14	62.99	64.77	62.84	64.21	238169
2020-08-17	64.12	64.29	62.33	62.88	496277
2020-08-18	62.70	63.22	62.50	62.94	213854
2020-08-19	62.74	63.72	62.61	63.14	360646
2020-08-20	62.20	62.90	61.82	62.20	557905
2020-08-21	62.04	62.60	61.76	61.83	230060
2020-08-24	62.17	63.87	61.66	63.87	232386
2020-08-25	64.45	64.86	63.35	63.85	214991
2020-08-26	63.79	64.24	63.37	62.97	289684
2020-08-27	63.04	64.33	62.67	62.71	370760
2020-08-28	63.25	63.25	62.03	62.71	737968
2020-08-31	62.86	63.35	61.87	61.88	459068
2020-09-01	61.31	63.20	60.64	62.84	300018
2020-09-02	63.25	63.95	62.22	63.72	503675
2020-09-03	64.13	65.03	62.41	62.84	276158
2020-09-04	64.22	64.41	61.72	63.08	258033
2020-09-08	62.02	62.02	60.64	60.87	469023
2020-09-09	61.09	62.05	60.20	61.38	558639
2020-09-10	61.67	61.98	60.93	61.04	585712
2020-09-11	61.19	62.42	61.09	61.80	363842
2020-09-14	62.16	64.91	62.04	64.50	610290
2020-09-15	64.74	66.45	64.23	65.97	709636
2020-09-16	66.06	68.47	65.45	65.69	803768
2020-09-17	64.58	65.78	64.00	65.38	369630
2020-09-18	65.69	66.69	65.48	66.35	676126
2020-09-21	64.49	65.56	63.77	64.46	665607
2020-09-22	64.46	65.30	63.80	64.02	687616
2020-09-23	64.00	64.79	61.82	61.90	293658
2020-09-24	61.74	63.25	61.00	61.79	291374
2020-09-25	61.10	61.71	60.42	61.11	390602
2020-09-28	62.33	63.54	62.17	63.50	570861
2020-09-29	63.45	64.75	63.09	63.51	1041050
2020-09-30	64.11	65.70	64.11	65.46	414353
2020-10-01	66.29	66.80	65.26	66.15	395551
2020-10-02	66.40	69.24	65.86	69.01	402478
2020-10-05	70.00	70.69	69.75	70.43	349058
2020-10-06	71.28	72.44	69.52	70.18	298860
2020-10-07	71.15	71.75	69.50	70.19	469120
2020-10-08	71.00	72.37	70.65	72.23	271469
2020-10-09	73.48	74.28	73.08	73.83	425284
2020-10-12	74.35	76.15	74.15	75.57	458254
2020-10-13	74.82	76.91	74.22	76.05	712025
2020-10-14	76.20	78.09	76.17	76.42	467818
2020-10-15	75.02	78.22	75.02	78.14	360940
2020-10-16	77.93	79.35	77.56	78.41	362891
2020-10-19	78.80	79.47	77.33	77.72	378744
2020-10-20	77.97	80.54	77.72	77.73	562822
2020-10-21	80.13	84.44	79.43	82.37	738371
2020-10-22	82.05	83.92	80.27	83.06	590140
2020-10-23	83.47	84.74	83.47	84.16	511713
2020-10-26	83.01	83.99	81.13	82.33	689110
2020-10-27	82.00	83.38	81.10	82.00	552004
2020-10-28	80.33	81.27	78.03	78.23	453600
2020-10-29	78.29	80.31	77.37	79.80	275011
2020-10-30	79.53	79.90	77.72	79.54	425025
2020-11-02	80.43	80.74	78.95	79.99	420639
2020-11-03	81.24	81.63	78.83	80.15	392933
2020-11-04	80.96	85.15	80.32	82.23	479458
2020-11-05	82.89	84.97	82.41	83.61	510430
2020-11-06	84.10	84.10	80.93	81.80	340030
2020-11-09	86.26	88.59	85.80	86.91	731602
2020-11-10	87.18	89.04	86.81	87.23	467170
2020-11-11	87.62	87.94	85.24	85.66	273734
2020-11-12	84.60	85.57	83.61	84.52	212663
2020-11-13	85.74	87.18	84.91	86.78	322807
2020-11-16	89.29	89.61	86.92	88.69	370933
2020-11-17	87.88	89.55	87.57	88.84	309381
2020-11-18	89.18	90.69	88.28	88.31	334226
2020-11-19	87.82	88.55	87.25	88.49	166313
2020-11-20	87.98	88.57	87.16	88.31	196545
2020-11-23	89.51	91.88	88.60	91.27	220864
2020-11-24	92.49	94.66	92.27	92.79	313938
2020-11-25	91.99	92.97	90.64	92.41	394178
2020-11-27	92.67	93.42	91.32	92.20	98783
2020-11-30	91.76	92.93	90.29	90.93	487493
2020-12-01	94.00	94.07	92.31	93.00	316223
2020-12-02	92.32	93.53	92.29	93.00	191409
2020-12-03	93.62	95.27	92.64	95.09	390137
2020-12-04	95.22	96.11	94.67	94.95	345975
2020-12-07	94.00	95.93	93.55	95.13	255191
2020-12-08	94.02	97.48	94.02	97.00	332590
2020-12-09	97.88	98.84	96.78	98.23	404859
2020-12-10	96.76	100.24	96.43	99.94	301880
2020-12-11	98.81	101.25	98.81	101.05	484141
2020-12-14	103.65	104.65	101.29	102.18	324955
2020-12-15	103.16	104.17	102.00	102.61	471407
2020-12-16	103.90	105.38	103.38	105.26	470117
2020-12-17	105.32	106.87	104.64	106.76	280126
2020-12-18	107.00	108.47	106.66	108.06	721005
2020-12-21	107.21	108.69	105.22	108.29	352256
2020-12-22	108.80	108.80	107.41	108.10	345240
2020-12-23	108.97	111.52	108.97	110.30	299764
2020-12-24	111.01	111.27	110.00	110.46	109678
2020-12-28	111.50	112.19	110.72	111.57	230240
2020-12-29	111.22	111.33	108.96	110.36	260664
2020-12-30	110.19	111.50	109.38	109.67	240074
2020-12-31	109.53	110.81	109.00	109.64	313527
2021-01-04	110.06	110.78	107.13	108.08	247889
2021-01-05	107.69	110.77	107.68	109.27	473828
2021-01-06	111.50	116.73	110.54	116.29	483896
2021-01-07	117.14	120.63	117.01	119.00	426112
2021-01-08	119.28	119.50	114.41	115.94	393154
2021-01-11	115.16	116.68	114.30	116.17	280580
2021-01-12	117.36	120.07	117.00	119.07	315608
2021-01-13	119.34	119.81	115.67	117.28	395094
2021-01-14	118.58	118.94	117.36	118.09	390126
2021-01-15	116.42	119.44	115.83	118.77	322991
2021-01-19	119.41	121.24	118.75	120.47	286061
2021-01-20	120.88	121.46	117.97	118.52	360504
2021-01-21	118.52	119.10	114.60	114.83	306652
2021-01-22	113.68	115.18	113.10	114.56	225449
2021-01-25	114.05	114.83	111.16	112.99	444223
2021-01-26	113.99	114.05	108.81	109.23	443582
2021-01-27	107.14	107.50	103.50	106.57	590752
2021-01-28	108.48	112.18	107.66	111.56	603754
2021-01-29	111.39	112.03	107.87	109.10	499438
2021-02-01	109.62	113.02	109.03	112.81	807105
2021-02-02	114.96	116.58	114.03	114.52	407536
2021-02-03	125.00	126.58	118.25	119.15	912498
2021-02-04	119.00	119.55	113.97	115.48	690976
2021-02-05	116.50	117.37	114.65	114.81	486152
2021-02-08	108.75	117.97	108.19	117.26	994041
2021-02-09	116.31	116.92	113.49	116.50	488644
2021-02-10	115.99	118.25	115.56	116.91	463477
2021-02-11	118.00	118.94	115.45	118.92	419098
2021-02-12	118.31	120.63	117.14	117.41	557715
2021-02-16	118.39	120.84	117.16	120.84	1398190
2021-02-17	119.59	120.00	116.52	118.83	393987
2021-02-18	117.40	118.81	115.79	116.78	396638
2021-02-19	117.37	120.52	117.37	118.55	322851
2021-02-22	118.33	120.17	117.74	118.72	411374
2021-02-23	117.31	121.44	116.23	121.39	619766
2021-02-24	122.37	125.77	122.10	123.56	528018
2021-02-25	123.95	124.90	119.39	119.58	347749
2021-02-26	119.27	121.11	117.26	119.77	606095
2021-03-01	122.47	126.76	122.47	124.92	851021
2021-03-02	125.11	126.39	123.92	124.04	340489
2021-03-03	125.08	128.99	125.08	125.86	538407
2021-03-04	124.76	127.34	116.65	120.57	576445
2021-03-05	122.04	123.90	116.09	123.11	600916
2021-03-08	124.85	131.56	124.80	130.11	795071
2021-03-09	130.47	134.57	128.08	132.16	588897
2021-03-10	132.75	135.86	132.00	134.86	465264
2021-03-11	134.90	137.39	133.62	135.30	502617
2021-03-12	134.94	140.99	134.76	140.84	519221
2021-03-15	142.15	142.92	138.91	142.41	599866
2021-03-16	143.00	143.96	139.56	140.70	320499
2021-03-17	140.70	141.71	138.00	141.44	283888
2021-03-18	142.69	144.13	138.14	138.60	338862
2021-03-19	140.21	142.59	136.13	137.40	1246278
2021-03-22	136.60	137.48	132.70	133.46	458852
2021-03-23	132.00	133.52	127.83	128.41	515253
2021-03-24	130.18	131.45	127.30	127.47	431887
2021-03-25	126.57	129.68	124.28	129.02	317962
2021-03-26	130.36	130.85	125.21	129.50	988029
2021-03-29	129.00	131.43	127.17	127.30	739771
2021-03-30	127.31	131.99	127.01	131.32	463181
2021-03-31	130.67	134.28	130.09	131.74	683949
2021-04-01	133.17	136.82	132.28	135.81	444594
2021-04-05	137.66	139.02	136.62	137.61	573528
2021-04-06	136.77	140.74	136.77	137.40	576169
2021-04-07	138.03	139.42	136.51	137.01	358097
2021-04-08	136.66	136.66	132.75	135.06	542474
2021-04-09	134.20	135.47	128.95	131.66	626820
2021-04-12	132.62	135.26	131.02	134.78	456615
2021-04-13	134.65	134.69	130.92	132.22	457059
2021-04-14	132.11	136.99	132.02	135.69	476853
2021-04-15	136.55	136.69	132.00	134.24	454419
2021-04-16	136.26	137.48	135.22	137.25	362865
2021-04-19	137.93	140.72	137.00	139.27	431144
2021-04-20	138.78	139.55	133.21	135.65	409255
2021-04-21	134.54	137.69	133.75	137.34	313532
2021-04-22	139.09	140.64	136.28	138.16	614542
2021-04-23	138.53	142.43	138.36	141.53	453139
2021-04-26	142.27	143.62	139.60	140.25	425919
2021-04-27	140.06	143.18	139.86	141.93	503124
2021-04-28	142.00	142.66	138.35	141.06	930532
2021-04-29	144.35	147.36	140.73	142.41	463383
2021-04-30	141.38	141.88	138.60	140.13	652944
2021-05-03	142.20	142.25	139.89	140.53	331250
2021-05-04	139.68	141.35	136.71	140.88	351322
2021-05-05	141.79	143.60	140.23	142.95	275784
2021-05-06	143.51	144.07	140.68	144.02	316974
2021-05-07	142.00	146.97	141.06	146.57	507840
2021-05-10	146.79	148.28	143.64	143.78	366072
2021-05-11	142.17	142.72	138.64	139.20	511342
2021-05-12	139.21	141.30	136.53	136.58	529359
2021-05-13	137.51	143.76	137.51	143.00	510600
2021-05-14	144.85	148.00	144.42	147.63	685166
2021-05-17	146.76	147.90	144.59	146.86	378759
2021-05-18	146.56	147.30	144.54	144.72	322165
2021-05-19	141.46	145.25	140.19	145.08	330064
2021-05-20	145.59	146.35	143.81	146.17	365007
2021-05-21	148.02	149.73	147.01	148.20	349589
2021-05-24	149.20	150.32	148.73	149.40	345100
2021-05-25	150.04	151.11	144.78	145.24	320092
2021-05-26	145.22	147.44	144.16	146.26	314721
2021-05-27	148.45	148.70	146.50	148.00	300630
2021-05-28	147.64	147.64	144.94	145.86	265780
2021-06-01	147.27	148.83	146.17	147.70	475738
2021-06-02	147.68	148.06	142.69	142.93	446518
2021-06-03	142.20	142.70	139.83	142.00	698214
2021-06-04	142.11	142.92	140.36	141.25	343933
2021-06-07	141.46	142.91	140.76	141.93	386685
2021-06-08	141.45	142.19	138.21	141.84	418479
2021-06-09	141.66	141.79	139.30	140.25	308314
2021-06-10	141.04	141.82	140.29	140.76	281020
2021-06-11	141.58	142.37	140.69	141.97	298874
2021-06-14	141.20	141.58	135.93	136.46	515807
2021-06-15	136.97	138.78	134.41	137.73	524300
2021-06-16	136.98	137.33	134.41	136.31	480359
2021-06-17	137.35	137.67	129.17	129.52	570670
2021-06-18	128.21	129.64	126.53	128.03	811209
2021-06-21	129.50	132.73	129.50	131.00	468402
2021-06-22	130.54	131.76	128.76	131.04	360160
2021-06-23	131.82	132.88	130.66	131.79	345573
2021-06-24	132.91	135.24	131.92	134.96	334863
2021-06-25	135.25	138.39	134.93	137.90	463703
2021-06-28	138.24	138.51	132.94	134.57	328266
2021-06-29	136.15	138.48	135.16	137.66	381484
2021-06-30	137.68	140.88	137.56	140.77	360705
2021-07-01	142.11	142.45	139.31	142.04	404335
2021-07-02	142.54	144.15	142.04	143.61	324098
2021-07-06	144.05	144.05	140.28	141.58	445035
2021-07-07	140.75	142.20	137.81	140.44	273676
2021-07-08	137.17	138.07	134.29	135.21	331175
2021-07-09	137.73	137.84	132.64	135.11	544106
2021-07-12	134.15	137.61	133.69	136.86	365783
2021-07-13	136.66	140.20	136.28	139.34	435954
2021-07-14	139.50	141.13	133.12	133.14	290808
2021-07-15	131.39	133.60	131.01	132.98	483913
2021-07-16	134.33	134.41	129.50	129.56	371726
2021-07-19	127.00	127.00	124.63	125.41	388417
2021-07-20	125.24	131.99	124.55	130.55	529433
2021-07-21	132.72	134.36	131.97	133.73	216601
2021-07-22	133.73	136.20	133.38	134.88	387729
2021-07-23	136.18	136.82	133.45	135.39	270510
2021-07-26	135.33	136.88	135.07	135.37	331923
2021-07-27	134.18	134.18	131.18	133.56	420902
2021-07-28	133.56	133.57	128.40	131.97	766611
2021-07-29	134.01	135.32	133.18	134.01	298734
2021-07-30	133.20	134.74	131.37	132.20	461722
2021-08-02	132.75	134.95	130.61	130.94	478328
2021-08-03	131.84	131.84	126.49	128.66	448460
2021-08-04	127.54	130.42	127.12	129.29	381802
2021-08-05	130.37	132.24	130.00	132.07	325014
2021-08-06	134.10	134.49	131.89	132.29	498512
2021-08-09	132.80	133.69	131.39	133.44	363088
2021-08-10	133.50	135.10	131.91	134.43	492824
2021-08-11	135.45	137.93	134.00	137.30	327545
2021-08-12	137.90	139.60	137.39	138.36	245650
2021-08-13	138.50	139.92	137.19	137.70	249407
2021-08-16	136.76	137.66	135.02	137.10	393894
2021-08-17	135.63	136.42	132.00	134.12	244947
2021-08-18	134.06	136.24	133.52	133.64	223212
2021-08-19	131.87	133.94	130.02	130.36	210250
2021-08-20	131.00	133.63	129.87	133.16	210127
2021-08-23	134.35	136.82	134.33	136.01	199864
2021-08-24	136.49	137.62	135.97	136.65	198877
2021-08-25	137.12	139.83	137.01	137.74	196496
2021-08-26	138.00	138.73	135.61	135.95	196948
2021-08-27	136.01	139.77	136.01	139.71	229883
2021-08-30	139.44	142.12	138.33	141.11	494895
2021-08-31	141.70	142.42	138.25	139.64	424973
2021-09-01	140.04	140.38	137.42	140.12	165234
2021-09-02	140.65	141.56	138.86	139.63	219413
2021-09-03	138.91	139.74	137.25	138.50	197414
2021-09-07	138.06	139.71	136.38	137.75	297594
2021-09-08	137.08	138.41	136.21	137.81	295652
2021-09-09	137.68	140.38	137.32	138.35	275807
2021-09-10	138.94	140.54	137.93	138.95	255443
2021-09-13	140.03	140.03	137.60	139.34	168146
2021-09-14	140.19	140.35	137.46	138.39	263725
2021-09-15	138.69	141.50	138.26	139.93	320827
2021-09-16	140.35	141.22	138.60	139.29	284409
2021-09-17	139.64	140.61	136.32	138.15	865248
2021-09-20	133.93	134.94	132.40	134.12	338818
2021-09-21	135.06	135.51	132.08	132.55	249152
2021-09-22	133.51	135.75	133.12	134.43	210564
2021-09-23	135.00	138.27	134.74	137.23	194867
2021-09-24	136.31	139.02	136.30	137.59	379941
2021-09-27	138.37	140.36	138.37	140.14	224889
2021-09-28	139.95	141.00	136.84	137.38	235497
2021-09-29	138.81	138.81	136.01	136.42	263636
2021-09-30	137.67	137.67	133.51	133.67	371549
2021-10-01	134.82	138.68	133.69	138.08	420412
2021-10-04	138.60	143.00	137.01	140.07	375713
2021-10-05	141.75	144.43	141.00	142.97	341884
2021-10-06	141.66	143.39	139.48	142.62	244774
2021-10-07	144.49	146.44	143.99	144.57	323028
2021-10-08	145.03	147.36	144.29	146.51	172487
2021-10-11	149.00	150.63	146.47	146.50	239383
2021-10-12	146.51	148.63	145.89	147.76	299334
2021-10-13	148.50	149.75	146.72	148.08	303043
2021-10-14	150.40	152.64	149.36	151.06	462114
2021-10-15	152.66	156.77	152.66	154.47	362249
2021-10-18	154.74	158.49	154.55	156.34	362681
2021-10-19	157.13	158.89	156.82	158.77	444004
2021-10-20	158.77	163.19	158.00	163.18	518351
2021-10-21	163.40	164.63	159.26	161.92	557827
2021-10-22	162.17	162.96	159.89	160.08	348035
2021-10-25	160.57	162.09	158.08	162.04	483323
2021-10-26	162.88	163.42	160.84	161.01	441148
2021-10-27	161.07	162.86	149.44	150.41	745784
2021-10-28	152.79	153.81	150.37	152.42	680683
2021-10-29	151.40	153.17	149.28	151.84	694736
2021-11-01	153.63	155.48	153.63	154.45	443976
2021-11-02	154.05	155.00	152.03	152.29	293490
2021-11-03	151.74	155.04	151.74	154.30	313366
2021-11-04	152.74	154.73	149.68	151.10	334492
2021-11-05	152.04	154.24	150.58	151.25	494450
2021-11-08	152.01	153.34	150.63	151.55	595479
2021-11-09	151.00	152.71	149.51	151.32	290652
2021-11-10	150.64	152.56	149.90	150.73	280746
2021-11-11	151.55	155.31	151.20	154.38	291254
2021-11-12	154.47	155.94	153.40	155.66	287210
2021-11-15	157.03	157.70	154.79	155.32	759870
2021-11-16	154.47	155.37	153.01	153.99	387160
2021-11-17	153.70	154.46	152.03	152.71	330300
2021-11-18	153.29	154.50	151.48	151.69	285907
2021-11-19	150.00	151.43	148.55	149.86	317114
2021-11-22	150.29	152.05	149.28	149.37	423309
2021-11-23	150.45	150.89	148.29	149.20	332052
2021-11-24	148.68	149.56	146.94	148.63	337557
2021-11-26	144.34	145.14	142.53	143.31	248988
2021-11-29	145.32	146.16	142.16	145.15	314543
2021-11-30	143.55	144.69	138.43	138.70	838705
2021-12-01	142.17	143.25	135.45	135.45	459019
2021-12-02	136.64	139.85	135.29	139.15	701470
2021-12-03	140.00	140.47	132.08	134.17	572033
2021-12-06	135.61	137.66	133.58	135.37	967771
2021-12-07	137.84	140.47	136.84	138.62	343909
2021-12-08	133.46	137.61	132.97	136.66	723834
2021-12-09	136.09	138.33	135.38	135.95	447525
2021-12-10	137.89	137.89	135.61	136.33	529631
2021-12-13	135.49	136.80	132.12	132.79	553629
2021-12-14	132.07	138.53	132.00	137.21	610417
2021-12-15	137.23	138.15	135.11	137.42	683792
2021-12-16	139.28	140.27	135.82	136.65	287155
2021-12-17	136.12	136.24	133.29	133.84	596699
2021-12-20	131.87	132.61	126.50	128.95	361333
2021-12-21	130.71	132.82	130.52	132.74	345482
2021-12-22	132.76	134.10	132.01	133.89	285544
2021-12-23	134.81	136.70	134.26	135.71	227165
2021-12-27	135.86	138.36	135.23	137.94	214518
2021-12-28	138.19	139.20	137.11	137.88	184952
2021-12-29	137.66	138.25	136.22	136.74	149746
2021-12-30	136.74	138.42	136.09	136.23	136153
2021-12-31	135.78	136.93	135.46	135.85	180347
2022-01-03	136.40	139.22	135.95	137.06	350311
2022-01-04	138.78	140.95	138.01	139.68	277914
2022-01-05	140.20	141.28	134.10	134.61	306752
2022-01-06	132.94	137.48	132.94	137.39	303810
2022-01-07	138.57	138.73	136.03	137.04	337413
2022-01-10	136.70	137.31	134.09	136.47	358203
2022-01-11	137.21	140.69	135.82	139.71	251617
2022-01-12	140.27	142.18	138.96	139.39	291734
2022-01-13	140.23	141.09	136.27	137.07	226699
2022-01-14	135.01	135.31	131.39	133.23	311924
2022-01-18	131.93	131.93	125.20	125.71	513692
2022-01-19	127.12	127.63	122.22	122.55	545789
2022-01-20	123.60	125.69	121.52	121.56	808796
2022-01-21	121.62	121.76	117.74	118.52	514105
2022-01-24	115.09	120.75	111.51	120.23	729058
2022-01-25	117.91	119.85	114.94	118.34	451030
2022-01-26	120.11	122.22	116.45	117.51	435936
2022-01-27	118.86	120.37	115.29	116.22	555026
2022-01-28	115.86	119.95	114.36	119.82	274083
2022-01-31	119.36	124.94	119.05	124.82	506590
2022-02-01	124.44	127.33	122.22	126.62	782933
2022-02-02	133.00	134.14	122.08	126.02	878300
2022-02-03	127.69	129.55	124.42	128.18	614732
2022-02-04	128.87	131.18	128.39	129.40	515371
2022-02-07	129.00	130.77	128.49	129.65	358328
2022-02-08	128.56	131.17	126.28	127.86	721072
2022-02-09	129.63	134.55	128.72	133.64	816828
2022-02-10	130.58	132.96	127.41	127.46	1072061
2022-02-11	127.58	130.68	122.52	123.26	860084
2022-02-14	123.26	125.75	122.22	123.30	979378
2022-02-15	125.66	128.02	124.99	126.97	731557
2022-02-16	125.90	127.79	124.40	126.92	482079
2022-02-17	125.22	126.12	123.67	123.73	427158
2022-02-18	124.15	125.17	120.64	120.80	859681
2022-02-22	119.66	120.86	118.12	119.31	628322
2022-02-23	123.55	125.78	122.28	122.04	933773
2022-02-24	117.05	124.49	115.85	123.74	640867
2022-02-25	124.19	129.26	124.19	127.85	543404
2022-02-28	125.14	127.92	124.72	127.01	465642
2022-03-01	126.00	127.99	122.03	124.07	781529
2022-03-02	125.75	127.00	123.84	124.44	845653
2022-03-03	125.00	125.00	120.59	123.47	321506
2022-03-04	120.14	120.89	117.35	118.74	358437
2022-03-07	118.26	118.58	110.32	110.37	707747
2022-03-08	110.98	112.35	106.88	108.18	601722
2022-03-09	111.72	114.52	111.49	113.26	268384
2022-03-10	110.45	111.67	108.68	111.31	455106
2022-03-11	112.44	113.21	110.16	110.67	260751
2022-03-14	111.98	114.19	110.57	110.90	238047
2022-03-15	111.63	114.90	111.62	112.44	333878
2022-03-16	115.37	118.10	114.42	117.00	495789
2022-03-17	114.72	116.89	112.38	116.56	343884
2022-03-18	116.55	118.27	115.12	117.72	611952
2022-03-21	118.19	118.19	115.15	115.76	240175
2022-03-22	116.90	118.42	116.28	117.61	355378
2022-03-23	116.53	116.67	114.48	114.82	218361
2022-03-24	115.74	115.90	114.17	115.69	324261
2022-03-25	116.38	117.07	112.63	113.87	339435
2022-03-28	113.96	115.18	112.55	114.57	450072
2022-03-29	117.00	119.43	116.83	118.81	369758
2022-03-30	118.03	118.03	114.05	114.41	242270
2022-03-31	114.53	115.11	111.30	111.32	386105
2022-04-01	112.07	113.22	109.08	111.80	509972
2022-04-04	111.92	113.15	110.93	112.13	357266
2022-04-05	111.90	112.51	109.21	109.84	720539
2022-04-06	108.50	108.90	104.92	105.58	533407
2022-04-07	104.51	106.85	103.11	105.37	498435
2022-04-08	105.44	109.49	105.44	107.71	627986
2022-04-11	106.61	110.46	106.33	107.77	394797
2022-04-12	108.27	109.91	105.71	105.97	468398
2022-04-13	105.25	107.45	104.33	107.34	426947
2022-04-14	108.14	109.18	106.00	106.12	307288
2022-04-18	105.84	107.78	105.56	107.08	353877
2022-04-19	107.32	113.84	107.32	113.62	458289
2022-04-20	114.78	115.55	113.29	114.41	327446
2022-04-21	116.04	116.70	110.90	111.48	242458
2022-04-22	111.14	111.21	107.25	107.34	250265
2022-04-25	106.57	110.64	105.51	110.58	381798
2022-04-26	109.27	113.21	107.26	107.29	505763
2022-04-27	109.00	112.09	106.03	106.36	744360
2022-04-28	106.29	111.62	104.45	110.75	664510
2022-04-29	109.55	112.27	105.44	105.75	608540
2022-05-02	105.63	110.36	105.41	110.19	583692
2022-05-03	109.80	111.86	109.27	111.16	456189
2022-05-04	110.99	114.18	109.38	114.00	460584
2022-05-05	111.61	112.59	109.86	111.03	506902
2022-05-06	110.03	111.77	108.54	110.56	570817
2022-05-09	107.97	111.20	107.90	108.75	550471
2022-05-10	109.71	111.62	107.33	108.72	615168
2022-05-11	108.15	112.23	106.59	106.82	566400
2022-05-12	106.42	108.43	104.45	106.55	527320
2022-05-13	108.54	110.89	108.28	109.46	250046
2022-05-16	108.60	111.26	107.50	109.79	280914
2022-05-17	112.74	115.13	111.98	114.20	368232
2022-05-18	112.37	113.43	110.00	110.68	460352
2022-05-19	108.47	111.87	108.47	110.10	706701
2022-05-20	111.53	111.97	106.03	109.56	497964
2022-05-23	109.45	110.97	108.13	110.13	401179
2022-05-24	109.28	109.56	103.91	107.65	436690
2022-05-25	106.79	110.28	106.79	108.93	451376
2022-05-26	110.48	112.71	110.46	111.84	333863
2022-05-27	112.00	115.17	111.69	115.14	244239
2022-05-31	114.15	115.41	112.97	114.20	329481
2022-06-01	114.63	114.63	108.94	110.64	333661
2022-06-02	111.32	114.12	111.02	113.85	347209
2022-06-03	112.05	112.64	110.02	110.30	314191
2022-06-06	111.92	114.74	111.24	112.37	396542
2022-06-07	111.91	113.53	110.94	113.44	267437
2022-06-08	112.14	112.88	109.68	109.77	240389
2022-06-09	108.70	109.73	106.08	106.50	413855
2022-06-10	104.00	104.51	98.58	99.20	386526
2022-06-13	96.29	96.73	94.07	94.42	597740
2022-06-14	94.60	95.94	93.79	94.32	419162
2022-06-15	95.20	98.07	94.39	96.18	471428
2022-06-16	93.29	94.65	91.41	93.36	525834
2022-06-17	94.70	96.18	92.88	93.88	877618
2022-06-21	95.79	96.74	94.38	95.15	353158
2022-06-22	93.82	95.82	93.60	93.93	344924
2022-06-23	93.86	94.20	91.74	93.70	358142
2022-06-24	94.94	99.00	94.39	97.98	596667
2022-06-27	98.19	98.44	96.66	96.78	224457
2022-06-28	98.13	99.20	96.52	96.78	232759
2022-06-29	97.14	97.22	95.00	95.32	228967
2022-06-30	93.54	95.15	91.52	93.61	337375
2022-07-01	92.71	95.12	91.54	94.11	294048
2022-07-05	92.89	94.60	91.71	94.52	485268
2022-07-06	93.10	93.46	90.79	92.61	518885
2022-07-07	93.59	94.10	92.29	93.57	449189
2022-07-08	92.63	94.19	90.99	91.74	397736
2022-07-11	89.99	90.42	87.96	89.46	414263
2022-07-12	88.99	91.40	88.99	89.76	446100
2022-07-13	87.65	89.12	86.56	88.26	472091
2022-07-14	86.68	86.68	84.83	85.76	360720
2022-07-15	87.44	90.08	86.48	89.39	315870
2022-07-18	89.63	91.86	88.71	89.27	337989
2022-07-19	90.76	93.80	90.76	93.44	387650
2022-07-20	92.64	96.01	92.20	95.71	397750
2022-07-21	95.28	96.12	93.93	95.69	286749
2022-07-22	95.82	96.90	95.23	96.06	400947
2022-07-25	96.93	97.32	95.11	95.66	427090
2022-07-26	95.52	95.89	93.76	94.21	451281
2022-07-27	96.88	97.86	92.11	96.15	683544
2022-07-28	96.25	99.18	95.22	98.55	520288
2022-07-29	99.13	101.93	99.13	99.97	432834
2022-08-01	97.95	99.82	97.27	98.99	311427
2022-08-02	97.73	99.93	97.26	97.75	400787
2022-08-03	98.77	100.96	98.51	100.17	319047
2022-08-04	100.37	100.98	99.69	100.73	304375
2022-08-05	99.77	101.91	99.77	101.00	256574
2022-08-08	101.42	103.06	101.27	101.33	286524
2022-08-09	100.64	100.68	98.31	99.11	285302
2022-08-10	101.39	103.14	101.08	102.26	302728
2022-08-11	103.12	104.55	103.12	104.03	568681
2022-08-12	104.82	105.07	104.15	105.00	205422
2022-08-15	104.04	105.87	104.04	104.88	339034
2022-08-16	104.35	105.71	104.31	105.25	277602
2022-08-17	103.73	104.97	103.37	104.39	250683
2022-08-18	104.24	105.25	103.83	105.01	728966
2022-08-19	104.07	104.62	101.31	101.65	319589
2022-08-22	99.36	99.45	97.05	98.30	511515
2022-08-23	98.30	99.65	98.12	98.72	188009
2022-08-24	98.94	100.20	98.36	97.98	273742
2022-08-25	98.68	100.30	98.68	99.99	215802
2022-08-26	100.28	100.76	96.24	96.27	290762
2022-08-29	96.01	96.61	94.87	94.97	256428
2022-08-30	95.49	95.88	92.88	93.64	550468
2022-08-31	94.52	94.74	93.31	93.69	375885
2022-09-01	92.92	94.35	91.90	94.30	410088
2022-09-02	95.47	95.86	92.72	93.29	488850
2022-09-06	93.60	94.37	90.82	94.32	671870
2022-09-07	93.79	95.85	93.40	95.57	339201
2022-09-08	94.55	96.64	93.38	96.57	326695
2022-09-09	97.34	99.28	97.05	98.73	342286
2022-09-12	99.99	101.40	98.49	98.90	406863
2022-09-13	96.15	96.72	93.10	93.38	314733
2022-09-14	93.25	93.52	90.08	91.71	648361
2022-09-15	91.90	94.60	91.67	92.32	704977
2022-09-16	90.52	90.63	88.26	89.70	1529240
2022-09-19	88.88	91.68	88.75	91.49	424509
2022-09-20	90.64	91.03	88.83	89.30	489136
2022-09-21	90.16	91.97	88.39	88.39	379712
2022-09-22	89.11	89.17	85.56	86.50	336955
2022-09-23	83.63	84.08	80.04	81.69	769203
2022-09-26	81.15	83.09	80.46	80.49	655327
2022-09-27	81.30	82.17	78.67	80.28	476783
2022-09-28	80.69	82.96	80.64	82.43	596561
2022-09-29	81.31	81.77	80.14	80.75	441459
2022-09-30	80.86	83.20	80.37	82.25	560849
2022-10-03	83.34	85.30	81.37	84.72	412060
2022-10-04	86.79	91.40	86.79	91.26	610026
2022-10-05	89.37	90.57	88.35	90.17	354261
2022-10-06	89.70	91.24	89.34	90.00	481894
2022-10-07	88.37	88.54	85.69	86.28	666225
2022-10-10	87.21	87.53	86.21	86.63	288587
2022-10-11	86.44	87.37	84.65	86.60	361171
2022-10-12	86.92	88.43	85.34	87.71	272808
2022-10-13	85.40	93.03	84.61	91.85	572882
2022-10-14	92.40	93.16	89.23	90.03	503528
2022-10-17	92.77	93.01	90.65	91.19	451178
2022-10-18	94.27	94.85	91.59	92.21	478233
2022-10-19	91.40	92.23	89.96	90.86	363454
2022-10-20	90.86	92.35	89.98	90.79	288814
2022-10-21	91.38	95.52	90.63	95.27	335099
2022-10-24	96.10	96.88	94.86	96.22	367176
2022-10-25	95.07	95.60	91.75	95.27	650534
2022-10-26	98.00	101.91	95.99	99.65	690304
2022-10-27	100.65	105.44	100.65	100.99	698071
2022-10-28	101.75	104.58	100.72	104.20	686449
2022-10-31	103.69	105.69	103.69	105.10	483813
2022-11-01	105.55	108.04	104.95	107.90	636482
2022-11-02	106.94	110.69	106.63	107.38	548882
2022-11-03	105.28	105.28	101.04	103.21	626070
2022-11-04	104.79	105.78	103.25	105.63	435538
2022-11-07	105.89	106.88	104.80	106.80	393304
2022-11-08	106.77	108.14	105.40	106.26	310635
2022-11-09	105.33	105.93	102.07	102.08	435734
2022-11-10	106.62	111.57	106.62	111.39	644082
2022-11-11	112.08	117.43	111.74	116.35	547366
2022-11-14	114.81	117.20	113.04	115.20	494114
2022-11-15	116.58	119.21	116.18	116.34	407828
2022-11-16	115.34	115.75	114.16	114.91	221580
2022-11-17	112.82	113.92	111.83	113.40	338979
2022-11-18	115.51	115.52	111.15	112.25	443111
2022-11-21	111.09	112.43	110.67	111.34	266676
2022-11-22	111.42	113.10	111.36	111.26	272259
2022-11-23	110.66	113.16	110.66	112.92	246815
2022-11-25	111.97	114.39	111.97	113.56	99431
2022-11-28	111.50	113.33	111.22	111.56	262895
2022-11-29	111.49	113.64	111.10	112.65	215949
2022-11-30	112.74	115.23	110.13	115.18	340909
2022-12-01	115.06	115.85	113.36	115.18	260674
2022-12-02	113.07	115.67	112.91	115.48	166971
2022-12-05	114.38	114.56	110.32	112.09	309943
2022-12-06	111.55	112.06	105.75	107.60	601715
2022-12-07	106.86	108.80	106.68	108.65	279985
2022-12-08	109.20	109.80	107.44	109.07	336113
2022-12-09	108.66	109.43	107.66	107.68	183427
2022-12-12	107.24	109.93	106.50	109.01	396375
2022-12-13	113.24	114.04	109.21	110.65	479704
2022-12-14	110.00	111.52	108.71	109.69	351247
2022-12-15	107.48	108.11	105.54	106.54	333767
2022-12-16	105.01	107.75	105.01	107.43	881012
2022-12-19	107.22	108.21	105.96	106.46	416783
2022-12-20	106.06	108.72	106.06	107.85	258538
2022-12-21	109.43	111.36	109.43	110.96	352453
2022-12-22	109.52	109.52	105.37	107.71	331237
2022-12-23	108.09	110.66	107.38	109.55	353267
2022-12-27	109.20	110.85	108.72	110.09	286771
2022-12-28	109.94	110.92	108.57	108.92	258092
2022-12-29	109.64	111.18	109.64	110.66	263504
2022-12-30	109.14	109.81	108.02	109.08	329933
2023-01-03	111.23	113.00	110.43	112.02	445676
2023-01-04	113.25	115.39	111.53	114.27	599290
2023-01-05	113.16	116.13	112.53	115.79	614909
2023-01-06	117.23	120.42	116.21	120.39	661650
2023-01-09	120.60	122.78	120.60	121.85	532924
2023-01-10	122.04	125.13	121.71	125.09	509841
2023-01-11	126.14	126.90	123.98	126.41	474580
2023-01-12	127.06	128.26	125.23	128.16	505126
2023-01-13	127.11	128.00	126.10	126.72	298141
2023-01-17	126.08	127.95	125.39	126.42	337028
2023-01-18	126.43	127.52	123.61	123.84	349942
2023-01-19	121.95	123.88	120.33	123.12	397070
2023-01-20	123.88	124.99	122.53	124.99	327715
2023-01-23	124.77	126.07	123.14	126.04	287318
2023-01-24	126.04	126.85	124.71	125.10	169048
2023-01-25	123.61	125.78	123.60	125.66	244793
2023-01-26	126.21	128.24	125.17	127.51	284550
2023-01-27	127.29	128.99	126.96	127.76	337237
2023-01-30	126.87	129.36	126.46	127.00	379035
2023-01-31	126.80	129.82	125.84	129.81	1381176
2023-02-01	131.88	132.93	125.23	131.78	826260
2023-02-02	133.00	137.18	131.19	132.69	1019736
2023-02-03	128.84	134.96	128.84	134.23	661000
2023-02-06	133.12	135.57	132.93	133.95	633690
2023-02-07	131.35	133.90	129.77	133.12	779721
2023-02-08	130.24	133.62	130.24	131.66	648923
2023-02-09	132.68	133.28	129.61	129.80	596465
2023-02-10	128.47	131.31	128.36	130.76	610073
2023-02-13	130.44	135.43	130.31	135.42	693170
2023-02-14	134.83	137.42	134.62	136.17	697146
2023-02-15	135.12	136.10	132.64	133.52	384152
2023-02-16	131.14	132.89	130.40	130.56	369095
2023-02-17	130.24	130.82	128.89	130.74	514331
2023-02-21	128.34	129.99	126.08	126.34	379862
2023-02-22	125.85	127.34	125.15	125.38	252030
2023-02-23	126.95	127.19	124.31	126.72	308190
2023-02-24	126.36	127.05	124.79	126.56	322664
2023-02-27	128.17	129.91	127.06	129.80	438949
2023-02-28	129.95	132.15	129.61	131.18	553365
2023-03-01	130.40	132.99	130.28	131.11	410192
2023-03-02	129.40	131.79	128.78	131.19	273076
2023-03-03	131.65	132.98	130.52	132.36	308514
2023-03-06	132.00	133.37	129.51	130.21	473995
2023-03-07	129.77	130.69	128.41	128.41	213600
2023-03-08	128.59	129.81	128.02	129.20	252454
2023-03-09	128.60	129.04	124.54	125.27	401583
2023-03-10	123.70	123.70	117.97	118.62	526653
2023-03-13	115.27	117.46	111.49	112.68	715511
2023-03-14	117.33	119.00	113.88	117.47	847384
2023-03-15	113.57	114.71	111.21	114.55	625487
2023-03-16	113.69	117.47	111.39	117.35	554284
2023-03-17	116.09	116.65	112.23	113.00	1683591
2023-03-20	115.30	115.86	112.95	113.86	345103
2023-03-21	117.43	118.66	116.10	118.11	446426
2023-03-22	118.16	119.03	114.83	114.83	293406
2023-03-23	115.31	117.11	113.66	114.18	304196
2023-03-24	111.34	112.06	107.14	110.54	503533
2023-03-27	113.34	113.44	111.66	112.74	244007
2023-03-28	112.26	112.26	110.48	111.41	277028
2023-03-29	112.67	112.67	109.56	111.94	423770
2023-03-30	113.34	114.18	112.01	112.40	304903
2023-03-31	113.78	116.18	113.44	115.38	401106
2023-04-03	115.21	116.59	114.72	115.51	300362
2023-04-04	115.55	115.55	111.72	113.31	345800
2023-04-05	111.73	113.39	110.56	113.30	302201
2023-04-06	113.57	114.79	112.58	113.45	267902
2023-04-10	113.47	115.41	113.34	115.21	270263
2023-04-11	115.79	117.97	115.76	116.53	322438
2023-04-12	120.13	123.42	118.00	118.15	773210
2023-04-13	118.27	120.68	117.84	120.54	331408
2023-04-14	121.59	122.53	119.12	120.81	394318
2023-04-17	120.40	123.09	120.40	121.90	387766
2023-04-18	121.66	122.55	120.77	122.21	251487
2023-04-19	121.90	123.85	121.41	123.43	262989
2023-04-20	122.34	124.20	121.84	123.19	234520
2023-04-21	123.57	124.91	121.55	124.67	210859
2023-04-24	124.80	124.94	121.20	122.20	281440
2023-04-25	120.98	121.98	119.47	119.63	423769
2023-04-26	116.48	116.48	106.93	109.41	1061080
2023-04-27	109.47	111.37	107.69	111.31	699418
2023-04-28	110.87	115.38	110.80	114.07	498193
2023-05-01	114.38	116.05	111.05	111.47	293989
2023-05-02	110.19	110.19	106.53	108.70	378960
2023-05-03	108.52	110.77	107.61	107.75	330171
2023-05-04	106.59	107.13	104.36	106.84	494626
2023-05-05	108.89	109.78	107.85	108.63	357400
2023-05-08	109.62	109.82	107.10	107.69	323121
2023-05-09	106.92	108.08	106.50	107.68	215267
2023-05-10	109.33	109.33	106.80	108.15	297314
2023-05-11	107.36	107.76	105.89	106.79	375582
2023-05-12	107.62	107.62	104.95	105.94	190268
2023-05-15	106.20	108.41	105.72	107.93	315421
2023-05-16	107.42	107.86	105.12	105.74	286142
2023-05-17	106.92	108.98	106.24	108.02	305670
2023-05-18	107.89	109.08	107.17	108.84	284251
2023-05-19	109.52	109.52	107.60	108.23	299538
2023-05-22	108.62	111.06	108.32	110.56	240269
2023-05-23	110.02	110.86	108.75	109.16	270028
2023-05-24	108.68	109.75	106.37	107.56	340171
2023-05-25	107.18	109.24	106.92	108.65	279143
2023-05-26	108.50	110.61	108.50	109.74	221178
2023-05-30	110.29	110.91	109.42	110.44	428956
2023-05-31	109.79	110.40	107.33	107.95	561951
2023-06-01	108.42	109.45	106.32	108.36	622801
2023-06-02	109.94	113.82	109.94	113.34	516157
2023-06-05	112.19	112.40	109.83	113.34	815522
2023-06-06	111.12	115.75	111.12	114.24	442324
2023-06-07	115.11	119.24	115.06	118.49	498765
2023-06-08	118.16	119.72	116.22	119.68	491033
2023-06-09	119.79	122.37	119.50	120.42	467743
2023-06-12	120.11	122.07	119.47	120.98	570808
2023-06-13	121.98	125.39	121.70	124.17	546502
2023-06-14	124.33	127.62	123.26	124.07	692812
2023-06-15	123.61	125.20	121.74	124.80	634876
2023-06-16	125.23	125.23	121.19	122.51	648937
2023-06-20	121.86	122.64	120.46	121.82	361426
2023-06-21	120.88	122.10	119.90	120.97	371788
2023-06-22	120.57	120.57	118.28	119.08	460732
2023-06-23	117.70	118.79	116.13	116.74	463699
2023-06-26	117.12	119.08	117.12	118.00	358978
2023-06-27	118.43	120.55	117.58	119.97	337447
2023-06-28	119.94	122.01	118.84	121.94	480081
2023-06-29	122.78	125.05	121.85	124.93	476241
2023-06-30	125.99	125.99	123.50	123.59	428366
2023-07-03	124.22	125.12	123.50	124.50	127148
2023-07-05	123.83	123.89	120.32	120.40	402379
2023-07-06	119.39	119.39	117.16	118.06	414569
2023-07-07	118.50	120.80	118.16	118.44	382808
2023-07-10	117.41	120.79	117.41	120.74	292539
2023-07-11	121.83	124.13	121.36	124.02	385535
2023-07-12	127.00	130.98	125.13	130.15	677260
2023-07-13	131.04	133.63	130.49	132.76	460043
2023-07-14	132.96	133.44	131.23	132.50	301310
2023-07-17	131.67	134.48	131.67	133.72	295140
2023-07-18	134.14	136.18	134.14	135.87	299679
2023-07-19	135.75	139.49	135.75	139.34	444418
2023-07-20	139.65	139.65	137.42	139.10	318367
2023-07-21	139.79	139.92	138.00	138.41	282460
2023-07-24	138.40	139.64	137.86	138.49	287765
2023-07-25	138.49	141.63	138.26	140.76	534974
2023-07-26	134.02	136.91	132.03	136.50	964008
2023-07-27	137.20	138.30	133.82	133.96	805275
2023-07-28	135.15	136.74	132.86	134.21	409830
2023-07-31	134.29	136.03	134.05	135.06	285064
2023-08-01	133.65	135.29	132.49	135.21	337698
2023-08-02	133.90	135.75	132.49	135.51	377788
2023-08-03	134.39	138.45	134.39	137.85	359291
2023-08-04	138.00	140.46	137.06	138.08	324030
2023-08-07	139.43	140.76	138.91	139.84	222726
2023-08-08	137.81	138.56	135.97	138.06	302175
2023-08-09	138.39	138.39	136.61	136.81	213564
2023-08-10	138.05	140.35	137.25	138.01	271231
2023-08-11	137.83	139.11	136.58	138.13	169022
2023-08-14	137.71	137.71	136.00	137.07	135409
2023-08-15	135.46	135.70	133.63	133.83	123161
2023-08-16	133.53	134.46	132.56	133.07	182266
2023-08-17	133.29	134.07	131.29	131.40	178534
2023-08-18	130.11	133.38	130.11	133.14	139983
2023-08-21	133.53	134.65	131.95	133.35	229670
2023-08-22	129.84	132.42	129.71	131.27	284798
2023-08-23	131.73	133.50	131.56	132.00	205420
2023-08-24	131.45	134.10	130.25	133.34	194703
2023-08-25	134.02	135.10	131.67	134.22	197755
2023-08-28	134.36	137.88	134.36	137.62	257335
2023-08-29	137.39	140.80	137.39	140.61	241204
2023-08-30	140.81	141.92	140.01	140.49	189162
2023-08-31	140.15	141.45	139.51	140.05	218212
2023-09-01	141.56	143.37	141.14	141.48	281765
2023-09-05	140.00	140.02	137.13	138.33	336612
2023-09-06	137.86	139.95	136.27	138.28	275878
2023-09-07	137.33	138.40	135.96	137.54	268801
2023-09-08	137.95	139.85	136.25	139.83	259837
2023-09-11	140.48	140.85	137.53	137.86	318921
2023-09-12	137.68	139.84	137.68	139.64	240141
2023-09-13	140.27	140.88	138.41	140.77	456183
2023-09-14	141.86	144.26	141.50	143.37	529184
2023-09-15	142.64	145.25	141.83	144.83	772348
2023-09-18	144.81	146.54	142.62	145.97	312722
2023-09-19	146.35	146.99	143.68	144.20	265163
2023-09-20	145.21	146.03	140.78	141.03	385631
2023-09-21	140.00	140.00	136.56	138.06	480645
2023-09-22	138.52	140.19	135.50	136.57	281693
2023-09-25	136.16	138.68	136.16	138.16	189667
2023-09-26	137.09	137.78	134.26	135.66	306229
2023-09-27	136.09	137.57	135.22	137.03	241841
2023-09-28	136.81	139.75	136.79	139.04	172382
2023-09-29	140.03	140.42	137.19	137.88	216752
2023-10-02	137.57	137.57	133.26	134.24	234687
2023-10-03	133.09	133.09	128.68	131.18	316798
2023-10-04	131.18	132.21	129.82	132.13	231979
2023-10-05	131.69	134.02	131.08	133.37	178640
2023-10-06	132.62	134.73	131.60	133.11	183503
2023-10-09	131.85	134.71	131.38	134.32	180311
2023-10-10	135.48	135.98	133.85	133.95	130711
2023-10-11	134.63	135.85	133.44	134.89	180860
2023-10-12	135.43	135.43	130.95	131.05	177098
2023-10-13	131.46	132.31	129.77	131.20	255318
2023-10-16	133.30	134.37	132.56	132.77	185420
2023-10-17	132.03	136.02	131.36	135.61	309832
2023-10-18	133.25	134.51	131.79	133.24	415435
2023-10-19	133.10	133.70	130.48	130.91	296435
2023-10-20	131.03	132.05	129.22	129.67	173516
2023-10-23	128.88	132.50	128.57	130.89	361481
2023-10-24	131.74	132.40	130.05	131.00	322163
2023-10-25	130.00	131.81	124.53	126.39	622133
2023-10-26	126.39	130.17	125.74	127.51	338506
2023-10-27	127.63	128.36	126.16	126.70	253278
2023-10-30	127.84	130.26	126.22	129.49	218726
2023-10-31	129.87	131.05	129.12	130.18	328866
2023-11-01	130.64	132.18	129.76	132.01	418339
2023-11-02	133.85	136.97	132.78	136.92	199829
2023-11-03	138.41	141.74	136.66	141.40	336918
2023-11-06	141.62	141.62	137.41	138.97	180473
2023-11-07	138.35	140.25	138.27	139.61	205614
2023-11-08	139.16	139.91	138.31	138.34	215200
2023-11-09	139.26	139.26	136.95	137.06	203232
2023-11-10	137.57	139.19	136.03	138.54	155794
2023-11-13	137.80	140.11	137.16	139.26	168737
2023-11-14	142.65	148.00	142.65	146.73	503454
2023-11-15	146.24	147.72	144.16	144.50	421153
2023-11-16	144.43	144.94	140.65	142.15	286225
2023-11-17	143.00	145.37	142.62	144.43	235377
2023-11-20	144.11	145.51	142.46	145.39	139320
2023-11-21	144.93	145.68	143.97	143.26	138406
2023-11-22	144.39	145.69	143.88	145.67	121674
2023-11-24	145.77	146.97	143.40	146.90	74153
2023-11-27	146.35	147.58	145.12	147.35	282119
2023-11-28	147.50	147.71	146.02	146.52	249977
2023-11-29	147.33	149.11	147.07	147.54	307129
2023-11-30	147.82	149.57	147.07	147.55	267148
2023-12-01	146.99	150.41	146.56	149.89	207072
2023-12-04	149.50	153.31	149.50	152.56	283145
2023-12-05	151.38	152.52	150.16	151.78	183081
2023-12-06	152.52	155.24	151.00	151.25	161820
2023-12-07	151.57	153.32	149.98	152.16	176231
2023-12-08	151.73	154.88	151.29	154.77	269218
2023-12-11	154.92	155.07	153.23	153.72	200346
2023-12-12	153.82	157.73	153.36	155.72	301263
2023-12-13	155.70	161.23	155.42	160.52	345475
2023-12-14	163.34	166.48	162.45	164.48	365289
2023-12-15	163.64	165.70	162.38	164.68	468093
2023-12-18	165.42	166.02	164.17	164.81	146100
2023-12-19	165.05	167.94	164.16	167.20	221198
2023-12-20	166.68	169.82	165.72	165.74	358038
2023-12-21	167.58	169.17	165.88	168.65	151455
2023-12-22	169.66	170.89	168.78	169.09	197244
2023-12-26	169.45	171.89	169.39	171.50	95061
2023-12-27	172.08	174.04	171.82	173.41	114294
2023-12-28	173.08	173.95	172.11	173.10	104794
2023-12-29	172.50	173.29	170.89	171.05	259095
2024-01-02	169.68	170.16	167.23	168.74	195110
2024-01-03	167.18	167.18	163.32	163.68	293474
2024-01-04	163.56	166.00	162.73	163.86	320219
2024-01-05	163.51	167.23	162.72	166.59	275450
2024-01-08	167.37	172.57	167.23	172.44	217855
2024-01-09	169.57	169.57	165.57	168.70	265860
2024-01-10	168.93	169.51	167.67	168.03	177301
2024-01-11	167.54	167.54	165.28	167.11	224554
2024-01-12	168.97	169.05	165.87	167.95	199328
2024-01-16	166.14	169.62	165.07	169.56	335466
2024-01-17	167.04	169.53	167.04	169.34	191811
2024-01-18	170.80	170.80	167.90	170.01	152719
2024-01-19	171.01	171.86	169.36	171.84	207768
2024-01-22	172.99	176.02	172.91	175.27	257296
2024-01-23	175.89	176.41	172.50	175.44	239581
2024-01-24	177.56	177.86	174.04	174.82	180023
2024-01-25	177.45	177.59	175.13	175.74	474055
2024-01-26	176.64	176.84	173.75	173.89	191048
2024-01-29	173.37	176.54	173.34	175.82	285335
2024-01-30	174.37	177.10	173.15	176.25	449285
2024-01-31	181.07	182.00	171.12	171.73	612862
2024-02-01	173.22	175.09	168.60	175.04	526457
2024-02-02	174.48	179.28	173.61	176.83	473129
2024-02-05	175.40	175.98	173.08	174.83	324835
2024-02-06	174.41	176.10	172.01	173.61	340650
2024-02-07	168.04	173.81	168.04	172.25	793941
2024-02-08	170.87	176.16	170.28	175.88	531224
2024-02-09	175.93	178.76	175.50	178.49	478083
2024-02-12	178.91	183.99	178.91	183.47	425451
2024-02-13	178.32	182.21	178.00	180.50	530536
2024-02-14	183.00	184.67	180.92	182.79	454028
2024-02-15	184.03	186.81	182.99	185.57	314975
2024-02-16	185.23	186.92	184.29	184.43	292924
2024-02-20	182.28	184.90	181.22	181.89	231134
2024-02-21	180.80	181.35	179.70	180.51	283462
2024-02-22	182.10	184.70	181.19	184.53	309227
2024-02-23	185.06	186.52	183.00	183.01	152268
2024-02-26	182.75	184.09	181.57	182.16	178519
2024-02-27	182.43	183.15	180.33	183.09	236975
2024-02-28	182.43	184.32	182.37	183.75	242209
2024-02-29	185.33	187.60	184.62	187.08	364864
2024-03-01	187.19	188.53	185.71	186.29	378323
2024-03-04	186.53	191.98	186.53	190.84	380322
2024-03-05	189.66	194.20	189.66	194.17	509152
2024-03-06	194.66	194.73	191.66	194.02	513132
2024-03-07	195.00	195.12	192.60	194.23	373961
2024-03-08	195.00	198.04	194.79	196.33	814833
2024-03-11	195.45	195.78	193.00	193.55	713650
2024-03-12	193.75	194.55	190.59	190.73	301820
2024-03-13	191.30	195.46	190.99	194.69	325963
2024-03-14	193.54	193.96	188.27	189.97	360738
2024-03-15	188.71	191.18	188.33	189.27	769670
2024-03-18	189.53	190.65	187.89	187.94	241062
2024-03-19	187.06	190.69	187.06	190.60	298278
2024-03-20	189.92	192.67	186.25	192.15	308188
2024-03-21	193.99	198.99	192.48	195.12	464473
2024-03-22	195.17	195.30	190.94	192.08	182473
2024-03-25	191.76	194.56	191.76	192.36	189882
2024-03-26	192.84	193.86	190.16	190.25	425901
2024-03-27	191.53	193.41	190.60	192.21	420628
2024-03-28	193.17	193.50	191.43	192.59	356510
2024-04-01	192.59	192.90	188.29	189.25	284080
2024-04-02	187.54	189.30	186.88	188.76	320517
2024-04-03	190.60	192.88	190.44	192.67	292624
2024-04-04	194.41	195.56	190.10	190.95	292897
2024-04-05	191.46	193.96	190.87	193.40	263802
2024-04-08	195.31	196.81	194.23	195.61	197594
2024-04-09	195.31	195.86	192.66	193.85	324170
2024-04-10	190.12	193.18	188.79	191.40	325523
2024-04-11	192.46	194.35	189.50	194.09	381777
2024-04-12	192.22	193.19	189.20	190.90	505604
2024-04-15	192.93	193.94	184.52	185.86	236688
2024-04-16	185.28	186.00	182.92	184.67	207042
2024-04-17	186.60	188.37	185.50	185.50	368964
2024-04-18	186.45	187.70	184.05	185.29	222697
2024-04-19	185.58	187.69	184.77	186.36	294809
2024-04-22	187.83	193.32	185.67	192.08	382251
2024-04-23	192.55	198.46	192.50	196.10	513019
2024-04-24	176.40	191.36	175.24	186.59	1309516
2024-04-25	182.07	185.88	177.20	183.65	847623
2024-04-26	184.45	185.60	183.71	184.29	355292
2024-04-29	185.00	186.02	183.91	184.85	407396
2024-04-30	184.00	185.01	181.41	181.50	341126
2024-05-01	181.97	187.61	180.11	184.08	379181
2024-05-02	185.79	187.88	184.86	186.53	314277
2024-05-03	189.50	190.36	188.02	189.83	371805
2024-05-06	191.87	193.34	191.42	193.23	234258
2024-05-07	193.30	194.03	192.27	193.10	473103
2024-05-08	192.20	193.67	190.62	193.56	238787
2024-05-09	193.85	194.57	191.79	194.48	296275
2024-05-10	194.54	196.99	193.88	196.25	287429
2024-05-13	197.50	198.20	195.77	195.88	190658
2024-05-14	196.64	197.49	195.47	195.86	173450
2024-05-15	197.45	200.44	196.70	200.29	239312
2024-05-16	199.56	201.28	198.93	199.27	229091
2024-05-17	200.34	203.68	199.62	203.48	262000
2024-05-20	203.69	204.86	202.22	203.02	225815
2024-05-21	202.79	206.32	202.67	205.77	287739
2024-05-22	205.09	206.32	199.83	201.85	345212
2024-05-23	202.30	202.91	199.59	200.09	280855
2024-05-24	201.13	205.70	200.55	204.42	212369
2024-05-28	204.87	205.76	200.95	201.98	205880
2024-05-29	199.45	199.96	197.91	199.01	179871
2024-05-30	199.47	202.46	198.72	201.20	211671
2024-05-31	201.45	203.58	199.43	202.94	369042
2024-06-03	204.01	204.01	198.05	201.38	225767
2024-06-04	199.80	200.24	194.83	195.18	352154
2024-06-05	195.65	200.26	194.71	197.54	257154
2024-06-06	197.52	197.52	194.66	195.76	247500
2024-06-07	194.49	195.01	192.15	192.60	174112
2024-06-10	190.44	194.80	189.59	194.12	182224
2024-06-11	192.58	194.24	191.85	193.02	150376
2024-06-12	197.68	199.73	196.69	197.61	202359
2024-06-13	194.68	198.32	194.54	197.40	384095
2024-06-14	195.19	197.36	195.19	197.26	308515
2024-06-17	198.15	200.32	194.71	200.26	318712
2024-06-18	201.10	205.77	200.36	204.58	302795
2024-06-20	204.44	204.44	200.26	201.26	319888
2024-06-21	202.08	202.08	194.16	194.77	856671
2024-06-24	194.96	199.03	194.39	196.79	291377
2024-06-25	196.01	196.80	193.47	194.47	227965
2024-06-26	193.11	195.54	192.61	194.64	212421
2024-06-27	194.65	198.24	193.68	197.51	296589
2024-06-28	198.30	208.76	198.30	208.43	825507
2024-07-01	209.22	211.34	207.53	211.08	422861
2024-07-02	210.07	213.20	210.07	211.41	393899
2024-07-03	212.42	213.02	210.41	211.00	154375
2024-07-05	210.29	213.07	209.57	212.77	216908
2024-07-08	213.13	215.39	212.56	212.64	293999
2024-07-09	215.01	217.11	212.80	214.61	425681
2024-07-10	215.64	222.10	215.16	221.04	344685
2024-07-11	223.23	226.68	222.03	225.47	297873
2024-07-12	226.77	230.90	225.11	226.94	289747
2024-07-15	229.20	236.80	229.01	236.39	469516
2024-07-16	236.76	244.59	235.37	244.34	397788
2024-07-17	242.74	245.44	239.89	243.36	396682
2024-07-18	243.54	248.03	239.18	241.80	880499
2024-07-19	241.80	242.20	238.84	240.51	300179
2024-07-22	241.41	242.35	238.02	240.45	472067
2024-07-23	242.73	246.42	241.63	244.18	454180
2024-07-24	243.00	246.41	234.68	236.39	718250
2024-07-25	236.17	249.72	236.17	245.72	736348
2024-07-26	247.63	252.99	247.23	249.23	424525
2024-07-29	250.00	250.06	244.13	245.20	344987
2024-07-30	247.82	252.07	246.85	247.16	388617
2024-07-31	249.22	254.74	248.72	250.39	596095
2024-08-01	251.10	251.41	235.01	238.13	532337
2024-08-02	229.67	231.74	225.15	227.98	573679
2024-08-05	215.22	224.71	212.62	222.09	591050
2024-08-06	223.00	231.93	220.81	227.28	422095
2024-08-07	230.98	231.00	223.78	223.80	386933
2024-08-08	226.72	234.54	224.76	233.17	344496
2024-08-09	233.85	234.22	231.25	233.09	317478
2024-08-12	232.51	232.51	228.00	228.88	185939
2024-08-13	230.52	235.42	229.14	234.10	328077
2024-08-14	235.48	238.25	233.73	236.97	164624
2024-08-15	240.93	243.39	240.93	241.79	303566
2024-08-16	241.12	243.96	240.12	240.65	181295
2024-08-19	240.38	242.88	239.18	240.92	230708
2024-08-20	240.45	240.88	235.55	236.86	128615
2024-08-21	237.75	240.03	235.78	239.63	174231
2024-08-22	239.93	241.19	238.91	239.48	142045
2024-08-23	241.12	248.06	241.12	245.09	205795
2024-08-26	246.82	247.22	242.87	245.33	149586
2024-08-27	243.66	244.39	242.26	242.48	146877
2024-08-28	241.47	244.76	239.93	243.67	150129
2024-08-29	244.89	247.31	243.36	242.99	171424
2024-08-30	243.44	245.87	242.42	245.74	210900
2024-09-03	243.50	243.98	235.80	237.53	213139
2024-09-04	235.93	240.50	234.42	237.07	165077
2024-09-05	238.03	240.34	237.15	239.16	237440
2024-09-06	239.00	240.72	233.11	234.09	207439
2024-09-09	236.10	241.69	235.40	238.56	270643
2024-09-10	238.33	238.33	229.80	233.88	274338
2024-09-11	236.70	236.70	226.17	231.62	610116
2024-09-12	230.34	235.74	230.34	234.65	240179
2024-09-13	235.79	241.10	235.79	238.93	243004
2024-09-16	239.34	243.12	239.05	242.13	269110
2024-09-17	243.28	250.04	243.28	246.23	172668
2024-09-18	245.63	252.16	243.79	246.60	277388
2024-09-19	252.18	255.82	249.36	255.58	222340
2024-09-20	256.03	257.13	254.06	256.75	572788
2024-09-23	258.33	259.70	254.30	258.68	232986
2024-09-24	259.09	259.17	255.05	258.35	197484
2024-09-25	258.31	258.98	255.10	256.26	230333
2024-09-26	257.37	258.69	254.28	256.83	227057
2024-09-27	258.14	258.14	253.98	254.13	245827
2024-09-30	252.74	254.87	249.67	253.34	422346
2024-10-01	252.90	252.90	248.26	251.00	222073
2024-10-02	248.71	253.35	248.39	248.78	313067
2024-10-03	247.80	248.53	245.16	247.87	218804
2024-10-04	252.17	254.09	249.88	251.74	160940
2024-10-07	250.78	250.86	246.83	247.57	140813
2024-10-08	248.12	251.08	246.66	248.61	195667
2024-10-09	249.86	255.99	249.86	255.07	279132
2024-10-10	253.72	253.72	250.66	252.89	156472
2024-10-11	254.10	266.21	254.10	265.61	450519
2024-10-14	266.00	271.70	265.00	271.02	262466
2024-10-15	272.92	277.18	269.28	272.68	410116
2024-10-16	275.73	276.99	274.22	276.65	288688
2024-10-17	278.00	282.40	277.88	282.28	500085
2024-10-18	282.92	288.03	280.05	286.04	379827
2024-10-21	286.10	286.10	277.84	278.39	356581
2024-10-22	276.97	277.78	274.10	275.61	538824
2024-10-23	270.04	275.70	255.98	257.74	792750
2024-10-24	259.58	265.08	257.40	262.77	348317
2024-10-25	263.82	266.76	258.89	260.57	347453
2024-10-28	263.96	264.25	259.92	261.35	274532
2024-10-29	258.74	265.58	258.30	265.21	408854
2024-10-30	265.63	270.95	265.03	265.07	299690
2024-10-31	263.75	266.77	261.31	264.17	307310
2024-11-01	267.46	272.65	267.37	268.84	318444
2024-11-04	267.62	267.62	260.63	263.76	325132
2024-11-05	264.87	272.79	264.87	271.84	429525
2024-11-06	298.83	324.06	297.52	316.00	1340995
2024-11-07	314.25	317.42	306.29	306.43	490169
2024-11-08	306.90	310.16	303.44	308.82	280788
2024-11-11	314.82	319.36	312.91	315.65	286205
2024-11-12	314.13	316.90	304.91	307.05	240278
2024-11-13	304.11	308.24	301.50	301.80	303064
2024-11-14	303.53	304.00	298.31	299.66	261202
2024-11-15	296.66	300.25	293.80	299.38	244052
2024-11-18	300.87	302.45	295.79	297.37	256339
2024-11-19	293.83	301.29	291.56	300.89	215182
2024-11-20	301.38	302.04	295.14	301.30	270137
2024-11-21	303.80	312.60	302.16	309.53	234278
2024-11-22	311.33	313.74	308.92	311.35	507698
2024-11-25	314.31	317.30	310.71	313.75	521315
2024-11-26	309.99	313.25	308.25	311.00	325743
2024-11-27	313.70	314.83	306.87	307.30	165661
2024-11-29	310.88	312.00	307.39	307.90	141205
2024-12-02	310.12	310.12	305.31	305.57	236116
2024-12-03	307.08	307.54	301.75	303.00	238248
2024-12-04	302.90	305.42	299.50	300.96	313884
2024-12-05	298.71	301.03	295.41	296.68	339011
2024-12-06	297.50	298.24	293.60	297.76	448590
2024-12-09	300.18	303.63	293.35	295.17	301721
2024-12-10	294.24	296.16	290.47	291.11	280644
2024-12-11	293.82	298.03	293.43	297.44	304122
2024-12-12	297.98	301.35	295.14	299.40	342099
2024-12-13	299.41	302.88	294.48	295.52	255373
2024-12-16	297.23	299.11	292.15	298.37	423880
2024-12-17	295.39	297.10	287.55	290.20	392258
2024-12-18	292.14	294.92	271.68	272.50	585952
2024-12-19	278.29	281.21	269.96	270.57	426951
2024-12-20	269.08	279.31	262.67	275.84	886541
2024-12-23	274.32	276.52	272.74	275.17	282592
2024-12-24	276.26	280.50	275.61	279.26	87168
2024-12-26	277.16	283.17	277.16	282.42	214732
2024-12-27	278.91	281.22	274.98	278.04	167600
2024-12-30	274.56	279.44	270.97	277.90	257202
2024-12-31	278.31	280.58	276.25	277.19	184330
2025-01-02	278.86	280.34	274.70	276.15	287652
2025-01-03	276.45	278.54	272.87	277.69	304384
2025-01-06	280.35	281.64	277.23	278.86	206918
2025-01-07	278.84	280.04	267.64	274.77	398013
2025-01-08	273.73	277.32	272.53	274.32	532254
2025-01-10	268.26	268.26	257.35	262.95	460418
2025-01-13	258.70	261.60	257.38	260.86	441401
2025-01-14	267.43	267.43	261.56	266.20	515042
2025-01-15	276.08	279.08	272.77	276.29	321737
2025-01-16	278.26	283.49	277.35	279.34	281754
2025-01-17	281.73	283.35	280.27	282.60	222201
2025-01-21	286.02	289.48	284.73	287.59	208639
2025-01-22	289.18	290.73	284.49	286.29	409608
2025-01-23	285.85	286.77	281.55	284.64	307067
2025-01-24	283.00	287.59	283.00	285.96	248968
2025-01-27	281.43	287.04	278.20	281.38	313623
2025-01-28	280.93	287.31	280.40	286.67	265494
2025-01-29	285.60	290.49	284.43	284.71	321172
2025-01-30	290.00	292.83	287.66	289.52	259024
2025-01-31	293.44	295.61	290.83	291.27	476641
2025-02-03	282.53	285.19	278.55	283.15	383214
2025-02-04	283.72	288.79	282.54	282.85	417977
2025-02-05	297.63	297.63	280.57	285.06	669401
2025-02-06	287.99	289.73	283.05	285.37	462005
2025-02-07	277.21	282.82	274.83	275.51	570815
2025-02-10	276.00	276.29	268.84	272.19	509699
2025-02-11	270.02	270.02	262.17	265.57	667765
2025-02-12	261.99	265.72	259.93	265.53	340830
2025-02-13	266.07	269.02	264.14	267.34	484965
2025-02-14	268.24	271.92	267.05	269.31	567706
2025-02-18	271.51	275.69	269.14	275.43	392683
2025-02-19	273.04	273.04	266.77	268.95	390522
2025-02-20	267.97	267.97	252.15	257.00	545717
2025-02-21	259.78	259.78	244.23	250.13	732174
2025-02-24	249.34	251.30	242.49	245.62	777247
2025-02-25	247.15	247.21	237.44	240.53	1166847
2025-02-26	242.16	247.69	241.95	246.13	539339
2025-02-27	246.93	246.93	237.85	237.99	703143
2025-02-28	237.35	241.82	236.30	241.80	698014
2025-03-03	240.86	245.00	231.74	233.29	511161
2025-03-04	226.47	226.47	212.77	219.49	1343928
2025-03-05	220.97	223.87	216.40	222.60	581575
2025-03-06	216.98	217.64	208.21	210.40	1215156
2025-03-07	209.85	211.20	201.53	206.74	1133767
2025-03-10	201.08	201.08	185.06	190.28	1677557
2025-03-11	191.20	197.95	188.28	196.97	1607774
2025-03-12	201.67	203.74	195.85	198.48	1044286
2025-03-13	195.88	198.61	191.41	193.85	785058
2025-03-14	198.07	201.82	195.77	200.77	735734
2025-03-17	200.27	204.68	198.87	204.12	526413
2025-03-18	202.48	202.92	198.00	201.35	764680
2025-03-19	200.66	207.20	199.17	204.23	569665
2025-03-20	201.23	207.91	200.87	204.35	356521
2025-03-21	201.45	207.40	201.45	206.84	627113
2025-03-24	212.00	218.34	208.50	216.84	560187
2025-03-25	217.49	221.31	215.34	217.19	319160
2025-03-26	218.09	219.59	210.92	212.26	306865
2025-03-27	207.82	208.01	201.23	205.13	822497
2025-03-28	202.48	206.96	196.93	199.52	504205
2025-03-31	195.07	200.98	191.64	199.72	622344
2025-04-01	199.11	204.27	195.80	200.43	887985
2025-04-02	195.19	210.28	194.94	210.12	816225
2025-04-03	194.00	195.32	176.67	177.60	1515664
2025-04-04	169.28	171.36	157.38	163.95	1762325
2025-04-07	152.68	171.35	148.63	164.87	1872500
2025-04-08	173.97	177.89	160.37	163.77	1316305
2025-04-09	161.02	195.44	160.49	189.54	1855076
2025-04-10	181.75	184.00	169.04	174.88	1192755
2025-04-11	172.37	176.19	168.20	173.81	1251497
2025-04-14	177.99	184.26	177.37	181.15	882024
2025-04-15	181.25	186.32	180.32	182.56	515995
2025-04-16	179.40	181.35	175.06	178.33	479197
2025-04-17	178.64	182.45	177.35	181.28	499025
2025-04-21	178.31	180.42	170.41	175.46	643904
2025-04-22	179.49	184.68	178.54	184.26	597101
2025-04-23	192.93	201.92	185.54	187.27	1090228
2025-04-24	186.42	199.03	185.49	198.25	885607
2025-04-25	196.48	199.27	188.56	197.58	549550
2025-04-28	197.65	200.58	194.00	197.22	634090
2025-04-29	195.03	199.20	192.77	199.00	717022
2025-04-30	210.60	212.08	194.81	205.29	1451149
2025-05-01	206.20	212.38	201.97	206.13	835539
2025-05-02	212.81	214.78	209.88	213.63	689318
2025-05-05	208.37	217.13	208.37	211.87	571737
2025-05-06	207.09	209.77	205.43	205.70	550100
2025-05-07	208.38	210.64	206.63	207.79	471774
2025-05-08	212.12	219.95	210.60	216.74	679201
2025-05-09	217.84	220.00	215.27	216.90	506083
2025-05-12	229.68	242.92	229.68	233.00	1029465
2025-05-13	233.80	237.53	231.74	236.15	1261532
2025-05-14	235.91	242.24	234.36	240.26	939501
2025-05-15	238.42	240.39	235.90	237.27	622915
2025-05-16	237.48	242.55	236.33	241.58	500477
2025-05-19	238.14	241.14	236.76	240.26	335588
2025-05-20	237.88	239.44	234.00	236.50	544445
2025-05-21	232.90	234.64	223.90	224.07	780377
2025-05-22	223.49	227.06	221.23	225.52	267476
2025-05-23	220.43	226.99	217.19	226.10	322406
2025-05-27	229.25	234.82	226.72	234.48	420429
2025-05-28	233.73	234.27	231.39	232.38	333802
2025-05-29	235.13	236.14	230.93	234.14	452131
2025-05-30	232.04	233.01	228.49	231.49	653076
2025-06-02	230.73	232.77	228.18	232.07	412730
2025-06-03	232.32	237.61	229.99	235.80	547091
2025-06-04	237.00	238.63	234.71	235.27	482924
2025-06-05	235.55	239.60	232.29	238.41	329397
2025-06-06	243.88	246.91	242.61	245.49	355110
2025-06-09	247.02	249.13	244.31	247.66	473503
2025-06-10	246.99	249.15	243.91	244.50	576123
2025-06-11	245.45	250.20	245.24	247.54	726237
2025-06-12	244.30	248.05	242.65	247.18	315127
2025-06-13	242.51	244.48	238.96	240.12	487063
2025-06-16	243.68	250.32	243.27	247.97	514299
2025-06-17	245.24	247.44	243.36	244.27	316092
2025-06-18	243.95	250.62	243.95	246.83	343736
2025-06-20	248.68	250.30	244.40	244.54	802814
2025-06-23	248.33	257.97	246.27	256.88	952582
2025-06-24	260.58	266.71	260.53	265.13	795859
2025-06-25	266.41	267.41	264.60	267.06	571016
2025-06-26	266.34	272.87	265.73	271.50	578817
2025-06-27	272.94	276.68	268.91	268.91	1027567
2025-06-30	271.35	272.94	268.66	270.02	572806
2025-07-01	266.80	278.45	266.45	276.50	749694

Explore More About EVR

Coins representing dividend payouts and trends

EVR Dividend History

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

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

EVR Stock Split History

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

Graph showing historical stock prices and market trends

EVR Historical Prices

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

Web Analytics