EXPE Historical Prices

Summary

Key Stock Metrics

107.25

(May 29, 2024)

52-Week Low

207.73

(February 10, 2025)

52-Week High

217.72

(February 16, 2022)

All-Time High

162.52

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-07-21	24.11	24.60	23.92	24.02	218400
2005-07-22	24.62	24.90	23.95	24.86	113600
2005-07-25	24.90	24.90	24.15	24.24	79200
2005-07-26	24.35	24.35	23.75	24.00	204900
2005-07-27	24.00	24.12	23.65	24.07	196200
2005-07-28	24.10	24.12	23.91	24.05	187200
2005-07-29	24.10	24.35	23.85	24.34	121400
2005-08-01	24.23	24.50	24.10	24.35	329900
2005-08-02	26.00	26.00	23.64	24.05	599400
2005-08-03	24.27	24.27	23.76	23.85	295500
2005-08-04	23.77	23.89	23.35	23.60	282400
2005-08-05	23.69	23.69	23.15	23.37	414100
2005-08-08	23.50	23.65	21.26	22.50	12768400
2005-08-09	23.27	23.85	22.52	23.85	9740700
2005-08-10	24.19	24.52	23.67	23.70	5118000
2005-08-11	23.58	23.78	22.78	22.87	3410300
2005-08-12	22.73	22.75	21.50	22.30	3377900
2005-08-15	22.50	22.58	21.30	21.44	2979700
2005-08-16	21.29	21.60	20.69	21.45	4691200
2005-08-17	21.18	21.99	21.15	21.69	2241300
2005-08-18	21.29	22.00	21.29	21.75	2679900
2005-08-19	21.61	21.90	21.54	21.65	1473400
2005-08-22	21.70	21.80	21.20	21.60	3261300
2005-08-23	21.38	21.64	21.21	21.45	2154500
2005-08-24	21.30	21.78	21.22	21.60	2319200
2005-08-25	21.43	22.31	21.43	22.16	1579300
2005-08-26	22.14	22.53	21.90	22.11	1079900
2005-08-29	22.05	22.50	21.90	22.34	930100
2005-08-30	22.04	22.50	22.00	22.40	1212200
2005-08-31	22.27	22.43	22.00	22.26	1653900
2005-09-01	22.14	22.44	22.06	22.22	1481000
2005-09-02	22.19	22.63	21.72	22.37	1837000
2005-09-06	21.69	22.55	21.69	22.09	2484500
2005-09-07	21.95	22.59	21.91	22.28	1366900
2005-09-08	22.17	22.97	22.02	22.45	1280400
2005-09-09	22.00	22.35	21.75	22.06	3991800
2005-09-12	21.95	22.79	21.95	22.10	2021300
2005-09-13	22.34	22.41	22.00	22.07	1496600
2005-09-14	21.94	22.14	21.75	21.82	1454700
2005-09-15	21.73	21.85	21.05	21.41	2522900
2005-09-16	21.25	21.46	20.75	21.00	1903800
2005-09-19	20.80	21.31	20.76	21.05	2164100
2005-09-20	21.07	21.07	20.76	20.94	1330600
2005-09-21	21.44	21.50	18.61	20.65	1793200
2005-09-22	20.66	20.67	19.63	20.25	1945300
2005-09-23	20.29	20.30	19.75	20.08	1380500
2005-09-26	20.03	20.33	19.90	20.04	1531100
2005-09-27	20.04	20.27	19.65	19.92	1353000
2005-09-28	19.88	19.93	19.64	19.73	1303200
2005-09-29	19.61	20.11	19.54	20.02	2288300
2005-09-30	19.65	19.99	19.52	19.81	2145900
2005-10-03	20.41	21.25	20.20	20.41	2046600
2005-10-04	20.44	21.02	20.40	20.59	1345600
2005-10-05	20.60	20.77	19.92	20.09	1077400
2005-10-06	20.30	20.30	19.66	20.04	735500
2005-10-07	19.92	20.40	19.72	20.10	1093000
2005-10-10	20.00	20.50	19.90	20.30	884600
2005-10-11	20.31	20.58	19.90	20.05	892100
2005-10-12	19.95	20.25	19.54	19.65	1240700
2005-10-13	19.52	19.91	19.30	19.76	1243000
2005-10-14	19.81	20.96	19.70	20.14	959600
2005-10-17	20.08	20.50	19.75	20.42	1201400
2005-10-18	20.47	20.58	19.70	19.87	601400
2005-10-19	19.85	19.99	19.45	19.59	934900
2005-10-20	19.52	19.70	18.98	19.50	1176200
2005-10-21	19.36	19.94	19.21	19.58	834500
2005-10-24	19.62	19.62	18.86	19.27	1588100
2005-10-25	19.09	19.24	18.75	18.83	982300
2005-10-26	18.81	19.03	18.51	18.74	943200
2005-10-27	19.08	19.10	18.70	18.83	1145300
2005-10-28	18.59	18.89	18.58	18.78	1214600
2005-10-31	18.72	19.23	18.49	18.85	1807516
2005-11-01	18.68	19.19	18.68	19.04	1641700
2005-11-02	18.94	19.54	18.80	19.40	1648000
2005-11-03	20.50	20.97	20.13	20.71	4533700
2005-11-04	23.48	24.12	22.20	22.73	8709300
2005-11-07	22.80	22.87	22.06	22.63	1447200
2005-11-08	22.42	22.90	21.90	22.59	1409500
2005-11-09	22.62	22.79	22.02	22.30	1646500
2005-11-10	22.10	22.46	21.91	22.00	1294200
2005-11-11	21.99	22.12	21.38	21.50	1373800
2005-11-14	21.50	21.82	21.15	21.57	1899700
2005-11-15	21.46	21.59	21.08	21.51	1322800
2005-11-16	21.69	22.08	21.37	21.41	1150600
2005-11-17	21.45	21.87	21.16	21.65	2265200
2005-11-18	21.65	21.91	21.55	21.70	1667900
2005-11-21	21.68	22.90	21.68	22.60	4559700
2005-11-22	22.72	23.69	22.42	23.40	3797300
2005-11-23	23.10	23.40	22.55	22.80	2264700
2005-11-25	22.94	23.42	22.94	23.14	386700
2005-11-28	23.35	23.47	22.92	23.19	1291000
2005-11-29	23.13	24.25	23.10	23.66	3903700
2005-11-30	23.97	24.99	23.74	24.89	5543100
2005-12-01	24.89	25.08	24.63	24.84	2897900
2005-12-02	24.65	24.93	24.40	24.90	941700
2005-12-05	24.97	24.97	24.14	24.38	2202600
2005-12-06	24.63	24.79	24.21	24.31	1352900
2005-12-07	24.21	24.80	24.21	24.58	1991900
2005-12-08	24.50	24.77	24.20	24.62	1057100
2005-12-09	24.55	25.12	24.33	24.90	1961900
2005-12-12	25.25	25.30	24.60	25.20	1408900
2005-12-13	25.15	25.43	24.73	25.12	1783000
2005-12-14	25.21	25.48	24.81	25.36	1386200
2005-12-15	25.43	25.58	25.03	25.43	1669700
2005-12-16	25.65	26.32	24.96	26.10	16415900
2005-12-19	25.66	25.94	24.80	25.42	4639600
2005-12-20	25.49	25.56	24.45	24.76	2146700
2005-12-21	24.66	24.76	24.15	24.32	2089300
2005-12-22	24.41	24.56	23.61	24.18	3000000
2005-12-23	24.26	24.39	23.77	23.96	997100
2005-12-27	23.90	24.22	23.15	23.72	1101000
2005-12-28	23.57	24.06	23.10	23.95	1893900
2005-12-29	24.00	24.23	23.68	23.83	898900
2005-12-30	23.68	24.19	23.40	23.96	1058100
2006-01-03	24.00	24.20	23.45	24.00	2059400
2006-01-04	24.00	24.30	23.59	24.25	2271100
2006-01-05	24.33	24.35	23.80	24.00	1237700
2006-01-06	24.24	24.34	23.61	24.01	3201000
2006-01-09	24.04	24.51	23.80	24.42	2159100
2006-01-10	24.86	25.40	24.52	25.31	3722300
2006-01-11	25.28	25.65	25.05	25.44	1933800
2006-01-12	25.25	25.70	25.05	25.63	1709400
2006-01-13	25.53	25.80	25.37	25.72	1270200
2006-01-17	25.84	25.99	25.72	25.87	2584000
2006-01-18	25.67	26.13	25.67	25.96	2611800
2006-01-19	25.95	26.11	25.63	25.98	874500
2006-01-20	25.73	26.00	25.21	25.35	1521100
2006-01-23	25.27	25.77	25.00	25.66	1268400
2006-01-24	25.66	25.88	25.25	25.49	2358800
2006-01-25	25.42	25.50	24.70	25.30	1178200
2006-01-26	25.60	25.90	25.31	25.67	1210000
2006-01-27	25.69	26.55	25.57	26.17	1945200
2006-01-30	26.33	26.61	26.13	26.31	1473600
2006-01-31	26.29	26.46	25.60	26.02	1174600
2006-02-01	25.93	26.30	25.48	26.18	836900
2006-02-02	26.01	27.55	25.62	25.89	1507700
2006-02-03	25.48	25.67	24.80	25.47	1693700
2006-02-06	25.23	25.59	25.20	25.52	786400
2006-02-07	25.27	25.72	25.20	25.54	982500
2006-02-08	25.53	25.87	25.33	25.70	973300
2006-02-09	25.63	26.11	25.10	25.24	880900
2006-02-10	24.31	24.40	23.55	24.24	4404200
2006-02-13	24.02	24.28	23.82	24.20	1470900
2006-02-14	24.08	24.20	23.28	23.83	2851300
2006-02-15	23.71	24.64	23.49	24.25	3904300
2006-02-16	19.70	20.76	19.45	19.82	27379300
2006-02-17	19.80	20.50	19.73	20.12	4102100
2006-02-21	20.07	20.21	19.78	19.98	4598800
2006-02-22	20.10	20.56	19.98	20.30	3313800
2006-02-23	20.28	20.30	19.94	20.02	1704800
2006-02-24	19.94	20.00	19.50	19.52	3866500
2006-02-27	19.62	19.84	19.49	19.51	2413200
2006-02-28	19.56	19.56	18.79	18.97	4977100
2006-03-01	19.01	19.57	18.85	19.40	2570700
2006-03-02	19.25	19.40	19.01	19.16	1251900
2006-03-03	19.07	19.49	18.92	19.40	1552100
2006-03-06	19.31	19.50	19.26	19.36	1992800
2006-03-07	19.38	19.38	18.95	19.13	1439800
2006-03-08	19.00	19.13	18.47	18.77	2935400
2006-03-09	18.83	18.94	18.52	18.57	2034200
2006-03-10	18.58	18.80	18.05	18.47	2120600
2006-03-13	18.52	18.76	18.25	18.65	1158300
2006-03-14	18.70	18.84	18.45	18.60	1479100
2006-03-15	18.56	18.88	18.41	18.70	877600
2006-03-16	18.64	18.67	18.09	18.14	2310900
2006-03-17	18.14	18.20	17.96	18.18	4045400
2006-03-20	18.16	18.31	18.06	18.12	1345900
2006-03-21	18.07	18.23	17.49	17.62	2855600
2006-03-22	17.48	18.61	17.42	18.50	3137400
2006-03-23	18.58	18.81	18.33	18.49	2485100
2006-03-24	18.49	18.56	18.36	18.49	1113900
2006-03-27	18.34	18.46	18.25	18.28	970800
2006-03-28	18.30	18.36	18.19	18.27	987100
2006-03-29	18.21	18.92	18.13	18.72	2732600
2006-03-30	18.80	19.88	18.62	19.81	2842700
2006-03-31	19.77	20.38	19.64	20.27	2813500
2006-04-03	20.49	20.49	19.50	19.55	2074200
2006-04-04	19.40	20.55	19.40	20.43	3237900
2006-04-05	20.54	20.55	19.84	20.10	1569900
2006-04-06	19.99	20.20	19.51	20.12	1171800
2006-04-07	20.03	20.33	19.53	19.76	1190200
2006-04-10	19.40	19.70	18.89	19.26	2173000
2006-04-11	19.21	19.76	19.20	19.74	1832400
2006-04-12	19.61	19.99	19.53	19.82	972500
2006-04-13	19.62	19.94	19.19	19.38	1669900
2006-04-17	19.30	19.62	18.63	19.01	2531700
2006-04-18	19.15	19.22	18.57	18.66	5903900
2006-04-19	18.52	18.80	18.35	18.44	2563400
2006-04-20	18.45	18.50	18.18	18.33	2397100
2006-04-21	18.28	18.74	18.22	18.40	1743700
2006-04-24	18.30	18.77	18.30	18.57	1294000
2006-04-25	18.62	18.74	18.28	18.37	993000
2006-04-26	18.32	18.88	18.22	18.88	2672400
2006-04-27	18.71	19.02	18.52	18.60	1531300
2006-04-28	18.75	18.94	18.50	18.65	1016700
2006-05-01	18.59	18.75	18.44	18.48	1018500
2006-05-02	18.57	18.69	18.25	18.31	1323200
2006-05-03	18.20	18.41	18.09	18.18	1862800
2006-05-04	18.27	19.09	18.19	18.99	2038600
2006-05-05	19.16	19.66	19.09	19.62	2114700
2006-05-08	19.49	20.49	19.49	19.97	2617500
2006-05-09	19.88	20.15	19.53	19.74	2033500
2006-05-10	19.61	19.95	19.61	19.79	1522600
2006-05-11	19.75	19.80	19.24	19.66	5030300
2006-05-12	15.10	15.25	14.37	14.51	27260900
2006-05-15	14.47	14.74	14.06	14.50	6230600
2006-05-16	14.46	14.75	14.36	14.64	4434300
2006-05-17	14.41	14.68	14.28	14.28	4337600
2006-05-18	14.26	14.53	14.17	14.20	4170400
2006-05-19	14.15	14.29	13.77	13.85	6770400
2006-05-22	13.80	14.05	13.64	13.87	3672100
2006-05-23	13.95	13.98	13.50	13.62	2955700
2006-05-24	13.49	13.74	13.36	13.57	8616400
2006-05-25	13.51	14.07	13.42	14.02	3904800
2006-05-26	14.07	14.07	13.76	13.99	2666500
2006-05-30	14.00	14.00	13.83	13.85	1606700
2006-05-31	14.22	14.34	14.05	14.21	3222500
2006-06-01	14.21	14.36	14.20	14.36	2635900
2006-06-02	14.37	14.45	14.24	14.30	2177600
2006-06-05	14.30	14.73	14.28	14.57	2449800
2006-06-06	14.50	14.75	14.50	14.62	2125000
2006-06-07	14.69	14.69	14.38	14.53	2136400
2006-06-08	14.42	15.19	14.22	14.93	3256800
2006-06-09	14.91	15.05	14.81	14.90	1383400
2006-06-12	15.00	15.16	14.93	14.99	8871900
2006-06-13	15.10	15.43	14.97	15.21	6228800
2006-06-14	15.33	15.53	15.00	15.14	3413200
2006-06-15	15.14	15.41	15.14	15.34	2467500
2006-06-16	15.26	15.39	15.00	15.06	2716200
2006-06-19	15.01	15.26	14.94	14.97	2640100
2006-06-20	14.91	15.15	14.90	15.00	1816400
2006-06-21	15.07	15.38	15.01	15.25	4290500
2006-06-22	15.25	15.25	15.00	15.03	1484800
2006-06-23	15.06	15.14	14.94	14.95	1710400
2006-06-26	15.07	15.08	14.88	14.92	2074900
2006-06-27	14.92	15.00	14.58	14.65	1996700
2006-06-28	14.65	14.75	14.43	14.58	2264800
2006-06-29	14.70	15.05	14.66	14.94	3762300
2006-06-30	15.18	15.24	14.83	14.99	6887100
2006-07-03	15.00	15.05	14.95	15.04	726600
2006-07-05	14.95	14.95	14.51	14.68	2705200
2006-07-06	14.67	15.00	14.66	14.73	2296500
2006-07-07	14.59	14.70	14.50	14.58	1720800
2006-07-10	14.57	14.78	14.47	14.49	2395500
2006-07-11	14.49	14.59	14.20	14.27	2697900
2006-07-12	14.24	14.24	13.85	13.90	2361200
2006-07-13	13.87	13.92	13.60	13.61	3023600
2006-07-14	13.61	13.72	13.46	13.59	2151800
2006-07-17	13.53	13.60	13.27	13.37	1872400
2006-07-18	13.37	13.56	13.34	13.46	2065300
2006-07-19	13.48	13.85	13.47	13.68	1560200
2006-07-20	13.46	13.65	13.46	13.58	1289000
2006-07-21	13.51	13.81	13.51	13.56	1662600
2006-07-24	13.56	13.65	13.32	13.59	1574500
2006-07-25	13.55	13.88	13.46	13.67	1187800
2006-07-26	13.61	13.85	13.58	13.72	1428800
2006-07-27	13.51	13.92	13.36	13.50	1003700
2006-07-28	13.27	13.40	12.96	13.31	2048100
2006-07-31	13.19	13.47	13.19	13.40	1194300
2006-08-01	13.34	13.44	12.96	13.05	1837700
2006-08-02	13.16	13.45	12.87	13.37	1560000
2006-08-03	13.24	13.81	13.21	13.69	1495800
2006-08-04	13.85	13.99	13.31	13.38	1367300
2006-08-07	13.32	13.67	13.31	13.59	1152700
2006-08-08	13.71	13.85	13.19	13.49	1333600
2006-08-09	13.52	14.07	13.52	13.82	2466300
2006-08-10	15.13	15.64	14.30	14.65	10682800
2006-08-11	14.60	14.84	14.50	14.59	1824000
2006-08-14	14.60	15.05	14.60	14.86	1876800
2006-08-15	15.05	15.47	14.95	15.39	3264000
2006-08-16	15.42	15.53	15.34	15.45	2055200
2006-08-17	15.46	15.72	15.38	15.50	2999500
2006-08-18	15.50	15.52	15.11	15.18	2193000
2006-08-21	15.19	15.54	15.01	15.34	2669500
2006-08-22	15.37	15.99	15.29	15.70	5877300
2006-08-23	15.79	15.93	15.60	15.73	2612000
2006-08-24	15.89	16.05	15.79	15.94	1997900
2006-08-25	15.83	16.11	15.75	15.92	1494700
2006-08-28	15.83	16.27	15.82	15.99	1728800
2006-08-29	15.83	15.94	15.58	15.94	1830400
2006-08-30	15.91	15.96	15.63	15.71	986800
2006-08-31	15.80	16.38	15.78	16.32	2209500
2006-09-01	16.35	16.99	16.32	16.84	2762100
2006-09-05	16.80	16.88	16.37	16.69	3035100
2006-09-06	16.56	17.28	16.53	16.94	2589100
2006-09-07	16.86	16.94	16.57	16.66	1611700
2006-09-08	16.58	16.73	16.14	16.20	2236400
2006-09-11	16.08	16.25	15.88	15.96	2748200
2006-09-12	15.97	16.06	15.63	16.03	2944800
2006-09-13	16.14	16.15	15.91	16.03	2757000
2006-09-14	15.92	16.14	15.92	16.02	2903300
2006-09-15	15.98	16.25	15.81	16.00	3219700
2006-09-18	15.96	16.35	15.96	16.25	1879800
2006-09-19	16.33	16.40	15.62	16.00	2299700
2006-09-20	16.14	16.40	15.80	15.86	1767600
2006-09-21	16.10	16.18	15.69	15.77	2077500
2006-09-22	15.80	15.84	15.62	15.71	1294100
2006-09-25	15.78	16.02	15.55	15.99	1799400
2006-09-26	15.92	16.05	15.56	15.75	1686200
2006-09-27	15.78	15.90	15.46	15.63	2078700
2006-09-28	15.53	15.92	15.53	15.92	1279700
2006-09-29	15.77	15.92	15.62	15.68	1860000
2006-10-02	15.56	16.27	15.55	15.63	2900000
2006-10-03	15.55	16.13	15.55	15.89	1406800
2006-10-04	15.85	16.21	15.83	16.09	1799400
2006-10-05	16.02	16.20	15.86	16.05	1080900
2006-10-06	15.95	16.12	15.90	16.00	585700
2006-10-09	16.00	16.14	15.91	16.02	934900
2006-10-10	15.96	16.29	15.95	16.24	1455400
2006-10-11	16.14	16.39	15.96	16.06	1031500
2006-10-12	16.17	16.58	15.92	16.42	1308200
2006-10-13	16.50	16.50	16.19	16.30	1328800
2006-10-16	16.17	16.61	16.14	16.58	2260500
2006-10-17	16.41	16.58	16.08	16.30	1588400
2006-10-18	16.43	16.47	16.11	16.17	1204600
2006-10-19	16.12	16.64	16.10	16.39	1098400
2006-10-20	16.36	16.50	16.10	16.27	1197300
2006-10-23	16.20	16.75	16.19	16.58	1307400
2006-10-24	16.41	16.64	16.35	16.44	1121600
2006-10-25	16.35	16.72	16.25	16.58	1574600
2006-10-26	16.50	16.80	16.45	16.60	1699200
2006-10-27	16.49	16.78	16.28	16.45	1408900
2006-10-30	16.45	16.60	16.25	16.30	1074021
2006-10-31	16.25	16.36	15.84	16.25	2045190
2006-11-01	16.33	16.44	15.95	16.22	1458504
2006-11-02	16.13	16.36	16.08	16.35	1742716
2006-11-03	16.27	16.43	16.24	16.41	1180808
2006-11-06	16.50	16.68	16.30	16.62	1491212
2006-11-07	16.54	16.54	16.34	16.45	1708961
2006-11-08	16.29	16.64	16.19	16.53	1237698
2006-11-09	16.71	17.05	16.60	16.94	3789507
2006-11-10	16.81	16.97	16.30	16.84	4872247
2006-11-13	16.77	16.98	16.54	16.60	2231882
2006-11-14	16.65	16.69	16.35	16.66	1305213
2006-11-15	16.61	17.18	16.61	17.08	2785754
2006-11-16	17.14	17.46	17.10	17.31	1674507
2006-11-17	17.28	17.64	17.17	17.60	2690852
2006-11-20	17.50	17.89	17.50	17.86	2930444
2006-11-21	18.02	18.06	17.62	18.06	2033522
2006-11-22	18.00	18.26	17.77	18.26	2359506
2006-11-24	18.11	18.38	18.10	18.33	901450
2006-11-27	18.25	18.43	18.09	18.36	2784608
2006-11-28	18.41	18.45	17.98	18.17	1986559
2006-11-29	18.19	18.58	18.13	18.38	1849707
2006-11-30	18.24	18.39	18.06	18.16	2563181
2006-12-01	18.20	18.43	18.17	18.32	2247804
2006-12-04	18.40	18.60	18.39	18.47	2671592
2006-12-05	18.45	18.75	18.38	18.71	3395952
2006-12-06	18.61	18.78	18.48	18.78	2343047
2006-12-07	18.80	18.82	18.58	18.62	1675060
2006-12-08	18.59	21.00	18.51	20.46	8579928
2006-12-11	20.60	20.78	20.46	20.51	4004707
2006-12-12	20.50	20.77	20.48	20.60	3486277
2006-12-13	20.73	20.73	20.42	20.59	2106559
2006-12-14	20.68	20.87	20.48	20.59	4046447
2006-12-15	20.69	21.00	20.48	20.65	4018029
2006-12-18	20.73	20.86	20.22	20.34	2918186
2006-12-19	20.24	20.76	20.20	20.57	2662511
2006-12-20	20.70	21.29	20.54	21.02	5301376
2006-12-21	21.09	21.15	20.75	21.00	2307495
2006-12-22	21.03	21.05	20.62	20.98	1750244
2006-12-26	20.96	21.02	20.76	21.00	1264978
2006-12-27	21.09	21.15	20.87	21.00	998817
2006-12-28	20.94	21.20	20.77	21.02	827107
2006-12-29	21.01	21.17	20.91	20.98	828017
2007-01-03	20.96	21.26	20.66	21.05	3412363
2007-01-04	21.00	21.34	20.97	21.27	2587464
2007-01-05	21.30	21.35	21.08	21.26	2757131
2007-01-08	21.19	21.42	21.12	21.37	3046668
2007-01-09	21.38	21.46	21.25	21.42	5323852
2007-01-10	21.34	21.71	21.30	21.48	5730734
2007-01-11	21.55	21.70	21.21	21.34	5184370
2007-01-12	21.25	21.50	20.85	21.41	2777482
2007-01-16	21.48	21.48	21.18	21.24	1662336
2007-01-17	21.07	21.33	20.97	21.16	2647257
2007-01-18	21.14	21.43	20.47	20.65	2287974
2007-01-19	20.65	21.07	20.39	21.02	2903082
2007-01-22	20.95	21.30	20.42	20.58	3224500
2007-01-23	20.53	20.97	20.53	20.70	3185845
2007-01-24	20.71	21.21	20.70	21.01	1587215
2007-01-25	20.86	21.20	20.42	20.65	1692905
2007-01-26	20.61	20.78	20.48	20.62	959650
2007-01-29	20.49	20.94	20.19	20.86	2129705
2007-01-30	20.95	21.30	20.72	21.06	3980853
2007-01-31	21.12	21.64	20.68	21.45	1833265
2007-02-01	21.42	21.65	20.63	20.68	2364712
2007-02-02	20.66	21.19	20.66	21.06	1618209
2007-02-05	21.10	21.38	20.74	21.20	1800236
2007-02-06	21.19	21.45	20.89	21.44	2147995
2007-02-07	21.45	21.92	21.28	21.76	2819143
2007-02-08	21.77	22.15	21.64	22.11	1639859
2007-02-09	22.06	22.19	21.35	21.64	1796833
2007-02-12	21.51	21.63	21.20	21.47	1576337
2007-02-13	21.53	21.90	21.48	21.65	1325503
2007-02-14	21.68	22.49	21.64	22.27	2410262
2007-02-15	22.51	23.10	22.00	22.30	2535993
2007-02-16	22.14	22.17	21.76	21.83	2259976
2007-02-20	21.72	22.38	21.33	22.22	1589384
2007-02-21	22.25	22.47	22.11	22.35	1328379
2007-02-22	22.34	22.47	21.89	22.14	1253255
2007-02-23	22.10	22.12	21.58	21.70	1572951
2007-02-26	21.75	21.98	21.48	21.71	2111327
2007-02-27	21.43	21.92	21.04	21.38	2793964
2007-02-28	21.00	21.51	20.67	21.26	3747812
2007-03-01	20.80	21.10	20.70	20.88	2343322
2007-03-02	20.77	20.83	20.39	20.50	2628491
2007-03-05	20.41	20.71	20.26	20.41	2159498
2007-03-06	20.38	20.47	19.97	20.43	2219143
2007-03-07	20.35	20.60	19.97	20.37	1390881
2007-03-08	20.42	20.60	20.14	20.55	2010733
2007-03-09	20.62	20.73	20.25	20.45	1228854
2007-03-12	20.45	20.78	20.41	20.74	1309192
2007-03-13	21.02	21.63	21.00	21.26	3138654
2007-03-14	21.24	21.42	20.72	21.07	2297558
2007-03-15	21.02	21.63	20.91	21.32	1803050
2007-03-16	21.26	21.45	20.79	21.11	2416649
2007-03-19	21.19	21.74	20.95	21.71	1954828
2007-03-20	21.73	22.27	21.64	22.00	3057108
2007-03-21	22.07	22.58	21.96	22.58	1565126
2007-03-22	22.50	23.06	22.29	22.98	3286376
2007-03-23	23.04	23.26	22.90	23.15	2533913
2007-03-26	23.23	23.34	22.74	23.18	2146661
2007-03-27	23.19	23.20	22.88	23.11	1959269
2007-03-28	22.92	22.97	22.47	22.48	2019379
2007-03-29	22.58	23.04	22.46	23.00	2367328
2007-03-30	23.00	23.30	22.78	23.18	1897995
2007-04-02	23.14	23.29	22.71	22.85	1857898
2007-04-03	23.00	23.47	22.86	23.18	1625940
2007-04-04	23.08	23.48	23.08	23.33	1799733
2007-04-05	23.19	24.02	23.18	24.02	1884960
2007-04-09	23.97	23.97	23.53	23.81	2012376
2007-04-10	23.86	24.10	23.82	24.02	1486165
2007-04-11	23.92	24.09	23.25	23.47	2074277
2007-04-12	23.57	24.14	23.53	23.83	3156081
2007-04-13	23.79	24.28	23.78	24.11	1491273
2007-04-16	24.16	24.36	23.85	23.90	3253361
2007-04-17	23.86	24.21	23.65	24.20	3414885
2007-04-18	24.14	24.19	23.50	23.64	1963056
2007-04-19	23.46	23.50	23.22	23.35	1751942
2007-04-20	23.60	23.69	23.10	23.20	3487255
2007-04-23	23.32	23.51	23.06	23.19	1935800
2007-04-24	23.13	23.66	23.05	23.50	1508149
2007-04-25	23.50	23.95	23.32	23.74	1849502
2007-04-26	23.42	24.00	23.42	23.93	1795615
2007-04-27	23.85	23.96	23.59	23.81	1449463
2007-04-30	23.70	23.90	23.57	23.62	1806222
2007-05-01	23.83	24.19	23.51	24.02	2740083
2007-05-02	24.04	24.42	23.95	24.35	2713517
2007-05-03	24.42	24.48	24.03	24.35	2274789
2007-05-04	24.55	25.16	24.31	24.48	2606372
2007-05-07	24.67	24.93	24.54	24.81	2364829
2007-05-08	24.15	24.50	22.44	24.20	7091730
2007-05-09	23.99	24.85	23.89	24.67	2678152
2007-05-10	24.48	24.77	24.08	24.35	2357624
2007-05-11	24.45	24.85	24.02	24.76	1640701
2007-05-14	24.76	24.87	24.37	24.58	1827985
2007-05-15	24.67	24.77	24.14	24.18	1889213
2007-05-16	24.36	24.70	24.03	24.46	1999728
2007-05-17	24.37	24.53	23.99	24.35	2665346
2007-05-18	24.51	24.98	24.46	24.64	3295809
2007-05-21	24.77	25.30	24.70	25.26	2522636
2007-05-22	25.33	25.56	24.99	25.21	1662964
2007-05-23	25.34	25.82	25.16	25.24	1694242
2007-05-24	25.31	25.35	24.55	24.70	1906469
2007-05-25	24.82	24.82	24.37	24.45	1919268
2007-05-29	23.81	24.26	23.77	24.19	2443122
2007-05-30	24.15	24.15	23.70	23.88	2339769
2007-05-31	23.80	24.19	23.80	24.03	1797376
2007-06-01	24.13	24.40	23.96	24.23	1891292
2007-06-04	24.05	24.64	24.05	24.46	1698823
2007-06-05	24.38	24.56	23.89	24.38	1737752
2007-06-06	24.26	24.38	24.12	24.16	2012718
2007-06-07	23.91	24.02	23.30	23.52	2501306
2007-06-08	23.39	23.48	23.03	23.38	2307342
2007-06-11	23.32	24.23	23.32	24.03	3214324
2007-06-12	24.02	24.26	23.85	24.20	2323444
2007-06-13	24.22	24.30	23.72	24.24	1710581
2007-06-14	24.36	24.73	24.25	24.46	2432782
2007-06-15	26.33	26.71	25.05	25.37	8263012
2007-06-18	25.38	25.66	25.11	25.50	1902438
2007-06-19	29.64	29.85	29.09	29.14	14884064
2007-06-20	29.12	29.40	29.10	29.21	6367036
2007-06-21	29.15	29.45	28.90	29.10	4326604
2007-06-22	29.07	29.18	28.94	29.00	2726227
2007-06-25	29.08	29.45	28.92	29.22	2595439
2007-06-26	29.31	29.46	29.15	29.24	2514324
2007-06-27	29.12	29.50	29.07	29.46	4012586
2007-06-28	29.37	29.59	29.25	29.49	2530430
2007-06-29	29.45	29.45	29.20	29.29	2351082
2007-07-02	29.33	29.46	29.10	29.16	3456350
2007-07-03	29.10	29.21	29.00	29.03	1628413
2007-07-05	29.02	29.26	28.95	29.13	2950487
2007-07-06	29.14	29.50	29.14	29.39	1494812
2007-07-09	29.27	29.41	29.22	29.25	2051380
2007-07-10	29.21	29.41	29.21	29.30	2176635
2007-07-11	29.20	29.36	29.15	29.34	3059930
2007-07-12	29.43	29.59	29.38	29.59	3174286
2007-07-13	29.50	29.66	29.46	29.64	1965849
2007-07-16	29.54	29.63	29.46	29.50	1947945
2007-07-17	29.53	29.66	29.38	29.60	1929285
2007-07-18	29.57	29.72	29.34	29.54	1494525
2007-07-19	29.57	29.58	29.38	29.41	2544767
2007-07-20	29.59	29.59	29.15	29.39	4312691
2007-07-23	26.85	27.35	26.48	26.71	7597158
2007-07-24	26.36	26.86	25.45	25.75	8342165
2007-07-25	26.01	26.32	25.53	26.13	4984761
2007-07-26	26.29	26.49	25.87	26.37	9117117
2007-07-27	26.29	26.63	26.15	26.44	2497956
2007-07-30	26.58	27.09	26.51	26.79	3004165
2007-07-31	27.22	27.22	26.57	26.61	4001513
2007-08-01	26.45	27.04	26.24	26.77	3395646
2007-08-02	27.75	27.78	27.09	27.44	5334824
2007-08-03	28.07	28.16	27.39	27.68	9795024
2007-08-06	27.79	27.88	27.07	27.58	3608510
2007-08-07	27.39	27.95	27.35	27.85	6473969
2007-08-08	28.00	29.00	27.38	27.79	10353486
2007-08-09	28.20	29.49	27.99	28.50	6194539
2007-08-10	28.50	28.88	28.26	28.53	2819942
2007-08-13	28.81	29.08	28.60	28.92	2398036
2007-08-14	28.61	29.06	28.55	28.67	1635614
2007-08-15	28.56	28.95	28.24	28.39	4128049
2007-08-16	28.25	28.83	27.52	28.00	4956095
2007-08-17	27.72	28.30	27.21	27.81	4096018
2007-08-20	28.07	28.34	27.21	28.24	2469921
2007-08-21	28.09	28.23	27.82	28.11	2100615
2007-08-22	28.08	28.83	27.41	28.53	3240420
2007-08-23	28.55	29.35	28.50	29.31	1659117
2007-08-24	29.18	30.00	29.15	29.83	1700892
2007-08-27	29.95	30.62	29.78	30.42	2293379
2007-08-28	30.19	30.42	29.12	29.14	3129138
2007-08-29	29.45	29.49	28.71	29.11	1944579
2007-08-30	29.15	29.44	28.77	29.25	1854043
2007-08-31	29.54	29.87	29.11	29.85	1536327
2007-09-04	29.70	30.96	29.54	30.53	3301861
2007-09-05	30.39	30.50	29.67	30.03	1633678
2007-09-06	30.24	30.39	29.79	30.06	1400733
2007-09-07	29.84	30.02	29.40	29.49	3316131
2007-09-10	29.69	29.72	28.45	28.92	2875761
2007-09-11	29.14	29.14	28.58	28.94	2437785
2007-09-12	28.78	29.65	28.78	29.42	3021515
2007-09-13	29.54	29.54	28.80	29.15	1432294
2007-09-14	29.01	29.20	28.67	29.16	877201
2007-09-17	28.93	29.02	28.14	28.91	1370641
2007-09-18	29.04	29.64	28.97	29.52	1876001
2007-09-19	29.62	30.07	29.24	30.02	2116310
2007-09-20	29.88	30.07	29.60	29.81	1081845
2007-09-21	29.66	30.25	29.65	30.02	4606506
2007-09-24	30.04	30.63	29.71	30.17	2544241
2007-09-25	31.60	32.44	31.45	31.79	6457308
2007-09-26	32.04	32.57	31.85	31.98	2417873
2007-09-27	32.22	32.36	31.89	31.96	4234292
2007-09-28	32.09	32.10	31.75	31.88	5075048
2007-10-01	32.19	33.48	31.89	33.44	29187364
2007-10-02	33.49	33.94	33.02	33.67	4397409
2007-10-03	33.60	34.42	33.42	33.87	3003691
2007-10-04	34.06	34.06	33.33	33.98	2281534
2007-10-05	34.18	35.28	33.84	35.04	3457025
2007-10-08	34.41	35.00	34.24	34.96	2399138
2007-10-09	34.73	34.89	34.36	34.61	3413662
2007-10-10	34.58	34.75	34.08	34.61	3367800
2007-10-11	34.65	34.89	34.39	34.42	3112681
2007-10-12	34.48	34.74	34.27	34.67	2222696
2007-10-15	34.67	34.88	34.25	34.66	1911887
2007-10-16	34.35	34.59	33.86	33.94	3224123
2007-10-17	34.08	34.37	33.22	33.75	3516242
2007-10-18	33.77	33.98	33.35	33.73	2407767
2007-10-19	33.73	33.88	32.36	32.64	3314339
2007-10-22	32.50	33.08	32.14	32.79	2263918
2007-10-23	32.37	33.05	31.84	32.93	2980623
2007-10-24	32.79	32.89	31.63	32.19	3928083
2007-10-25	32.39	32.89	31.80	32.08	7396530
2007-10-26	32.29	32.55	32.12	32.46	2116570
2007-10-29	32.47	32.72	32.11	32.52	2087239
2007-10-30	32.32	32.86	31.94	32.11	2569150
2007-10-31	32.28	32.67	31.78	32.66	2097860
2007-11-01	32.56	32.86	31.77	32.41	2452661
2007-11-02	32.74	32.74	31.33	31.78	2966514
2007-11-05	31.54	31.75	30.50	30.80	2690447
2007-11-06	30.75	30.90	29.70	30.16	3566133
2007-11-07	30.25	31.53	30.10	30.65	8175005
2007-11-08	30.65	31.68	28.23	30.04	5264872
2007-11-09	29.28	29.60	28.29	28.51	4164012
2007-11-12	28.57	28.85	27.54	27.58	4239605
2007-11-13	27.62	29.27	27.48	29.17	4644677
2007-11-14	29.19	29.27	28.66	28.78	3638485
2007-11-15	28.57	29.12	28.22	28.94	2994131
2007-11-16	29.59	31.05	29.53	30.85	5394513
2007-11-19	30.78	30.78	29.19	29.57	3426290
2007-11-20	29.85	30.00	28.60	29.14	3206255
2007-11-21	28.80	29.50	28.53	28.97	2716649
2007-11-23	29.00	29.48	28.77	29.35	1424847
2007-11-26	29.65	30.30	28.89	29.34	3838146
2007-11-27	29.54	30.46	29.45	30.20	3585928
2007-11-28	30.50	32.02	30.41	31.88	5019939
2007-11-29	31.73	32.46	31.60	32.42	4410513
2007-11-30	32.65	33.04	32.12	32.60	3983122
2007-12-03	32.40	33.05	31.98	32.85	4042412
2007-12-04	32.51	33.08	32.20	32.96	3867467
2007-12-05	33.16	33.66	32.58	33.31	3205716
2007-12-06	33.26	33.52	32.74	33.30	4938225
2007-12-07	33.40	33.61	33.02	33.56	2020036
2007-12-10	33.69	34.17	33.49	33.94	2582034
2007-12-11	33.86	34.66	33.48	33.57	3562781
2007-12-12	34.12	34.43	33.25	33.64	2738399
2007-12-13	33.95	33.98	33.28	33.63	3191337
2007-12-14	33.45	33.68	33.13	33.25	2006853
2007-12-17	33.29	33.51	32.50	32.68	2416771
2007-12-18	32.90	33.00	32.45	32.77	1745421
2007-12-19	32.67	32.96	32.41	32.57	1585633
2007-12-20	31.85	32.20	30.97	32.07	4896645
2007-12-21	32.37	32.44	31.87	32.03	4104500
2007-12-24	31.91	32.42	31.86	32.42	847308
2007-12-26	32.25	32.64	32.03	32.56	1445987
2007-12-27	32.21	32.70	31.91	31.96	1351390
2007-12-28	31.91	32.22	31.45	31.92	1607727
2007-12-31	31.70	32.01	31.46	31.62	2124158
2008-01-02	31.65	31.88	30.17	30.55	3453841
2008-01-03	30.67	30.88	30.37	30.56	2192807
2008-01-04	31.29	31.29	29.27	29.56	2660892
2008-01-07	29.56	29.56	28.92	29.13	2616272
2008-01-08	29.08	29.75	28.70	28.80	3697964
2008-01-09	28.72	28.95	27.57	28.27	4039883
2008-01-10	28.00	28.17	26.81	27.45	8897331
2008-01-11	27.33	27.40	26.25	26.45	4741504
2008-01-14	26.59	27.05	26.15	26.87	3921005
2008-01-15	26.27	26.35	25.10	25.39	7356955
2008-01-16	25.52	25.69	24.78	24.96	6062877
2008-01-17	24.95	24.99	22.77	22.99	8757570
2008-01-18	22.90	24.35	22.90	23.52	7250216
2008-01-22	22.70	23.53	22.25	22.81	4954486
2008-01-23	22.00	23.84	21.93	23.37	6471312
2008-01-24	23.20	24.17	22.99	23.96	4661021
2008-01-25	24.20	24.20	23.13	23.30	2574805
2008-01-28	23.40	23.44	22.55	22.85	4721222
2008-01-29	23.08	23.51	22.83	23.08	7173943
2008-01-30	23.03	23.50	22.50	22.82	4154396
2008-01-31	22.77	23.25	22.57	23.02	4053687
2008-02-01	23.10	23.47	22.84	23.45	3261779
2008-02-04	23.39	23.73	23.08	23.24	2657921
2008-02-05	22.66	22.89	22.10	22.15	5302937
2008-02-06	22.59	23.33	22.18	22.76	4843816
2008-02-07	22.88	23.95	22.76	23.72	8717638
2008-02-08	23.73	25.33	23.60	25.11	6679619
2008-02-11	24.90	25.07	24.23	24.74	5127336
2008-02-12	24.85	24.90	24.30	24.49	2702674
2008-02-13	24.60	25.25	24.02	25.13	3874713
2008-02-14	25.15	25.37	24.91	24.99	2668642
2008-02-15	24.85	25.66	24.63	25.59	3449751
2008-02-19	25.90	26.04	25.52	25.65	3265205
2008-02-20	25.33	25.46	24.55	25.41	3012709
2008-02-21	25.45	25.50	24.25	24.36	3926128
2008-02-22	24.44	24.50	23.76	24.42	2928819
2008-02-25	24.33	24.63	23.65	24.01	4795890
2008-02-26	24.05	24.78	23.87	24.36	2071255
2008-02-27	24.34	24.70	23.97	24.23	1884841
2008-02-28	23.97	24.18	23.07	23.46	2878392
2008-02-29	22.86	23.26	22.56	22.93	3504484
2008-03-03	22.80	22.98	21.99	22.30	3284318
2008-03-04	22.26	22.26	20.94	21.59	7100478
2008-03-05	21.79	22.12	21.59	21.87	3024739
2008-03-06	21.78	21.94	21.25	21.30	2083904
2008-03-07	21.14	21.46	20.73	21.05	2969238
2008-03-10	21.30	21.70	21.06	21.25	4525777
2008-03-11	21.52	21.70	21.01	21.54	3004421
2008-03-12	21.58	21.64	21.11	21.17	3004824
2008-03-13	21.00	21.81	20.82	21.66	2875573
2008-03-14	21.71	21.72	20.52	20.87	3631080
2008-03-17	20.51	20.87	20.18	20.48	3622091
2008-03-18	20.70	21.45	20.27	21.44	3653935
2008-03-19	21.60	22.00	20.64	20.64	2846926
2008-03-20	20.77	21.52	20.64	21.52	3432439
2008-03-24	21.55	22.48	21.34	22.27	2580235
2008-03-25	22.25	22.74	22.09	22.48	2564617
2008-03-26	22.55	23.09	22.22	23.02	3788848
2008-03-27	23.02	23.13	22.47	22.47	4359848
2008-03-28	22.72	22.72	21.70	21.82	3576075
2008-03-31	21.91	22.07	21.75	21.89	2734843
2008-04-01	22.10	24.10	21.00	24.09	5000809
2008-04-02	24.11	25.19	24.10	25.13	5624144
2008-04-03	24.85	25.38	24.81	24.95	3630312
2008-04-04	25.14	25.28	24.65	24.81	2201757
2008-04-07	24.82	25.44	24.48	24.88	2562334
2008-04-08	24.62	24.75	24.12	24.50	2868157
2008-04-09	24.45	24.57	23.64	23.91	2594521
2008-04-10	23.87	24.39	23.65	24.27	2275690
2008-04-11	24.00	24.15	23.50	23.75	2502220
2008-04-14	23.36	24.10	23.36	23.85	2580985
2008-04-15	23.97	24.35	23.67	24.06	3836469
2008-04-16	24.34	24.35	23.54	23.89	3354692
2008-04-17	24.69	24.70	23.55	23.70	2847365
2008-04-18	24.44	24.96	24.26	24.58	4990196
2008-04-21	24.43	24.98	23.89	24.88	4830072
2008-04-22	24.75	24.87	24.28	24.70	3439729
2008-04-23	24.90	25.10	24.49	24.78	2320679
2008-04-24	24.85	25.45	24.38	24.98	2251939
2008-04-25	25.07	25.22	24.84	25.07	2463031
2008-04-28	25.08	25.11	24.61	24.97	2992669
2008-04-29	24.84	25.24	24.84	25.04	2777871
2008-04-30	25.17	25.38	24.73	25.26	6948741
2008-05-01	25.33	25.41	24.21	25.13	5291843
2008-05-02	25.40	25.50	24.84	25.17	3185883
2008-05-05	24.92	25.03	24.24	24.42	2482146
2008-05-06	24.20	24.91	24.20	24.83	3699254
2008-05-07	24.72	24.88	24.02	24.06	2882011
2008-05-08	24.19	24.73	24.00	24.41	2504348
2008-05-09	24.11	24.40	23.78	24.03	1998992
2008-05-12	24.03	24.79	23.83	24.61	2498478
2008-05-13	24.68	24.68	23.93	24.21	2247979
2008-05-14	24.34	24.61	24.17	24.25	2313805
2008-05-15	24.23	24.71	24.01	24.69	4724494
2008-05-16	24.81	24.83	24.04	24.35	2839156
2008-05-19	24.29	24.47	23.42	23.61	3147408
2008-05-20	23.46	23.84	22.86	23.05	3090144
2008-05-21	23.17	23.19	22.10	22.26	3452246
2008-05-22	22.31	22.72	22.14	22.41	2219600
2008-05-23	22.41	22.48	21.41	21.66	3829249
2008-05-27	21.77	22.10	21.60	21.74	4195307
2008-05-28	21.89	23.81	20.75	22.75	11114559
2008-05-29	23.77	24.40	23.68	24.05	5924045
2008-05-30	24.04	24.29	23.66	24.25	4560742
2008-06-02	24.29	24.29	23.26	23.64	3247231
2008-06-03	23.83	23.86	22.85	23.31	3549607
2008-06-04	23.12	23.95	22.84	23.51	2994955
2008-06-05	23.53	23.58	23.01	23.49	2772529
2008-06-06	23.23	23.37	22.15	22.38	3134979
2008-06-09	22.44	22.68	22.03	22.29	3243954
2008-06-10	22.18	22.46	21.97	22.07	2807044
2008-06-11	21.96	22.17	20.92	21.00	3981645
2008-06-12	20.95	21.51	20.72	21.01	4183939
2008-06-13	21.15	21.47	20.88	21.44	2988418
2008-06-16	21.16	21.60	21.09	21.48	3757681
2008-06-17	21.47	21.47	21.08	21.18	2539898
2008-06-18	21.00	21.40	20.54	20.67	4385539
2008-06-19	20.58	20.75	19.82	20.35	6366890
2008-06-20	20.12	20.29	19.57	19.80	5204118
2008-06-23	19.85	20.05	19.49	19.69	3859619
2008-06-24	19.53	19.71	19.25	19.43	4043874
2008-06-25	19.56	20.25	19.25	19.98	9600429
2008-06-26	19.59	19.91	19.15	19.17	4944051
2008-06-27	19.19	19.49	18.88	19.16	3655165
2008-06-30	18.97	19.03	18.31	18.38	3871502
2008-07-01	18.17	18.40	17.64	18.22	6329891
2008-07-02	18.34	18.34	17.46	17.46	4791175
2008-07-03	17.55	17.90	17.38	17.49	2347590
2008-07-07	17.31	17.85	16.85	17.34	4205011
2008-07-08	17.23	17.81	17.23	17.81	5471251
2008-07-09	17.73	18.08	17.51	17.81	7199093
2008-07-10	17.81	17.87	17.39	17.60	4457976
2008-07-11	17.58	18.26	17.28	17.95	3991567
2008-07-14	17.90	18.37	17.49	18.15	5549727
2008-07-15	17.57	18.74	17.07	18.41	6082163
2008-07-16	18.39	19.85	18.35	19.78	6003577
2008-07-17	19.75	20.42	19.36	20.11	4010489
2008-07-18	20.08	20.22	19.14	19.19	5762355
2008-07-21	19.23	19.42	18.47	18.54	4722402
2008-07-22	19.17	19.18	18.08	18.30	7331727
2008-07-23	18.30	19.35	18.25	18.76	4269305
2008-07-24	18.53	18.83	18.01	18.01	2570640
2008-07-25	18.10	18.35	17.74	17.96	2167598
2008-07-28	17.70	18.19	17.30	17.38	2416904
2008-07-29	17.52	18.52	17.40	18.47	5431905
2008-07-30	18.52	19.08	18.21	19.03	5101483
2008-07-31	18.80	19.95	18.74	19.57	5968072
2008-08-01	19.65	19.68	18.20	19.21	6203414
2008-08-04	19.12	19.49	18.78	18.86	4905736
2008-08-05	19.16	19.55	19.10	19.52	3713564
2008-08-06	19.15	19.51	18.25	18.61	7120437
2008-08-07	18.55	18.56	18.02	18.30	3595828
2008-08-08	18.24	18.26	17.82	18.09	6960706
2008-08-11	18.19	18.89	18.05	18.80	4363911
2008-08-12	18.85	19.74	18.71	19.27	3788323
2008-08-13	19.15	19.26	18.46	18.86	3421044
2008-08-14	18.67	19.30	18.51	19.17	2945591
2008-08-15	18.88	19.67	18.88	19.45	3505293
2008-08-18	19.14	19.66	19.14	19.21	5119277
2008-08-19	19.22	19.36	18.75	18.91	3131816
2008-08-20	19.39	19.39	18.20	18.45	3888887
2008-08-21	18.32	18.77	18.15	18.73	2850065
2008-08-22	18.84	19.45	18.72	19.34	2074070
2008-08-25	19.37	19.37	18.16	18.38	3881814
2008-08-26	18.35	18.71	17.37	17.47	3777497
2008-08-27	17.55	17.92	17.55	17.73	3251798
2008-08-28	17.82	18.42	17.81	18.37	2162967
2008-08-29	17.82	18.22	17.49	17.66	3606012
2008-09-02	18.09	18.31	17.49	17.65	3758362
2008-09-03	17.79	17.79	17.18	17.46	4693251
2008-09-04	17.62	18.06	17.36	17.82	5453850
2008-09-05	17.81	17.93	17.30	17.64	3476743
2008-09-08	17.81	17.91	17.31	17.84	3441425
2008-09-09	17.91	18.38	17.00	17.10	5709659
2008-09-10	17.35	17.37	16.66	17.12	6437039
2008-09-11	16.94	17.15	16.62	17.03	4218120
2008-09-12	16.93	17.06	16.52	17.02	4907276
2008-09-15	16.86	17.01	15.71	15.71	4679307
2008-09-16	15.69	16.13	15.47	16.05	6093960
2008-09-17	15.78	15.87	15.09	15.10	5482298
2008-09-18	16.15	16.15	14.04	15.83	7383927
2008-09-19	16.19	17.26	15.36	16.75	6313678
2008-09-22	16.49	16.75	15.56	15.58	5831369
2008-09-23	15.66	15.91	15.07	15.31	2353298
2008-09-24	15.38	15.84	15.24	15.69	2205992
2008-09-25	15.83	16.43	15.70	16.17	3053020
2008-09-26	16.06	16.06	15.57	15.96	1996779
2008-09-29	15.55	16.11	13.61	13.71	5528061
2008-09-30	13.72	15.13	13.72	15.11	4871850
2008-10-01	14.92	15.36	14.41	14.95	2913843
2008-10-02	14.76	14.92	13.92	14.04	3525862
2008-10-03	14.11	15.03	13.56	13.61	6669851
2008-10-06	13.47	13.91	12.77	13.71	5604176
2008-10-07	14.06	14.12	12.74	12.74	5643954
2008-10-08	12.70	13.44	12.38	12.96	6135818
2008-10-09	13.32	13.46	12.18	12.18	4876936
2008-10-10	11.93	13.27	11.31	11.81	8529091
2008-10-13	12.56	13.00	11.84	12.59	4854369
2008-10-14	13.20	13.55	11.34	11.64	6588677
2008-10-15	11.55	11.93	10.71	10.72	4902192
2008-10-16	10.56	11.88	10.46	11.84	6210672
2008-10-17	10.74	13.38	10.74	11.60	4660252
2008-10-20	11.67	12.17	11.61	12.17	3222697
2008-10-21	12.09	12.10	11.42	11.43	2275111
2008-10-22	11.31	11.51	10.52	10.93	4389054
2008-10-23	10.89	11.08	10.09	10.60	5672287
2008-10-24	10.10	10.98	9.86	10.07	4487691
2008-10-27	9.92	10.53	9.85	9.99	2414510
2008-10-28	10.45	11.46	10.27	11.42	4690775
2008-10-29	11.66	12.01	11.21	12.00	6616838
2008-10-30	12.00	12.12	9.66	10.15	8438182
2008-10-31	9.72	9.94	9.23	9.51	6444430
2008-11-03	9.83	9.93	9.32	9.45	3348027
2008-11-04	9.54	9.68	9.22	9.47	3520140
2008-11-05	9.39	9.47	8.51	8.51	4828832
2008-11-06	8.56	8.68	8.00	8.05	3900869
2008-11-07	8.12	8.62	8.09	8.62	3879968
2008-11-10	8.75	9.01	8.15	8.29	4791637
2008-11-11	8.21	8.46	7.82	8.25	3908225
2008-11-12	8.03	8.36	7.61	7.62	5809117
2008-11-13	7.65	8.24	7.07	8.22	3957908
2008-11-14	7.93	8.30	7.76	7.80	5222994
2008-11-17	7.60	7.74	7.24	7.34	4407758
2008-11-18	7.33	7.33	6.80	7.06	5573934
2008-11-19	6.96	7.04	6.54	6.72	4948211
2008-11-20	6.58	6.84	6.03	6.05	4870208
2008-11-21	6.21	6.73	6.00	6.53	4369530
2008-11-24	6.61	7.35	6.45	7.28	3989447
2008-11-25	7.28	7.39	6.97	7.12	3596546
2008-11-26	7.07	8.23	7.07	8.23	3705783
2008-11-28	8.17	8.44	8.06	8.40	1560183
2008-12-01	8.22	8.22	7.84	7.85	5061725
2008-12-02	7.98	8.09	7.37	7.52	5265131
2008-12-03	7.00	7.70	7.00	7.70	4466720
2008-12-04	7.53	7.80	7.22	7.43	3505946
2008-12-05	7.38	7.91	7.15	7.90	3528836
2008-12-08	8.06	8.63	7.77	8.53	2787602
2008-12-09	8.32	8.75	8.05	8.13	2796149
2008-12-10	7.83	8.24	7.49	8.15	3062274
2008-12-11	8.08	8.21	7.52	7.62	2226320
2008-12-12	7.43	8.05	7.36	7.95	2409953
2008-12-15	7.97	8.10	7.40	7.52	2351195
2008-12-16	7.59	8.26	7.42	8.25	4237642
2008-12-17	8.17	8.65	8.04	8.51	3107591
2008-12-18	7.66	8.55	7.66	8.32	2312108
2008-12-19	8.74	8.74	8.15	8.15	6742698
2008-12-22	7.94	8.04	7.45	7.71	2818988
2008-12-23	7.42	7.90	7.42	7.66	1845148
2008-12-24	7.70	7.90	7.50	7.79	617293
2008-12-26	7.82	7.92	7.65	7.70	762825
2008-12-29	7.75	7.78	7.43	7.50	1981337
2008-12-30	7.57	7.88	7.40	7.80	1715291
2008-12-31	7.78	8.48	7.70	8.24	2888122
2009-01-02	8.21	8.79	8.10	8.79	2044301
2009-01-05	8.79	9.25	8.72	9.20	2605596
2009-01-06	9.27	9.75	9.12	9.54	3371007
2009-01-07	9.50	9.55	8.82	8.97	2416559
2009-01-08	8.57	9.51	8.57	9.51	5817050
2009-01-09	9.25	9.51	9.00	9.15	2560721
2009-01-12	8.97	9.25	8.37	8.64	4285792
2009-01-13	8.36	9.07	8.36	8.99	3882232
2009-01-14	8.81	8.98	8.66	8.70	3334023
2009-01-15	8.43	9.39	8.43	9.14	3829685
2009-01-16	9.44	9.49	8.79	9.14	2960458
2009-01-20	9.04	9.14	8.13	8.14	4470744
2009-01-21	8.07	8.47	8.07	8.46	3700894
2009-01-22	8.20	8.39	7.85	8.16	4253710
2009-01-23	7.98	8.41	7.85	8.27	3300142
2009-01-26	8.10	8.50	8.06	8.28	1988545
2009-01-27	8.30	8.63	8.23	8.58	3825446
2009-01-28	8.78	9.43	8.61	9.30	4359937
2009-01-29	9.21	9.28	8.92	9.03	3990169
2009-01-30	9.29	9.64	8.92	8.93	4098358
2009-02-02	8.80	9.01	8.56	8.91	3008689
2009-02-03	8.95	9.20	8.73	9.15	2425724
2009-02-04	9.23	9.50	9.10	9.27	4176657
2009-02-05	8.87	9.62	8.87	9.53	3205472
2009-02-06	9.51	10.35	9.33	9.96	4682161
2009-02-09	9.96	9.96	9.67	9.79	2686555
2009-02-10	9.66	9.81	9.12	9.15	4401583
2009-02-11	9.08	9.43	9.00	9.19	2549399
2009-02-12	9.03	9.26	8.79	9.10	4562611
2009-02-13	9.14	9.33	8.97	9.17	3279124
2009-02-17	8.65	9.03	8.19	8.35	4994983
2009-02-18	8.49	8.61	8.06	8.53	4052307
2009-02-19	7.76	8.54	7.49	7.90	7759135
2009-02-20	7.84	8.09	7.49	7.74	7208024
2009-02-23	8.19	8.50	7.78	7.85	4232123
2009-02-24	7.89	8.36	7.88	8.25	4478176
2009-02-25	7.96	8.42	7.73	8.25	6503935
2009-02-26	8.27	8.56	8.00	8.03	3029383
2009-02-27	8.59	8.60	7.95	7.97	2950469
2009-03-02	7.80	8.06	7.31	7.36	5158205
2009-03-03	7.44	7.52	7.04	7.13	3421809
2009-03-04	7.24	7.39	6.88	6.92	6339683
2009-03-05	6.83	6.84	6.63	6.64	4879872
2009-03-06	6.75	6.84	6.31	6.47	4638636
2009-03-09	6.41	6.93	6.34	6.39	3032765
2009-03-10	6.55	7.09	6.51	7.05	4266747
2009-03-11	7.05	7.40	6.95	7.08	3429751
2009-03-12	7.04	7.12	6.79	7.09	3854807
2009-03-13	7.05	7.47	6.76	7.38	4380446
2009-03-16	6.77	7.75	6.77	7.33	3966758
2009-03-17	7.34	8.05	7.31	7.99	6795049
2009-03-18	7.50	8.26	7.50	8.16	5650379
2009-03-19	8.14	8.15	7.50	7.65	4553096
2009-03-20	8.16	8.34	7.77	7.87	7879781
2009-03-23	8.00	8.61	8.00	8.61	5055896
2009-03-24	8.49	9.02	8.40	8.75	5239817
2009-03-25	8.60	9.51	8.60	9.23	6931892
2009-03-26	9.41	9.70	9.29	9.65	4943015
2009-03-27	9.48	9.75	9.14	9.14	3345217
2009-03-30	8.71	8.98	8.62	8.91	3227474
2009-03-31	8.98	9.25	8.78	9.08	3563717
2009-04-01	8.94	9.45	8.82	9.36	3203015
2009-04-02	9.57	10.14	9.49	10.05	4986358
2009-04-03	10.01	10.27	9.85	10.26	3023127
2009-04-06	10.13	10.39	9.81	10.37	3990633
2009-04-07	10.16	10.22	9.60	9.62	3950042
2009-04-08	9.04	9.53	9.00	9.52	4264349
2009-04-09	9.79	10.44	9.66	10.42	3878627
2009-04-13	10.30	10.73	10.17	10.57	3729519
2009-04-14	10.52	11.00	10.28	10.46	4744117
2009-04-15	10.37	10.60	10.30	10.44	4026738
2009-04-16	10.61	11.55	10.51	11.33	5884905
2009-04-17	11.35	11.95	11.01	11.81	5272228
2009-04-20	11.59	11.78	10.77	10.80	3164458
2009-04-21	10.77	11.64	10.73	11.59	4324302
2009-04-22	11.50	12.07	11.30	11.70	3859692
2009-04-23	11.71	11.74	10.86	11.23	7980303
2009-04-24	11.34	11.52	10.67	11.24	7447365
2009-04-27	10.59	11.13	10.47	10.53	8337162
2009-04-28	10.45	10.60	10.23	10.30	8191876
2009-04-29	10.46	10.80	10.31	10.59	8783363
2009-04-30	12.26	14.46	12.23	13.61	13657833
2009-05-01	13.88	15.18	13.88	14.79	9449365
2009-05-04	14.79	15.55	14.79	15.50	7301113
2009-05-05	15.37	15.87	14.91	15.80	5062898
2009-05-06	15.96	15.96	15.20	15.43	5238880
2009-05-07	15.70	15.78	14.54	14.99	5967303
2009-05-08	15.20	15.66	14.74	15.32	2895101
2009-05-11	15.00	15.39	14.46	15.16	3017881
2009-05-12	14.75	15.38	14.55	14.89	2983785
2009-05-13	14.70	14.89	13.48	13.48	3064695
2009-05-14	13.43	14.17	13.09	14.01	5319072
2009-05-15	13.95	14.37	13.44	13.85	2162046
2009-05-18	14.02	14.50	13.75	14.46	2857928
2009-05-19	14.45	15.25	14.12	15.05	4461436
2009-05-20	14.98	15.89	14.93	15.27	4605245
2009-05-21	15.23	15.48	14.30	14.69	3643446
2009-05-22	14.77	15.29	14.61	14.96	2260773
2009-05-26	14.83	15.97	14.50	15.95	5496939
2009-05-27	15.84	16.25	15.44	15.57	3766122
2009-05-28	15.83	16.06	15.31	15.89	5258089
2009-05-29	16.11	17.31	15.51	17.31	5627764
2009-06-01	17.31	17.65	16.97	17.38	6422364
2009-06-02	17.23	17.24	16.45	17.15	6303265
2009-06-03	16.67	16.95	16.18	16.57	4705845
2009-06-04	16.79	16.90	16.09	16.56	4051347
2009-06-05	16.73	16.94	16.20	16.68	3211298
2009-06-08	16.47	16.69	15.64	16.06	3612113
2009-06-09	16.19	16.78	16.12	16.73	3074570
2009-06-10	16.70	16.78	16.01	16.50	2929671
2009-06-11	16.65	17.25	16.35	16.91	3831796
2009-06-12	16.74	16.87	16.15	16.83	3183743
2009-06-15	16.99	16.99	15.95	16.50	3506251
2009-06-16	16.53	16.79	15.91	16.03	4235887
2009-06-17	15.92	16.20	15.06	15.44	5859508
2009-06-18	15.36	16.07	15.09	15.87	3392740
2009-06-19	16.08	16.57	15.80	16.56	7531705
2009-06-22	16.34	16.45	15.35	15.47	4569167
2009-06-23	15.42	15.56	14.85	15.06	4810018
2009-06-24	15.18	15.74	14.93	15.21	4043961
2009-06-25	15.24	15.81	14.97	15.79	3768902
2009-06-26	15.63	32.20	15.51	15.92	6915531
2009-06-29	16.03	16.09	15.39	15.92	3826278
2009-06-30	15.77	15.77	14.69	15.11	6855412
2009-07-01	15.14	15.84	15.10	15.55	3744628
2009-07-02	15.30	15.37	14.58	15.00	4941984
2009-07-06	14.95	15.00	14.23	14.43	5599035
2009-07-07	14.45	14.73	13.73	13.80	6766882
2009-07-08	13.93	14.17	13.52	13.74	6007499
2009-07-09	13.80	14.61	13.75	14.40	6214065
2009-07-10	14.30	14.75	14.11	14.57	3818382
2009-07-13	14.57	15.32	14.46	15.26	4463410
2009-07-14	15.18	15.92	15.10	15.82	6118604
2009-07-15	15.95	16.87	15.85	16.53	6843002
2009-07-16	16.48	16.81	16.14	16.75	4115160
2009-07-17	16.82	16.91	16.50	16.65	2778225
2009-07-20	16.67	17.37	16.52	17.25	4030993
2009-07-21	17.36	17.78	17.25	17.74	5521419
2009-07-22	17.70	18.12	17.42	17.70	4712364
2009-07-23	17.37	18.63	17.37	18.36	5948252
2009-07-24	18.25	18.54	17.87	18.45	3424492
2009-07-27	18.27	18.61	18.07	18.26	3013433
2009-07-28	18.20	18.89	17.99	18.84	6599807
2009-07-29	18.78	18.81	18.07	18.34	5504705
2009-07-30	19.64	21.27	19.50	20.48	9856819
2009-07-31	20.46	21.18	20.33	20.71	5400257
2009-08-03	20.96	21.47	20.75	21.27	3438824
2009-08-04	21.43	21.56	20.75	21.49	5134493
2009-08-05	21.55	22.10	21.10	21.99	7262956
2009-08-06	22.20	22.41	21.67	21.98	3565998
2009-08-07	22.49	22.80	21.98	22.52	3575469
2009-08-10	22.57	23.35	22.31	22.77	4541161
2009-08-11	22.81	22.95	22.30	22.62	3357891
2009-08-12	22.54	23.17	22.49	22.97	3172785
2009-08-13	22.95	23.03	22.41	22.77	2995735
2009-08-14	22.53	22.69	21.66	22.12	3231388
2009-08-17	21.61	21.68	21.02	21.31	4448766
2009-08-18	21.33	21.58	20.93	21.52	3798276
2009-08-19	21.33	22.12	21.02	21.88	2322215
2009-08-20	21.87	22.66	21.71	22.60	2892715
2009-08-21	22.94	23.03	22.20	22.90	3182291
2009-08-24	23.08	23.17	22.16	22.30	3158281
2009-08-25	22.42	23.11	22.20	22.85	3397307
2009-08-26	22.86	23.42	22.67	22.86	2452842
2009-08-27	22.77	22.91	22.30	22.77	2258633
2009-08-28	22.88	23.87	22.88	23.29	3162254
2009-08-31	23.09	23.45	22.68	23.05	2253310
2009-09-01	22.82	23.62	22.11	22.16	3465474
2009-09-02	22.04	22.46	21.83	21.93	2636893
2009-09-03	22.08	22.30	21.85	22.15	2372117
2009-09-04	22.26	22.99	22.10	22.96	1737007
2009-09-08	22.99	23.54	22.76	22.88	2805524
2009-09-09	22.92	23.59	22.68	23.53	2679554
2009-09-10	23.50	23.51	22.73	23.18	5168300
2009-09-11	23.03	23.32	22.82	23.06	2022970
2009-09-14	22.98	23.29	22.72	23.27	2122644
2009-09-15	23.15	23.79	23.05	23.71	3136430
2009-09-16	23.69	24.64	23.62	24.60	3433900
2009-09-17	24.59	24.89	24.15	24.28	4149054
2009-09-18	24.27	24.73	23.94	24.48	4508495
2009-09-21	24.30	24.48	23.57	24.14	2967729
2009-09-22	24.35	24.99	24.10	24.92	3187910
2009-09-23	24.92	25.62	24.88	24.90	4368302
2009-09-24	25.06	25.06	23.68	24.02	3202867
2009-09-25	23.97	24.12	23.39	23.47	3433339
2009-09-28	23.52	24.26	23.50	24.06	2846531
2009-09-29	24.06	24.07	23.56	23.87	2408993
2009-09-30	23.96	24.13	23.25	23.95	4009301
2009-10-01	23.75	23.92	23.10	23.30	3398092
2009-10-02	23.14	23.25	22.49	22.60	4603270
2009-10-05	22.59	23.16	22.58	23.01	5050156
2009-10-06	23.18	24.14	23.10	24.10	6518943
2009-10-07	24.00	24.20	23.80	24.17	4480141
2009-10-08	24.17	24.45	23.89	24.06	4569637
2009-10-09	24.04	24.35	23.85	24.16	2384156
2009-10-12	24.19	24.67	24.09	24.49	4172149
2009-10-13	24.42	25.06	24.36	25.02	4896361
2009-10-14	25.25	25.98	25.13	25.74	4913429
2009-10-15	25.63	26.11	25.56	25.96	4187971
2009-10-16	25.99	25.99	24.63	24.81	5491458
2009-10-19	25.04	25.71	25.01	25.50	3605609
2009-10-20	25.65	25.71	25.18	25.57	3289641
2009-10-21	25.34	26.55	25.34	25.84	6257013
2009-10-22	25.92	26.07	25.38	25.88	3287769
2009-10-23	25.98	26.97	25.98	26.36	5100572
2009-10-26	26.51	27.37	26.40	26.52	5785579
2009-10-27	26.65	26.78	24.72	25.24	7354026
2009-10-28	25.30	25.57	23.94	24.34	8482218
2009-10-29	26.00	26.25	23.80	24.30	18060577
2009-10-30	24.24	24.35	22.36	22.67	9744598
2009-11-02	23.02	23.27	21.95	23.07	8022601
2009-11-03	22.66	23.25	22.33	22.99	4558229
2009-11-04	22.98	23.06	22.35	22.43	5004409
2009-11-05	22.49	23.77	22.44	23.63	4888438
2009-11-06	23.35	23.92	23.25	23.48	3255976
2009-11-09	23.64	24.11	23.52	24.03	3457765
2009-11-10	24.10	25.04	24.10	24.42	5492585
2009-11-11	24.55	24.67	23.78	24.09	2922306
2009-11-12	24.01	24.29	23.54	23.57	2025061
2009-11-13	23.70	23.90	23.49	23.68	1928900
2009-11-16	23.75	24.20	23.66	23.92	2736631
2009-11-17	23.89	25.01	23.81	24.96	3785611
2009-11-18	24.88	25.41	24.64	25.40	4172514
2009-11-19	25.23	25.23	24.44	24.59	4566019
2009-11-20	24.44	25.05	24.44	24.95	4297535
2009-11-23	25.22	25.92	25.17	25.75	4029384
2009-11-24	25.76	25.91	25.24	25.57	2699760
2009-11-25	25.62	26.17	25.39	26.11	2806488
2009-11-27	25.27	25.71	24.93	25.21	1746825
2009-11-30	25.20	25.50	24.72	25.48	4787592
2009-12-01	25.62	26.06	25.42	25.77	3930453
2009-12-02	25.88	26.09	25.65	25.77	2709821
2009-12-03	25.95	26.36	25.86	26.00	3227859
2009-12-04	26.23	26.71	25.65	25.85	3444016
2009-12-07	25.77	26.04	25.10	25.17	2710916
2009-12-08	25.04	25.46	24.72	25.10	2090872
2009-12-09	25.01	25.42	24.64	25.30	3116722
2009-12-10	25.45	25.95	25.43	25.67	3560632
2009-12-11	25.80	25.86	25.25	25.66	2863473
2009-12-14	25.81	25.96	25.65	25.83	1777994
2009-12-15	25.82	25.95	25.41	25.47	1858128
2009-12-16	25.55	26.33	25.47	25.86	2214903
2009-12-17	25.71	25.90	25.14	25.14	2202720
2009-12-18	25.31	25.49	24.55	25.24	6052070
2009-12-21	25.33	26.31	25.28	26.14	2165273
2009-12-22	26.16	26.69	26.12	26.53	2250686
2009-12-23	26.59	27.13	26.51	27.09	2599097
2009-12-24	27.06	27.25	26.90	27.00	419185
2009-12-28	27.06	27.51	27.00	27.08	1978148
2009-12-29	27.17	27.33	26.47	26.56	1806722
2009-12-30	26.61	26.67	26.26	26.46	2064129
2009-12-31	26.48	26.60	25.71	25.73	2396947
2010-01-04	25.71	25.91	25.42	25.82	4372975
2010-01-05	25.75	26.03	25.33	25.93	4863682
2010-01-06	25.73	25.88	24.49	24.60	7761069
2010-01-07	24.78	24.90	24.12	24.47	3554504
2010-01-08	24.60	24.60	23.90	24.24	4528577
2010-01-11	24.37	24.45	23.76	24.03	5573369
2010-01-12	23.84	23.92	23.15	23.28	4317061
2010-01-13	23.36	23.69	22.87	23.57	4536487
2010-01-14	23.40	24.02	23.02	23.06	4668347
2010-01-15	23.09	23.32	22.57	22.73	3571149
2010-01-19	22.71	22.86	22.47	22.75	4241458
2010-01-20	22.49	22.73	22.01	22.22	3798453
2010-01-21	22.28	22.77	21.55	22.23	3918945
2010-01-22	22.17	22.30	21.60	21.77	5591217
2010-01-25	21.82	22.05	21.71	21.73	3959493
2010-01-26	21.61	22.44	21.58	22.17	4237572
2010-01-27	22.01	22.33	21.74	22.12	3216234
2010-01-28	22.23	22.53	21.40	21.68	3939771
2010-01-29	21.82	22.21	21.30	21.41	4960888
2010-02-01	21.57	22.20	21.38	22.10	4013395
2010-02-02	22.14	22.26	21.66	22.07	3496350
2010-02-03	21.93	22.16	21.65	22.11	2764961
2010-02-04	22.09	22.11	21.36	21.40	3619299
2010-02-05	21.39	21.52	20.78	21.26	4942370
2010-02-08	21.21	21.90	21.19	21.42	2786981
2010-02-09	21.76	22.05	21.49	21.88	4007341
2010-02-10	21.83	22.50	21.70	22.24	7462437
2010-02-11	21.07	21.55	20.17	21.27	20525405
2010-02-12	21.31	21.49	20.53	21.35	6313961
2010-02-16	21.48	22.26	21.35	22.18	5500035
2010-02-17	22.27	22.39	21.80	21.88	7718509
2010-02-18	21.87	22.93	21.79	22.85	6167627
2010-02-19	22.81	22.99	22.56	22.59	4506975
2010-02-22	22.64	22.72	22.25	22.38	4395559
2010-02-23	22.29	22.67	21.91	22.42	4752996
2010-02-24	22.59	22.88	22.39	22.63	3556880
2010-02-25	22.38	22.50	22.05	22.40	4644052
2010-02-26	22.34	22.49	22.04	22.24	6331493
2010-03-01	22.34	23.20	22.17	23.13	5112913
2010-03-02	23.11	23.35	22.99	23.11	5187139
2010-03-03	23.15	23.21	22.73	22.87	5201784
2010-03-04	22.82	23.12	22.61	23.07	2608109
2010-03-05	23.00	23.38	22.93	23.23	3484437
2010-03-08	23.03	23.30	22.98	23.13	2211312
2010-03-09	22.90	23.22	22.78	22.95	2650337
2010-03-10	22.93	23.27	22.76	23.01	4322342
2010-03-11	22.85	22.95	22.38	22.90	4371820
2010-03-12	22.95	22.95	22.28	22.31	4932024
2010-03-15	22.32	22.69	22.16	22.63	4109575
2010-03-16	22.63	22.85	22.30	22.76	5567365
2010-03-17	22.88	23.12	22.82	22.90	3596897
2010-03-18	22.61	22.98	22.57	22.70	3576414
2010-03-19	22.73	22.89	22.53	22.69	6428958
2010-03-22	22.66	23.47	22.33	23.45	6637052
2010-03-23	23.26	23.46	22.71	22.91	6404504
2010-03-24	22.80	23.07	22.71	22.80	2952869
2010-03-25	22.92	23.31	22.83	22.88	3668877
2010-03-26	22.96	23.15	22.64	22.94	4508218
2010-03-29	22.95	24.87	22.92	24.35	10570511
2010-03-30	24.23	24.72	24.20	24.36	4859760
2010-03-31	24.31	25.20	24.16	24.95	6400242
2010-04-01	25.04	25.21	24.38	24.43	4191821
2010-04-05	24.44	25.09	24.32	25.04	3897437
2010-04-06	24.86	25.68	24.75	25.29	6409692
2010-04-07	25.34	25.59	24.75	24.94	4847818
2010-04-08	24.94	25.04	24.44	24.73	4887656
2010-04-09	24.79	24.95	24.46	24.57	2546018
2010-04-12	25.30	25.61	24.57	25.18	5395374
2010-04-13	26.00	26.09	25.01	25.05	9863690
2010-04-14	25.09	25.71	25.09	25.48	7745749
2010-04-15	25.59	25.89	25.31	25.38	5955042
2010-04-16	25.27	25.55	24.72	24.85	6565342
2010-04-19	24.63	24.93	24.28	24.71	4982108
2010-04-20	24.89	25.29	24.76	25.06	2793883
2010-04-21	24.94	25.11	24.50	24.63	4704050
2010-04-22	24.26	24.76	24.09	24.53	4995528
2010-04-23	24.50	24.70	24.08	24.18	5248497
2010-04-26	24.17	25.13	24.11	24.63	4454084
2010-04-27	24.39	24.98	23.53	23.68	7567747
2010-04-28	23.75	23.99	23.35	23.50	4251937
2010-04-29	23.60	24.90	23.60	24.51	7883402
2010-04-30	24.99	24.99	23.28	23.61	10838573
2010-05-03	23.61	24.27	23.61	24.16	6222366
2010-05-04	23.86	23.86	22.99	23.46	7122811
2010-05-05	23.37	24.00	22.61	23.55	7537353
2010-05-06	23.26	23.83	22.08	23.06	8661103
2010-05-07	22.65	23.25	21.73	22.00	9102998
2010-05-10	22.67	23.67	22.59	23.65	6782809
2010-05-11	22.99	23.49	22.00	23.18	7794116
2010-05-12	23.12	23.60	22.93	23.58	4507658
2010-05-13	23.33	23.75	23.32	23.50	5141541
2010-05-14	23.32	23.35	22.49	22.80	4980187
2010-05-17	22.97	23.14	22.39	23.11	6583402
2010-05-18	23.27	23.89	22.60	22.70	8504100
2010-05-19	22.53	23.03	22.04	22.64	6825976
2010-05-20	22.04	22.39	21.41	21.67	6375199
2010-05-21	21.45	22.10	20.95	21.78	8668474
2010-05-24	21.70	22.18	21.50	21.53	5808502
2010-05-25	20.86	21.63	20.60	21.61	7603789
2010-05-26	21.75	22.05	21.47	21.64	5289963
2010-05-27	22.20	22.25	21.69	22.04	5017888
2010-05-28	21.98	22.21	21.34	21.56	4929467
2010-06-01	21.43	21.93	21.00	21.00	4320788
2010-06-02	21.05	21.38	20.82	21.35	5585156
2010-06-03	21.22	21.40	20.80	21.33	9080647
2010-06-04	20.87	21.04	20.04	20.18	6988782
2010-06-07	20.28	20.72	19.83	19.88	4732550
2010-06-08	19.82	20.08	19.18	19.72	7248699
2010-06-09	19.82	20.37	19.74	19.80	5132572
2010-06-10	20.13	20.57	19.94	20.55	4071417
2010-06-11	20.20	20.56	20.11	20.55	3381652
2010-06-14	20.72	21.15	20.39	20.80	3910818
2010-06-15	21.02	21.53	20.70	21.50	4482455
2010-06-16	21.45	21.81	21.23	21.63	5898267
2010-06-17	21.71	21.71	20.67	20.88	6026917
2010-06-18	20.98	21.19	20.80	20.97	6348257
2010-06-21	21.22	21.38	20.27	20.44	4146080
2010-06-22	20.54	21.01	20.37	20.43	6391803
2010-06-23	20.51	20.67	20.09	20.21	5428941
2010-06-24	20.05	20.27	19.27	19.38	6728653
2010-06-25	19.41	19.72	19.19	19.56	7158906
2010-06-28	19.69	19.99	19.58	19.70	4856795
2010-06-29	19.36	19.57	18.87	18.93	8763917
2010-06-30	18.85	19.42	18.69	18.78	4676359
2010-07-01	18.74	19.16	18.35	18.98	5213127
2010-07-02	18.90	18.95	18.30	18.33	6247829
2010-07-06	18.53	19.19	18.35	18.51	5074488
2010-07-07	18.66	19.22	18.51	19.16	4061322
2010-07-08	19.34	19.50	18.79	18.98	5687257
2010-07-09	18.70	18.92	18.60	18.88	6643007
2010-07-12	18.80	18.96	18.54	18.82	6211579
2010-07-13	19.10	19.85	19.03	19.70	8215765
2010-07-14	19.79	20.50	19.50	20.26	6621289
2010-07-15	20.31	20.71	19.99	20.65	5915592
2010-07-16	20.62	20.81	19.98	20.04	5203579
2010-07-19	20.13	20.44	19.91	20.34	4124881
2010-07-20	19.92	20.78	19.81	20.76	4768240
2010-07-21	20.80	21.03	20.37	20.61	5512297
2010-07-22	20.83	21.49	20.70	21.19	4005566
2010-07-23	21.16	21.99	20.98	21.96	5883745
2010-07-26	21.91	21.99	21.41	21.60	5476872
2010-07-27	21.69	21.89	21.44	21.61	6426455
2010-07-28	21.60	21.96	20.96	21.30	5315718
2010-07-29	21.41	21.81	20.79	21.07	7083271
2010-07-30	21.50	23.08	21.16	22.68	15384010
2010-08-02	22.93	23.25	22.61	22.77	6746344
2010-08-03	22.62	23.02	22.59	22.86	5757486
2010-08-04	23.58	24.47	23.23	24.32	11283643
2010-08-05	23.98	24.37	23.73	24.27	4931478
2010-08-06	23.65	24.62	23.65	24.61	5827731
2010-08-09	24.75	24.97	24.25	24.53	6348691
2010-08-10	24.23	24.83	23.97	24.68	4708324
2010-08-11	23.89	24.02	23.40	23.57	6114747
2010-08-12	23.26	23.83	23.25	23.77	6283231
2010-08-13	23.61	24.03	23.57	23.68	4031508
2010-08-16	23.48	23.89	23.34	23.82	5477569
2010-08-17	24.00	24.60	23.91	24.32	3478244
2010-08-18	24.18	24.31	23.72	23.74	9064071
2010-08-19	23.56	23.79	23.00	23.50	5028682
2010-08-20	23.48	23.71	23.23	23.64	3411185
2010-08-23	23.81	24.04	23.51	23.54	5231318
2010-08-24	23.09	23.24	22.58	22.61	6576094
2010-08-25	22.36	23.12	22.31	23.02	5359899
2010-08-26	23.21	23.40	22.93	23.07	4347093
2010-08-27	23.22	23.50	22.79	23.41	4649669
2010-08-30	23.30	23.39	22.74	22.74	2842281
2010-08-31	22.53	23.09	22.30	22.86	4402612
2010-09-01	23.47	24.51	23.30	24.49	5806744
2010-09-02	24.43	25.48	24.43	25.38	5053027
2010-09-03	25.73	25.98	25.10	25.41	3014055
2010-09-07	25.29	25.40	24.61	24.64	3310528
2010-09-08	24.78	25.32	24.78	25.19	4863120
2010-09-09	25.44	25.79	25.09	25.54	4210589
2010-09-10	25.65	26.35	25.41	25.86	3768288
2010-09-13	26.16	26.55	26.06	26.50	3942787
2010-09-14	26.32	26.94	26.18	26.84	4193607
2010-09-15	26.63	26.90	26.26	26.66	3559187
2010-09-16	26.64	27.71	26.53	27.69	6033829
2010-09-17	27.95	28.90	27.91	28.76	10650436
2010-09-20	28.16	28.96	28.03	28.85	8084379
2010-09-21	28.87	28.93	28.42	28.65	6474009
2010-09-22	28.30	28.98	28.24	28.40	4557211
2010-09-23	28.24	28.73	28.04	28.31	4214880
2010-09-24	28.62	29.85	28.61	29.64	5747955
2010-09-27	29.27	29.57	28.80	29.29	4590642
2010-09-28	29.56	29.75	28.69	29.01	6054160
2010-09-29	28.85	29.30	28.31	28.41	6077070
2010-09-30	28.81	29.08	27.93	28.23	5337426
2010-10-01	28.65	28.65	27.39	27.71	7308116
2010-10-04	27.80	27.80	26.98	27.17	4482607
2010-10-05	27.56	28.43	27.49	28.30	3978971
2010-10-06	28.22	28.32	27.36	27.70	3315169
2010-10-07	27.99	28.37	27.65	28.26	4564239
2010-10-08	27.58	28.35	27.55	28.29	4508687
2010-10-11	28.32	29.05	28.32	28.50	3782842
2010-10-12	28.46	28.46	27.26	27.91	6618132
2010-10-13	28.09	28.55	27.95	28.29	3075235
2010-10-14	28.29	28.34	27.40	27.70	3556271
2010-10-15	27.92	28.28	27.50	27.82	5639603
2010-10-18	27.75	27.85	27.34	27.45	4966054
2010-10-19	27.18	27.34	26.52	26.85	3832532
2010-10-20	27.09	27.42	26.92	27.16	3509267
2010-10-21	27.50	28.31	27.50	27.89	3837760
2010-10-22	28.00	28.66	27.85	28.28	3608232
2010-10-25	28.59	29.37	28.26	28.59	3960635
2010-10-26	28.54	28.81	27.86	28.29	5114010
2010-10-27	28.01	29.05	28.00	29.00	6628563
2010-10-28	29.50	29.50	28.46	29.14	8452401
2010-10-29	29.05	29.35	28.10	28.95	9035403
2010-11-01	28.98	29.25	28.29	28.54	3659695
2010-11-02	28.93	28.94	28.53	28.69	2786272
2010-11-03	28.67	28.70	28.17	28.68	4346356
2010-11-04	28.95	28.96	26.63	27.17	13607837
2010-11-05	27.34	27.82	27.19	27.30	8344701
2010-11-08	27.21	28.02	27.06	28.02	6668264
2010-11-09	28.19	28.35	27.15	27.35	4832662
2010-11-10	27.30	27.51	26.95	27.46	2261326
2010-11-11	27.11	27.44	26.80	27.32	1977008
2010-11-12	27.13	27.27	26.36	26.66	3778928
2010-11-15	26.86	26.99	25.68	25.82	6108254
2010-11-16	25.46	25.88	25.37	25.50	6707125
2010-11-17	25.55	26.12	25.45	26.06	3318302
2010-11-18	26.30	26.83	26.24	26.45	4318797
2010-11-19	26.42	26.56	25.99	26.21	2850751
2010-11-22	25.78	26.08	25.40	25.87	4620388
2010-11-23	25.63	25.64	25.03	25.36	4277213
2010-11-24	25.60	26.30	25.60	26.22	3544586
2010-11-26	26.02	26.53	25.94	26.37	2174011
2010-11-29	26.10	26.97	26.08	26.78	5247246
2010-11-30	26.46	26.57	26.25	26.33	4871967
2010-12-01	27.16	27.60	26.75	26.79	4069121
2010-12-02	26.82	27.08	26.66	26.96	3302323
2010-12-03	26.92	27.36	26.90	27.05	2679475
2010-12-06	27.03	27.24	26.89	27.19	3021840
2010-12-07	27.45	27.60	26.87	26.93	2526884
2010-12-08	26.88	27.05	26.69	27.01	1649809
2010-12-09	27.13	27.21	26.78	27.17	2803012
2010-12-10	27.30	27.45	27.01	27.44	2523244
2010-12-13	27.59	27.60	26.13	26.13	5897462
2010-12-14	26.16	26.24	25.46	25.57	5810880
2010-12-15	25.67	26.25	25.48	25.69	5832730
2010-12-16	25.87	26.18	25.64	25.98	3082137
2010-12-17	26.35	26.84	26.07	26.83	8693402
2010-12-20	26.85	27.06	26.32	26.90	4617653
2010-12-21	27.03	27.53	27.03	27.19	3852535
2010-12-22	27.16	27.27	26.49	26.62	2962226
2010-12-23	26.56	26.67	26.06	26.33	2257766
2010-12-27	26.24	26.26	25.45	25.57	3524596
2010-12-28	25.58	25.78	25.45	25.48	2777869
2010-12-29	25.49	25.74	25.45	25.58	2211277
2010-12-30	25.53	25.58	24.84	25.28	2779514
2010-12-31	25.31	25.33	24.89	25.09	2040937
2011-01-03	25.15	25.24	23.76	24.79	11756756
2011-01-04	24.99	25.12	24.40	24.42	7941963
2011-01-05	24.78	25.85	24.65	25.43	10342896
2011-01-06	25.42	25.45	24.80	25.10	4176072
2011-01-07	25.21	25.66	25.05	25.62	4385557
2011-01-10	25.49	25.56	25.20	25.51	3605632
2011-01-11	25.67	26.36	25.48	26.36	8603279
2011-01-12	26.46	26.70	26.11	26.65	6925171
2011-01-13	26.58	27.91	26.35	27.12	9862276
2011-01-14	26.95	27.31	26.65	27.30	5436151
2011-01-18	27.29	27.41	26.39	26.69	5219574
2011-01-19	26.52	26.77	26.18	26.34	5029343
2011-01-20	26.29	26.72	26.02	26.29	3094047
2011-01-21	26.58	26.71	25.90	25.98	5599699
2011-01-24	26.02	26.10	25.67	25.98	6090078
2011-01-25	25.95	25.96	25.46	25.76	2464676
2011-01-26	25.75	25.75	25.25	25.34	4667521
2011-01-27	25.49	25.80	25.22	25.39	3713582
2011-01-28	25.35	25.37	24.78	24.98	4202652
2011-01-31	24.98	25.22	24.52	25.16	4127225
2011-02-01	25.32	25.74	25.19	25.32	3254787
2011-02-02	25.19	25.48	25.09	25.23	2888982
2011-02-03	25.35	25.43	24.90	24.98	2976997
2011-02-04	25.00	25.47	24.88	25.25	3165682
2011-02-07	25.39	25.58	25.18	25.30	3744472
2011-02-08	25.33	26.06	25.23	25.98	6129054
2011-02-09	25.88	26.04	25.23	25.43	4066518
2011-02-10	25.35	25.90	25.18	25.69	6072206
2011-02-11	21.93	22.09	20.99	21.31	47446589
2011-02-14	21.63	22.09	21.32	21.69	13364440
2011-02-15	21.73	21.98	21.61	21.71	9511829
2011-02-16	21.90	21.90	21.19	21.19	8429287
2011-02-17	21.24	21.26	20.99	21.01	6364054
2011-02-18	21.01	21.12	20.85	20.96	6804295
2011-02-22	20.80	21.00	20.31	20.36	7389752
2011-02-23	20.38	20.65	20.12	20.32	7549050
2011-02-24	20.45	20.57	19.96	20.27	7411871
2011-02-25	20.32	20.32	19.89	20.14	6798782
2011-02-28	20.14	20.16	19.84	19.86	6743793
2011-03-01	20.02	20.08	19.62	19.69	6139615
2011-03-02	19.63	20.07	19.61	19.90	10884948
2011-03-03	20.12	20.30	20.01	20.20	8965745
2011-03-04	20.12	20.79	20.11	20.78	10537729
2011-03-07	20.70	21.05	20.57	21.00	10872117
2011-03-08	21.48	21.79	21.16	21.60	12582084
2011-03-09	21.71	21.78	21.28	21.45	7604976
2011-03-10	21.21	21.51	20.81	21.47	8912317
2011-03-11	21.32	21.91	21.23	21.80	7008175
2011-03-14	21.64	21.80	21.40	21.70	7632259
2011-03-15	21.07	21.83	20.89	21.69	9073192
2011-03-16	21.46	21.76	21.36	21.49	13698626
2011-03-17	21.74	21.78	21.48	21.54	9084541
2011-03-18	21.77	21.78	21.32	21.32	8432219
2011-03-21	21.66	21.97	21.55	21.60	6695669
2011-03-22	21.60	21.72	21.50	21.58	7220600
2011-03-23	21.48	21.65	21.28	21.53	5705406
2011-03-24	21.62	21.97	21.53	21.86	3507377
2011-03-25	21.97	22.32	21.77	21.83	4446313
2011-03-28	21.99	22.01	21.49	21.62	5644591
2011-03-29	21.66	22.05	21.53	21.99	4554633
2011-03-30	22.21	22.84	22.05	22.83	6219298
2011-03-31	22.66	22.83	22.43	22.66	5260563
2011-04-01	22.74	22.88	22.15	22.26	5192003
2011-04-04	22.36	22.50	22.00	22.43	3545525
2011-04-05	23.50	23.55	22.71	22.72	9967326
2011-04-06	22.88	22.93	22.26	22.48	5707129
2011-04-07	22.39	22.60	22.11	22.40	6434784
2011-04-08	25.43	25.75	24.45	25.30	41775967
2011-04-11	25.24	25.44	24.40	24.52	14669778
2011-04-12	24.36	24.40	24.02	24.21	7972276
2011-04-13	24.28	24.34	23.71	23.99	5364797
2011-04-14	23.84	23.97	23.32	23.65	6253458
2011-04-15	23.72	23.89	23.45	23.66	5131394
2011-04-18	23.50	23.72	23.26	23.41	6206848
2011-04-19	23.37	23.49	23.02	23.29	4929780
2011-04-20	23.52	23.89	23.40	23.59	4044926
2011-04-21	23.65	23.99	23.48	23.84	3770044
2011-04-25	23.85	24.60	23.83	24.38	7511490
2011-04-26	24.51	24.51	24.22	24.38	5997469
2011-04-27	24.39	24.55	24.20	24.25	8137822
2011-04-28	24.34	24.74	24.15	24.68	6929139
2011-04-29	24.67	25.61	24.46	25.02	12295563
2011-05-02	25.60	25.61	25.20	25.37	5173631
2011-05-03	25.33	25.45	24.74	24.98	4663208
2011-05-04	24.94	25.15	24.70	24.72	6172306
2011-05-05	24.56	25.04	24.26	24.73	3566209
2011-05-06	25.06	25.47	24.88	25.26	6628032
2011-05-09	25.27	25.54	25.08	25.40	5333522
2011-05-10	25.50	25.57	25.27	25.35	3496589
2011-05-11	25.31	25.42	24.84	25.08	3898798
2011-05-12	25.09	25.33	24.75	25.12	3847764
2011-05-13	25.35	25.60	25.16	25.17	4794392
2011-05-16	25.30	25.34	24.94	24.95	5103287
2011-05-17	24.95	25.63	24.95	25.56	6974990
2011-05-18	25.63	27.05	25.58	26.64	12981795
2011-05-19	26.74	27.34	26.70	27.26	7746351
2011-05-20	27.28	28.09	27.22	27.57	10003635
2011-05-23	25.63	26.25	25.26	25.91	2797532
2011-05-24	26.00	26.33	25.70	25.73	2072021
2011-05-25	25.69	25.83	25.52	25.70	1440615
2011-05-26	25.67	25.77	25.50	25.73	1595050
2011-05-27	25.75	26.29	25.70	26.04	1561061
2011-05-31	26.21	26.47	26.02	26.34	2190509
2011-06-01	26.04	26.61	25.80	26.14	3924872
2011-06-02	26.13	26.36	25.98	26.25	2114262
2011-06-03	25.98	26.39	25.83	25.98	2281551
2011-06-06	25.96	26.09	25.26	25.33	2324505
2011-06-07	25.87	25.97	25.28	25.29	2812752
2011-06-08	25.27	25.59	25.08	25.53	3279934
2011-06-09	25.50	25.83	25.34	25.69	1727291
2011-06-10	25.52	25.66	25.28	25.39	1884907
2011-06-13	25.46	26.04	25.44	25.84	2399017
2011-06-14	26.12	26.50	26.05	26.07	2549846
2011-06-15	25.80	25.99	25.44	25.61	2276595
2011-06-16	25.61	25.71	25.13	25.40	1910113
2011-06-17	25.75	25.75	25.38	25.42	2007990
2011-06-20	25.49	25.82	25.39	25.74	1907134
2011-06-21	25.81	26.68	25.57	26.60	3721709
2011-06-22	26.57	27.08	26.39	26.40	2358308
2011-06-23	26.09	26.67	25.70	26.61	2404799
2011-06-24	26.61	27.06	26.26	26.30	2139373
2011-06-27	26.30	26.91	26.20	26.23	3188569
2011-06-28	26.39	26.74	26.26	26.74	1968995
2011-06-29	26.81	27.09	26.39	26.89	1704931
2011-06-30	26.99	27.40	26.85	27.26	1515035
2011-07-01	27.24	27.87	27.17	27.78	1136539
2011-07-05	27.73	28.17	27.52	28.15	2413143
2011-07-06	28.15	28.21	27.79	28.10	1609603
2011-07-07	28.32	28.51	28.06	28.45	1785366
2011-07-08	28.11	28.85	27.81	28.85	1847904
2011-07-11	28.46	29.00	28.21	28.58	2319741
2011-07-12	28.50	29.07	28.17	28.75	3559620
2011-07-13	28.88	29.16	28.60	28.79	2199695
2011-07-14	28.98	29.07	28.15	28.41	1831063
2011-07-15	28.52	28.86	28.14	28.46	1797028
2011-07-18	28.31	28.39	27.66	27.98	2102810
2011-07-19	28.25	28.78	28.15	28.51	3629921
2011-07-20	28.48	28.60	28.03	28.12	2073170
2011-07-21	27.72	28.78	27.52	28.26	2154865
2011-07-22	28.31	28.59	28.09	28.26	1786833
2011-07-25	28.15	28.74	28.12	28.37	1449360
2011-07-26	28.37	29.09	28.34	28.77	2189642
2011-07-27	28.84	29.09	27.96	27.99	1812613
2011-07-28	27.91	27.95	26.90	27.26	3341468
2011-07-29	28.69	30.93	28.13	29.80	7711444
2011-08-01	29.80	29.95	28.99	29.53	3453332
2011-08-02	29.29	29.78	28.62	28.64	2739097
2011-08-03	28.63	28.85	27.93	28.82	2668940
2011-08-04	28.38	28.50	27.15	27.15	3833540
2011-08-05	27.69	27.81	26.30	26.88	4669790
2011-08-08	26.12	26.57	24.91	25.19	3911207
2011-08-09	25.42	26.64	25.01	26.62	3605239
2011-08-10	26.14	26.52	25.49	25.82	2729213
2011-08-11	25.93	27.05	25.54	26.74	2563157
2011-08-12	26.86	27.27	26.51	27.06	1362864
2011-08-15	27.23	27.95	27.19	27.86	2388105
2011-08-16	27.58	27.73	27.17	27.59	2124628
2011-08-17	27.66	27.89	26.59	27.20	2624981
2011-08-18	26.61	26.74	25.05	25.44	2778448
2011-08-19	24.65	25.65	24.65	24.95	2600231
2011-08-22	25.37	25.74	25.16	25.20	2464695
2011-08-23	25.24	26.04	24.88	25.99	2460365
2011-08-24	25.83	26.14	25.36	26.09	1706832
2011-08-25	26.13	26.36	25.50	25.61	4763624
2011-08-26	25.53	26.50	25.03	26.36	3064587
2011-08-29	26.61	27.56	26.61	27.52	4439394
2011-08-30	27.50	28.45	27.50	28.20	2946938
2011-08-31	28.40	28.91	28.12	28.51	2080530
2011-09-01	28.58	29.10	28.34	28.40	2084887
2011-09-02	27.46	28.07	27.27	27.50	4109349
2011-09-06	26.96	28.00	26.78	28.00	2072361
2011-09-07	28.46	28.97	28.23	28.63	2271654
2011-09-08	28.51	28.90	28.09	28.21	1677477
2011-09-09	28.06	28.41	27.21	27.40	2429574
2011-09-12	26.93	27.90	26.77	27.88	2094593
2011-09-13	27.96	28.21	27.74	28.01	1690838
2011-09-14	27.82	28.20	27.04	27.94	2676163
2011-09-15	28.21	28.24	27.70	27.78	1920183
2011-09-16	27.88	28.17	27.60	27.84	2409996
2011-09-19	27.49	27.60	26.89	27.08	2939647
2011-09-20	27.20	27.56	26.61	27.15	3096007
2011-09-21	27.06	27.60	26.49	26.54	2991678
2011-09-22	26.19	26.19	24.53	25.00	4270898
2011-09-23	24.85	25.72	24.69	25.55	2528855
2011-09-26	26.56	26.85	25.53	26.75	3120611
2011-09-27	27.51	27.77	26.79	27.19	2844561
2011-09-28	27.29	27.75	26.74	26.86	2361943
2011-09-29	27.19	27.28	24.80	25.49	3614619
2011-09-30	25.16	25.17	24.21	24.22	3270792
2011-10-03	24.08	24.29	22.82	22.86	4393113
2011-10-04	22.82	23.75	22.43	23.70	4669915
2011-10-05	23.72	24.52	23.15	24.39	3281508
2011-10-06	24.43	25.59	24.10	25.53	2641740
2011-10-07	25.63	25.73	25.06	25.37	1567313
2011-10-10	25.76	26.56	25.74	26.30	1673556
2011-10-11	26.20	26.84	25.82	26.55	1563090
2011-10-12	26.74	26.90	26.32	26.55	2782640
2011-10-13	26.36	26.66	26.00	26.54	1900069
2011-10-14	26.86	27.02	26.00	26.34	2047651
2011-10-17	26.10	26.48	25.78	26.13	1875138
2011-10-18	26.14	26.44	25.58	26.33	1657492
2011-10-19	26.32	26.49	25.58	25.73	1311544
2011-10-20	25.78	25.97	25.09	25.58	1940564
2011-10-21	25.81	26.29	25.73	26.16	1573315
2011-10-24	26.16	27.27	26.16	27.14	2007367
2011-10-25	26.89	26.94	26.09	26.31	3180841
2011-10-26	26.40	26.67	25.72	26.49	1827063
2011-10-27	26.79	27.65	26.77	27.36	2920973
2011-10-28	26.39	27.24	25.21	25.66	5362644
2011-10-31	25.39	25.51	24.48	24.70	3150498
2011-11-01	24.09	25.88	23.93	25.75	3791523
2011-11-02	25.74	26.38	25.71	25.97	2381944
2011-11-03	26.12	26.57	25.75	26.46	1516291
2011-11-04	26.18	26.73	25.89	26.68	1218023
2011-11-07	26.44	27.22	26.28	27.12	2138659
2011-11-08	26.59	27.00	26.15	26.54	2136030
2011-11-09	26.10	26.13	25.12	25.41	2321247
2011-11-10	25.69	26.08	25.39	25.83	1831094
2011-11-11	26.12	26.46	25.68	26.31	1081577
2011-11-14	26.16	26.32	25.94	26.12	751545
2011-11-15	25.98	26.61	25.81	26.50	1526150
2011-11-16	26.20	26.94	25.98	26.20	1421315
2011-11-17	26.24	26.24	25.03	25.40	1734869
2011-11-18	25.51	26.24	25.38	25.82	2494514
2011-11-21	25.49	25.58	24.87	25.30	2634604
2011-11-22	25.02	25.25	24.16	25.20	3075391
2011-11-23	24.96	24.96	24.17	24.31	2151425
2011-11-25	24.22	24.87	24.16	24.56	857378
2011-11-28	25.18	25.46	24.59	25.34	1852409
2011-11-29	25.41	26.02	25.18	25.75	1656206
2011-11-30	26.36	26.51	25.95	26.16	2016740
2011-12-01	26.31	26.80	26.11	26.36	1729479
2011-12-02	26.51	27.16	26.38	26.43	2091497
2011-12-05	26.83	27.58	26.56	27.20	1730227
2011-12-06	27.27	27.28	26.92	27.09	1662838
2011-12-07	26.96	27.78	26.55	27.47	2015030
2011-12-08	26.62	27.18	26.06	26.37	2646956
2011-12-09	26.41	27.11	26.36	26.80	1738726
2011-12-12	26.61	26.77	26.44	26.74	2077132
2011-12-13	26.93	27.10	26.16	26.27	1662022
2011-12-14	26.26	26.26	25.28	25.74	2130772
2011-12-15	26.02	26.15	25.68	25.95	2302419
2011-12-16	26.09	26.55	25.95	26.31	2547341
2011-12-19	26.49	26.57	25.83	25.93	1708477
2011-12-20	26.27	26.97	26.27	26.85	1864797
2011-12-21	27.38	28.30	27.28	27.89	5279067
2011-12-22	28.00	29.32	27.93	29.15	5028961
2011-12-23	29.44	30.08	29.21	30.04	3769077
2011-12-27	29.97	30.42	29.38	30.07	2758958
2011-12-28	30.27	30.40	29.21	29.55	3636769
2011-12-29	29.73	29.73	29.00	29.34	2363617
2011-12-30	29.37	29.48	28.88	29.02	2462848
2012-01-03	29.75	30.19	29.50	29.66	3564942
2012-01-04	29.46	29.66	28.50	29.03	3447150
2012-01-05	28.90	28.92	28.26	28.77	3828611
2012-01-06	28.79	29.91	28.76	29.25	4891226
2012-01-09	29.58	29.75	28.38	28.63	4720283
2012-01-10	28.78	29.55	28.78	29.50	3227145
2012-01-11	29.21	29.70	28.84	29.31	3199253
2012-01-12	29.31	29.51	28.59	28.87	2924420
2012-01-13	28.70	28.74	28.02	28.67	3684136
2012-01-17	28.88	29.71	28.87	29.69	4236545
2012-01-18	29.33	31.25	29.04	30.88	7261703
2012-01-19	31.18	31.43	30.67	31.33	4779139
2012-01-20	31.25	31.41	30.67	31.04	3131718
2012-01-23	31.15	31.62	30.85	30.91	3679082
2012-01-24	30.76	31.53	30.33	31.40	2783479
2012-01-25	31.44	31.59	31.07	31.22	2677123
2012-01-26	31.41	31.58	30.94	31.11	2365586
2012-01-27	31.09	32.16	31.01	31.80	4695139
2012-01-30	31.58	32.07	31.30	31.99	4119149
2012-01-31	32.07	32.44	31.79	32.37	4042205
2012-02-01	32.43	33.06	32.21	32.93	3499404
2012-02-02	32.92	33.23	32.80	33.02	2175215
2012-02-03	33.40	34.25	32.89	34.22	4274044
2012-02-06	34.01	34.11	33.42	33.57	3421484
2012-02-07	33.36	34.07	33.13	34.04	3557743
2012-02-08	33.75	34.12	33.37	33.65	4155502
2012-02-09	33.42	34.23	32.24	34.16	8260376
2012-02-10	31.91	33.67	31.86	33.54	7129062
2012-02-13	33.80	34.49	33.70	34.41	3428407
2012-02-14	34.36	34.75	33.70	33.92	3924584
2012-02-15	33.86	34.12	33.25	33.42	3422912
2012-02-16	33.70	34.01	32.87	33.27	4108316
2012-02-17	33.33	33.52	32.98	33.07	2278988
2012-02-21	33.18	33.32	32.83	33.02	3282453
2012-02-22	33.13	33.44	32.95	33.01	1367351
2012-02-23	33.07	33.56	32.83	33.25	2547672
2012-02-24	33.26	33.38	32.91	32.97	2324097
2012-02-27	32.81	33.41	32.76	33.14	3288578
2012-02-28	33.37	34.40	33.30	33.79	3953338
2012-02-29	33.74	34.24	33.52	34.05	3371662
2012-03-01	33.96	34.47	33.96	34.07	3673323
2012-03-02	33.83	34.29	33.50	33.64	2542432
2012-03-05	33.38	33.54	33.03	33.39	2780678
2012-03-06	32.99	33.36	32.72	32.77	3867940
2012-03-07	32.68	33.11	32.14	32.89	3541362
2012-03-08	33.01	33.03	31.94	32.32	5195809
2012-03-09	32.41	32.44	31.43	31.71	6208824
2012-03-12	31.96	32.17	31.77	32.09	3405782
2012-03-13	32.30	32.64	32.04	32.53	2558756
2012-03-14	32.39	32.71	32.19	32.41	2502924
2012-03-15	32.36	33.41	32.31	33.27	3218306
2012-03-16	33.17	33.75	33.17	33.61	3489253
2012-03-19	33.50	34.29	33.36	34.16	2242899
2012-03-20	33.98	34.02	33.58	33.81	1697439
2012-03-21	33.70	34.20	33.70	34.01	1297373
2012-03-22	33.67	34.38	33.54	34.22	1819880
2012-03-23	34.14	34.22	33.66	34.14	1743978
2012-03-26	34.45	35.57	34.39	35.44	3301073
2012-03-27	34.25	34.65	34.08	34.12	5975623
2012-03-28	34.00	34.17	32.26	32.54	12867098
2012-03-29	32.45	33.37	32.35	33.25	6509131
2012-03-30	33.47	33.74	33.23	33.44	4866578
2012-04-02	33.25	33.63	32.85	33.33	3415782
2012-04-03	33.38	33.62	33.06	33.25	2673876
2012-04-04	33.03	33.03	31.98	32.32	3932562
2012-04-05	32.32	32.95	32.22	32.90	2310069
2012-04-09	32.43	32.54	32.18	32.35	2047204
2012-04-10	32.37	32.85	31.63	31.71	3518726
2012-04-11	32.14	32.49	31.81	31.89	3045124
2012-04-12	32.00	32.33	31.81	32.02	3586028
2012-04-13	32.02	32.27	31.76	31.81	2783068
2012-04-16	31.95	31.95	30.97	31.21	2821324
2012-04-17	31.19	31.60	31.13	31.18	2814415
2012-04-18	31.20	31.82	31.10	31.49	3395759
2012-04-19	31.35	31.98	31.33	31.55	3206784
2012-04-20	31.75	31.98	31.61	31.94	3464358
2012-04-23	31.77	31.83	30.99	31.39	2375201
2012-04-24	31.51	31.75	31.16	31.54	2313326
2012-04-25	31.70	32.36	31.44	32.32	3147480
2012-04-26	32.36	32.88	31.57	32.63	5905268
2012-04-27	39.19	43.00	39.00	40.31	24788287
2012-04-30	40.08	43.92	39.90	42.65	12950219
2012-05-01	40.85	42.67	40.70	41.64	8152038
2012-05-02	41.69	42.73	41.28	42.45	4090908
2012-05-03	42.46	42.46	41.26	41.43	6038254
2012-05-04	41.02	41.52	40.83	40.98	3604176
2012-05-07	41.07	41.38	40.50	40.90	4814119
2012-05-08	40.77	41.13	39.95	41.10	4098304
2012-05-09	40.49	41.74	40.09	41.14	3562009
2012-05-10	41.00	41.54	40.29	40.91	3673363
2012-05-11	40.81	41.45	40.36	41.11	3310064
2012-05-14	40.83	42.07	40.63	41.40	3611650
2012-05-15	40.80	42.32	40.80	41.68	4019021
2012-05-16	41.88	43.22	41.71	43.01	5665837
2012-05-17	42.95	43.01	41.00	41.10	4220054
2012-05-18	41.35	41.57	40.57	40.72	4427084
2012-05-21	40.83	42.47	40.53	42.35	2918718
2012-05-22	42.50	43.21	42.28	42.71	2874695
2012-05-23	42.67	46.07	42.30	45.61	8992158
2012-05-24	45.68	45.84	44.95	45.25	4615308
2012-05-25	45.41	45.55	44.46	44.89	2830462
2012-05-29	45.57	45.78	44.45	45.30	2274559
2012-05-30	45.03	46.34	44.04	45.46	4456044
2012-05-31	45.36	46.49	44.59	45.89	5920082
2012-06-01	45.17	45.87	43.95	44.65	4992986
2012-06-04	44.64	45.43	43.91	44.93	3682664
2012-06-05	44.58	45.42	44.28	45.18	2754632
2012-06-06	45.59	46.96	45.54	46.69	2392526
2012-06-07	47.40	47.78	45.93	46.03	3461522
2012-06-08	46.25	48.06	45.85	47.85	3687499
2012-06-11	48.50	48.79	47.52	48.02	3978941
2012-06-12	48.25	49.12	47.91	48.73	3528203
2012-06-13	47.56	47.99	46.54	47.43	6498972
2012-06-14	47.44	47.75	46.87	47.53	3302134
2012-06-15	47.53	50.23	47.31	50.05	6173396
2012-06-18	49.95	50.66	49.44	49.96	4508166
2012-06-19	48.70	49.63	48.20	48.49	6189941
2012-06-20	48.56	48.94	46.62	47.95	5161838
2012-06-21	48.14	48.81	47.58	47.83	3601790
2012-06-22	47.70	48.38	47.63	48.03	4124556
2012-06-25	47.86	47.86	46.06	46.25	3010888
2012-06-26	46.50	47.09	45.94	46.40	2548533
2012-06-27	46.72	47.44	46.07	46.61	2287289
2012-06-28	46.19	46.35	44.64	46.21	2552482
2012-06-29	47.40	48.52	47.26	48.07	3498857
2012-07-02	48.22	49.52	48.08	49.19	3526989
2012-07-03	49.10	49.36	48.04	48.67	1692761
2012-07-05	48.43	49.23	48.31	48.33	2021102
2012-07-06	48.15	48.70	47.02	47.72	2075076
2012-07-09	47.76	47.86	47.04	47.47	1832978
2012-07-10	48.01	48.58	45.29	45.72	4956744
2012-07-11	45.85	46.23	45.09	45.61	2343063
2012-07-12	44.99	45.12	43.60	44.06	4371017
2012-07-13	44.31	45.91	43.44	45.67	2831938
2012-07-16	45.37	45.80	44.51	45.22	2686449
2012-07-17	45.70	46.45	44.62	45.93	2762496
2012-07-18	45.28	46.80	45.08	46.55	2860561
2012-07-19	46.69	48.79	46.47	47.57	3406546
2012-07-20	47.41	47.82	46.66	47.10	2453907
2012-07-23	46.19	46.63	44.70	46.38	2791735
2012-07-24	46.52	47.08	45.82	46.32	3246906
2012-07-25	45.67	46.41	43.75	44.25	5102706
2012-07-26	45.09	45.94	43.56	45.71	6510820
2012-07-27	53.68	58.40	53.66	54.90	17455509
2012-07-30	54.90	56.68	54.67	56.12	5274353
2012-07-31	55.64	57.49	55.25	56.99	4443600
2012-08-01	57.35	57.40	56.03	56.40	2297561
2012-08-02	56.05	56.95	55.48	56.80	2019057
2012-08-03	57.21	58.80	57.01	57.45	2925018
2012-08-06	57.77	58.61	57.17	58.42	2459430
2012-08-07	58.79	59.50	58.44	58.87	4814989
2012-08-08	56.63	58.15	54.63	56.14	7823263
2012-08-09	56.29	56.78	55.76	55.96	2093195
2012-08-10	55.92	55.99	53.56	54.44	3323284
2012-08-13	55.02	55.03	53.08	53.83	3130247
2012-08-14	53.29	53.60	52.12	52.31	3274324
2012-08-15	52.45	53.36	51.97	52.91	2329808
2012-08-16	52.67	52.83	51.84	52.22	3297762
2012-08-17	52.36	53.55	51.53	51.62	3233001
2012-08-20	51.50	52.68	50.99	52.44	3610795
2012-08-21	52.35	52.81	51.33	51.61	2568062
2012-08-22	51.36	51.87	50.66	51.72	2110057
2012-08-23	51.50	52.49	51.00	52.42	3071138
2012-08-24	52.02	53.68	51.64	53.06	2978513
2012-08-27	53.07	53.36	51.84	52.18	2056233
2012-08-28	52.26	53.15	52.08	52.88	1986975
2012-08-29	52.86	53.28	52.21	52.86	1357800
2012-08-30	52.57	52.86	51.44	51.48	1592534
2012-08-31	51.97	52.11	50.47	51.36	2960849
2012-09-04	51.36	52.39	51.05	51.99	1840500
2012-09-05	51.66	52.39	51.07	52.10	1815983
2012-09-06	52.55	54.09	52.33	53.38	2631169
2012-09-07	53.63	54.35	53.40	54.11	2445488
2012-09-10	53.89	54.24	52.70	52.75	2576018
2012-09-11	52.59	54.00	52.03	53.79	3875523
2012-09-12	54.00	55.06	53.74	54.22	2731969
2012-09-13	54.02	55.82	53.55	55.57	2754354
2012-09-14	55.59	57.00	55.57	55.88	2431433
2012-09-17	55.63	55.79	54.41	54.99	2112560
2012-09-18	55.09	55.50	54.45	54.81	1408478
2012-09-19	54.81	56.37	54.71	56.16	2779780
2012-09-20	55.89	57.18	55.70	57.09	2290429
2012-09-21	58.98	60.29	58.93	59.37	5994266
2012-09-24	58.76	59.00	57.57	58.56	3197127
2012-09-25	58.00	59.00	57.95	58.14	2406387
2012-09-26	58.20	58.48	57.03	57.65	1992446
2012-09-27	57.82	58.62	57.51	58.22	1149128
2012-09-28	58.10	58.59	57.48	57.84	2332685
2012-10-01	57.87	58.30	56.76	56.94	1788075
2012-10-02	57.35	57.77	56.17	56.67	2357560
2012-10-03	56.99	58.50	56.99	58.35	2506323
2012-10-04	58.62	59.42	58.09	58.52	2108562
2012-10-05	59.47	59.90	57.45	57.60	1731050
2012-10-08	57.80	58.06	56.35	56.80	1880598
2012-10-09	56.63	56.77	55.02	55.48	2826514
2012-10-10	55.47	56.14	55.12	55.28	3508668
2012-10-11	55.75	55.75	53.33	54.25	4186429
2012-10-12	53.58	54.54	53.31	54.25	1801065
2012-10-15	54.49	54.57	53.67	54.49	1518619
2012-10-16	54.61	55.02	54.10	54.66	1655705
2012-10-17	54.54	55.23	54.09	54.33	1747252
2012-10-18	54.20	55.72	53.61	54.28	3845305
2012-10-19	54.15	54.15	51.41	52.10	4278268
2012-10-22	52.23	53.41	51.88	52.36	2440496
2012-10-23	52.05	54.22	51.62	53.69	2945734
2012-10-24	54.43	54.43	52.25	52.27	2764151
2012-10-25	52.80	53.01	50.71	51.25	6637975
2012-10-26	58.95	60.00	56.02	59.06	13241550
2012-10-31	58.31	60.04	57.88	59.15	3290719
2012-11-01	59.11	59.89	58.96	59.68	2002775
2012-11-02	60.76	61.38	59.06	59.07	2890681
2012-11-05	58.82	59.91	58.30	59.87	1687947
2012-11-06	59.80	60.99	59.80	60.56	1994857
2012-11-07	59.84	60.00	58.14	58.90	2641041
2012-11-08	59.15	59.41	57.75	58.19	2004001
2012-11-09	56.16	58.61	56.00	57.74	2760866
2012-11-12	57.91	58.58	57.22	57.59	1431388
2012-11-13	57.39	57.94	57.05	57.19	1594335
2012-11-14	57.49	57.75	55.29	55.47	1886043
2012-11-15	55.63	55.95	54.96	55.88	1723921
2012-11-16	55.78	58.32	55.62	58.23	2479990
2012-11-19	59.04	59.29	58.03	58.30	1525368
2012-11-20	59.07	60.16	58.35	59.29	1843101
2012-11-21	59.27	60.45	58.69	60.02	1870594
2012-11-23	60.16	60.65	59.51	60.59	840788
2012-11-26	60.34	61.48	60.11	60.94	2227620
2012-11-27	60.98	61.58	60.10	60.83	1760115
2012-11-28	60.86	61.77	60.00	61.73	1421367
2012-11-29	61.84	62.80	61.03	61.59	1335599
2012-11-30	61.51	62.21	61.00	61.86	2455505
2012-12-03	61.93	61.95	60.65	60.78	1799516
2012-12-04	60.51	60.60	59.52	59.92	2096416
2012-12-05	60.12	60.62	59.35	60.09	1777176
2012-12-06	59.94	60.26	59.32	59.68	1618357
2012-12-07	59.89	60.82	59.75	59.88	2640347
2012-12-10	59.81	60.11	57.34	57.71	2827189
2012-12-11	59.39	60.35	58.83	60.00	4475726
2012-12-12	59.65	60.71	58.99	60.57	3399527
2012-12-13	60.11	60.47	58.40	59.34	2801094
2012-12-14	59.23	59.38	58.55	58.99	1749842
2012-12-17	59.29	60.72	59.00	60.66	2508163
2012-12-18	60.54	61.97	60.00	61.44	2668323
2012-12-19	61.70	61.91	60.73	60.78	1644928
2012-12-20	60.89	61.20	59.96	60.91	1359650
2012-12-21	60.05	60.60	59.21	59.59	2467201
2012-12-24	59.16	59.90	59.13	59.59	458301
2012-12-26	59.75	59.80	57.84	57.93	887485
2012-12-27	57.98	60.73	57.98	60.30	2772302
2012-12-28	59.71	60.30	59.33	59.36	1181288
2012-12-31	59.27	61.71	58.90	61.44	2041115
2013-01-02	62.61	63.25	62.15	63.25	2146003
2013-01-03	63.11	64.51	62.69	62.83	2427680
2013-01-04	62.83	64.69	62.61	64.46	1896307
2013-01-07	63.90	64.66	63.55	64.41	1898690
2013-01-08	64.43	64.77	63.90	64.75	1882482
2013-01-09	64.79	64.81	63.54	63.70	2059928
2013-01-10	64.37	64.49	62.25	62.77	1723462
2013-01-11	62.71	62.98	62.25	62.61	1801370
2013-01-14	62.61	63.35	62.00	62.88	1227686
2013-01-15	62.58	64.08	62.15	63.52	1381148
2013-01-16	64.20	64.20	62.58	62.69	1148231
2013-01-17	62.84	63.33	62.18	62.86	1054642
2013-01-18	63.12	63.12	61.99	62.24	2375350
2013-01-22	62.50	62.81	61.22	61.99	1197903
2013-01-23	62.16	62.74	61.73	62.61	960653
2013-01-24	63.39	64.25	62.90	63.39	1346210
2013-01-25	63.41	66.86	63.41	66.49	2729038
2013-01-28	66.59	66.84	65.91	66.66	1688585
2013-01-29	66.68	66.77	65.34	66.57	1595232
2013-01-30	66.70	66.84	65.44	65.66	1385520
2013-01-31	65.32	65.50	64.40	65.25	2170035
2013-02-01	65.95	68.09	65.44	67.27	3878882
2013-02-04	66.49	66.49	64.82	65.16	4664154
2013-02-05	65.42	68.09	65.30	67.50	5177060
2013-02-06	66.41	67.94	65.01	65.70	8686085
2013-02-07	65.68	66.18	63.11	65.40	3856172
2013-02-08	65.50	66.35	65.16	65.65	1791202
2013-02-11	65.24	65.49	64.37	64.80	2153193
2013-02-12	64.91	65.92	64.79	65.55	2169487
2013-02-13	65.70	65.83	64.85	65.47	1871751
2013-02-14	64.98	65.43	64.51	65.17	2404110
2013-02-15	65.25	65.79	64.23	64.58	2602143
2013-02-19	64.90	65.13	64.06	64.42	1906627
2013-02-20	64.52	64.95	62.82	63.11	1828065
2013-02-21	63.27	63.90	62.69	63.76	2904054
2013-02-22	63.86	64.64	63.79	64.49	2044996
2013-02-25	64.66	64.92	62.03	62.14	2079300
2013-02-26	62.28	63.12	61.49	62.82	2228794
2013-02-27	63.41	64.92	62.11	64.18	2052012
2013-02-28	63.93	64.54	63.19	63.90	2806471
2013-03-01	63.50	64.15	62.86	63.74	1788756
2013-03-04	63.20	64.51	63.12	64.42	2172615
2013-03-05	64.99	66.22	64.82	65.91	3362865
2013-03-06	65.89	66.10	64.59	64.95	1731100
2013-03-07	64.80	65.41	64.20	64.32	1279546
2013-03-08	64.81	65.00	63.71	64.72	1561742
2013-03-11	64.42	65.05	63.93	64.98	1770296
2013-03-12	64.75	66.00	64.51	64.97	1752898
2013-03-13	65.14	66.10	64.35	65.75	1499351
2013-03-14	65.75	66.50	65.66	66.35	1304106
2013-03-15	66.09	66.83	65.65	66.22	1676426
2013-03-18	65.32	65.61	64.32	64.44	1494868
2013-03-19	64.78	64.86	61.43	62.65	2878353
2013-03-20	63.35	63.51	62.79	63.28	1798013
2013-03-21	62.79	63.61	61.63	61.93	1846054
2013-03-22	62.39	63.06	61.78	62.94	1954712
2013-03-25	63.19	63.65	61.96	62.38	1267515
2013-03-26	62.78	63.45	61.88	62.09	2001062
2013-03-27	61.47	61.68	60.76	60.90	2602408
2013-03-28	60.92	60.92	59.50	60.02	2732315
2013-04-01	60.49	60.91	59.82	60.50	3274497
2013-04-02	61.13	62.37	60.61	61.87	3091320
2013-04-03	61.82	61.87	60.68	60.80	2498527
2013-04-04	60.74	61.75	60.07	61.18	1263181
2013-04-05	60.03	61.64	59.71	61.62	1364980
2013-04-08	61.47	62.35	61.15	62.32	1270194
2013-04-09	62.27	62.68	61.48	62.43	1284349
2013-04-10	62.87	64.35	62.71	64.35	1476783
2013-04-11	64.35	65.39	64.06	65.01	2052413
2013-04-12	64.70	65.15	63.97	64.43	1134844
2013-04-15	63.89	64.31	61.30	61.46	2176457
2013-04-16	61.85	63.36	61.82	63.13	1634177
2013-04-17	62.30	62.88	61.10	61.77	2059835
2013-04-18	61.96	62.43	60.25	60.50	1579984
2013-04-19	60.46	62.34	60.16	61.67	2515403
2013-04-22	61.77	63.65	61.38	63.34	2597993
2013-04-23	63.75	64.40	63.26	64.20	2022738
2013-04-24	64.20	64.96	63.46	64.18	1489198
2013-04-25	64.67	65.22	64.40	64.97	4795676
2013-04-26	61.51	61.90	58.08	58.56	8904811
2013-04-29	58.73	58.97	55.75	56.06	6415663
2013-04-30	55.77	57.16	55.57	55.84	4115329
2013-05-01	55.97	55.97	54.65	55.10	2723314
2013-05-02	55.56	57.13	55.34	56.77	3943754
2013-05-03	57.30	59.38	57.11	59.00	3871172
2013-05-06	58.96	59.43	58.14	58.29	2665208
2013-05-07	58.48	58.66	56.95	57.07	3966797
2013-05-08	57.13	58.05	56.85	57.18	3387107
2013-05-09	57.32	57.68	55.50	55.97	4438453
2013-05-10	56.40	59.15	56.26	58.87	5054625
2013-05-13	58.48	59.57	58.21	59.43	2672572
2013-05-14	59.67	60.83	59.60	60.76	3780624
2013-05-15	60.60	61.51	60.29	60.73	3404034
2013-05-16	60.25	60.55	57.85	57.90	4312390
2013-05-17	58.49	58.93	57.36	58.10	3775685
2013-05-20	58.66	58.80	57.17	58.00	4060914
2013-05-21	57.83	58.45	57.60	58.01	2775346
2013-05-22	58.01	58.26	57.25	57.68	4652869
2013-05-23	57.13	58.56	56.91	58.21	3631930
2013-05-24	57.70	59.12	57.68	59.04	1719887
2013-05-28	59.69	60.10	58.86	58.97	2488565
2013-05-29	58.57	59.13	57.43	57.46	1931903
2013-05-30	57.43	58.50	57.36	57.49	2126504
2013-05-31	57.34	58.06	57.25	57.51	1968673
2013-06-03	57.52	58.15	56.97	57.51	2316595
2013-06-04	57.09	57.46	55.75	56.13	2595580
2013-06-05	56.01	56.18	54.78	54.96	2432665
2013-06-06	55.07	55.70	54.39	55.60	2058985
2013-06-07	55.86	56.20	55.37	55.84	1774800
2013-06-10	55.86	57.06	55.86	56.74	1343479
2013-06-11	56.04	56.84	55.72	55.84	1105101
2013-06-12	56.23	57.27	56.23	56.37	2478991
2013-06-13	56.27	58.30	56.11	58.15	2149978
2013-06-14	58.00	58.76	57.50	58.01	2718203
2013-06-17	58.34	59.19	58.08	59.13	1832200
2013-06-18	59.32	60.95	59.26	60.64	3047147
2013-06-19	61.00	61.08	59.81	60.49	2607557
2013-06-20	59.78	60.51	59.49	59.70	2097716
2013-06-21	59.99	60.24	58.53	58.83	3060331
2013-06-24	58.42	58.61	56.06	56.99	3027537
2013-06-25	57.59	58.05	56.73	57.12	1660726
2013-06-26	57.76	58.01	57.40	57.91	1679014
2013-06-27	58.22	60.09	58.22	59.92	2147540
2013-06-28	59.44	60.72	59.03	60.15	4310025
2013-07-01	60.32	62.54	60.08	62.11	2869931
2013-07-02	62.11	62.53	61.09	61.69	1552015
2013-07-03	61.18	62.04	61.17	61.68	912536
2013-07-05	62.46	62.92	61.71	62.88	937555
2013-07-08	63.02	63.47	62.00	62.40	1868391
2013-07-09	63.09	63.32	62.64	63.02	1951416
2013-07-10	62.72	63.22	62.28	63.22	1284167
2013-07-11	63.81	63.99	62.54	63.08	2272734
2013-07-12	63.24	63.94	62.97	63.75	1465276
2013-07-15	63.75	64.39	63.23	64.34	1097423
2013-07-16	64.51	65.34	63.95	64.50	2592608
2013-07-17	64.21	65.31	64.21	65.10	1437919
2013-07-18	64.85	66.14	64.85	65.52	1621278
2013-07-19	65.49	65.49	64.13	64.43	2876096
2013-07-22	64.93	64.93	63.62	63.95	1855341
2013-07-23	64.34	64.77	63.64	63.78	3565569
2013-07-24	64.13	64.64	63.45	63.78	2651195
2013-07-25	64.47	65.95	63.72	65.00	10013429
2013-07-26	50.00	50.91	47.09	47.20	28259625
2013-07-29	47.98	48.16	45.75	46.03	12657638
2013-07-30	46.25	47.69	45.80	47.49	8099068
2013-07-31	47.75	48.22	47.02	47.13	5098102
2013-08-01	47.60	47.86	47.12	47.20	3755606
2013-08-02	47.25	48.18	47.06	48.17	4206919
2013-08-05	48.35	49.95	48.01	49.69	6844619
2013-08-06	50.66	52.17	50.40	50.97	9021296
2013-08-07	50.76	50.96	49.45	50.80	5064189
2013-08-08	51.18	51.39	50.42	50.90	3234766
2013-08-09	51.30	51.69	50.08	50.68	3153836
2013-08-12	50.61	50.86	49.59	49.67	3353542
2013-08-13	49.93	49.98	49.16	49.38	2169822
2013-08-14	49.37	49.67	48.76	48.79	3839239
2013-08-15	48.38	48.69	47.26	47.77	4104891
2013-08-16	47.59	48.10	47.19	47.39	2786875
2013-08-19	47.20	47.34	46.78	46.84	1739976
2013-08-20	46.64	47.79	46.28	47.60	1940735
2013-08-21	47.50	47.52	45.69	45.70	5327159
2013-08-22	45.95	46.57	45.88	46.47	2096419
2013-08-23	49.86	51.31	48.77	48.84	10156812
2013-08-26	48.80	48.85	47.06	47.20	4214036
2013-08-27	46.64	47.70	46.63	46.96	3422068
2013-08-28	47.02	47.40	46.68	47.00	2330687
2013-08-29	46.73	47.75	46.72	47.09	1781562
2013-08-30	47.09	47.70	46.68	46.76	1776127
2013-09-03	47.40	47.83	47.01	47.27	2171902
2013-09-04	47.42	49.12	47.34	48.91	3436673
2013-09-05	48.91	49.13	48.01	48.18	2585982
2013-09-06	48.43	50.09	48.17	49.68	4194142
2013-09-09	50.76	51.55	50.53	50.64	5148260
2013-09-10	50.83	52.49	50.83	51.84	4636643
2013-09-11	51.55	52.50	51.50	52.09	3976421
2013-09-12	52.04	52.50	51.06	51.18	3607295
2013-09-13	51.21	51.45	50.71	51.19	2190545
2013-09-16	51.82	52.84	51.77	52.42	4310064
2013-09-17	52.75	53.66	52.24	52.26	3860347
2013-09-18	52.13	53.59	51.53	53.47	4296143
2013-09-19	53.65	53.82	52.68	53.12	3515183
2013-09-20	53.30	54.03	52.79	52.82	6036690
2013-09-23	52.64	53.17	51.81	51.86	2802239
2013-09-24	51.77	52.44	51.39	52.19	3019582
2013-09-25	52.48	52.53	51.50	51.59	1788210
2013-09-26	51.66	52.45	51.12	52.02	2012232
2013-09-27	51.84	52.30	51.25	52.21	2880683
2013-09-30	51.54	52.34	51.42	51.81	2622151
2013-10-01	51.69	52.89	51.69	52.86	2179187
2013-10-02	52.51	54.12	52.50	53.46	3287239
2013-10-03	53.40	53.80	52.06	52.15	2174264
2013-10-04	52.07	52.26	51.48	51.67	3586934
2013-10-07	51.39	52.31	51.13	51.77	2288910
2013-10-08	51.67	51.95	49.71	50.63	4302962
2013-10-09	50.62	50.69	48.85	49.99	4064826
2013-10-10	50.63	51.69	50.58	51.39	2664597
2013-10-11	51.32	51.95	51.03	51.73	2269548
2013-10-14	49.75	49.83	47.26	48.51	13258129
2013-10-15	48.41	48.50	47.49	47.89	6079935
2013-10-16	48.34	48.62	47.67	47.90	3658214
2013-10-17	47.70	48.33	47.42	48.21	2748281
2013-10-18	48.39	48.96	47.91	48.43	2981704
2013-10-21	48.45	48.66	47.95	48.19	2959670
2013-10-22	48.47	49.07	48.13	48.91	3625781
2013-10-23	49.42	50.20	48.99	49.20	4207243
2013-10-24	48.90	50.55	48.53	50.50	3085291
2013-10-25	50.83	51.21	50.12	50.45	1826888
2013-10-28	50.53	50.86	49.80	49.93	3029648
2013-10-29	50.16	50.88	50.05	50.68	3730382
2013-10-30	50.80	51.00	49.73	49.96	7170702
2013-10-31	58.61	59.89	57.63	58.97	16006253
2013-11-01	58.98	60.19	58.21	60.11	5498466
2013-11-04	60.08	60.88	59.29	60.24	3588462
2013-11-05	60.07	60.32	59.27	59.58	3594040
2013-11-06	59.57	59.95	59.15	59.81	2665933
2013-11-07	59.82	60.49	58.10	58.91	3106333
2013-11-08	59.16	60.69	59.10	59.88	2491740
2013-11-11	59.61	61.33	59.12	61.25	2417917
2013-11-12	61.31	62.06	60.57	62.02	2357584
2013-11-13	61.68	61.81	61.15	61.72	1980745
2013-11-14	61.65	61.75	60.62	61.04	1828436
2013-11-15	61.23	61.49	60.84	61.19	1783106
2013-11-18	61.24	62.00	60.89	61.05	2053386
2013-11-19	60.76	61.17	60.21	60.70	2005209
2013-11-20	61.48	62.30	60.71	61.11	2716093
2013-11-21	61.12	62.66	61.11	62.59	2023380
2013-11-22	62.71	62.71	61.85	62.05	1892376
2013-11-25	62.21	62.55	61.30	61.39	1559335
2013-11-26	61.18	62.80	61.16	62.33	1954817
2013-11-27	62.55	63.86	62.55	63.30	1537779
2013-11-29	63.21	64.20	63.20	63.69	1056455
2013-12-02	63.60	63.77	62.38	62.61	1456999
2013-12-03	62.04	62.88	62.03	62.56	1236570
2013-12-04	62.16	63.15	61.92	62.84	1397962
2013-12-05	62.67	63.87	62.39	63.58	1999515
2013-12-06	64.16	64.23	63.38	63.48	1523104
2013-12-09	63.62	64.13	63.27	63.50	1093417
2013-12-10	63.25	64.01	63.19	63.20	1245301
2013-12-11	63.04	63.39	62.16	62.31	2108188
2013-12-12	62.38	62.75	62.10	62.54	2368369
2013-12-13	62.94	63.67	62.29	62.73	1141612
2013-12-16	63.49	66.99	63.28	65.88	4405034
2013-12-17	65.69	66.55	65.29	66.39	1835342
2013-12-18	66.64	67.61	65.46	67.55	2010208
2013-12-19	67.71	67.79	66.51	66.80	1482382
2013-12-20	68.16	68.21	67.25	67.61	3162255
2013-12-23	67.99	68.76	67.62	68.68	1092862
2013-12-24	68.62	68.79	68.00	68.50	462876
2013-12-26	68.56	69.34	68.48	69.03	602079
2013-12-27	68.97	69.45	68.51	68.76	831259
2013-12-30	68.50	69.33	68.34	68.84	932536
2013-12-31	68.91	69.76	68.81	69.66	1183592
2014-01-02	69.08	69.69	68.56	69.21	1399901
2014-01-03	69.22	69.72	68.82	69.20	1315507
2014-01-06	69.13	69.20	67.71	68.96	1680917
2014-01-07	69.26	71.72	69.08	71.45	2961709
2014-01-08	71.45	72.19	70.10	70.31	2458788
2014-01-09	70.59	70.84	69.10	69.55	1477285
2014-01-10	69.82	70.40	68.91	69.60	1406466
2014-01-13	69.65	70.23	67.47	67.87	2343812
2014-01-14	68.18	69.65	68.05	69.33	1866359
2014-01-15	69.54	70.77	69.22	69.42	1986788
2014-01-16	69.05	69.55	67.78	68.48	1914093
2014-01-17	69.51	72.05	69.45	70.69	3315443
2014-01-21	68.17	68.30	65.14	67.67	7080241
2014-01-22	67.74	68.18	66.47	67.06	2705147
2014-01-23	66.20	67.81	66.04	66.50	2054348
2014-01-24	65.93	66.49	65.26	66.30	2173051
2014-01-27	66.35	66.87	64.19	65.46	1964326
2014-01-28	65.48	67.25	65.44	66.95	1356083
2014-01-29	66.27	66.66	64.90	65.47	1839011
2014-01-30	65.90	66.28	65.41	65.52	2014642
2014-01-31	64.50	65.54	64.32	64.98	2210953
2014-02-03	65.07	65.27	62.76	63.27	2427758
2014-02-04	63.99	64.50	63.06	63.97	2370360
2014-02-05	63.85	64.20	62.91	63.93	2320830
2014-02-06	63.82	65.67	63.61	65.14	5459392
2014-02-07	74.00	75.45	72.44	74.45	9103014
2014-02-10	74.21	75.25	73.50	74.32	2253576
2014-02-11	75.04	76.44	74.58	74.79	2406931
2014-02-12	75.39	76.27	74.85	75.86	1907943
2014-02-13	75.00	78.27	74.76	76.69	2521066
2014-02-14	76.47	77.63	76.11	77.13	1777373
2014-02-18	77.33	78.06	76.15	78.02	1814905
2014-02-19	78.00	80.68	77.55	79.62	3662373
2014-02-20	79.32	80.10	78.72	79.71	2322304
2014-02-21	80.66	81.78	79.82	79.99	2142985
2014-02-24	79.61	80.20	79.16	79.26	1571911
2014-02-25	79.63	80.43	78.98	79.44	1862038
2014-02-26	79.99	80.36	78.17	78.52	1826069
2014-02-27	78.36	79.15	77.98	78.62	1254812
2014-02-28	78.03	79.71	77.62	78.53	1763418
2014-03-03	76.37	77.85	75.97	76.70	2276487
2014-03-04	77.28	77.97	76.82	77.04	2623975
2014-03-05	77.17	77.75	75.25	75.73	2830964
2014-03-06	75.77	76.46	74.59	74.71	2469466
2014-03-07	74.83	75.39	74.44	75.19	2671885
2014-03-10	75.26	75.80	74.75	75.23	2065185
2014-03-11	74.89	76.45	73.59	74.74	2642548
2014-03-12	74.50	76.52	73.14	76.51	2271174
2014-03-13	76.42	77.47	75.37	75.47	3205078
2014-03-14	74.91	76.63	74.91	75.77	1888297
2014-03-17	76.31	77.45	75.96	76.76	1337540
2014-03-18	77.11	78.00	76.81	76.93	1333805
2014-03-19	77.09	77.30	74.62	75.29	1501390
2014-03-20	75.22	75.83	74.37	75.21	1389722
2014-03-21	75.79	75.94	74.05	74.20	2313195
2014-03-24	74.64	75.00	71.17	72.29	2888916
2014-03-25	72.35	73.09	71.32	72.07	1726533
2014-03-26	72.20	72.82	71.15	71.16	1749370
2014-03-27	71.16	72.49	69.93	71.83	3011195
2014-03-28	71.92	72.94	71.62	72.21	1638225
2014-03-31	72.09	73.49	72.05	72.50	1531874
2014-04-01	72.68	76.04	72.35	75.90	2994250
2014-04-02	75.64	76.51	75.17	76.01	1947379
2014-04-03	76.00	76.73	72.81	73.43	3140375
2014-04-04	73.91	73.91	69.56	70.05	4701477
2014-04-07	69.92	70.58	67.56	68.55	3554066
2014-04-08	68.07	70.14	67.58	70.02	2587446
2014-04-09	70.35	72.08	69.36	71.81	2616724
2014-04-10	71.91	72.33	68.56	68.60	3408794
2014-04-11	67.43	69.83	67.20	68.79	2951685
2014-04-14	69.48	71.27	69.25	70.21	1910146
2014-04-15	70.59	71.50	68.57	70.92	2983805
2014-04-16	71.79	72.62	70.66	72.44	1978428
2014-04-17	72.54	72.81	71.61	72.46	1951376
2014-04-21	72.77	72.77	71.10	72.21	1313939
2014-04-22	72.26	74.17	72.01	73.54	1803931
2014-04-23	73.41	73.84	71.84	72.48	1507065
2014-04-24	73.36	73.36	70.84	72.10	1826079
2014-04-25	71.69	71.79	68.80	69.41	2151446
2014-04-28	69.68	69.79	66.93	68.57	3045689
2014-04-29	69.01	70.84	68.46	70.59	2603828
2014-04-30	70.52	71.00	69.61	70.99	2101593
2014-05-01	71.30	74.35	71.13	73.87	6967229
2014-05-02	71.89	73.31	70.15	71.15	6378799
2014-05-05	70.82	72.58	70.04	71.77	2743465
2014-05-06	71.55	72.09	70.41	70.51	2169303
2014-05-07	70.56	70.96	68.80	69.00	3408115
2014-05-08	68.32	70.09	67.39	68.44	3568161
2014-05-09	68.45	69.21	67.93	68.65	1960151
2014-05-12	69.27	70.81	69.00	70.80	2482070
2014-05-13	70.70	71.64	70.62	71.11	1387642
2014-05-14	71.11	71.48	70.37	70.56	1459727
2014-05-15	70.12	70.21	68.35	69.78	3148559
2014-05-16	70.00	70.28	69.07	69.94	2045865
2014-05-19	69.55	71.04	69.41	70.66	1201476
2014-05-20	70.52	70.85	69.62	70.18	1363458
2014-05-21	70.58	71.07	70.30	70.84	1228512
2014-05-22	71.28	71.46	70.58	71.02	1612214
2014-05-23	71.40	71.45	70.19	71.39	1456546
2014-05-27	71.87	73.67	71.86	73.56	1944006
2014-05-28	73.39	73.46	72.30	73.13	986092
2014-05-29	73.41	73.95	73.11	73.57	1446539
2014-05-30	73.67	73.89	72.77	73.30	1405757
2014-06-02	73.69	74.45	72.88	74.22	1798557
2014-06-03	73.80	74.24	72.67	73.21	1751320
2014-06-04	72.87	73.62	72.22	73.27	1448627
2014-06-05	73.50	74.41	73.22	74.00	1195450
2014-06-06	74.25	75.12	74.06	75.09	1496918
2014-06-09	75.30	75.32	74.36	74.55	1051164
2014-06-10	74.33	75.50	74.27	75.09	1204718
2014-06-11	75.22	76.27	74.73	75.98	1508553
2014-06-12	75.74	76.00	73.79	73.98	2094300
2014-06-13	73.71	74.55	73.27	74.26	1134070
2014-06-16	74.00	74.65	73.49	74.58	1289526
2014-06-17	76.31	77.86	76.31	77.62	2692081
2014-06-18	77.78	80.46	77.37	80.35	3004052
2014-06-19	80.35	80.49	77.69	77.88	3299099
2014-06-20	78.30	78.57	77.76	78.32	2228211
2014-06-23	78.54	78.54	77.67	77.83	1027021
2014-06-24	77.51	77.78	76.02	76.26	1783853
2014-06-25	76.24	77.65	75.42	77.31	1370366
2014-06-26	77.78	77.78	76.69	77.01	875180
2014-06-27	76.65	79.00	76.65	78.95	1872887
2014-06-30	78.65	79.64	78.54	78.76	1285972
2014-07-01	80.00	81.00	79.76	80.78	1781943
2014-07-02	80.84	81.32	80.08	80.26	958844
2014-07-03	80.69	82.36	80.41	82.21	920802
2014-07-07	81.81	82.07	80.31	80.85	1213715
2014-07-08	80.90	80.90	78.04	78.81	1629167
2014-07-09	79.51	80.18	79.07	80.17	1177814
2014-07-10	79.13	79.84	78.26	79.33	883254
2014-07-11	79.62	79.94	79.17	79.73	782701
2014-07-14	80.13	80.65	79.96	80.13	989239
2014-07-15	80.33	81.01	79.55	80.60	1174477
2014-07-16	81.13	81.14	79.27	79.38	1212757
2014-07-17	79.02	79.54	77.14	77.40	1806310
2014-07-18	78.07	78.79	77.61	78.79	1140539
2014-07-21	78.48	79.02	77.64	78.64	1025778
2014-07-22	79.28	80.36	78.60	80.25	1014339
2014-07-23	80.41	81.46	80.09	80.88	1360578
2014-07-24	80.50	80.97	79.00	79.90	2148709
2014-07-25	79.95	80.26	79.48	79.67	1146019
2014-07-28	79.92	80.43	79.43	80.20	1452639
2014-07-29	80.55	81.76	80.26	80.68	1705438
2014-07-30	81.00	81.70	80.36	81.68	2729537
2014-07-31	82.09	82.09	78.40	79.42	5182998
2014-08-01	82.18	84.85	81.86	84.46	7610387
2014-08-04	84.46	85.70	83.57	85.04	3231817
2014-08-05	84.69	85.96	83.73	84.35	3036216
2014-08-06	83.30	84.94	82.63	83.85	2016701
2014-08-07	82.75	84.62	82.65	83.52	1828659
2014-08-08	83.28	83.80	82.40	82.55	2599795
2014-08-11	82.64	85.89	82.55	83.94	3533279
2014-08-12	83.67	84.99	83.57	84.46	1764751
2014-08-13	84.44	85.70	83.85	85.02	1743449
2014-08-14	85.01	85.36	84.15	84.93	1197497
2014-08-15	85.18	85.76	84.32	85.37	2027319
2014-08-18	86.18	87.32	85.79	86.04	1221717
2014-08-19	86.04	86.94	86.04	86.34	1552915
2014-08-20	86.31	86.50	85.31	86.15	1219902
2014-08-21	86.35	86.99	86.18	86.99	1395349
2014-08-22	87.15	87.60	86.06	87.24	1449387
2014-08-25	87.94	87.99	87.16	87.80	1308878
2014-08-26	87.67	88.28	87.23	87.43	1114647
2014-08-27	87.75	87.75	86.23	86.50	1494008
2014-08-28	86.33	86.90	86.06	86.40	1291369
2014-08-29	86.80	86.93	85.59	85.90	887064
2014-09-02	86.43	88.34	86.15	88.29	1776916
2014-09-03	88.38	89.26	88.05	88.40	1586024
2014-09-04	88.42	89.12	87.44	87.94	1735779
2014-09-05	87.51	88.08	87.21	87.86	1157173
2014-09-08	87.68	88.02	87.27	87.76	1187175
2014-09-09	87.74	87.85	85.72	85.93	1238726
2014-09-10	85.66	87.88	85.59	87.04	1753712
2014-09-11	86.84	87.34	86.32	87.17	771524
2014-09-12	86.85	87.31	86.35	86.55	945379
2014-09-15	86.83	86.83	84.44	85.16	1550852
2014-09-16	84.82	86.36	84.53	86.21	1309911
2014-09-17	86.08	86.12	84.28	85.35	1650964
2014-09-18	85.70	86.14	85.15	85.91	1060819
2014-09-19	86.44	86.51	84.52	85.16	2248241
2014-09-22	85.00	85.01	82.85	83.51	1684575
2014-09-23	83.28	84.64	82.95	83.93	1531669
2014-09-24	83.50	86.20	82.98	85.94	3002615
2014-09-25	85.38	85.95	84.52	84.68	1623987
2014-09-26	84.56	86.19	84.59	85.90	1252306
2014-09-29	84.85	86.81	84.60	86.58	1689043
2014-09-30	87.07	88.28	86.58	87.62	2987453
2014-10-01	87.33	87.66	84.47	84.78	2530973
2014-10-02	84.61	84.95	82.16	83.37	2682163
2014-10-03	84.21	85.83	83.94	85.47	1569273
2014-10-06	85.46	88.10	85.46	86.57	2576695
2014-10-07	85.89	86.20	84.70	84.73	1967175
2014-10-08	84.74	85.98	83.52	85.38	2822092
2014-10-09	85.39	85.67	83.14	83.83	2820810
2014-10-10	83.75	83.83	80.94	81.00	3129033
2014-10-13	80.89	81.71	76.20	76.34	4606229
2014-10-14	76.50	77.65	73.88	74.75	6010759
2014-10-15	73.49	74.93	70.91	74.10	5507973
2014-10-16	72.48	75.21	71.23	75.08	3842989
2014-10-17	76.09	76.71	73.37	74.57	3192950
2014-10-20	74.16	77.48	74.00	77.25	2479415
2014-10-21	77.79	80.79	77.44	80.31	2820396
2014-10-22	80.77	81.76	78.79	79.01	1929945
2014-10-23	80.01	81.20	79.50	79.84	1911453
2014-10-24	79.66	81.63	78.80	81.53	1641892
2014-10-27	80.98	81.10	78.95	80.38	2477146
2014-10-28	80.81	80.84	79.90	80.60	1302092
2014-10-29	80.85	80.85	79.01	79.54	2639912
2014-10-30	79.06	81.04	77.74	80.73	5816904
2014-10-31	84.30	85.75	83.10	84.97	5979350
2014-11-03	84.74	86.74	84.49	85.93	2654424
2014-11-04	85.19	85.31	82.45	83.89	3161484
2014-11-05	84.01	84.84	82.97	83.05	2347545
2014-11-06	83.11	84.65	82.70	84.06	1763341
2014-11-07	84.14	85.14	83.85	85.12	1558603
2014-11-10	85.01	86.41	84.79	86.00	1281297
2014-11-11	86.18	87.16	85.75	86.46	2149245
2014-11-12	86.14	87.22	85.80	87.11	1775653
2014-11-13	87.11	87.44	86.71	86.90	284095
2014-11-14	86.23	87.94	86.06	87.94	1395202
2014-11-17	87.63	88.00	86.77	86.94	1163954
2014-11-18	86.56	88.74	86.50	88.37	1644775
2014-11-19	88.50	88.59	86.98	87.04	1189722
2014-11-20	86.60	86.80	85.52	86.08	1740059
2014-11-21	87.25	87.32	84.40	84.69	2259388
2014-11-24	84.89	85.99	84.75	85.66	1600241
2014-11-25	85.57	86.45	85.10	85.81	1457832
2014-11-26	85.81	86.16	85.14	85.59	1488744
2014-11-28	86.12	87.40	86.22	87.11	712110
2014-12-01	87.25	87.83	85.90	86.49	1829613
2014-12-02	86.62	87.85	86.62	87.52	1790535
2014-12-03	87.68	88.90	87.19	88.59	2429114
2014-12-04	88.51	90.45	88.20	89.55	2109155
2014-12-05	90.17	92.08	90.03	91.35	2734913
2014-12-08	91.13	91.55	89.61	90.31	1773979
2014-12-09	89.54	91.02	88.31	90.70	1352577
2014-12-10	90.36	90.85	87.38	87.78	2353797
2014-12-11	88.21	89.55	87.16	87.32	1210508
2014-12-12	86.06	87.95	85.70	87.53	1761340
2014-12-15	88.19	88.66	86.68	87.33	2010690
2014-12-16	87.24	88.15	85.98	86.04	1767740
2014-12-17	86.57	87.19	85.29	86.86	2189237
2014-12-18	87.60	88.30	87.15	87.79	1751855
2014-12-19	88.33	88.66	87.41	88.06	5206187
2014-12-22	88.40	89.90	88.35	89.33	1697466
2014-12-23	89.75	89.97	88.87	88.92	1404953
2014-12-24	89.00	89.56	88.92	89.01	265998
2014-12-26	89.34	89.92	89.07	89.31	853982
2014-12-29	89.34	89.38	87.95	88.20	1065365
2014-12-30	87.70	87.86	85.41	85.97	1769127
2014-12-31	86.41	86.47	85.26	85.36	1241318
2015-01-02	85.58	86.26	84.48	85.76	1260485
2015-01-05	85.45	85.87	83.81	84.20	1686543
2015-01-06	84.72	85.78	83.31	84.17	2083808
2015-01-07	85.01	85.63	83.81	84.17	1663584
2015-01-08	84.66	88.19	84.10	87.89	2266610
2015-01-09	88.03	88.76	87.22	87.55	1593512
2015-01-12	87.39	87.90	84.92	85.17	1480510
2015-01-13	85.84	87.18	83.88	85.02	1470673
2015-01-14	84.26	85.82	83.72	85.39	1607213
2015-01-15	85.81	85.81	82.28	82.53	2982659
2015-01-16	82.61	84.09	81.97	83.48	2939363
2015-01-20	84.03	84.41	82.49	83.94	2140867
2015-01-21	83.70	84.50	83.19	84.08	2544228
2015-01-22	84.92	86.02	83.70	85.71	1698074
2015-01-23	84.33	88.65	84.14	87.44	3680895
2015-01-26	87.56	87.81	86.45	87.29	1526199
2015-01-27	87.06	87.50	85.78	86.68	913972
2015-01-28	87.21	87.77	85.83	85.87	908765
2015-01-29	86.22	86.73	84.63	86.57	832744
2015-01-30	86.12	87.26	85.60	85.93	1476079
2015-02-02	86.28	86.49	83.92	86.22	1396824
2015-02-03	86.65	87.87	85.39	87.82	1454855
2015-02-04	87.14	88.32	87.14	87.87	1823178
2015-02-05	88.13	88.59	87.11	88.00	3438277
2015-02-06	79.23	80.70	76.70	77.87	12395075
2015-02-09	77.27	78.81	76.34	78.20	4057042
2015-02-10	78.64	78.66	76.92	78.19	2415048
2015-02-11	78.29	78.69	77.92	78.22	1964253
2015-02-12	87.80	92.52	86.35	89.57	15944581
2015-02-13	89.53	90.77	88.52	89.49	3424899
2015-02-17	89.62	90.77	88.48	88.69	2602394
2015-02-18	88.92	89.36	88.55	89.16	2029000
2015-02-19	90.10	91.44	89.00	91.30	2537280
2015-02-20	91.20	92.34	90.28	92.30	1798240
2015-02-23	92.31	94.96	92.10	94.75	3524992
2015-02-24	94.48	94.84	93.90	94.18	1437088
2015-02-25	94.01	94.98	94.01	94.61	1221854
2015-02-26	93.71	95.00	92.65	93.25	2062422
2015-02-27	93.18	93.57	91.64	91.75	1663468
2015-03-02	90.33	92.47	90.32	92.18	1724623
2015-03-03	91.95	92.02	90.12	91.02	1628717
2015-03-04	90.52	91.35	89.86	89.87	1773576
2015-03-05	89.85	92.57	89.81	91.38	1833938
2015-03-06	90.35	91.35	89.99	90.25	1753341
2015-03-09	90.25	90.78	89.88	90.55	822097
2015-03-10	89.62	90.28	89.00	89.35	1164992
2015-03-11	89.40	89.92	88.72	88.95	922590
2015-03-12	88.92	91.61	88.71	91.39	1262374
2015-03-13	91.23	92.17	90.29	91.35	1132531
2015-03-16	91.71	93.22	91.04	92.97	1377615
2015-03-17	92.52	93.28	91.62	92.33	1583259
2015-03-18	92.29	94.42	92.10	94.04	1802202
2015-03-19	93.83	94.88	93.83	94.68	1221863
2015-03-20	95.00	96.03	94.76	95.91	1663685
2015-03-23	95.26	96.45	95.15	95.40	1505002
2015-03-24	95.21	96.25	94.84	95.47	1078400
2015-03-25	95.36	95.54	93.79	93.95	1848427
2015-03-26	93.27	93.92	92.27	92.76	1381690
2015-03-27	92.87	94.56	92.54	93.68	922472
2015-03-30	94.41	94.45	93.75	94.19	1301377
2015-03-31	93.69	96.12	93.69	94.13	1243620
2015-04-01	93.81	94.18	92.60	94.17	1356887
2015-04-02	94.84	98.31	94.50	97.98	2659175
2015-04-06	97.03	100.09	96.80	98.58	1908353
2015-04-07	98.62	99.43	98.30	98.47	1027246
2015-04-08	98.95	100.07	98.44	98.65	1470211
2015-04-09	98.97	98.97	97.27	97.82	1214073
2015-04-10	98.33	99.59	98.26	99.20	1013804
2015-04-13	99.36	99.82	98.60	98.76	756735
2015-04-14	98.72	98.97	97.64	98.09	826996
2015-04-15	98.66	98.83	97.77	97.96	1036114
2015-04-16	97.95	98.54	97.13	97.17	1288040
2015-04-17	96.18	96.50	95.29	96.10	1451332
2015-04-20	96.72	97.73	96.50	97.40	761396
2015-04-21	96.97	98.63	96.92	98.31	1221057
2015-04-22	98.45	99.78	98.28	99.47	856750
2015-04-23	99.49	99.69	98.87	98.92	1012296
2015-04-24	98.95	100.51	98.47	98.90	1146931
2015-04-27	99.44	100.21	98.41	98.82	1074223
2015-04-28	98.53	98.62	97.06	97.80	1031176
2015-04-29	97.70	97.99	95.74	96.26	1514308
2015-04-30	95.40	96.25	92.96	94.23	4436110
2015-05-01	100.05	102.69	99.12	101.69	5729974
2015-05-04	102.39	102.31	100.22	100.90	1836359
2015-05-05	100.42	101.02	98.75	98.77	1527035
2015-05-06	98.77	99.50	97.65	99.10	1400818
2015-05-07	98.90	101.16	98.42	100.97	1620225
2015-05-08	101.46	102.82	101.46	102.76	2094893
2015-05-11	102.40	104.00	102.35	103.81	2077465
2015-05-12	102.94	103.48	101.60	103.22	1411203
2015-05-13	103.56	103.82	101.87	101.99	973028
2015-05-14	103.36	104.22	102.28	104.14	1105923
2015-05-15	104.52	104.90	103.11	103.41	949725
2015-05-18	103.51	104.18	102.94	103.45	1175419
2015-05-19	104.25	104.67	103.64	103.72	1177796
2015-05-20	103.80	105.58	102.63	105.50	1411180
2015-05-21	105.23	105.96	105.04	105.89	1000188
2015-05-22	111.21	115.00	110.00	113.00	4853224
2015-05-26	113.38	113.55	110.56	110.64	2680771
2015-05-27	111.32	111.82	110.37	110.93	2704124
2015-05-28	110.25	110.86	108.77	109.24	2029010
2015-05-29	109.04	109.45	106.98	107.26	2813363
2015-06-01	107.42	108.02	106.23	107.45	1349535
2015-06-02	107.09	108.18	106.03	107.63	1473742
2015-06-03	109.02	109.56	106.46	106.61	1686552
2015-06-04	105.80	106.34	104.98	105.64	2149434
2015-06-05	105.81	106.93	105.30	106.40	1661644
2015-06-08	106.00	106.55	104.72	104.79	949040
2015-06-09	104.92	105.34	103.46	105.02	1328475
2015-06-10	105.99	108.37	105.58	108.17	1429919
2015-06-11	108.24	109.25	107.57	107.87	903524
2015-06-12	107.12	108.25	107.10	107.69	852496
2015-06-15	107.19	107.97	106.67	107.22	988176
2015-06-16	107.22	108.42	107.04	107.95	979214
2015-06-17	108.13	109.04	106.88	107.89	1710737
2015-06-18	107.99	110.54	107.60	109.68	1168753
2015-06-19	110.00	110.51	108.22	108.68	1425194
2015-06-22	111.20	111.33	109.15	109.50	1314423
2015-06-23	109.95	110.14	109.09	109.83	837077
2015-06-24	109.62	110.50	108.94	108.98	1008691
2015-06-25	109.67	109.83	108.60	109.27	861017
2015-06-26	109.50	110.78	109.00	110.71	1301761
2015-06-29	109.22	109.72	106.51	106.95	1208975
2015-06-30	108.28	110.70	107.78	109.35	1442599
2015-07-01	109.20	111.00	106.51	107.19	2062683
2015-07-02	107.53	108.20	105.78	107.07	1176031
2015-07-06	106.31	107.83	105.84	106.51	1350666
2015-07-07	107.10	107.15	104.22	107.06	1390571
2015-07-08	105.84	106.38	104.32	104.87	906745
2015-07-09	106.53	107.05	104.50	104.55	991982
2015-07-10	106.07	108.16	105.73	107.97	1024327
2015-07-13	108.97	111.20	108.80	111.12	1558209
2015-07-14	110.33	110.33	107.03	107.26	2553339
2015-07-15	107.08	108.04	106.25	107.45	1148773
2015-07-16	108.39	110.71	108.21	110.05	1998904
2015-07-17	110.37	111.80	110.06	110.79	1952142
2015-07-20	110.14	110.84	109.34	109.56	891374
2015-07-21	109.50	110.27	107.88	110.09	963639
2015-07-22	109.46	110.93	109.46	110.66	825979
2015-07-23	111.24	111.25	109.08	109.52	781695
2015-07-24	109.00	109.00	105.33	105.70	2592641
2015-07-27	105.51	105.70	104.00	104.92	1491713
2015-07-28	105.80	107.70	104.72	107.17	1338946
2015-07-29	107.46	107.57	105.82	106.87	1213519
2015-07-30	107.75	112.00	107.23	107.61	4192934
2015-07-31	116.36	122.19	116.00	121.44	7887044
2015-08-03	121.85	123.75	120.74	122.59	3273791
2015-08-04	121.87	125.98	121.65	124.56	2368416
2015-08-05	126.24	128.47	126.21	126.79	1971648
2015-08-06	125.99	125.99	120.79	121.60	3194550
2015-08-07	121.20	122.89	120.16	121.04	1574554
2015-08-10	121.34	122.49	120.76	121.49	991360
2015-08-11	120.50	121.93	119.80	121.13	1019468
2015-08-12	119.89	121.40	117.89	120.78	1293394
2015-08-13	120.22	122.33	119.75	120.66	783975
2015-08-14	120.56	122.16	119.66	121.65	907107
2015-08-17	121.49	123.29	120.00	123.01	789156
2015-08-18	123.34	124.03	122.50	123.32	944182
2015-08-19	122.99	123.99	122.12	123.14	807595
2015-08-20	121.63	122.63	118.59	118.70	1206247
2015-08-21	117.00	118.67	114.45	114.51	1987975
2015-08-24	107.50	112.72	104.76	108.34	3173197
2015-08-25	112.15	113.08	108.31	108.42	1854458
2015-08-26	111.47	115.55	109.75	115.24	1959773
2015-08-27	116.80	117.70	114.78	117.45	1528649
2015-08-28	116.55	117.64	115.39	116.51	850461
2015-08-31	115.34	116.50	114.05	114.99	1026943
2015-09-01	111.25	113.59	109.76	110.37	1842361
2015-09-02	112.48	113.39	110.88	113.38	919236
2015-09-03	113.61	115.34	112.63	112.89	817888
2015-09-04	111.28	112.41	110.27	111.23	1297356
2015-09-08	113.15	114.69	112.62	114.46	986845
2015-09-09	115.10	116.40	113.09	113.35	1495527
2015-09-10	112.99	117.07	112.77	115.94	1249368
2015-09-11	115.74	117.18	115.41	116.61	990894
2015-09-14	116.96	117.42	115.28	115.75	967684
2015-09-15	116.12	119.24	115.01	118.83	1463858
2015-09-16	118.95	129.10	117.45	124.68	5111355
2015-09-17	125.46	130.75	125.31	128.83	3965610
2015-09-18	127.00	130.99	126.32	126.49	2482060
2015-09-21	127.40	128.39	125.37	126.33	1077324
2015-09-22	125.34	125.77	123.72	124.88	1272532
2015-09-23	124.31	125.63	121.80	122.14	1658989
2015-09-24	121.53	122.00	119.00	120.50	2194096
2015-09-25	121.98	123.30	119.05	120.05	1790999
2015-09-28	119.97	120.26	115.96	116.72	2561918
2015-09-29	116.67	117.21	113.22	114.01	1877838
2015-09-30	115.59	117.90	114.06	117.68	1503326
2015-10-01	118.50	119.99	116.55	119.92	1305159
2015-10-02	118.08	122.73	118.01	122.62	1379758
2015-10-05	123.75	125.83	122.79	123.95	1219493
2015-10-06	123.95	124.64	120.43	122.22	1226098
2015-10-07	122.93	124.05	120.60	122.93	832580
2015-10-08	122.41	123.08	118.89	122.88	1368939
2015-10-09	123.17	125.70	122.01	125.34	1038172
2015-10-12	126.26	128.68	124.79	127.02	1907738
2015-10-13	126.19	129.15	125.40	128.10	1780583
2015-10-14	124.20	126.12	119.56	121.85	4258908
2015-10-15	122.49	125.73	121.84	125.18	1818433
2015-10-16	125.63	127.86	125.63	127.38	1786274
2015-10-19	127.43	131.07	126.50	130.45	1775614
2015-10-20	130.44	131.26	128.12	129.04	1771865
2015-10-21	130.00	131.51	128.14	129.14	1392253
2015-10-22	126.90	129.74	125.60	127.58	2607166
2015-10-23	129.35	129.35	125.21	125.41	3703597
2015-10-26	125.88	129.26	125.71	128.39	2173034
2015-10-27	128.84	129.75	125.88	127.11	1672578
2015-10-28	127.98	128.02	124.61	125.80	2596714
2015-10-29	125.75	127.57	124.54	127.06	4313775
2015-10-30	136.17	139.58	135.70	136.30	7583106
2015-11-02	136.20	137.27	133.42	135.41	2661533
2015-11-03	135.41	137.50	133.57	136.39	2012326
2015-11-04	137.02	137.30	132.49	134.17	2767345
2015-11-05	139.00	140.51	136.41	137.31	8745840
2015-11-06	138.08	138.20	131.60	133.32	5418199
2015-11-09	131.76	133.23	129.34	129.48	3757267
2015-11-10	129.68	130.32	128.13	129.01	2107651
2015-11-11	129.76	130.29	128.50	128.74	2257660
2015-11-12	128.43	129.16	127.75	127.94	2743879
2015-11-13	127.75	128.66	124.83	125.20	3062178
2015-11-16	122.62	123.38	120.71	122.53	5572247
2015-11-17	123.58	124.01	119.36	120.89	2845399
2015-11-18	121.26	125.99	121.00	125.30	4405760
2015-11-19	126.00	129.97	124.38	128.09	4699953
2015-11-20	128.55	128.87	125.87	126.25	2632588
2015-11-23	126.61	127.22	123.84	124.92	1999911
2015-11-24	122.75	123.20	120.03	121.27	2861519
2015-11-25	121.82	124.00	121.50	123.62	1501619
2015-11-27	124.09	124.19	121.66	123.63	707663
2015-11-30	123.49	124.35	122.14	123.11	1560229
2015-12-01	124.09	125.23	122.76	125.04	2262175
2015-12-02	125.00	125.60	122.78	123.11	1489780
2015-12-03	123.39	125.13	121.58	122.27	3311314
2015-12-04	123.11	126.06	122.21	125.92	2009676
2015-12-07	126.34	126.48	123.92	125.04	1622761
2015-12-08	123.92	126.17	123.01	125.63	1309394
2015-12-09	125.03	126.86	123.31	125.02	2949301
2015-12-10	124.80	126.60	123.12	125.61	2589290
2015-12-11	123.55	125.61	122.74	123.21	2941819
2015-12-14	123.48	126.00	123.44	124.30	2457912
2015-12-15	125.77	132.00	125.73	130.24	4148823
2015-12-16	131.12	133.07	128.30	131.16	5717814
2015-12-17	131.23	131.90	128.45	128.67	2237823
2015-12-18	128.66	129.54	125.00	125.36	6896103
2015-12-21	126.06	127.39	124.52	125.58	1572520
2015-12-22	126.33	128.03	125.05	127.52	2030020
2015-12-23	128.30	128.52	125.00	126.28	2003153
2015-12-24	126.17	127.43	125.60	126.47	761107
2015-12-28	126.30	127.48	124.66	126.10	1023009
2015-12-29	126.43	128.92	126.43	127.70	1209325
2015-12-30	127.68	127.97	126.01	126.27	1083633
2015-12-31	125.49	126.21	123.96	124.30	1355396
2016-01-04	121.26	122.00	119.06	120.80	3063693
2016-01-05	121.25	122.13	118.39	119.93	3723842
2016-01-06	117.56	120.16	116.51	119.04	2123207
2016-01-07	117.01	117.78	114.00	114.81	2008848
2016-01-08	116.06	116.50	111.25	111.41	2456073
2016-01-11	112.11	112.78	109.25	111.20	2177941
2016-01-12	112.05	113.12	110.15	111.90	1847121
2016-01-13	112.44	112.91	105.33	106.37	3646403
2016-01-14	106.74	109.49	102.87	107.67	2696255
2016-01-15	103.56	104.02	99.56	102.76	4698636
2016-01-19	104.81	106.77	104.08	105.32	3304083
2016-01-20	103.75	107.88	100.07	106.28	3142810
2016-01-21	106.39	107.62	105.19	106.40	2277278
2016-01-22	108.00	109.24	106.04	107.12	1630098
2016-01-25	106.88	107.86	104.98	105.21	1852687
2016-01-26	104.66	105.93	102.36	104.93	2388457
2016-01-27	102.91	104.00	99.00	99.53	3269688
2016-01-28	101.29	101.49	97.22	98.69	2624969
2016-01-29	99.22	101.27	98.13	101.04	2056699
2016-02-01	100.16	102.93	98.71	102.15	2689025
2016-02-02	101.44	101.79	97.35	98.71	2910446
2016-02-03	98.85	99.08	92.41	96.30	3239739
2016-02-04	95.97	100.21	94.50	99.90	2331051
2016-02-05	99.07	99.11	91.91	93.54	5815090
2016-02-08	91.37	92.27	88.40	91.53	4856876
2016-02-09	90.25	94.40	89.24	92.64	4471170
2016-02-10	93.36	96.51	93.02	94.35	6023010
2016-02-11	100.10	104.95	96.88	103.37	11008859
2016-02-12	104.71	106.21	99.37	102.25	4894954
2016-02-16	103.35	105.45	101.14	105.44	3984180
2016-02-17	107.96	112.62	107.70	110.88	4596244
2016-02-18	110.01	111.53	107.28	107.47	3387816
2016-02-19	107.04	108.76	104.94	108.67	1992657
2016-02-22	106.59	108.24	105.62	106.96	2593743
2016-02-23	106.60	107.64	103.28	104.16	2358544
2016-02-24	103.16	105.36	100.47	104.40	2812021
2016-02-25	105.00	105.26	102.70	105.13	1993062
2016-02-26	105.88	107.15	104.39	105.45	1538362
2016-02-29	104.19	106.20	104.01	104.11	1856576
2016-03-01	105.02	108.88	102.85	108.19	2227808
2016-03-02	107.83	108.19	105.66	106.73	1677315
2016-03-03	106.43	109.22	105.24	108.51	2283313
2016-03-04	108.89	109.09	107.14	108.53	1689294
2016-03-07	107.53	107.87	104.79	105.39	2392330
2016-03-08	104.94	106.36	103.35	104.86	2300951
2016-03-09	105.13	106.23	103.49	105.69	1891805
2016-03-10	108.60	111.45	107.18	109.38	300
2016-03-11	110.55	115.01	110.24	114.93	3803089
2016-03-14	113.42	118.64	113.42	116.39	4029797
2016-03-15	115.56	117.62	114.86	116.27	2505350
2016-03-16	116.20	116.93	111.20	114.30	4239700
2016-03-17	114.60	115.09	111.25	111.48	2735638
2016-03-18	111.90	111.90	109.00	110.19	4113775
2016-03-21	110.14	111.52	108.42	110.88	2390230
2016-03-22	108.09	109.61	107.85	108.92	2584761
2016-03-23	109.34	109.72	108.38	108.99	1642723
2016-03-24	108.99	108.99	108.25	107.69	1395
2016-03-28	107.69	107.69	107.69	107.69	1
2016-03-29	106.45	107.96	104.96	107.24	2783538
2016-03-30	108.24	109.19	107.51	107.80	1386426
2016-03-31	107.96	108.27	106.66	107.80	2588896
2016-04-01	106.79	108.79	106.06	108.20	2488262
2016-04-04	108.32	108.63	103.75	105.14	3443008
2016-04-05	104.62	104.98	102.42	104.05	3831404
2016-04-06	104.55	106.87	104.22	105.74	2175854
2016-04-07	105.01	105.87	103.38	103.57	2143624
2016-04-08	104.10	104.10	102.51	102.97	2265713
2016-04-11	103.00	104.12	101.84	101.96	1677545
2016-04-12	102.05	104.85	102.05	104.57	1891973
2016-04-13	104.94	107.21	104.69	106.92	2304669
2016-04-14	109.06	109.50	107.63	108.82	3084223
2016-04-15	108.98	109.23	107.81	109.16	2246261
2016-04-18	109.16	111.25	109.16	111.03	2300575
2016-04-19	109.12	109.81	106.32	107.56	3681061
2016-04-20	107.71	108.98	106.73	108.29	1616974
2016-04-21	108.55	108.86	107.00	108.34	1373089
2016-04-22	108.07	108.72	105.99	107.51	1993374
2016-04-25	107.15	107.50	105.69	106.43	1719315
2016-04-26	106.68	106.91	105.76	106.64	1301612
2016-04-27	106.03	107.94	105.36	107.77	3165555
2016-04-28	107.55	110.79	106.83	106.99	6173617
2016-04-29	116.84	118.00	113.77	115.77	8366199
2016-05-02	115.76	116.99	113.87	116.52	3588130
2016-05-03	115.16	116.79	114.40	115.97	2649561
2016-05-04	113.66	115.43	112.89	114.11	3233927
2016-05-05	114.14	114.56	112.45	112.55	2174402
2016-05-06	112.00	113.33	111.55	113.16	1813528
2016-05-09	113.10	114.12	111.98	112.60	1531277
2016-05-10	113.38	115.36	113.02	115.02	1560585
2016-05-11	114.60	114.91	112.58	112.65	1111465
2016-05-12	113.25	113.62	111.21	112.94	1052144
2016-05-13	113.25	113.80	111.90	111.92	1235654
2016-05-16	112.50	112.70	111.35	111.92	1737850
2016-05-17	111.95	113.68	111.21	111.62	1650985
2016-05-18	111.10	112.27	109.69	110.77	2679935
2016-05-19	109.49	110.43	107.76	108.56	2241324
2016-05-20	108.73	111.08	108.27	110.49	2243088
2016-05-23	110.30	110.77	109.94	110.20	1096130
2016-05-24	110.77	113.69	110.38	113.17	2334187
2016-05-25	113.17	114.10	112.66	113.01	1647958
2016-05-26	113.15	113.45	111.09	111.82	1219927
2016-05-27	112.00	112.65	111.51	112.29	1076412
2016-05-31	112.36	112.65	109.92	111.24	2063279
2016-06-01	110.47	111.90	109.53	110.60	1546621
2016-06-02	110.12	111.50	109.75	111.10	1102034
2016-06-03	110.50	110.67	108.36	109.99	1527205
2016-06-06	109.83	109.97	108.32	109.76	2067181
2016-06-07	110.00	111.08	109.26	110.66	2065037
2016-06-08	111.10	111.25	110.00	110.03	1122121
2016-06-09	109.12	110.68	108.66	109.11	1073959
2016-06-10	108.00	108.34	106.06	106.80	1862004
2016-06-13	106.26	107.22	104.13	104.33	1976212
2016-06-14	104.52	105.69	103.61	105.00	1951453
2016-06-15	105.42	105.97	104.17	104.34	1594837
2016-06-16	104.16	104.54	102.85	104.35	1729919
2016-06-17	104.08	104.72	103.07	104.14	2697886
2016-06-20	106.63	109.26	106.02	107.19	2438327
2016-06-21	107.22	107.60	106.32	107.37	1168757
2016-06-22	107.28	108.87	106.82	107.98	1607632
2016-06-23	108.98	110.00	108.44	109.90	1647598
2016-06-24	102.54	106.28	101.22	101.76	5446651
2016-06-27	100.54	100.84	96.58	98.44	3234726
2016-06-28	99.83	102.97	99.75	101.19	2121455
2016-06-29	102.47	105.20	102.22	104.18	2045338
2016-06-30	105.54	106.46	103.93	106.30	2336806
2016-07-01	106.03	108.33	105.82	107.71	1779327
2016-07-05	106.90	107.64	104.59	105.93	1621830
2016-07-06	105.35	106.79	104.44	106.20	1372240
2016-07-07	106.05	107.61	105.67	107.57	1240067
2016-07-08	108.34	109.70	108.09	109.43	1661526
2016-07-11	110.11	111.50	110.07	111.28	1832430
2016-07-12	112.03	113.75	111.91	113.40	2092023
2016-07-13	113.45	114.41	112.29	114.26	1902330
2016-07-14	115.25	115.64	114.50	115.13	1970812
2016-07-15	114.38	115.27	113.02	114.62	1814520
2016-07-18	114.69	116.22	113.82	115.53	1103446
2016-07-19	114.69	116.29	114.28	116.13	1425938
2016-07-20	116.26	117.89	115.80	117.19	1340014
2016-07-21	117.07	117.27	115.82	116.58	1168672
2016-07-22	116.35	117.31	115.78	117.20	1231134
2016-07-25	116.85	117.65	115.85	117.61	1480815
2016-07-26	117.99	118.91	116.72	117.64	2863528
2016-07-27	117.76	118.00	115.80	117.20	2772293
2016-07-28	117.55	119.77	116.23	119.27	4959504
2016-07-29	113.74	117.93	112.99	116.65	6136117
2016-08-01	116.82	117.77	115.50	117.37	1964414
2016-08-02	116.28	116.95	112.50	113.55	4443135
2016-08-03	113.30	114.08	112.35	112.56	2114858
2016-08-04	111.62	114.20	111.01	113.51	1941582
2016-08-05	114.39	115.50	113.12	113.23	2141072
2016-08-08	113.37	114.20	112.32	114.09	1461198
2016-08-09	114.08	114.96	113.40	113.78	1251845
2016-08-10	114.47	114.78	113.78	114.38	1059898
2016-08-11	114.84	115.74	114.20	114.80	1298432
2016-08-12	114.52	116.34	114.30	116.08	1684860
2016-08-15	116.59	117.99	116.57	116.90	1749697
2016-08-16	116.90	117.70	116.00	116.28	1108820
2016-08-17	116.07	116.62	115.16	115.42	1342492
2016-08-18	115.64	115.99	115.01	115.44	990729
2016-08-19	114.98	115.29	114.71	115.00	1103106
2016-08-22	114.77	115.16	113.95	113.99	1341099
2016-08-23	114.00	114.81	113.58	113.60	1585741
2016-08-24	113.60	114.12	111.89	111.89	1519241
2016-08-25	111.39	112.58	111.34	112.25	1320846
2016-08-26	112.61	113.76	110.48	111.36	2270564
2016-08-29	111.70	111.74	109.79	109.80	1693972
2016-08-30	110.14	110.32	108.70	109.09	1598831
2016-08-31	108.72	109.78	108.26	109.12	1915461
2016-09-01	109.86	113.25	109.16	113.13	3200351
2016-09-02	114.00	114.39	111.87	112.05	1744741
2016-09-06	112.10	114.70	112.02	113.91	2165347
2016-09-07	113.55	114.39	113.47	113.65	1577631
2016-09-08	113.08	114.28	112.35	114.07	1164976
2016-09-09	113.04	113.37	111.05	111.10	1696732
2016-09-12	109.80	113.95	109.80	113.57	2097995
2016-09-13	112.50	113.07	111.12	111.56	1156423
2016-09-14	111.98	112.67	111.03	111.31	873006
2016-09-15	110.94	112.20	110.15	111.90	2163501
2016-09-16	110.70	111.00	106.86	107.83	6639243
2016-09-19	108.56	108.79	105.74	106.12	4241923
2016-09-20	106.99	107.82	105.62	107.65	2680638
2016-09-21	107.96	108.20	107.10	108.02	2002976
2016-09-22	109.00	109.05	108.35	108.79	1453798
2016-09-23	108.97	110.27	108.54	109.91	1675491
2016-09-26	109.34	109.59	108.50	109.09	1044240
2016-09-27	109.25	113.29	109.25	113.10	2604674
2016-09-28	113.52	116.08	112.64	115.99	3446042
2016-09-29	115.99	119.15	115.56	118.40	5575621
2016-09-30	118.63	118.77	116.58	116.72	2291979
2016-10-03	116.38	117.40	115.70	117.02	1542789
2016-10-04	118.05	119.12	117.20	119.12	2010456
2016-10-05	119.30	119.50	118.48	119.14	1377895
2016-10-06	119.04	119.05	117.45	118.53	1203197
2016-10-07	118.78	118.78	117.39	117.77	1174179
2016-10-10	118.34	119.50	117.91	118.77	1085775
2016-10-11	118.16	118.66	116.85	117.72	1874271
2016-10-12	118.60	119.42	117.95	118.79	2243446
2016-10-13	117.43	119.35	116.58	118.69	1109812
2016-10-14	118.77	121.25	118.76	120.80	2235392
2016-10-17	121.09	122.00	119.94	121.78	2256815
2016-10-18	122.86	124.23	122.15	122.83	3866079
2016-10-19	123.57	125.05	122.87	124.69	2752410
2016-10-20	126.82	128.03	123.88	124.66	3926278
2016-10-21	124.57	127.67	124.10	127.58	2171784
2016-10-24	128.11	129.17	127.04	127.69	2583417
2016-10-25	127.50	128.75	127.27	127.99	1917950
2016-10-26	127.76	127.77	125.35	125.54	2169239
2016-10-27	125.98	126.88	124.89	126.42	4204722
2016-10-28	128.85	133.55	128.24	131.64	6837190
2016-10-31	131.57	131.81	128.84	129.23	2596110
2016-11-01	129.79	130.35	124.49	125.99	3124691
2016-11-02	126.00	126.00	122.96	123.00	2810054
2016-11-03	123.52	126.24	123.02	125.29	2793398
2016-11-04	124.64	126.20	123.70	125.21	1587424
2016-11-07	126.79	127.47	125.68	126.49	2319485
2016-11-08	126.90	127.61	125.83	127.01	2345890
2016-11-09	123.98	125.74	123.58	124.75	2162443
2016-11-10	125.65	127.16	121.64	123.63	2352077
2016-11-11	123.50	123.77	120.32	121.20	3141800
2016-11-14	121.37	121.73	117.35	119.16	3185826
2016-11-15	122.02	124.76	121.24	123.54	2385098
2016-11-16	122.97	125.50	122.92	125.20	1564287
2016-11-17	125.40	127.12	125.15	126.58	2114929
2016-11-18	126.57	126.64	125.50	125.67	1370303
2016-11-21	125.74	126.87	125.74	126.46	1551637
2016-11-22	126.54	127.84	126.16	127.57	1391020
2016-11-23	127.50	127.87	125.54	126.37	1899685
2016-11-25	125.73	127.38	125.73	127.28	425644
2016-11-28	126.99	127.25	125.69	125.92	1037101
2016-11-29	126.23	126.73	124.78	125.10	983598
2016-11-30	125.82	125.87	123.89	124.05	1622074
2016-12-01	123.95	124.31	121.75	122.01	1931124
2016-12-02	122.40	122.63	120.52	121.00	1467838
2016-12-05	121.27	124.51	121.05	123.69	2633191
2016-12-06	124.04	124.40	123.66	123.77	1404705
2016-12-07	124.04	124.30	123.36	123.55	1753338
2016-12-08	124.22	124.32	122.97	123.00	2163488
2016-12-09	123.24	124.72	123.02	124.06	1556917
2016-12-12	123.77	124.04	119.34	120.25	2171319
2016-12-13	120.13	121.69	118.92	120.03	3169452
2016-12-14	120.21	120.56	115.55	116.39	4254466
2016-12-15	116.66	118.84	115.09	116.96	2985634
2016-12-16	117.79	118.90	115.66	116.66	2854511
2016-12-19	116.54	117.76	115.81	116.22	1957570
2016-12-20	115.30	118.31	115.30	117.09	4482202
2016-12-21	116.96	117.17	114.39	114.86	2910953
2016-12-22	114.90	115.17	113.73	114.40	1746805
2016-12-23	114.30	114.81	113.50	113.86	869518
2016-12-27	114.35	114.98	113.58	113.63	926472
2016-12-28	114.23	114.77	112.63	113.47	1062461
2016-12-29	113.22	114.21	113.00	113.97	1116629
2016-12-30	113.84	114.24	112.72	113.28	2083089
2017-01-03	114.04	114.14	111.88	112.44	2244824
2017-01-04	112.97	114.52	112.70	113.74	2892317
2017-01-05	113.74	114.84	112.90	114.69	2167631
2017-01-06	116.42	117.88	116.13	116.45	3362698
2017-01-09	117.89	118.00	116.14	117.30	3212436
2017-01-10	115.90	118.25	115.70	117.62	2656780
2017-01-11	118.17	118.20	116.25	117.20	1545925
2017-01-12	117.01	118.12	116.41	118.01	1353304
2017-01-13	118.01	120.44	117.81	118.81	2414069
2017-01-17	119.29	120.42	118.25	118.58	1320016
2017-01-18	118.95	119.51	117.91	119.34	998654
2017-01-19	119.72	119.83	118.41	118.84	991525
2017-01-20	119.75	120.29	118.68	119.92	1485728
2017-01-23	120.00	120.70	118.98	119.99	1369900
2017-01-24	120.37	120.56	119.27	120.22	1454478
2017-01-25	120.97	121.43	120.40	120.86	1058334
2017-01-26	121.33	121.73	120.57	121.23	1110402
2017-01-27	121.41	122.08	120.92	122.00	945510
2017-01-30	121.40	121.80	119.61	121.53	1621892
2017-01-31	121.46	121.65	120.04	121.59	1130574
2017-02-01	121.78	121.95	120.28	120.77	1128568
2017-02-02	120.45	121.23	120.02	120.59	1260834
2017-02-03	120.71	121.62	120.49	121.53	1245675
2017-02-06	121.12	122.06	120.50	122.05	1346827
2017-02-07	122.50	123.08	121.75	122.34	1949238
2017-02-08	122.00	123.08	121.14	122.84	1705905
2017-02-09	123.15	123.94	121.70	123.25	3165247
2017-02-10	125.01	126.41	120.63	122.65	6466857
2017-02-13	123.06	123.06	119.22	119.50	3833325
2017-02-14	119.17	120.10	118.82	119.67	2930254
2017-02-15	119.54	121.90	119.36	120.88	2251437
2017-02-16	120.75	121.42	119.65	119.85	2008430
2017-02-17	119.36	119.76	118.55	119.41	1685049
2017-02-21	118.82	119.93	118.38	119.40	1955786
2017-02-22	119.22	120.83	118.97	120.56	1419680
2017-02-23	121.11	121.11	119.38	119.63	1215921
2017-02-24	119.34	119.64	118.41	119.16	1031079
2017-02-27	118.68	119.36	118.34	118.69	1033353
2017-02-28	119.00	119.97	118.50	119.04	1795519
2017-03-01	119.81	120.69	117.95	120.45	1885556
2017-03-02	120.22	120.48	118.56	118.92	1133232
2017-03-03	119.87	120.46	119.41	120.12	1700165
2017-03-06	119.66	122.45	119.22	121.49	2243809
2017-03-07	120.72	122.73	120.65	122.39	1305231
2017-03-08	122.32	124.83	122.08	124.53	2168112
2017-03-09	124.48	126.47	124.02	124.71	2199407
2017-03-10	125.46	125.87	124.94	125.76	1395612
2017-03-13	125.47	127.91	125.20	127.35	1695915
2017-03-14	127.01	127.74	126.42	127.66	1074871
2017-03-15	128.00	130.21	127.78	129.48	2788853
2017-03-16	129.95	131.12	129.92	130.73	2305717
2017-03-17	131.79	132.17	130.63	131.20	2024636
2017-03-20	130.65	131.43	129.15	129.87	1472116
2017-03-21	130.10	130.34	126.75	127.60	2557641
2017-03-22	126.78	127.78	126.29	127.68	1869351
2017-03-23	127.40	127.97	126.78	127.04	1028454
2017-03-24	127.41	128.54	126.46	127.76	1312066
2017-03-27	127.11	128.68	126.25	127.80	1254904
2017-03-28	127.62	129.70	127.54	129.03	1237168
2017-03-29	129.26	130.16	128.64	129.66	1130060
2017-03-30	129.44	129.82	128.83	129.46	895222
2017-03-31	127.44	127.67	125.57	126.17	4132763
2017-04-03	126.34	126.69	124.34	126.14	1758195
2017-04-04	125.82	126.09	124.70	125.02	1749865
2017-04-05	125.20	126.48	124.45	124.97	3315603
2017-04-06	125.64	125.73	124.33	125.67	1941701
2017-04-07	125.95	127.25	125.35	126.49	1796835
2017-04-10	127.18	128.72	126.85	128.46	1742448
2017-04-11	128.82	129.16	127.66	129.12	2704131
2017-04-12	129.47	129.88	128.87	129.28	2301351
2017-04-13	129.27	129.59	128.11	128.13	1649998
2017-04-17	128.63	130.39	128.35	130.34	1692096
2017-04-18	129.99	131.00	129.04	130.47	1228696
2017-04-19	131.00	132.19	130.76	130.95	1136519
2017-04-20	131.57	132.76	130.72	131.93	1322512
2017-04-21	132.04	132.37	131.48	131.98	1532622
2017-04-24	133.02	134.87	133.02	134.14	2207372
2017-04-25	134.83	136.27	134.51	135.43	1910195
2017-04-26	135.24	135.98	134.26	135.75	1834041
2017-04-27	136.08	137.00	135.30	136.20	2622704
2017-04-28	133.86	135.49	131.85	133.72	4428825
2017-05-01	134.00	136.90	133.87	136.60	1999813
2017-05-02	136.60	139.20	136.24	138.99	2486677
2017-05-03	139.50	139.69	137.78	139.13	2567547
2017-05-04	139.38	141.32	138.48	141.10	2706279
2017-05-05	140.95	141.41	138.33	140.38	2499988
2017-05-08	140.40	140.95	138.66	139.57	1748730
2017-05-09	139.54	140.34	139.25	139.40	1743718
2017-05-10	138.50	139.86	137.81	139.83	1406640
2017-05-11	139.05	139.89	138.29	139.86	1320323
2017-05-12	140.03	140.83	139.35	139.81	1091456
2017-05-15	140.32	143.30	140.17	143.02	1798349
2017-05-16	143.68	145.77	142.74	145.37	3021646
2017-05-17	143.98	145.20	140.14	140.41	4694393
2017-05-18	138.89	142.28	138.57	141.26	1549406
2017-05-19	141.62	143.03	141.23	141.59	1575193
2017-05-22	142.14	143.12	141.48	142.51	1579777
2017-05-23	142.74	143.50	142.07	142.57	931566
2017-05-24	142.78	143.75	141.67	143.69	1178372
2017-05-25	143.70	146.03	143.57	145.54	1557384
2017-05-26	145.46	145.73	143.58	144.58	1130896
2017-05-30	144.01	145.19	143.77	144.15	870115
2017-05-31	144.37	145.02	143.37	143.78	1907585
2017-06-01	144.42	147.09	144.31	146.79	1659523
2017-06-02	147.00	147.01	145.50	146.37	1181513
2017-06-05	146.09	148.10	145.83	147.87	1873160
2017-06-06	147.35	147.83	146.65	146.87	901012
2017-06-07	147.31	147.31	145.87	146.36	898852
2017-06-08	147.15	149.34	145.95	149.22	1673303
2017-06-09	149.09	150.62	142.19	143.59	2707577
2017-06-12	142.15	145.44	141.55	144.28	2581905
2017-06-13	144.80	146.74	144.79	145.92	1366777
2017-06-14	146.81	149.50	146.01	147.19	1590890
2017-06-15	145.39	145.98	143.75	145.69	1164770
2017-06-16	145.74	146.57	145.00	146.21	1734305
2017-06-19	147.00	148.84	146.42	148.39	1367383
2017-06-20	148.69	149.46	147.38	147.69	1110933
2017-06-21	147.23	149.66	146.45	149.46	937826
2017-06-22	149.50	152.83	148.88	152.00	1972048
2017-06-23	151.59	154.70	151.00	154.43	1574765
2017-06-26	154.43	156.39	151.61	151.98	1466625
2017-06-27	151.81	152.02	146.50	147.89	1974485
2017-06-28	150.50	150.82	148.35	150.07	2650066
2017-06-29	149.36	149.58	145.93	148.11	2407590
2017-06-30	149.25	150.00	147.59	148.95	1661636
2017-07-03	149.56	149.69	146.80	147.73	826531
2017-07-05	148.28	150.60	147.65	150.15	1723227
2017-07-06	149.24	150.58	148.08	148.66	1285685
2017-07-07	148.95	150.39	148.95	149.78	932340
2017-07-10	149.63	151.33	149.06	149.98	1036030
2017-07-11	150.20	150.97	149.54	149.94	1212956
2017-07-12	151.32	152.64	150.94	152.34	1470098
2017-07-13	152.24	153.07	151.83	152.90	1005078
2017-07-14	153.73	154.78	152.70	154.17	1216820
2017-07-17	154.30	154.44	152.16	152.73	1291421
2017-07-18	152.47	153.70	151.87	153.57	933731
2017-07-19	154.25	155.85	153.92	155.47	1007330
2017-07-20	155.22	155.98	153.96	154.63	953561
2017-07-21	153.91	154.95	152.93	153.94	1218922
2017-07-24	153.94	155.03	153.88	154.61	858425
2017-07-25	155.68	155.80	154.16	154.57	1697370
2017-07-26	155.24	158.00	155.01	156.94	2066509
2017-07-27	158.53	158.74	152.08	154.25	2943418
2017-07-28	154.44	161.00	154.36	159.50	4398933
2017-07-31	159.28	159.28	154.64	156.47	2287033
2017-08-01	157.24	157.24	152.46	152.69	1847023
2017-08-02	152.87	153.36	150.28	153.13	1640051
2017-08-03	153.26	154.85	152.16	153.68	1143458
2017-08-04	153.00	153.68	149.74	151.35	1934161
2017-08-07	151.47	152.76	148.71	149.12	2622575
2017-08-08	148.37	148.57	144.59	145.92	4185002
2017-08-09	143.75	148.06	143.31	147.90	2507021
2017-08-10	146.76	146.90	143.03	143.55	1813932
2017-08-11	144.16	144.74	142.06	144.51	1327508
2017-08-14	146.11	147.83	145.09	147.58	1399986
2017-08-15	147.54	147.63	145.00	147.06	1254710
2017-08-16	148.16	149.24	147.30	148.78	1707731
2017-08-17	148.09	148.65	144.02	144.14	1721911
2017-08-18	144.14	145.13	142.72	143.71	1578303
2017-08-21	143.86	145.32	143.26	145.03	1145184
2017-08-22	145.32	148.07	145.32	147.61	944698
2017-08-23	147.00	148.32	146.55	148.09	1714617
2017-08-24	149.31	151.87	149.31	149.94	1838562
2017-08-25	151.53	151.75	148.47	149.26	1171492
2017-08-28	143.72	143.99	141.21	142.53	6694741
2017-08-29	141.00	145.02	140.75	143.99	3171414
2017-08-30	144.00	145.16	141.83	143.44	3355881
2017-08-31	145.32	148.52	144.88	148.36	2383246
2017-09-01	149.03	151.89	148.01	148.23	2199950
2017-09-05	147.79	148.60	146.02	147.61	1494846
2017-09-06	144.09	145.45	142.05	144.39	3266625
2017-09-07	144.66	145.19	143.09	143.97	1346920
2017-09-08	143.99	144.67	141.22	141.41	1378157
2017-09-11	142.43	144.59	141.43	144.12	2371372
2017-09-12	144.07	145.77	142.71	145.36	1237692
2017-09-13	145.32	145.85	144.44	145.66	1137847
2017-09-14	144.87	145.08	142.96	143.38	1047193
2017-09-15	143.23	143.89	141.51	142.13	1559360
2017-09-18	143.00	143.37	140.68	142.16	2446220
2017-09-19	141.60	141.98	138.35	141.47	2576257
2017-09-20	141.69	143.50	141.39	143.01	1664845
2017-09-21	142.20	143.34	140.07	143.12	2339557
2017-09-22	142.55	146.28	142.08	145.77	2268233
2017-09-25	145.73	145.77	140.01	142.72	2816335
2017-09-26	143.53	144.44	141.17	143.39	2071239
2017-09-27	143.01	146.93	143.01	145.57	1479037
2017-09-28	144.82	145.00	142.31	142.84	1856829
2017-09-29	143.63	144.80	142.85	143.94	1422378
2017-10-02	144.00	149.34	143.55	146.84	2352515
2017-10-03	147.50	148.24	145.38	146.21	1390979
2017-10-04	146.80	147.99	145.90	147.60	1132095
2017-10-05	147.67	149.55	147.33	148.41	1087107
2017-10-06	147.66	148.90	147.33	147.99	1240850
2017-10-09	148.06	149.61	146.10	146.46	1805959
2017-10-10	146.61	148.46	145.42	146.43	1203612
2017-10-11	146.92	147.39	145.44	147.17	1839760
2017-10-12	147.10	148.07	145.85	147.98	1383952
2017-10-13	148.98	151.33	148.73	150.11	1792033
2017-10-16	150.34	150.54	148.00	148.49	1639472
2017-10-17	148.95	149.82	148.23	149.14	690912
2017-10-18	149.89	152.95	149.75	152.28	2034428
2017-10-19	151.47	153.46	149.36	153.40	1567711
2017-10-20	154.00	154.24	152.28	152.80	1710334
2017-10-23	153.47	153.69	150.56	150.68	1880828
2017-10-24	150.80	151.47	149.95	150.73	2049755
2017-10-25	148.50	150.13	147.46	147.90	3247716
2017-10-26	148.17	148.48	145.05	147.35	5956792
2017-10-27	123.10	124.50	118.00	123.79	20597371
2017-10-30	124.79	124.89	119.76	120.21	7607926
2017-10-31	120.88	125.10	120.46	124.66	6924209
2017-11-01	125.88	127.00	121.92	122.05	3516043
2017-11-02	122.74	123.92	121.56	123.51	2395489
2017-11-03	123.24	124.10	122.52	123.05	1477580
2017-11-06	122.90	123.90	122.40	122.98	1973392
2017-11-07	120.00	121.13	118.91	119.61	6276635
2017-11-08	120.24	120.78	117.26	118.56	3063594
2017-11-09	118.00	118.48	116.14	117.32	3181759
2017-11-10	116.34	121.15	115.55	120.74	3817361
2017-11-13	120.69	120.89	118.90	120.28	3445204
2017-11-14	119.97	122.45	119.22	122.09	2468515
2017-11-15	121.89	121.89	119.98	121.17	2273668
2017-11-16	120.95	122.59	120.50	122.04	3390346
2017-11-17	121.84	124.20	121.76	123.95	2495350
2017-11-20	124.30	124.87	122.14	123.49	2041939
2017-11-21	123.99	125.75	122.54	124.88	2580621
2017-11-22	125.08	127.99	124.48	126.98	2089137
2017-11-24	127.07	127.81	126.35	126.81	638095
2017-11-27	126.95	128.43	126.64	126.68	1445116
2017-11-28	127.00	127.00	124.65	125.68	1221837
2017-11-29	125.86	126.70	120.88	122.02	2831097
2017-11-30	121.57	123.54	121.57	122.50	2035123
2017-12-01	121.65	123.63	121.28	122.70	1761098
2017-12-04	123.61	125.45	122.20	122.24	2050599
2017-12-05	121.82	122.91	120.51	120.77	1938355
2017-12-06	120.77	121.00	118.83	119.17	2730091
2017-12-07	116.99	119.50	116.76	119.21	4250309
2017-12-08	119.89	120.70	117.42	117.54	2866036
2017-12-11	117.47	119.88	117.43	117.83	2664971
2017-12-12	118.07	118.88	117.60	118.69	1991485
2017-12-13	119.01	119.72	118.22	118.55	2019987
2017-12-14	118.65	120.59	118.65	119.90	2020228
2017-12-15	120.64	121.22	120.20	120.88	2316897
2017-12-18	122.11	122.76	121.22	121.96	1613920
2017-12-19	122.40	123.34	121.35	121.46	1303676
2017-12-20	121.86	121.91	119.90	120.01	1130111
2017-12-21	120.19	121.63	119.61	120.07	1369016
2017-12-22	120.00	121.73	119.53	120.18	1066214
2017-12-26	120.25	120.62	118.99	119.44	750870
2017-12-27	119.38	120.74	119.13	120.32	995604
2017-12-28	120.21	121.39	120.01	121.25	761152
2017-12-29	120.89	121.39	119.19	119.77	1122199
2018-01-02	120.64	122.67	120.01	121.42	1550213
2018-01-03	124.48	127.75	124.30	125.17	2451030
2018-01-04	125.92	126.65	123.94	126.14	2261723
2018-01-05	126.47	127.35	125.41	127.12	1618081
2018-01-08	126.56	128.28	126.10	128.21	1760509
2018-01-09	128.43	128.88	127.08	127.28	1283389
2018-01-10	128.13	128.13	126.38	127.18	1234133
2018-01-11	130.01	131.23	128.34	129.41	2483382
2018-01-12	130.34	132.79	128.87	132.36	2245457
2018-01-16	132.82	133.68	129.90	130.60	3182351
2018-01-17	131.82	131.82	129.25	130.64	1885220
2018-01-18	130.31	130.42	126.75	126.89	2824603
2018-01-19	127.43	128.16	124.60	126.27	2319076
2018-01-22	126.52	128.25	125.39	128.19	1509715
2018-01-23	128.19	129.07	127.56	128.93	1489885
2018-01-24	130.37	131.70	129.44	130.43	1701225
2018-01-25	131.76	132.23	130.45	131.11	1407463
2018-01-26	131.90	132.30	130.86	131.76	1538668
2018-01-29	131.60	131.75	129.38	130.40	1296683
2018-01-30	130.00	130.34	127.98	128.89	1437746
2018-01-31	129.17	129.62	127.07	128.01	1334174
2018-02-01	127.25	130.64	127.25	129.11	2196097
2018-02-02	128.35	128.84	125.97	126.64	1909019
2018-02-05	125.33	128.24	124.51	125.05	3227631
2018-02-06	123.37	128.22	123.15	127.28	3570871
2018-02-07	127.13	132.44	126.53	129.33	3157948
2018-02-08	129.13	130.93	122.31	123.03	4892256
2018-02-09	105.00	107.99	98.52	104.00	17183644
2018-02-12	104.17	105.73	100.38	102.82	4820580
2018-02-13	102.07	102.92	100.19	101.76	2958075
2018-02-14	100.69	101.10	99.08	100.10	4011129
2018-02-15	101.48	102.97	99.07	102.23	3931760
2018-02-16	102.00	104.27	101.44	103.85	2685789
2018-02-20	103.75	106.18	102.74	104.10	2951229
2018-02-21	104.53	105.31	102.90	102.99	2056508
2018-02-22	103.14	104.83	102.31	104.53	2137319
2018-02-23	105.13	106.84	104.27	106.38	2413446
2018-02-26	106.59	107.47	105.21	106.62	1796082
2018-02-27	106.04	106.94	103.69	103.71	2502156
2018-02-28	105.41	106.60	103.93	105.17	2175844
2018-03-01	104.99	105.60	102.73	103.96	2074500
2018-03-02	103.00	104.86	101.37	104.50	1882431
2018-03-05	104.39	108.57	103.80	107.66	2308736
2018-03-06	107.98	109.38	106.96	108.61	1583204
2018-03-07	107.94	112.36	107.44	111.35	3210228
2018-03-08	111.41	112.58	109.75	110.33	1822739
2018-03-09	110.98	112.63	110.07	112.22	1948406
2018-03-12	112.77	114.99	112.17	114.44	1774109
2018-03-13	114.42	114.61	109.16	109.53	3526829
2018-03-14	107.80	114.48	106.41	113.28	5394247
2018-03-15	111.92	112.79	110.16	112.45	3626455
2018-03-16	112.87	114.36	112.15	113.20	2793812
2018-03-19	112.63	113.02	110.26	111.09	1627953
2018-03-20	111.05	111.86	108.64	110.31	2610061
2018-03-21	110.58	111.85	109.00	109.24	1421512
2018-03-22	108.04	108.91	105.64	106.98	2330971
2018-03-23	107.13	107.49	105.62	106.11	1944587
2018-03-26	107.59	107.63	104.52	106.84	2477926
2018-03-27	107.27	107.61	104.82	105.59	2215540
2018-03-28	105.11	108.87	104.16	106.32	2366650
2018-03-29	106.71	110.99	106.53	110.41	2239595
2018-04-02	109.58	110.29	105.88	106.79	2563433
2018-04-03	106.91	107.44	105.85	106.97	1930912
2018-04-04	105.30	109.67	105.12	109.26	1778337
2018-04-05	110.05	111.19	109.82	110.11	1339398
2018-04-06	109.71	109.91	106.47	107.55	1671929
2018-04-09	107.95	109.70	107.12	107.25	1613114
2018-04-10	108.00	109.52	107.14	108.49	1749921
2018-04-11	107.65	108.61	107.12	107.50	1587392
2018-04-12	107.93	109.22	106.10	107.20	2395137
2018-04-13	107.33	108.13	106.51	107.20	963387
2018-04-16	108.15	109.50	106.44	109.16	1373520
2018-04-17	110.00	111.34	108.97	110.45	1411132
2018-04-18	110.72	111.00	109.04	110.28	1659129
2018-04-19	109.71	111.98	109.65	111.37	1688927
2018-04-20	110.96	111.29	108.86	109.77	1580679
2018-04-23	110.00	112.30	109.17	110.39	2203778
2018-04-24	111.36	112.88	109.91	110.78	2243600
2018-04-25	109.95	110.00	106.22	108.44	3377883
2018-04-26	108.64	109.42	105.87	106.35	6906763
2018-04-27	116.48	118.00	113.76	115.07	6929687
2018-04-30	115.82	116.62	113.40	115.14	2279107
2018-05-01	114.33	115.11	112.78	113.50	1927153
2018-05-02	113.51	115.42	112.93	114.43	1261760
2018-05-03	113.99	114.00	110.40	111.28	2120811
2018-05-04	110.85	111.16	109.34	110.12	2428962
2018-05-07	110.71	112.90	110.17	110.95	1613844
2018-05-08	110.67	111.25	109.78	110.54	1526006
2018-05-09	111.65	112.91	110.96	112.22	1523098
2018-05-10	112.48	115.73	112.18	113.93	2239874
2018-05-11	113.68	114.22	112.94	113.91	1436389
2018-05-14	114.15	114.92	113.54	114.64	1323378
2018-05-15	113.46	114.62	113.06	114.00	952828
2018-05-16	113.96	116.68	113.96	115.59	1297396
2018-05-17	115.03	116.66	114.74	115.67	888884
2018-05-18	115.54	115.81	114.73	115.07	1288654
2018-05-21	115.52	116.88	115.52	116.36	857962
2018-05-22	116.90	118.17	116.21	116.29	1649754
2018-05-23	115.17	115.93	114.49	115.23	734850
2018-05-24	115.22	117.02	115.01	116.99	937219
2018-05-25	116.66	118.00	116.03	117.83	1011411
2018-05-29	117.29	117.79	116.55	117.26	1609069
2018-05-30	117.79	118.27	116.50	118.01	1129734
2018-05-31	118.15	121.10	117.96	121.03	2111082
2018-06-01	121.10	122.42	119.97	120.02	1683616
2018-06-04	120.60	121.86	118.72	118.88	1717858
2018-06-05	118.94	120.97	118.94	120.18	3977437
2018-06-06	120.69	123.21	119.47	122.41	2719977
2018-06-07	122.41	123.19	119.21	120.34	2729550
2018-06-08	119.69	121.23	119.34	120.89	2214702
2018-06-11	120.60	124.59	120.60	123.62	1773604
2018-06-12	123.90	124.71	123.44	124.39	1230039
2018-06-13	124.44	124.44	121.69	122.34	928143
2018-06-14	122.67	123.90	122.26	123.58	1241636
2018-06-15	123.18	124.30	122.91	124.12	1412477
2018-06-18	123.78	125.60	123.62	125.26	1208530
2018-06-19	124.01	125.34	123.57	124.67	1262372
2018-06-20	124.69	125.42	124.13	124.90	927952
2018-06-21	125.63	126.39	123.28	123.63	1219685
2018-06-22	124.58	125.61	124.07	124.83	1497616
2018-06-25	124.07	124.69	121.86	122.89	1503161
2018-06-26	122.75	122.86	121.22	122.03	1028439
2018-06-27	122.63	123.22	120.31	120.34	910334
2018-06-28	120.17	121.24	118.81	120.50	1317579
2018-06-29	121.62	121.78	119.53	120.19	1201060
2018-07-02	119.62	121.95	119.53	121.80	1225433
2018-07-03	122.40	124.64	121.54	123.25	1223452
2018-07-05	123.66	123.92	122.72	123.83	1361341
2018-07-06	124.29	126.15	123.42	126.00	924692
2018-07-09	126.43	127.72	125.93	127.01	994122
2018-07-10	127.25	127.96	126.35	127.26	860676
2018-07-11	126.13	126.98	123.81	125.14	1101592
2018-07-12	125.29	127.94	125.13	127.37	1031264
2018-07-13	127.46	127.74	126.03	126.95	984935
2018-07-16	126.83	127.50	126.24	126.66	898147
2018-07-17	125.75	129.49	125.75	128.79	1556920
2018-07-18	128.42	129.76	127.26	127.49	1207816
2018-07-19	127.31	128.55	126.91	127.81	1072524
2018-07-20	127.33	127.63	125.33	125.50	1357715
2018-07-23	125.42	126.50	124.16	126.38	2004694
2018-07-24	127.60	128.90	126.43	127.24	1773349
2018-07-25	126.75	127.80	125.78	127.56	1884867
2018-07-26	127.72	128.54	125.09	125.80	2562972
2018-07-27	138.07	139.77	135.34	137.79	7309405
2018-07-30	137.00	138.44	134.42	134.81	2308602
2018-07-31	134.67	134.88	132.20	133.84	1777636
2018-08-01	133.18	134.68	132.45	133.73	1318247
2018-08-02	131.89	133.39	131.26	132.85	1390675
2018-08-03	132.93	133.09	131.78	132.10	1302888
2018-08-06	131.81	133.90	131.26	133.09	1461722
2018-08-07	134.00	134.35	132.96	133.04	747916
2018-08-08	132.66	133.02	131.03	131.71	1076123
2018-08-09	130.96	134.56	130.87	132.74	1976368
2018-08-10	132.16	133.12	130.90	131.89	1078257
2018-08-13	132.50	132.79	131.14	131.49	808583
2018-08-14	132.00	134.23	131.55	133.49	1403753
2018-08-15	132.55	133.23	130.33	131.70	1390913
2018-08-16	133.28	133.31	130.95	131.20	1016699
2018-08-17	131.10	131.66	129.91	131.03	858118
2018-08-20	130.86	132.06	130.72	131.56	1083357
2018-08-21	131.52	132.62	131.26	131.51	1343134
2018-08-22	130.21	130.97	128.40	128.88	2425328
2018-08-23	128.88	129.69	127.96	128.92	1737398
2018-08-24	129.06	130.85	128.89	130.22	891542
2018-08-27	130.36	132.79	130.36	131.90	1250650
2018-08-28	131.70	132.20	131.23	131.56	950489
2018-08-29	132.12	133.26	131.57	132.78	1018958
2018-08-30	132.05	133.06	131.18	131.45	791620
2018-08-31	130.82	132.00	130.26	130.50	1018860
2018-09-04	130.14	130.50	126.64	127.37	1826509
2018-09-05	126.99	127.00	123.45	123.85	2221743
2018-09-06	124.53	124.95	121.84	124.53	2158799
2018-09-07	123.81	129.44	123.37	128.82	3041310
2018-09-10	129.14	129.40	128.04	129.05	1281625
2018-09-11	127.55	129.99	127.49	129.77	994422
2018-09-12	126.70	132.11	126.70	131.24	1536703
2018-09-13	131.60	132.35	129.50	130.41	1428089
2018-09-14	130.79	131.76	129.26	129.74	1095537
2018-09-17	129.73	130.12	126.91	128.98	1071683
2018-09-18	129.05	131.49	128.81	130.68	952521
2018-09-19	130.50	133.28	130.00	132.78	1368983
2018-09-20	133.37	134.77	133.07	134.43	1586387
2018-09-21	134.99	135.69	133.55	133.73	2440124
2018-09-24	132.94	133.29	130.92	132.21	1935200
2018-09-25	132.52	132.57	130.45	130.78	1411343
2018-09-26	131.07	132.99	131.07	131.64	2008594
2018-09-27	132.00	132.96	131.22	131.50	1103923
2018-09-28	130.95	131.60	129.69	130.48	1281503
2018-10-01	131.44	131.92	130.14	130.32	1358019
2018-10-02	130.39	130.62	128.79	128.96	1118722
2018-10-03	128.14	129.47	126.60	129.37	1209081
2018-10-04	129.13	129.30	126.73	126.94	1563407
2018-10-05	127.10	127.37	122.09	123.73	2002628
2018-10-08	123.13	124.15	121.02	122.59	1520167
2018-10-09	122.13	123.43	121.14	121.36	1306817
2018-10-10	121.03	121.30	116.70	116.76	1902427
2018-10-11	117.13	118.47	114.24	115.69	2086877
2018-10-12	118.86	119.69	115.86	118.56	1619551
2018-10-15	118.23	119.61	116.45	118.55	1315014
2018-10-16	118.83	122.10	118.56	121.91	1639927
2018-10-17	121.46	121.58	118.87	120.55	1728563
2018-10-18	119.82	120.50	117.56	118.44	1792644
2018-10-19	119.17	119.58	117.33	118.32	1499353
2018-10-22	119.17	119.93	117.42	118.50	1279839
2018-10-23	116.06	117.53	113.69	117.21	2195753
2018-10-24	118.00	119.39	113.87	114.22	2924127
2018-10-25	115.32	119.10	113.85	117.57	4111621
2018-10-26	122.66	125.44	118.54	120.50	5645279
2018-10-29	122.22	125.45	119.22	121.73	2884965
2018-10-30	121.28	125.03	120.15	124.49	2452536
2018-10-31	125.87	126.73	125.15	125.43	2391783
2018-11-01	125.66	127.86	124.57	127.62	1912530
2018-11-02	128.28	128.85	125.41	126.51	1612280
2018-11-05	126.59	127.60	125.04	126.89	1750605
2018-11-06	126.22	127.89	124.61	125.03	2118288
2018-11-07	126.53	128.68	126.31	128.38	1839759
2018-11-08	128.25	128.69	124.72	125.43	1678625
2018-11-09	124.95	125.97	123.81	124.04	1676183
2018-11-12	123.87	124.26	121.84	122.25	1562531
2018-11-13	122.97	124.35	121.48	122.38	1210200
2018-11-14	123.01	125.18	121.41	121.93	1597976
2018-11-15	121.01	121.94	117.89	119.75	2799592
2018-11-16	118.65	120.99	115.56	116.95	2373234
2018-11-19	117.23	117.39	112.54	113.10	2037501
2018-11-20	111.05	112.87	110.26	111.62	1983751
2018-11-21	112.47	114.93	112.47	113.09	1421208
2018-11-23	112.60	113.72	112.02	113.14	573524
2018-11-26	115.10	117.00	114.62	116.58	1272049
2018-11-27	115.71	117.89	115.36	117.54	981827
2018-11-28	118.00	120.53	116.97	120.16	1286527
2018-11-29	119.40	120.35	118.87	119.74	1109327
2018-11-30	120.16	121.94	120.00	120.79	1316070
2018-12-03	123.30	123.57	120.03	120.65	1368096
2018-12-04	120.14	121.93	118.47	118.78	1520750
2018-12-06	116.62	120.75	116.07	120.65	1519917
2018-12-07	120.43	121.57	117.13	118.24	1888830
2018-12-10	118.01	119.69	117.17	118.78	1570714
2018-12-11	120.56	121.71	118.14	118.35	1576805
2018-12-12	119.80	122.76	119.80	121.10	1400988
2018-12-13	121.42	122.12	118.40	119.59	1161450
2018-12-14	118.55	119.37	117.54	118.36	986324
2018-12-17	117.67	119.25	115.65	116.93	1531425
2018-12-18	117.84	119.52	117.11	118.26	1171392
2018-12-19	118.58	120.96	114.12	115.15	2155625
2018-12-20	115.00	115.84	112.68	114.31	1625321
2018-12-21	114.19	115.38	109.93	110.15	2916505
2018-12-24	109.71	110.59	108.41	109.10	718892
2018-12-26	109.81	114.40	108.64	114.20	1903223
2018-12-27	112.27	114.48	110.55	114.37	1347862
2018-12-28	114.07	114.99	112.51	113.29	1364838
2018-12-31	114.33	114.60	111.53	112.65	1162461
2019-01-02	110.40	113.00	110.20	111.98	1235087
2019-01-03	111.17	112.03	108.11	108.52	1645457
2019-01-04	111.04	114.00	110.56	113.09	2289302
2019-01-07	112.92	115.25	112.38	114.56	1232096
2019-01-08	115.44	117.25	114.41	116.97	1777245
2019-01-09	113.66	115.39	111.50	114.62	2859041
2019-01-10	113.48	114.77	113.02	114.20	1506137
2019-01-11	113.49	114.25	113.07	114.22	1001063
2019-01-14	112.85	115.46	112.44	115.21	1475641
2019-01-15	115.40	116.91	114.97	116.73	1324048
2019-01-16	116.70	117.00	115.26	116.00	915261
2019-01-17	115.46	117.48	114.90	116.71	1208555
2019-01-18	118.00	119.46	115.76	118.48	973515
2019-01-22	117.03	118.01	114.30	115.65	1241754
2019-01-23	116.05	117.34	115.07	116.65	1286719
2019-01-24	116.54	118.28	115.96	117.42	959698
2019-01-25	117.75	118.06	117.00	117.11	1208554
2019-01-28	115.80	118.16	115.37	117.04	939588
2019-01-29	117.00	117.85	115.83	117.08	732663
2019-01-30	117.89	120.09	117.25	119.42	1114152
2019-01-31	119.12	120.86	117.94	119.25	1289776
2019-02-01	119.52	122.06	119.36	121.97	1400743
2019-02-04	121.78	124.57	121.69	123.54	1812406
2019-02-05	124.24	127.03	123.93	126.21	2294281
2019-02-06	126.60	127.92	125.36	127.88	1858398
2019-02-07	127.18	128.41	126.28	127.87	3283368
2019-02-08	135.00	135.13	129.06	130.80	5798949
2019-02-11	131.00	132.00	126.35	126.63	2478961
2019-02-12	127.64	127.85	125.86	126.58	2603855
2019-02-13	125.99	127.50	125.08	127.46	1632006
2019-02-14	126.08	127.81	125.50	126.76	1253364
2019-02-15	127.25	127.84	126.44	127.09	1488134
2019-02-19	124.56	128.62	124.31	128.25	1410182
2019-02-20	128.28	129.67	127.97	128.59	951576
2019-02-21	128.33	128.81	126.61	128.10	1161941
2019-02-22	128.28	129.34	126.72	126.98	1190805
2019-02-25	127.82	128.23	125.74	126.16	1443996
2019-02-26	125.95	128.32	125.46	127.56	1639654
2019-02-27	126.90	129.12	126.65	128.20	1628627
2019-02-28	126.30	126.92	122.81	123.31	2602359
2019-03-01	125.18	125.84	123.98	125.27	1330874
2019-03-04	126.04	126.45	123.62	125.00	1262664
2019-03-05	125.06	126.50	124.21	125.97	1234952
2019-03-06	125.93	127.50	124.63	125.28	1363115
2019-03-07	125.00	125.43	122.47	123.16	1912690
2019-03-08	121.77	122.47	120.71	121.36	1242521
2019-03-11	122.06	122.07	120.33	121.87	1633576
2019-03-12	121.98	122.29	119.28	120.55	1534370
2019-03-13	120.52	121.43	119.53	120.48	1284762
2019-03-14	121.02	121.41	120.14	120.80	1088559
2019-03-15	121.33	122.29	121.05	121.56	1842809
2019-03-18	121.45	122.30	120.88	121.15	1857571
2019-03-19	121.43	123.39	121.15	122.24	1339938
2019-03-20	122.55	123.03	121.35	122.47	1122204
2019-03-21	122.49	124.27	122.04	124.10	890327
2019-03-22	123.70	124.28	121.56	121.64	1219662
2019-03-25	120.93	122.46	120.00	122.08	1024463
2019-03-26	123.17	124.42	122.04	122.10	2181426
2019-03-27	122.63	122.63	119.52	119.80	1860561
2019-03-28	120.02	120.25	117.97	119.06	1380375
2019-03-29	119.85	120.74	118.93	119.00	1688806
2019-04-01	120.55	120.81	119.78	120.25	2331567
2019-04-02	120.00	121.04	119.85	120.44	1953088
2019-04-03	121.50	122.46	121.05	122.07	1962134
2019-04-04	122.23	123.07	121.69	122.55	794475
2019-04-05	123.16	124.09	122.17	122.50	1080530
2019-04-08	122.25	123.32	122.09	123.21	1435908
2019-04-09	123.11	124.25	122.54	123.94	908595
2019-04-10	123.85	124.35	122.15	124.16	752723
2019-04-11	124.47	125.00	123.94	124.59	687419
2019-04-12	125.10	126.29	124.75	125.79	1066527
2019-04-15	126.19	126.19	124.28	125.45	869209
2019-04-16	127.96	128.24	125.79	125.99	2014434
2019-04-17	126.59	127.06	123.15	124.82	1985379
2019-04-18	125.17	125.17	123.68	124.51	1154739
2019-04-22	124.34	124.76	123.78	124.35	1591173
2019-04-23	124.45	126.48	124.10	125.88	1631564
2019-04-24	126.00	126.50	124.31	124.49	1253065
2019-04-25	124.62	126.39	123.96	125.22	1328220
2019-04-26	125.89	129.20	125.32	127.76	1850125
2019-04-29	127.61	130.64	127.59	129.98	1791520
2019-04-30	129.39	130.10	128.66	129.84	1800032
2019-05-01	130.03	131.71	128.69	128.81	1604177
2019-05-02	128.56	128.93	126.47	128.23	2238317
2019-05-03	124.39	127.18	123.00	127.10	3869929
2019-05-06	124.52	125.94	123.45	124.09	1889226
2019-05-07	123.10	125.34	122.47	122.87	2425188
2019-05-08	122.23	122.80	120.60	121.87	1574606
2019-05-09	120.06	120.87	118.27	119.30	1550804
2019-05-10	120.23	120.62	117.20	118.76	2343018
2019-05-13	116.17	117.03	115.07	116.77	2155063
2019-05-14	117.55	119.92	117.05	119.56	2271161
2019-05-15	118.70	120.95	118.32	119.14	1724499
2019-05-16	119.33	120.44	118.00	118.17	2238671
2019-05-17	117.75	118.22	116.02	116.26	1793147
2019-05-20	115.24	116.97	114.48	116.48	2485790
2019-05-21	117.25	117.91	116.38	117.48	1450744
2019-05-22	116.26	117.75	116.26	116.71	1029915
2019-05-23	114.58	117.39	114.58	116.44	1417261
2019-05-24	117.00	117.74	115.69	115.92	1416762
2019-05-28	116.04	117.22	115.63	115.99	1588725
2019-05-29	115.44	116.50	115.17	116.02	1460167
2019-05-30	116.11	116.81	115.70	116.10	1381714
2019-05-31	115.17	116.14	114.86	115.00	1422800
2019-06-03	114.62	116.92	114.62	116.17	1738333
2019-06-04	117.01	120.40	117.01	120.15	2118113
2019-06-05	120.20	120.62	118.78	120.57	1543899
2019-06-06	121.00	122.23	119.43	120.52	1949210
2019-06-07	120.88	122.94	120.56	122.60	1384676
2019-06-10	123.20	124.49	121.54	121.75	1468170
2019-06-11	122.51	124.16	122.50	123.06	1376894
2019-06-12	122.89	124.51	122.35	124.22	1213229
2019-06-13	124.91	126.34	124.48	125.63	1308994
2019-06-14	125.79	127.84	124.92	126.81	1632481
2019-06-17	126.63	128.40	126.12	127.06	1357905
2019-06-18	127.69	129.17	127.37	127.59	1308603
2019-06-19	127.34	129.94	126.95	129.64	1692087
2019-06-20	130.00	130.80	129.07	129.60	1305135
2019-06-21	129.68	131.14	128.65	130.48	1731209
2019-06-24	131.00	131.95	130.12	130.23	1047418
2019-06-25	130.82	131.60	129.69	129.75	1007880
2019-06-26	130.04	130.71	127.52	127.66	1502381
2019-06-27	128.39	130.32	127.95	130.14	1029461
2019-06-28	130.39	133.29	130.34	133.03	1710069
2019-07-01	133.95	134.20	132.12	133.24	1282311
2019-07-02	133.23	134.05	132.32	134.01	1047508
2019-07-03	134.09	135.00	133.06	134.88	733550
2019-07-05	134.16	135.17	132.92	135.12	736356
2019-07-08	134.58	135.03	132.13	132.48	1127719
2019-07-09	132.16	133.71	132.16	133.45	827152
2019-07-10	133.83	134.49	132.77	133.30	1143600
2019-07-11	133.33	133.99	132.87	133.94	994857
2019-07-12	134.11	134.76	133.71	134.58	1044825
2019-07-15	135.00	135.20	133.90	134.74	1472977
2019-07-16	135.00	136.54	134.60	136.37	1314585
2019-07-17	136.14	137.16	135.11	135.14	1229794
2019-07-18	134.13	137.14	134.12	136.47	1459863
2019-07-19	136.50	137.38	135.06	135.10	1554672
2019-07-22	134.82	136.74	134.50	136.02	1717354
2019-07-23	136.50	137.63	135.99	137.31	1239923
2019-07-24	136.81	138.44	136.02	137.82	1832146
2019-07-25	138.41	139.49	137.77	138.21	2320625
2019-07-26	140.98	144.00	138.73	139.42	9142913
2019-07-29	138.90	139.98	137.27	138.71	2162023
2019-07-30	136.54	137.08	133.69	135.25	2853634
2019-07-31	137.29	137.29	131.30	132.74	2543823
2019-08-01	132.91	133.48	130.57	131.41	2839091
2019-08-02	130.59	132.03	128.89	129.17	2430530
2019-08-05	126.90	128.28	125.47	126.50	1715992
2019-08-06	127.32	128.14	125.92	127.06	1472096
2019-08-07	125.54	127.45	124.70	127.17	1740693
2019-08-08	128.35	131.34	127.31	130.47	1963791
2019-08-09	129.92	130.70	128.01	128.92	1627312
2019-08-12	128.17	128.56	127.24	128.02	1387787
2019-08-13	128.29	130.50	128.01	129.15	1361546
2019-08-14	127.94	128.30	125.46	126.65	2121560
2019-08-15	127.16	127.70	126.00	126.80	1391027
2019-08-16	127.51	128.66	126.89	128.60	1067583
2019-08-19	129.98	131.11	129.13	130.80	2582000
2019-08-20	130.20	131.17	129.98	130.62	1099430
2019-08-21	131.39	131.54	130.16	130.89	1005043
2019-08-22	131.06	131.65	129.19	130.77	1047989
2019-08-23	129.74	130.54	127.00	127.52	1363194
2019-08-26	128.65	128.66	127.44	128.50	1040068
2019-08-27	128.91	129.69	127.46	128.46	1358748
2019-08-28	127.57	129.91	127.04	129.38	993601
2019-08-29	130.69	131.74	129.66	130.01	1346264
2019-08-30	130.83	131.37	129.54	130.10	760751
2019-09-03	129.06	130.38	128.10	128.78	1052465
2019-09-04	129.72	130.07	127.98	128.70	1049455
2019-09-05	130.47	131.99	129.54	131.55	1387887
2019-09-06	131.52	133.81	131.36	131.71	1406741
2019-09-09	130.49	131.52	129.77	131.21	1772703
2019-09-10	131.21	131.21	128.23	130.17	1789073
2019-09-11	129.60	130.61	128.95	130.55	1250281
2019-09-12	130.90	132.28	130.58	131.65	1216688
2019-09-13	132.67	133.02	131.74	132.30	1074859
2019-09-16	131.54	132.03	129.85	131.28	1272576
2019-09-17	131.38	132.90	130.23	132.69	1414163
2019-09-18	132.28	134.08	132.20	133.81	1765212
2019-09-19	134.34	135.98	133.78	134.48	2015797
2019-09-20	135.42	135.80	133.35	134.18	2256269
2019-09-23	133.79	134.55	131.73	132.37	1437334
2019-09-24	133.17	133.77	131.39	132.60	1842535
2019-09-25	132.63	134.32	131.57	133.60	1421417
2019-09-26	133.03	133.74	131.88	132.87	1299852
2019-09-27	133.46	134.00	131.01	132.17	1302821
2019-09-30	132.56	135.05	132.56	134.41	1241385
2019-10-01	134.46	135.29	133.85	133.91	993732
2019-10-02	133.77	134.42	131.74	132.67	1516603
2019-10-03	132.62	133.29	131.31	133.25	1209528
2019-10-04	133.23	133.75	132.63	133.22	899446
2019-10-07	132.54	133.07	131.30	132.35	816301
2019-10-08	131.40	132.83	130.39	131.55	743440
2019-10-09	132.72	133.97	132.44	133.55	798880
2019-10-10	133.38	136.41	133.38	135.99	1310616
2019-10-11	137.86	139.88	137.62	138.27	1305174
2019-10-14	138.11	138.67	136.55	136.71	948531
2019-10-15	137.30	137.93	136.33	137.25	984869
2019-10-16	136.88	139.21	136.88	138.26	1011881
2019-10-17	138.67	138.67	137.02	138.48	718635
2019-10-18	138.22	138.34	135.46	136.03	1061889
2019-10-21	136.91	137.75	136.15	136.26	1022038
2019-10-22	136.77	137.75	136.42	136.65	973152
2019-10-23	136.22	138.31	136.22	138.31	1136254
2019-10-24	138.39	139.32	135.53	137.14	2167093
2019-10-25	136.94	138.43	135.76	137.06	2345726
2019-10-28	137.11	138.90	137.06	138.09	949636
2019-10-29	137.98	138.04	136.02	137.15	1089445
2019-10-30	136.99	137.10	135.62	136.45	971001
2019-10-31	136.16	137.22	134.96	136.66	1156894
2019-11-01	137.48	138.19	136.93	137.80	1661639
2019-11-04	138.72	138.72	135.01	135.20	1969672
2019-11-05	135.05	137.15	134.67	135.02	1916310
2019-11-06	135.43	136.65	134.27	135.36	3347868
2019-11-07	115.15	115.43	97.05	98.29	30819861
2019-11-08	99.24	101.99	99.07	101.32	10008955
2019-11-11	100.96	100.97	98.52	99.07	5833540
2019-11-12	98.62	98.69	95.62	95.66	7979092
2019-11-13	96.04	97.70	95.30	95.60	3437494
2019-11-14	95.33	95.78	94.10	95.58	3486770
2019-11-15	96.01	96.23	95.14	95.67	2936403
2019-11-18	95.60	96.15	94.91	95.14	3256653
2019-11-19	95.25	95.27	93.53	94.88	3096752
2019-11-20	94.46	95.05	93.88	94.31	2388699
2019-11-21	94.63	95.18	94.14	94.70	2572621
2019-11-22	94.82	96.82	94.69	96.63	2782817
2019-11-25	97.41	98.98	97.26	98.43	2842851
2019-11-26	98.83	99.91	98.67	99.30	2873151
2019-11-27	99.30	102.15	99.30	101.51	2720945
2019-11-29	101.92	102.87	101.38	101.66	1759797
2019-12-02	101.53	101.66	99.88	100.75	2958267
2019-12-03	99.77	99.93	99.18	99.39	2368703
2019-12-04	106.10	109.32	102.60	105.56	16734567
2019-12-05	105.06	106.99	104.24	105.68	5457435
2019-12-06	107.05	109.08	106.67	107.58	4764992
2019-12-09	108.36	109.44	107.65	108.80	2926363
2019-12-10	109.62	113.17	109.11	111.85	4828510
2019-12-11	111.85	112.45	110.84	111.96	2505725
2019-12-12	112.44	113.96	112.40	113.50	2347045
2019-12-13	113.61	114.55	112.72	112.76	2110534
2019-12-16	113.60	114.52	113.51	114.23	2273026
2019-12-17	114.10	114.20	111.07	111.51	3523893
2019-12-18	111.55	111.64	110.13	110.50	3007036
2019-12-19	110.39	111.01	108.90	109.10	3695012
2019-12-20	109.13	110.95	108.01	110.08	5049587
2019-12-23	110.24	110.56	107.96	108.00	2543423
2019-12-24	108.37	109.29	108.02	108.77	1684733
2019-12-26	108.75	109.50	108.73	109.07	1847905
2019-12-27	109.24	109.57	108.28	108.32	1647050
2019-12-30	108.20	108.76	107.61	107.77	1555610
2019-12-31	107.62	108.28	107.30	108.14	1824602
2020-01-02	108.87	111.15	108.78	110.98	3481322
2020-01-03	109.59	110.44	108.35	109.13	2027053
2020-01-06	108.16	109.07	107.80	108.74	2219268
2020-01-07	108.68	110.30	108.50	110.02	1816213
2020-01-08	110.20	110.98	108.06	108.62	1990003
2020-01-09	109.12	110.07	108.85	109.76	1746036
2020-01-10	109.85	111.05	109.42	110.69	1781530
2020-01-13	111.25	111.37	110.05	110.59	1544705
2020-01-14	110.42	110.80	109.58	110.41	1159297
2020-01-15	110.56	111.34	110.33	110.74	2080609
2020-01-16	111.10	112.16	110.64	111.74	1650338
2020-01-17	112.19	112.56	110.97	111.82	1795075
2020-01-21	110.72	110.97	108.81	110.17	3218394
2020-01-22	110.71	111.87	109.88	110.03	1578402
2020-01-23	109.46	114.09	109.25	113.73	3225389
2020-01-24	114.12	114.28	111.73	112.14	1693654
2020-01-27	106.89	109.89	106.89	109.08	2036663
2020-01-28	109.57	110.40	109.00	109.11	1666921
2020-01-29	109.32	110.20	108.36	109.55	1239386
2020-01-30	106.57	109.23	106.28	109.10	2083352
2020-01-31	109.08	109.36	107.04	108.45	3281453
2020-02-03	108.96	110.05	107.38	107.80	2970841
2020-02-04	109.03	111.34	108.80	110.66	1825934
2020-02-05	111.78	111.96	109.76	111.10	1238661
2020-02-06	111.41	112.23	110.79	111.75	1233167
2020-02-07	111.45	111.53	109.80	110.09	1798870
2020-02-10	109.66	109.82	108.19	108.71	2039479
2020-02-11	109.29	110.06	108.34	109.20	2065301
2020-02-12	109.82	111.07	109.60	110.97	2656774
2020-02-13	110.00	111.97	110.00	110.59	3732298
2020-02-14	124.05	124.74	120.02	122.80	10382889
2020-02-18	122.07	124.57	120.92	121.10	3221341
2020-02-19	120.98	122.81	119.29	121.88	3216995
2020-02-20	121.20	123.75	121.12	121.66	2184387
2020-02-21	120.50	121.64	119.91	120.12	2060528
2020-02-24	113.17	114.44	110.57	112.31	4563633
2020-02-25	113.79	114.09	107.61	108.91	3447202
2020-02-26	109.40	109.70	100.61	101.19	5077960
2020-02-27	98.57	103.90	94.62	98.71	6148261
2020-02-28	95.83	99.78	95.24	98.62	5329391
2020-03-02	97.72	98.17	93.79	96.73	4849267
2020-03-03	96.47	98.98	93.69	95.19	3376391
2020-03-04	96.22	97.20	93.01	97.14	3954397
2020-03-05	94.29	94.49	90.60	91.51	4449769
2020-03-06	88.26	92.94	87.99	91.85	4773936
2020-03-09	84.40	87.50	82.00	86.30	4359036
2020-03-10	88.47	89.99	82.00	85.93	3948035
2020-03-11	83.24	83.64	75.56	76.67	6358794
2020-03-12	65.99	71.31	64.30	65.04	6498764
2020-03-13	68.60	69.98	58.56	69.63	9199162
2020-03-16	60.00	63.97	53.52	54.70	5743783
2020-03-17	54.27	57.99	49.63	54.12	7689166
2020-03-18	47.02	48.14	40.76	45.65	7369915
2020-03-19	44.59	52.75	43.00	48.43	8405188
2020-03-20	50.40	56.89	45.48	48.80	7312060
2020-03-23	49.20	54.46	46.29	50.85	6602129
2020-03-24	54.32	61.97	53.85	59.48	4982583
2020-03-25	62.10	70.71	59.08	65.89	5872352
2020-03-26	64.66	66.29	60.86	64.41	5246600
2020-03-27	61.92	61.92	57.70	60.03	4990253
2020-03-30	60.01	60.03	54.13	56.39	5845565
2020-03-31	56.33	61.34	55.26	56.27	4768208
2020-04-01	52.86	53.69	50.28	52.00	4743113
2020-04-02	51.00	54.49	46.80	47.86	4987614
2020-04-03	48.04	48.81	46.15	48.71	3753368
2020-04-06	52.39	53.89	51.15	52.83	5498846
2020-04-07	59.88	61.48	54.42	56.51	6205040
2020-04-08	58.75	61.99	57.99	60.55	5534662
2020-04-09	64.04	66.06	61.27	62.42	5275694
2020-04-13	62.39	63.00	58.07	58.79	3207047
2020-04-14	61.37	62.38	59.44	61.58	4060447
2020-04-15	58.66	61.18	57.29	60.56	3814664
2020-04-16	59.61	59.94	55.83	58.22	5386243
2020-04-17	62.05	63.77	61.02	63.22	4584164
2020-04-20	61.68	63.28	59.87	59.95	4036761
2020-04-21	58.09	58.59	55.23	57.25	3911047
2020-04-22	62.50	64.12	60.76	61.42	5622941
2020-04-23	61.84	67.36	61.84	63.37	8139290
2020-04-24	65.27	67.24	63.30	66.57	4399570
2020-04-27	67.36	69.68	66.75	69.15	4027310
2020-04-28	70.89	73.25	70.10	71.84	3837478
2020-04-29	75.70	76.54	74.66	74.83	4846286
2020-04-30	73.74	73.98	68.92	70.98	4567416
2020-05-01	68.14	69.91	66.37	67.29	3483588
2020-05-04	65.00	67.44	62.60	67.02	3071550
2020-05-05	68.41	68.41	63.80	64.08	5488598
2020-05-06	64.79	65.98	63.15	64.38	2495853
2020-05-07	65.10	67.30	65.10	66.46	2543592
2020-05-08	66.57	69.49	66.05	69.27	2760681
2020-05-11	68.53	69.38	67.44	67.62	1978104
2020-05-12	67.83	68.42	64.99	64.99	3290565
2020-05-13	64.64	64.75	60.60	62.01	4480556
2020-05-14	60.55	64.52	58.39	64.37	3616102
2020-05-15	63.72	67.16	62.86	66.76	2887274
2020-05-18	70.74	80.46	70.74	79.19	12336362
2020-05-19	77.36	79.45	76.34	76.35	4968978
2020-05-20	78.51	79.89	76.65	79.58	5891425
2020-05-21	82.59	83.11	75.14	77.01	11953476
2020-05-22	76.96	78.74	74.81	77.95	3481824
2020-05-26	83.35	86.35	82.13	82.82	6863929
2020-05-27	86.18	86.88	80.49	81.61	7131718
2020-05-28	81.81	81.98	78.01	78.78	6357446
2020-05-29	78.66	80.14	76.03	79.48	6801787
2020-06-01	79.50	83.17	78.84	82.42	3798841
2020-06-02	83.25	84.63	82.08	84.22	3968233
2020-06-03	86.18	89.77	86.16	89.14	6050075
2020-06-04	89.77	91.41	87.58	89.88	3662661
2020-06-05	94.54	95.26	91.12	93.06	6752454
2020-06-08	95.30	97.59	92.64	93.99	4695179
2020-06-09	91.12	91.85	88.51	88.70	4549910
2020-06-10	89.36	89.75	83.83	87.37	5757588
2020-06-11	81.78	83.73	77.30	77.73	6088607
2020-06-12	82.51	84.23	79.33	82.52	3884267
2020-06-15	79.34	84.91	78.16	84.27	3428599
2020-06-16	88.23	89.18	83.01	85.30	3608137
2020-06-17	86.03	86.08	83.56	84.67	3161539
2020-06-18	83.62	86.70	83.13	84.40	2359145
2020-06-19	85.69	86.27	81.80	82.06	4972272
2020-06-22	82.68	83.27	80.33	83.12	2798555
2020-06-23	84.87	87.03	83.70	86.60	3109200
2020-06-24	86.27	86.28	78.83	81.24	6730235
2020-06-25	80.79	82.90	79.54	82.72	3954990
2020-06-26	82.99	83.95	77.33	77.59	8055891
2020-06-29	78.01	82.82	75.75	82.67	4752581
2020-06-30	83.15	83.15	80.85	82.20	3120091
2020-07-01	83.21	86.11	82.39	84.44	3163384
2020-07-02	86.48	88.08	83.47	84.89	2916443
2020-07-06	88.59	89.82	83.99	87.34	4336823
2020-07-07	85.87	86.22	83.67	85.05	2833299
2020-07-08	84.81	84.99	81.96	84.20	4197998
2020-07-09	83.94	84.14	79.15	81.56	5708617
2020-07-10	81.04	84.09	80.05	83.54	4012950
2020-07-13	84.45	86.07	81.48	81.58	3714500
2020-07-14	80.84	82.65	80.32	82.47	2344714
2020-07-15	86.26	91.29	86.13	90.23	5597220
2020-07-16	88.45	89.07	86.45	87.17	2458523
2020-07-17	87.21	87.25	85.57	86.87	1631638
2020-07-20	86.09	87.55	84.53	86.89	1924828
2020-07-21	87.72	89.11	86.70	87.53	1899969
2020-07-22	86.88	87.80	85.99	87.68	2082038
2020-07-23	87.10	87.23	83.75	85.17	2873722
2020-07-24	84.86	85.60	83.29	83.72	2503091
2020-07-27	83.40	84.80	80.70	84.42	2423741
2020-07-28	84.19	85.48	83.48	83.68	1516452
2020-07-29	84.01	85.67	82.27	85.32	1859521
2020-07-30	83.91	85.08	81.48	84.93	2841310
2020-07-31	80.83	81.32	76.75	81.01	10891854
2020-08-03	81.10	82.29	79.42	79.96	3514006
2020-08-04	79.86	81.40	79.07	79.74	4332857
2020-08-05	80.96	82.80	80.50	82.58	2757373
2020-08-06	81.81	85.58	81.48	84.21	3157316
2020-08-07	83.48	84.05	80.89	82.56	3199731
2020-08-10	83.11	86.37	83.10	84.91	2585576
2020-08-11	87.60	90.69	87.42	88.12	4141194
2020-08-12	88.35	88.99	85.73	86.95	1938041
2020-08-13	86.95	88.76	86.14	86.97	1585057
2020-08-14	86.56	86.99	85.44	86.73	1830788
2020-08-17	87.37	87.83	85.66	87.70	1909420
2020-08-18	87.16	88.72	86.68	88.50	1740469
2020-08-19	88.14	88.82	87.00	87.68	2428608
2020-08-20	86.97	89.21	86.76	88.67	1256670
2020-08-21	88.23	91.30	87.97	91.10	2582867
2020-08-24	92.15	95.97	91.55	95.46	4114322
2020-08-25	95.59	96.63	93.33	96.42	2377029
2020-08-26	96.00	96.82	94.94	95.11	2099354
2020-08-27	96.10	98.48	95.77	97.74	2765560
2020-08-28	98.73	101.45	97.90	100.89	3020390
2020-08-31	101.02	101.02	98.07	98.15	2817387
2020-09-01	97.60	99.33	96.69	99.25	1967874
2020-09-02	100.46	103.49	99.20	102.94	3812784
2020-09-03	101.72	104.05	99.21	100.29	3888067
2020-09-04	101.12	102.29	97.08	99.80	3345419
2020-09-08	98.26	100.84	97.48	99.27	1790950
2020-09-09	99.36	99.76	96.95	99.23	2069979
2020-09-10	99.08	101.19	97.15	97.24	2216466
2020-09-11	96.25	96.59	92.12	94.74	3019716
2020-09-14	96.14	96.53	94.72	95.92	2141251
2020-09-15	96.84	99.26	96.12	97.40	1560268
2020-09-16	97.75	101.37	97.26	99.03	2013799
2020-09-17	97.23	98.12	94.41	96.79	2131651
2020-09-18	97.31	97.31	92.97	93.80	3519817
2020-09-21	91.17	92.38	89.83	91.29	3202827
2020-09-22	91.94	94.19	90.67	93.95	2413953
2020-09-23	93.38	95.30	91.68	91.92	1874476
2020-09-24	91.23	93.96	89.72	92.05	1871160
2020-09-25	91.04	93.89	90.38	93.57	2151962
2020-09-28	92.99	95.26	91.67	94.29	2240393
2020-09-29	94.04	94.05	91.06	91.78	2245397
2020-09-30	92.30	93.87	90.42	91.69	2401807
2020-10-01	92.55	94.73	91.95	92.06	2434882
2020-10-02	89.22	92.51	88.42	92.09	1891189
2020-10-05	93.10	93.47	90.90	92.16	1286826
2020-10-06	92.89	95.57	91.49	91.87	2154047
2020-10-07	93.73	94.27	92.43	93.49	1412561
2020-10-08	94.06	96.05	93.02	95.95	1271166
2020-10-09	97.22	97.49	95.10	96.30	1298502
2020-10-12	98.01	98.48	96.77	97.34	1553948
2020-10-13	97.36	97.36	93.68	94.32	1792178
2020-10-14	94.57	95.69	92.35	92.40	2346121
2020-10-15	91.15	91.22	87.90	90.23	3394166
2020-10-16	91.06	91.76	89.95	90.71	2201069
2020-10-19	91.87	93.13	91.45	92.14	2078524
2020-10-20	92.92	95.42	92.55	92.96	2105582
2020-10-21	92.56	93.32	91.50	92.70	1062759
2020-10-22	93.05	102.11	92.58	101.04	4711793
2020-10-23	101.00	103.06	100.26	102.72	2625946
2020-10-26	101.56	101.64	96.16	99.01	2311401
2020-10-27	98.96	98.96	94.47	95.07	1908747
2020-10-28	92.80	93.85	90.77	91.83	2808330
2020-10-29	91.19	95.91	90.52	95.22	1733189
2020-10-30	94.88	95.26	92.71	94.15	2124927
2020-11-02	95.05	95.23	92.56	94.72	2571240
2020-11-03	95.95	99.75	95.51	98.80	2635725
2020-11-04	99.24	100.72	97.17	98.50	3813594
2020-11-05	102.01	106.74	100.52	103.10	4470035
2020-11-06	102.00	104.32	100.80	103.27	1926389
2020-11-09	119.20	130.57	119.19	128.64	19306738
2020-11-10	122.28	126.81	119.74	122.75	7438947
2020-11-11	120.30	123.39	118.64	119.70	3728442
2020-11-12	118.30	119.90	115.60	117.50	3191114
2020-11-13	119.10	124.98	118.30	123.45	3639141
2020-11-16	128.77	128.98	122.32	123.56	3136091
2020-11-17	122.58	123.78	121.13	123.03	1937660
2020-11-18	123.10	126.08	122.01	122.52	1981660
2020-11-19	121.61	124.16	120.03	123.96	2045136
2020-11-20	123.45	123.66	119.77	119.90	2937723
2020-11-23	121.18	124.95	120.12	122.80	2290897
2020-11-24	125.70	125.75	122.80	125.05	2620022
2020-11-25	124.25	124.38	121.80	123.18	1344947
2020-11-27	124.00	125.68	122.46	123.73	840785
2020-11-30	123.71	125.31	121.36	124.49	2791261
2020-12-01	126.79	128.31	125.17	126.22	1987262
2020-12-02	124.70	129.42	124.49	127.87	1726785
2020-12-03	129.11	129.93	126.70	127.35	1710695
2020-12-04	128.19	128.78	125.25	128.58	2024365
2020-12-07	128.51	128.78	124.62	126.52	1767393
2020-12-08	125.82	127.40	124.05	126.28	1693465
2020-12-09	128.24	132.92	125.75	128.84	3469307
2020-12-10	125.69	134.09	125.69	130.47	4567854
2020-12-11	129.53	129.66	122.74	123.02	4987934
2020-12-14	124.45	125.00	122.20	123.33	2774089
2020-12-15	124.50	126.66	123.36	126.00	2218584
2020-12-16	126.49	126.49	122.82	124.98	2739871
2020-12-17	125.66	125.66	122.34	124.48	3609811
2020-12-18	125.20	127.46	122.40	125.54	7924096
2020-12-21	121.78	124.69	120.15	123.36	2637559
2020-12-22	124.08	126.11	122.50	123.15	2185970
2020-12-23	123.99	128.16	123.17	126.49	1353786
2020-12-24	126.94	127.43	125.75	126.96	564080
2020-12-28	127.79	130.30	127.13	128.48	1651290
2020-12-29	128.82	132.29	128.28	131.30	2180682
2020-12-30	132.00	133.05	130.88	132.12	1231279
2020-12-31	132.11	133.69	130.28	132.40	1459038
2021-01-04	134.57	135.87	128.31	131.37	3472433
2021-01-05	131.47	137.94	131.46	137.14	3487274
2021-01-06	138.11	147.55	136.84	143.42	4559129
2021-01-07	144.11	144.67	139.84	142.29	2173521
2021-01-08	143.40	144.75	141.05	144.02	1484210
2021-01-11	140.31	144.50	140.11	142.96	1474677
2021-01-12	142.85	144.05	140.86	140.95	1519917
2021-01-13	140.20	141.09	138.35	140.61	1966189
2021-01-14	141.12	146.41	141.12	144.17	2666137
2021-01-15	144.00	144.35	140.11	140.69	1669378
2021-01-19	142.54	143.69	140.23	142.82	1809520
2021-01-20	141.66	144.10	138.40	141.75	2293728
2021-01-21	142.88	142.88	136.01	138.88	3168368
2021-01-22	139.82	140.33	136.44	136.52	2697694
2021-01-25	135.69	138.55	126.19	135.99	7253683
2021-01-26	137.59	137.59	130.01	131.50	2984782
2021-01-27	128.37	130.49	118.30	123.21	7235895
2021-01-28	126.38	130.16	124.60	126.74	8107058
2021-01-29	124.94	126.34	120.42	124.10	4601110
2021-02-01	126.15	129.60	125.65	127.30	5913448
2021-02-02	129.06	136.78	128.83	136.13	4934283
2021-02-03	137.98	141.15	137.06	138.48	3341412
2021-02-04	141.66	142.92	140.01	141.91	2080991
2021-02-05	143.33	145.67	140.29	141.40	2058936
2021-02-08	142.10	146.32	142.10	145.42	2523695
2021-02-09	144.98	145.91	143.07	144.48	2613330
2021-02-10	145.55	151.86	145.30	148.90	3428272
2021-02-11	149.30	153.26	146.89	149.91	3365607
2021-02-12	148.37	151.70	145.58	146.51	5379003
2021-02-16	146.41	148.88	143.23	147.84	4304982
2021-02-17	146.50	155.53	145.00	154.04	4739258
2021-02-18	150.84	157.41	150.28	156.73	2923965
2021-02-19	157.64	162.10	157.13	158.92	3496791
2021-02-22	158.50	166.57	157.56	160.61	3589035
2021-02-23	160.37	160.92	153.10	159.69	3677329
2021-02-24	160.55	164.58	159.61	162.78	2906916
2021-02-25	164.61	165.00	156.10	157.18	3229973
2021-02-26	158.41	164.91	154.61	161.00	5159701
2021-03-01	164.00	165.75	159.45	161.24	3277285
2021-03-02	161.55	164.42	160.00	160.27	2089209
2021-03-03	161.12	166.19	158.31	163.43	2828283
2021-03-04	162.82	163.94	154.83	158.41	3863822
2021-03-05	160.93	167.74	156.13	166.45	4352348
2021-03-08	166.54	171.72	165.34	167.90	3987725
2021-03-09	168.95	169.57	163.00	165.77	3563924
2021-03-10	170.03	173.22	165.51	167.58	3898989
2021-03-11	168.72	175.25	168.72	171.08	4796631
2021-03-12	170.72	176.25	169.70	174.59	3543485
2021-03-15	176.78	177.30	171.36	177.10	2444054
2021-03-16	177.56	178.55	174.79	176.38	3080817
2021-03-17	176.42	185.48	175.48	185.27	5059371
2021-03-18	184.00	187.93	180.61	180.80	5433545
2021-03-19	179.60	180.94	175.09	179.98	3287263
2021-03-22	179.00	179.98	172.44	173.09	3341365
2021-03-23	170.24	172.60	165.73	168.42	4496158
2021-03-24	169.20	172.58	165.90	166.14	2784190
2021-03-25	163.61	175.10	162.73	174.66	3755488
2021-03-26	176.98	177.73	170.99	176.45	3391924
2021-03-29	176.45	179.84	173.22	176.13	2953623
2021-03-30	177.00	177.40	173.41	175.87	2576816
2021-03-31	176.63	177.20	171.92	172.12	2617063
2021-04-01	172.89	176.00	170.68	175.93	2839961
2021-04-05	177.66	178.33	174.50	176.02	2639162
2021-04-06	174.44	177.63	174.18	174.70	1943782
2021-04-07	175.00	175.50	170.38	172.04	3002856
2021-04-08	171.40	175.42	170.41	174.57	2553307
2021-04-09	175.49	175.59	170.84	174.98	2032873
2021-04-12	173.21	175.25	169.55	171.71	1776741
2021-04-13	171.41	172.70	167.55	170.93	2644678
2021-04-14	171.92	174.95	171.27	171.72	2408834
2021-04-15	171.96	172.51	169.20	170.55	1969536
2021-04-16	172.10	174.77	170.98	173.91	2454359
2021-04-19	172.51	177.88	172.06	175.62	2324162
2021-04-20	174.08	174.94	166.75	170.46	2839545
2021-04-21	170.49	176.76	168.53	176.26	2163886
2021-04-22	176.46	180.09	174.89	175.65	1977734
2021-04-23	176.66	178.67	175.07	177.56	1559747
2021-04-26	179.33	181.52	176.34	176.68	1715802
2021-04-27	177.03	179.58	176.03	177.08	1903263
2021-04-28	176.75	179.66	176.20	177.60	1795109
2021-04-29	179.03	180.64	175.10	177.87	1465528
2021-04-30	177.48	178.45	174.67	176.23	1029957
2021-05-03	178.25	179.63	174.47	174.82	1970113
2021-05-04	175.46	175.56	170.44	173.45	2134423
2021-05-05	174.09	176.23	170.00	170.92	1967810
2021-05-06	170.04	170.92	162.62	164.82	3719423
2021-05-07	175.44	180.05	172.01	173.46	6284817
2021-05-10	173.56	177.43	170.73	173.09	4584323
2021-05-11	170.00	173.38	167.82	172.40	3895309
2021-05-12	171.21	171.99	161.64	161.99	4637183
2021-05-13	164.75	169.05	163.70	167.72	3283138
2021-05-14	169.99	173.05	168.25	171.80	2460583
2021-05-17	170.01	170.21	166.80	169.45	2438297
2021-05-18	169.92	172.00	168.02	168.10	2227413
2021-05-19	164.90	167.76	164.16	167.07	2056898
2021-05-20	167.25	170.19	166.25	169.14	1816953
2021-05-21	170.02	171.25	167.19	168.06	1697967
2021-05-24	169.00	172.31	167.79	171.10	1938578
2021-05-25	174.52	175.59	171.69	173.06	1886331
2021-05-26	172.97	175.17	172.42	174.83	1971490
2021-05-27	175.00	175.37	172.80	174.11	2221554
2021-05-28	172.88	178.14	172.88	176.95	1895768
2021-06-01	178.81	179.59	176.81	177.31	1623994
2021-06-02	177.91	178.27	174.92	175.17	1992430
2021-06-03	173.56	174.94	170.34	170.75	1854174
2021-06-04	172.04	173.48	171.07	171.42	1418701
2021-06-07	172.80	172.80	168.45	170.35	2073722
2021-06-08	170.35	173.18	170.33	172.61	1391014
2021-06-09	173.21	174.11	171.67	172.80	1479059
2021-06-10	173.05	173.42	169.32	171.58	1178230
2021-06-11	172.20	174.45	171.73	172.94	1460189
2021-06-14	173.62	173.96	168.46	169.14	2263513
2021-06-15	169.52	171.31	168.45	170.00	1547823
2021-06-16	168.83	170.08	166.16	167.96	2006404
2021-06-17	167.66	169.34	164.91	165.92	2402906
2021-06-18	165.58	165.71	161.65	162.93	3585909
2021-06-21	163.36	168.49	162.80	167.92	2219040
2021-06-22	168.52	168.93	165.16	166.93	1397180
2021-06-23	166.68	170.03	166.25	168.95	1243000
2021-06-24	169.93	170.52	168.31	170.05	1118350
2021-06-25	170.52	172.78	169.01	170.99	4977138
2021-06-28	170.04	170.24	158.89	163.55	4900587
2021-06-29	163.76	164.29	159.54	159.90	2555549
2021-06-30	159.75	164.24	159.14	163.71	2048711
2021-07-01	164.39	167.73	164.21	167.03	2247195
2021-07-02	167.99	169.29	166.97	167.42	1843613
2021-07-06	166.69	167.79	164.40	165.57	1548983
2021-07-07	165.42	166.94	161.14	162.96	1669071
2021-07-08	158.71	162.58	156.51	161.56	2222594
2021-07-09	163.52	168.46	163.03	167.74	1812907
2021-07-12	166.58	167.57	164.58	167.35	1702627
2021-07-13	166.77	166.97	161.63	162.02	2902581
2021-07-14	163.63	167.24	160.33	160.99	2202933
2021-07-15	159.51	160.63	157.80	159.29	2239650
2021-07-16	160.96	161.57	156.96	157.61	2217595
2021-07-19	153.15	153.96	150.02	151.64	4174494
2021-07-20	152.62	157.61	150.10	156.12	2143823
2021-07-21	157.59	163.70	157.59	162.42	2467545
2021-07-22	161.23	162.17	158.67	160.03	1260393
2021-07-23	161.52	162.67	160.35	161.55	1418712
2021-07-26	160.97	163.94	160.18	162.70	1614642
2021-07-27	162.01	164.05	160.83	163.72	1899698
2021-07-28	164.40	166.58	161.01	163.19	1018090
2021-07-29	163.97	165.61	162.20	163.73	1139853
2021-07-30	163.17	165.31	160.26	160.87	1426704
2021-08-02	162.27	166.20	158.85	159.19	1782546
2021-08-03	159.01	159.25	152.94	154.78	2979184
2021-08-04	153.23	155.98	152.50	153.25	1396710
2021-08-05	155.44	162.61	154.50	161.69	4336463
2021-08-06	149.56	150.95	145.40	148.89	12102369
2021-08-09	147.05	149.74	146.05	148.80	3423195
2021-08-10	149.04	151.59	147.12	148.60	1850373
2021-08-11	147.92	150.33	146.68	150.07	1697429
2021-08-12	149.40	150.90	145.98	150.33	1759743
2021-08-13	150.32	150.83	147.33	148.63	1727379
2021-08-16	147.25	147.54	143.13	144.14	3611166
2021-08-17	143.22	143.44	140.62	142.57	2006213
2021-08-18	141.66	143.21	139.81	140.35	1607893
2021-08-19	138.87	141.59	137.32	138.05	2631861
2021-08-20	137.50	139.02	136.77	137.79	1784198
2021-08-23	139.07	142.91	138.99	142.84	1971282
2021-08-24	143.91	146.97	143.36	146.63	2961962
2021-08-25	147.03	147.73	144.45	147.62	1714298
2021-08-26	147.31	147.72	143.66	143.86	1714680
2021-08-27	144.39	148.04	144.00	146.74	1555980
2021-08-30	146.17	146.84	143.71	144.19	1254526
2021-08-31	144.39	145.46	143.16	144.50	2280667
2021-09-01	146.00	148.09	144.66	146.17	2067484
2021-09-02	146.93	147.54	143.38	143.77	2066039
2021-09-03	142.90	144.55	141.80	142.64	1420131
2021-09-07	142.68	147.94	142.50	147.49	1968402
2021-09-08	146.90	148.49	144.32	145.67	2245866
2021-09-09	146.03	149.61	145.18	146.74	1964854
2021-09-10	147.47	147.70	144.77	145.39	1486646
2021-09-13	148.04	149.23	143.56	148.79	2382029
2021-09-14	148.77	150.78	147.41	150.60	2002626
2021-09-15	149.73	151.41	148.22	151.32	1870283
2021-09-16	151.30	152.78	149.09	150.17	2317699
2021-09-17	150.70	153.57	150.53	152.28	4094143
2021-09-20	151.61	154.63	150.39	153.59	2454235
2021-09-21	154.79	155.53	151.41	152.95	1932786
2021-09-22	154.05	159.98	154.05	158.95	2635612
2021-09-23	160.00	167.12	159.61	166.84	3607777
2021-09-24	166.84	172.55	166.01	171.99	3354172
2021-09-27	172.86	175.37	169.19	169.65	3329275
2021-09-28	168.00	169.84	167.11	168.78	2358197
2021-09-29	169.05	170.24	166.08	166.27	1564084
2021-09-30	166.35	166.70	163.66	163.90	1535255
2021-10-01	169.30	174.73	168.40	169.79	2941770
2021-10-04	169.60	172.23	168.01	170.79	1909129
2021-10-05	171.74	172.00	168.10	169.10	1741151
2021-10-06	167.04	171.37	166.30	170.21	1558966
2021-10-07	171.72	173.93	170.71	172.30	1516049
2021-10-08	173.49	174.00	169.64	169.98	1280085
2021-10-11	170.36	171.79	168.42	168.51	850786
2021-10-12	168.76	170.76	167.80	169.55	1016768
2021-10-13	169.27	169.71	165.91	168.51	1041216
2021-10-14	169.68	170.70	168.32	168.89	1032462
2021-10-15	171.00	174.85	170.23	171.99	2118171
2021-10-18	170.81	171.88	169.19	169.92	1279455
2021-10-19	169.86	170.61	165.96	166.20	1845790
2021-10-20	166.28	166.51	161.29	163.73	2769215
2021-10-21	163.26	164.93	161.56	162.75	2356542
2021-10-22	162.27	163.82	160.24	161.67	1468462
2021-10-25	161.33	162.77	159.01	161.44	1203550
2021-10-26	162.96	164.16	161.34	162.75	1322333
2021-10-27	163.00	164.97	161.91	164.14	1274053
2021-10-28	163.90	166.13	162.88	164.26	1248717
2021-10-29	163.93	164.78	159.80	164.41	1824538
2021-11-01	165.79	168.85	164.77	167.23	1508712
2021-11-02	164.07	164.83	159.52	159.84	2446909
2021-11-03	160.40	162.64	159.61	162.25	2099960
2021-11-04	166.00	166.74	156.27	157.55	5043677
2021-11-05	179.29	184.21	172.21	182.17	11357619
2021-11-08	183.38	191.85	183.35	188.43	6957158
2021-11-09	187.60	189.67	184.57	188.00	4079008
2021-11-10	186.39	191.83	184.01	185.67	3082534
2021-11-11	185.07	186.60	182.04	182.58	1734168
2021-11-12	183.41	183.44	178.00	178.91	2185685
2021-11-15	179.16	179.19	176.50	177.61	1890633
2021-11-16	177.36	177.39	174.23	175.49	2405229
2021-11-17	174.42	178.28	173.05	177.59	2079891
2021-11-18	178.00	179.80	173.00	176.58	1827016
2021-11-19	173.61	176.65	170.82	175.16	2384949
2021-11-22	175.99	176.66	172.00	173.24	1508305
2021-11-23	173.57	178.43	173.57	177.97	1976503
2021-11-24	176.96	179.25	174.84	176.54	1196477
2021-11-26	161.00	162.50	155.59	159.80	7044714
2021-11-29	165.87	169.17	162.66	166.50	3619985
2021-11-30	162.06	164.91	159.68	161.09	3445725
2021-12-01	165.00	165.87	153.90	155.66	3297767
2021-12-02	156.46	163.44	154.65	161.28	2824999
2021-12-03	160.61	162.00	153.04	155.58	2639958
2021-12-06	159.10	169.56	157.59	166.07	3065248
2021-12-07	168.65	170.70	165.31	166.57	2473667
2021-12-08	171.37	174.60	168.05	172.39	3108763
2021-12-09	169.25	172.65	168.74	169.75	1505582
2021-12-10	170.07	170.87	165.10	166.95	1992418
2021-12-13	164.55	165.00	158.56	161.00	3136324
2021-12-14	158.79	161.52	157.50	158.26	1853566
2021-12-15	158.00	158.01	150.84	157.63	2880222
2021-12-16	157.76	158.87	153.27	154.43	2573876
2021-12-17	152.22	161.50	151.70	159.31	3764764
2021-12-20	155.00	162.75	154.01	162.43	2392125
2021-12-21	164.14	178.62	164.08	177.27	5249586
2021-12-22	176.28	183.81	175.19	182.42	3043950
2021-12-23	183.71	185.64	180.22	183.78	1489314
2021-12-27	181.26	183.24	178.64	182.25	1111283
2021-12-28	181.95	182.84	179.53	180.80	1073156
2021-12-29	179.85	181.99	179.13	180.97	1035745
2021-12-30	180.97	184.05	180.16	181.47	1284177
2021-12-31	180.41	183.36	179.37	180.72	1119565
2022-01-03	181.30	185.73	181.30	184.97	2048281
2022-01-04	187.85	190.78	184.60	185.37	2547066
2022-01-05	186.27	186.50	180.76	181.30	1818997
2022-01-06	181.30	183.10	176.40	177.58	1872383
2022-01-07	177.07	183.58	176.60	179.91	1704513
2022-01-10	181.62	182.00	174.66	180.57	2157706
2022-01-11	179.15	183.39	177.63	182.47	1242752
2022-01-12	183.56	184.90	180.72	181.25	1498733
2022-01-13	181.26	190.29	180.55	185.06	2797612
2022-01-14	184.74	184.98	179.59	184.40	1446052
2022-01-18	181.99	184.70	177.04	177.56	2030689
2022-01-19	178.89	180.98	176.28	176.46	1356620
2022-01-20	177.71	183.71	177.18	177.50	1249976
2022-01-21	177.50	179.28	172.54	174.42	3435783
2022-01-24	169.39	172.00	159.89	171.35	4018135
2022-01-25	167.30	176.23	165.57	174.20	3160327
2022-01-26	177.74	182.68	173.94	177.10	2553269
2022-01-27	178.45	179.74	170.41	171.23	1788161
2022-01-28	171.34	174.50	167.29	174.36	2016123
2022-01-31	174.09	183.50	173.21	183.29	2153324
2022-02-01	182.00	188.36	181.44	188.06	2371041
2022-02-02	187.76	190.78	184.25	185.33	2429646
2022-02-03	182.45	186.05	181.34	183.66	1935985
2022-02-04	181.28	186.85	180.76	185.31	2062355
2022-02-07	186.69	190.00	184.81	187.35	2631566
2022-02-08	187.06	194.55	185.34	193.90	3880754
2022-02-09	195.36	199.26	194.80	196.95	3258786
2022-02-10	194.57	201.93	194.22	197.52	5758506
2022-02-11	209.00	210.50	188.06	192.12	7911971
2022-02-14	193.67	203.34	193.25	197.17	5326735
2022-02-15	200.00	212.00	200.00	211.93	5352589
2022-02-16	208.00	217.72	208.00	213.80	4148883
2022-02-17	210.66	213.07	206.49	209.31	2956418
2022-02-18	208.88	211.25	204.72	209.17	2206471
2022-02-22	207.14	209.92	202.21	204.68	3053491
2022-02-23	206.85	207.49	198.13	198.63	3133263
2022-02-24	185.96	194.58	181.91	193.74	7901035
2022-02-25	195.23	200.23	192.06	199.93	3035701
2022-02-28	194.50	198.15	188.80	196.11	3634232
2022-03-01	195.01	196.61	185.82	187.85	3234774
2022-03-02	190.39	195.32	190.24	192.23	3005223
2022-03-03	193.63	194.79	183.59	185.25	3151693
2022-03-04	181.89	182.96	172.91	176.23	4369907
2022-03-07	176.51	177.30	156.14	157.01	6829593
2022-03-08	158.59	172.08	151.93	165.69	7595314
2022-03-09	172.68	180.83	172.35	174.68	4235398
2022-03-10	170.00	179.75	168.53	178.91	3442405
2022-03-11	181.01	183.19	178.23	179.31	2951995
2022-03-14	180.50	184.53	178.27	179.11	3676045
2022-03-15	182.00	189.88	181.71	188.50	3837898
2022-03-16	191.02	196.25	185.84	192.89	4364171
2022-03-17	190.10	192.89	187.10	192.00	1981264
2022-03-18	191.51	195.55	188.53	193.18	3454131
2022-03-21	191.21	191.47	186.63	190.18	2100124
2022-03-22	191.83	194.21	188.94	191.70	2654080
2022-03-23	189.83	191.64	186.64	186.94	3265643
2022-03-24	188.71	195.63	187.19	195.02	2534789
2022-03-25	196.25	197.87	189.76	192.16	2015318
2022-03-28	192.41	195.97	189.17	193.19	2036511
2022-03-29	197.57	203.98	194.89	195.41	2938011
2022-03-30	193.50	196.06	190.82	192.17	2039810
2022-03-31	193.35	198.98	192.49	195.67	2585274
2022-04-01	196.94	200.45	195.86	198.20	1842214
2022-04-04	196.28	198.29	194.70	197.29	1748501
2022-04-05	197.72	199.19	190.01	190.43	1892181
2022-04-06	187.36	187.36	180.01	181.46	2597024
2022-04-07	180.33	182.20	176.35	181.98	3065654
2022-04-08	180.85	184.11	178.66	179.79	2543610
2022-04-11	177.50	182.00	176.10	177.30	1795034
2022-04-12	181.13	181.76	177.03	178.61	2372481
2022-04-13	181.00	187.75	180.87	187.33	2472429
2022-04-14	188.09	193.56	187.55	191.55	3118943
2022-04-18	189.89	191.68	184.62	185.84	2383152
2022-04-19	186.25	188.69	184.00	186.34	1495593
2022-04-20	187.44	190.17	184.07	185.87	1476048
2022-04-21	193.30	196.78	182.52	183.39	2899494
2022-04-22	182.77	185.25	180.56	181.65	1916253
2022-04-25	180.72	187.83	179.57	186.77	2074083
2022-04-26	184.18	186.25	178.57	178.58	1982371
2022-04-27	180.69	186.62	180.00	182.52	2413628
2022-04-28	182.64	186.57	180.22	183.40	2155981
2022-04-29	181.77	183.30	173.61	174.75	2616688
2022-05-02	174.88	178.02	169.26	174.81	5434394
2022-05-03	168.40	169.17	145.80	150.31	15895853
2022-05-04	148.99	150.67	142.81	149.56	7944071
2022-05-05	147.47	147.53	135.00	139.50	7577061
2022-05-06	139.88	139.88	131.43	132.33	5206846
2022-05-09	129.17	133.09	126.85	127.79	5827721
2022-05-10	131.14	135.33	127.18	132.34	5410088
2022-05-11	132.22	137.36	129.68	133.22	4301846
2022-05-12	132.68	135.16	126.04	128.34	4107438
2022-05-13	131.59	133.23	129.91	131.78	3071718
2022-05-16	129.94	130.20	122.86	123.85	4755656
2022-05-17	126.92	128.17	121.50	122.83	7654818
2022-05-18	122.92	124.82	119.67	120.15	4452711
2022-05-19	121.04	128.53	119.05	126.57	5656034
2022-05-20	127.17	128.39	121.33	124.59	3620923
2022-05-23	126.37	126.37	120.51	121.63	3098328
2022-05-24	121.94	121.94	115.92	116.76	2744607
2022-05-25	116.61	124.49	115.76	123.73	3507707
2022-05-26	124.08	132.42	123.92	130.29	3387946
2022-05-27	130.90	132.84	129.51	130.97	2680234
2022-05-31	129.37	130.26	126.85	129.33	3030361
2022-06-01	129.77	130.53	124.70	126.23	3400606
2022-06-02	127.05	135.09	126.76	134.19	3194446
2022-06-03	130.80	135.42	130.80	131.66	2523873
2022-06-06	133.31	134.91	131.86	133.35	1834021
2022-06-07	131.46	133.50	129.88	131.15	2448864
2022-06-08	131.28	131.80	128.79	129.47	1908227
2022-06-09	129.30	129.70	121.99	121.99	3221609
2022-06-10	119.61	120.14	114.04	115.16	4076836
2022-06-13	110.11	111.70	105.66	106.26	3857512
2022-06-14	106.72	107.52	100.01	101.93	5021228
2022-06-15	102.83	105.68	101.42	104.41	4437872
2022-06-16	99.80	100.00	95.65	96.33	4103734
2022-06-17	97.91	101.60	96.90	100.37	4726292
2022-06-21	101.26	103.08	98.52	98.78	2187295
2022-06-22	97.25	99.24	96.72	97.14	2950317
2022-06-23	96.80	97.38	92.22	94.02	4380837
2022-06-24	95.01	102.40	94.25	102.34	4263005
2022-06-27	102.94	104.01	100.25	101.20	2408000
2022-06-28	103.60	106.58	97.83	97.87	2918301
2022-06-29	97.98	97.98	94.09	95.98	3818619
2022-06-30	94.65	95.10	90.37	94.83	4478302
2022-07-01	94.74	96.84	93.88	96.40	2661827
2022-07-05	93.59	97.77	91.82	97.17	3638201
2022-07-06	97.12	97.82	93.22	93.87	2021791
2022-07-07	95.16	97.09	94.44	96.70	2442598
2022-07-08	94.92	96.55	92.46	94.87	2072994
2022-07-11	93.22	94.07	90.57	91.16	2283091
2022-07-12	91.64	93.55	91.32	92.03	1706094
2022-07-13	90.22	93.94	88.70	92.98	2173482
2022-07-14	90.87	92.47	89.24	89.43	2189180
2022-07-15	90.90	93.60	90.19	92.35	2326066
2022-07-18	94.29	97.24	93.75	94.29	1936977
2022-07-19	96.82	100.82	96.12	100.32	3366760
2022-07-20	99.41	105.22	99.00	103.18	3762958
2022-07-21	100.62	102.44	98.86	102.37	1933517
2022-07-22	102.90	103.16	98.64	99.38	1909454
2022-07-25	100.03	100.86	98.00	100.75	1402792
2022-07-26	99.30	99.61	97.54	97.73	1340029
2022-07-27	100.83	104.14	100.09	103.76	1810913
2022-07-28	103.26	105.79	101.59	105.31	1770569
2022-07-29	105.08	106.54	103.82	106.05	1855378
2022-08-01	103.69	104.16	100.53	102.79	3276050
2022-08-02	102.23	106.17	101.76	103.89	2571524
2022-08-03	102.94	106.03	101.50	105.65	3783337
2022-08-04	103.67	103.79	101.28	102.20	7034105
2022-08-05	107.01	107.56	100.28	102.52	7379019
2022-08-08	103.59	109.49	102.89	105.38	3849562
2022-08-09	103.98	104.63	101.65	103.65	2176695
2022-08-10	106.99	109.60	106.77	109.23	3134274
2022-08-11	110.48	113.98	109.51	110.13	2928062
2022-08-12	110.92	113.77	110.48	113.51	2494209
2022-08-15	111.42	115.17	111.00	113.17	2975856
2022-08-16	113.19	117.31	112.06	117.16	3462613
2022-08-17	114.13	115.84	112.73	114.01	2504474
2022-08-18	113.57	113.85	111.78	113.66	1671777
2022-08-19	111.28	112.00	108.13	108.79	2523786
2022-08-22	105.58	106.72	104.31	105.88	2143365
2022-08-23	106.00	107.65	105.45	105.97	1821484
2022-08-24	105.46	107.67	103.99	106.80	1919172
2022-08-25	108.28	109.86	107.52	108.42	1668328
2022-08-26	108.81	109.49	103.25	103.41	1462123
2022-08-29	101.35	104.54	101.23	103.34	1801077
2022-08-30	104.70	106.05	101.83	102.64	1755306
2022-08-31	104.02	105.19	102.38	102.65	1791858
2022-09-01	100.96	101.82	97.72	101.73	2104612
2022-09-02	102.73	104.28	101.16	102.10	1564228
2022-09-06	102.84	103.10	98.91	100.85	2115008
2022-09-07	101.42	104.42	100.16	104.18	2040499
2022-09-08	102.30	105.25	102.06	104.98	1675082
2022-09-09	105.37	109.33	105.25	109.17	2188442
2022-09-12	110.50	113.51	110.50	111.74	2932595
2022-09-13	106.11	109.82	105.23	108.19	2541242
2022-09-14	108.81	110.70	106.33	110.19	2654892
2022-09-15	109.48	113.59	107.49	107.79	3641023
2022-09-16	105.89	106.30	100.73	101.89	4106839
2022-09-19	100.83	103.30	100.40	102.49	2282725
2022-09-20	101.84	105.39	100.95	104.63	3172331
2022-09-21	104.18	104.65	98.86	99.01	3485400
2022-09-22	99.01	99.01	91.40	92.00	3965495
2022-09-23	90.67	91.91	89.27	91.26	2961904
2022-09-26	91.59	93.42	89.57	89.69	2186301
2022-09-27	92.27	94.91	90.67	91.82	2512031
2022-09-28	92.70	96.74	92.00	95.91	2297689
2022-09-29	93.95	95.46	92.73	94.21	2291501
2022-09-30	93.36	96.67	92.72	93.69	2452602
2022-10-03	95.33	95.45	92.15	94.40	2655766
2022-10-04	97.50	102.15	97.05	102.10	2313890
2022-10-05	99.42	100.96	98.12	98.99	1736756
2022-10-06	98.41	99.22	95.10	95.61	2769143
2022-10-07	94.01	94.71	92.45	93.92	1971408
2022-10-10	94.46	94.85	91.73	92.69	1909064
2022-10-11	93.01	93.62	88.81	91.82	2123712
2022-10-12	91.95	93.90	90.56	93.14	1512402
2022-10-13	90.99	94.18	89.51	91.47	2329104
2022-10-14	93.83	94.00	90.12	90.27	1970526
2022-10-17	92.64	96.19	92.64	95.28	2746264
2022-10-18	97.89	99.86	96.40	98.11	1853213
2022-10-19	96.71	98.67	95.17	96.12	1593250
2022-10-20	95.99	97.63	92.92	93.15	3233559
2022-10-21	92.27	97.76	91.36	97.27	3662742
2022-10-24	96.78	97.54	93.26	95.86	1710578
2022-10-25	95.09	99.15	95.09	98.71	1951195
2022-10-26	98.60	100.43	96.10	96.77	1719246
2022-10-27	98.31	99.69	96.23	96.57	1834097
2022-10-28	96.00	97.87	94.33	96.75	2549241
2022-10-31	96.66	96.98	93.35	93.47	2599605
2022-11-01	96.50	97.69	94.64	95.66	2519054
2022-11-02	94.95	95.56	89.84	90.34	3046903
2022-11-03	90.62	90.62	86.36	87.63	5483359
2022-11-04	93.50	98.52	91.28	92.63	6565452
2022-11-07	93.17	93.17	85.02	89.59	4206663
2022-11-08	89.06	92.45	88.11	89.70	2833360
2022-11-09	87.96	90.39	87.60	89.06	2163693
2022-11-10	94.18	99.08	93.35	99.04	3362193
2022-11-11	99.53	104.47	99.18	102.79	3097555
2022-11-14	101.19	102.71	98.10	98.61	2248157
2022-11-15	101.78	102.98	98.17	99.94	2837853
2022-11-16	98.37	99.58	96.71	97.45	1840181
2022-11-17	94.55	97.30	93.84	97.26	1828016
2022-11-18	99.00	99.50	97.02	98.31	2218698
2022-11-21	97.07	99.17	96.55	97.07	2214424
2022-11-22	98.09	100.34	96.59	100.28	1627562
2022-11-23	100.79	101.86	99.48	100.88	1511487
2022-11-25	100.34	103.56	100.10	101.50	966751
2022-11-28	100.49	101.79	99.37	99.65	2055217
2022-11-29	99.70	103.07	99.70	102.45	2051339
2022-11-30	103.10	106.93	101.56	106.84	2473632
2022-12-01	107.02	109.50	105.62	105.93	1900551
2022-12-02	103.55	104.63	101.92	103.69	1767777
2022-12-05	102.32	103.56	100.36	100.66	1754739
2022-12-06	100.42	100.98	95.15	96.91	2160781
2022-12-07	93.04	93.78	89.80	90.79	4052033
2022-12-08	92.18	94.08	91.35	93.58	2246050
2022-12-09	92.82	95.46	92.05	94.10	2355095
2022-12-12	93.70	95.79	93.22	95.60	2159739
2022-12-13	99.98	100.13	93.26	94.39	2441959
2022-12-14	94.24	95.87	91.50	92.79	2567699
2022-12-15	91.00	91.71	89.21	90.20	2345157
2022-12-16	89.11	89.83	86.88	88.17	3490842
2022-12-19	87.96	88.32	84.72	85.26	2609434
2022-12-20	84.47	86.50	84.00	85.61	2813103
2022-12-21	86.72	88.46	85.97	86.49	2356389
2022-12-22	85.34	85.76	82.39	84.52	2542332
2022-12-23	84.10	86.48	83.84	86.43	2109485
2022-12-27	86.80	87.00	84.88	86.56	2678776
2022-12-28	86.60	87.35	83.29	83.69	2771259
2022-12-29	84.37	87.32	84.20	87.13	2389660
2022-12-30	85.78	87.74	85.78	87.60	2076582
2023-01-03	88.63	89.39	86.31	87.68	1433115
2023-01-04	88.60	91.53	88.60	90.99	1882827
2023-01-05	90.14	93.74	90.00	93.00	2689174
2023-01-06	94.39	94.64	93.15	94.11	2812600
2023-01-09	94.32	95.44	93.46	93.77	1911318
2023-01-10	93.73	94.64	92.47	94.64	2008681
2023-01-11	97.98	100.25	96.86	99.24	2928138
2023-01-12	100.48	103.75	99.13	103.06	2668173
2023-01-13	102.86	107.04	102.19	106.09	2658499
2023-01-17	106.23	107.80	104.80	106.55	2500623
2023-01-18	108.14	109.43	103.78	103.87	2823773
2023-01-19	102.90	108.05	102.47	107.07	2726815
2023-01-20	107.75	111.44	106.77	111.30	2886402
2023-01-23	111.28	115.99	111.10	115.73	2510768
2023-01-24	115.32	116.93	114.92	115.17	2024329
2023-01-25	113.49	116.50	112.31	116.44	2489567
2023-01-26	117.72	118.63	115.42	116.73	1809915
2023-01-27	116.27	117.99	115.65	116.18	1740159
2023-01-30	114.72	116.58	113.77	115.56	2470843
2023-01-31	115.08	115.36	113.47	114.30	1730797
2023-02-01	113.95	118.23	113.23	117.90	1826410
2023-02-02	119.95	124.95	119.09	121.45	3419863
2023-02-03	118.71	120.99	117.56	118.70	1961996
2023-02-06	117.46	120.09	116.68	119.07	2049013
2023-02-07	119.18	120.81	117.44	120.20	2046549
2023-02-08	119.68	120.91	117.12	119.15	2078752
2023-02-09	120.81	121.98	117.00	117.71	5905423
2023-02-10	111.41	112.83	105.71	107.64	9397011
2023-02-13	108.51	111.96	108.01	111.35	3337598
2023-02-14	110.75	115.46	109.98	114.95	3078996
2023-02-15	116.71	118.34	115.23	115.96	3095580
2023-02-16	113.76	114.88	111.24	111.53	3251045
2023-02-17	110.45	110.54	106.86	108.96	3583452
2023-02-21	106.99	109.44	106.95	108.03	2135637
2023-02-22	107.84	109.56	107.60	107.97	1726778
2023-02-23	108.38	108.96	105.79	106.91	2339031
2023-02-24	104.34	106.48	103.52	104.31	1962434
2023-02-27	105.66	107.98	105.47	106.84	1843625
2023-02-28	106.74	109.51	106.62	108.97	3089134
2023-03-01	109.83	110.31	105.78	106.16	2474174
2023-03-02	104.79	106.96	104.34	105.78	2205746
2023-03-03	107.09	108.30	105.78	107.61	2688442
2023-03-06	107.57	110.09	107.56	108.55	1868249
2023-03-07	108.75	110.64	107.15	107.51	2381583
2023-03-08	107.35	108.63	106.03	107.23	1345119
2023-03-09	106.95	107.27	100.67	100.80	2533185
2023-03-10	100.00	101.92	97.47	98.29	2650847
2023-03-13	96.45	96.57	93.86	95.00	3798711
2023-03-14	97.36	99.18	93.34	94.10	3675528
2023-03-15	91.47	92.47	90.25	91.73	4001415
2023-03-16	90.83	95.82	90.34	95.12	3201540
2023-03-17	94.41	95.00	91.85	93.42	3594090
2023-03-20	93.66	94.85	93.33	94.56	1894798
2023-03-21	96.54	97.65	96.29	96.75	2306031
2023-03-22	96.55	97.09	93.56	93.64	2168428
2023-03-23	94.86	96.00	91.62	92.65	2208156
2023-03-24	91.26	92.04	89.01	90.54	2671414
2023-03-27	92.24	92.64	90.45	90.73	2609318
2023-03-28	91.17	93.19	91.10	93.04	4318216
2023-03-29	94.94	95.65	94.00	95.03	2736630
2023-03-30	96.10	97.05	95.67	96.13	2088782
2023-03-31	97.00	97.45	96.33	97.03	1995459
2023-04-03	96.54	96.88	94.27	95.07	1768992
2023-04-04	95.59	95.83	92.96	93.77	1434727
2023-04-05	93.00	93.14	90.15	91.49	2154738
2023-04-06	91.88	92.38	90.05	91.70	1602954
2023-04-10	90.81	92.39	89.72	89.81	2683090
2023-04-11	90.39	91.96	89.94	91.79	2428308
2023-04-12	92.32	92.48	89.06	89.34	2258846
2023-04-13	90.26	91.94	90.10	90.96	1643361
2023-04-14	90.66	92.08	90.20	92.03	1737647
2023-04-17	92.51	94.03	92.23	93.38	2125847
2023-04-18	95.29	96.55	94.86	95.54	2619501
2023-04-19	94.90	96.14	94.45	95.33	2744502
2023-04-20	94.38	94.90	93.47	94.02	1557130
2023-04-21	93.77	93.87	91.55	93.80	1559939
2023-04-24	94.42	94.48	93.24	94.19	2133495
2023-04-25	93.49	93.84	92.07	92.11	2755975
2023-04-26	92.36	93.19	89.68	89.87	2144071
2023-04-27	91.00	92.55	90.12	92.41	2581851
2023-04-28	92.32	94.54	92.20	93.96	1665369
2023-05-01	94.22	95.58	93.64	94.42	2085743
2023-05-02	94.26	94.67	92.18	93.24	2440532
2023-05-03	93.00	93.41	90.20	90.57	2950947
2023-05-04	89.71	90.32	87.94	89.17	4468663
2023-05-05	94.35	97.80	91.93	93.54	7073347
2023-05-08	94.20	96.29	91.91	92.48	2780185
2023-05-09	92.23	95.00	91.31	93.26	2424024
2023-05-10	93.20	93.95	90.70	91.03	3455483
2023-05-11	90.91	91.93	90.67	91.22	1572459
2023-05-12	91.33	91.45	88.81	89.45	1886388
2023-05-15	89.30	92.40	89.09	92.23	2395442
2023-05-16	93.38	95.34	92.39	92.71	3159925
2023-05-17	93.31	95.94	91.92	95.23	2442764
2023-05-18	94.90	98.50	94.46	98.27	2492455
2023-05-19	98.42	98.61	95.21	96.63	2487243
2023-05-22	96.79	97.14	95.39	96.82	1751288
2023-05-23	96.70	97.32	94.06	94.16	1706499
2023-05-24	93.30	94.01	92.00	93.32	1515984
2023-05-25	94.22	96.00	92.31	95.79	2846721
2023-05-26	95.97	98.13	95.72	96.35	1825799
2023-05-30	97.00	97.32	95.17	97.01	1929908
2023-05-31	96.11	96.49	92.86	95.71	3727827
2023-06-01	95.63	99.64	95.07	98.66	2256139
2023-06-02	100.00	103.67	99.87	103.27	2435433
2023-06-05	102.94	107.23	102.11	106.90	4250720
2023-06-06	107.47	112.83	107.43	111.99	5556642
2023-06-07	113.10	114.37	109.02	109.09	3755479
2023-06-08	107.78	108.97	106.36	107.67	2884449
2023-06-09	108.99	111.08	108.58	110.48	3394602
2023-06-12	111.00	111.41	109.17	110.81	2286257
2023-06-13	111.28	111.82	110.05	110.96	1916468
2023-06-14	111.50	111.69	107.87	108.93	2061610
2023-06-15	107.82	107.83	106.02	107.11	3318109
2023-06-16	107.50	107.73	105.46	105.87	3791826
2023-06-20	104.97	107.58	104.90	106.92	2857375
2023-06-21	106.28	107.28	104.70	105.01	2598795
2023-06-22	105.75	108.20	105.50	107.33	2659684
2023-06-23	105.25	105.49	103.45	104.79	4100091
2023-06-26	103.81	106.71	103.63	104.16	1886235
2023-06-27	105.19	108.54	104.33	108.09	2561066
2023-06-28	108.33	111.25	107.56	108.33	2330092
2023-06-29	108.26	108.32	106.64	107.84	2020617
2023-06-30	108.91	110.30	108.39	109.39	2195625
2023-07-03	109.43	113.50	109.37	112.79	1624950
2023-07-05	112.57	113.08	110.58	111.54	1873739
2023-07-06	109.24	109.86	107.65	109.00	2350093
2023-07-07	109.31	112.91	109.19	111.88	2114493
2023-07-10	111.47	114.87	111.25	114.33	2350859
2023-07-11	115.19	117.84	114.88	116.96	2644112
2023-07-12	118.69	119.00	115.73	116.04	1964406
2023-07-13	118.04	120.47	117.50	119.66	2508717
2023-07-14	119.50	120.00	118.12	118.57	1742225
2023-07-17	118.06	121.58	117.33	121.14	2138155
2023-07-18	120.52	122.13	120.13	121.00	2252645
2023-07-19	120.91	120.91	117.86	119.10	2256795
2023-07-20	118.27	121.42	118.05	118.87	1557253
2023-07-21	119.83	120.21	118.69	119.00	1158088
2023-07-24	118.35	118.51	115.95	116.83	1773825
2023-07-25	116.83	118.14	116.45	117.43	2570869
2023-07-26	117.43	119.66	117.21	119.56	1433111
2023-07-27	120.40	121.62	118.77	118.82	1491635
2023-07-28	120.53	121.30	119.30	120.09	1306798
2023-07-31	120.08	122.59	119.91	122.53	1885468
2023-08-01	121.50	121.50	119.18	120.74	1389757
2023-08-02	118.89	120.77	116.73	118.00	2325627
2023-08-03	106.29	109.54	97.27	98.67	14005180
2023-08-04	101.09	104.23	101.01	103.19	5802044
2023-08-07	104.07	108.49	104.03	107.49	5171469
2023-08-08	106.87	110.34	105.57	109.84	3014347
2023-08-09	110.31	111.97	109.53	109.81	3156319
2023-08-10	111.01	112.57	110.38	111.67	2268638
2023-08-11	110.46	112.47	110.46	111.54	2840652
2023-08-14	111.01	112.06	109.31	111.93	1795725
2023-08-15	111.98	112.33	106.66	107.43	3225658
2023-08-16	107.05	108.36	106.79	107.14	1989284
2023-08-17	108.00	108.00	105.58	105.63	3045851
2023-08-18	103.35	107.96	103.07	107.21	2535375
2023-08-21	107.41	108.85	107.23	108.07	1713864
2023-08-22	108.61	110.15	108.24	108.59	1430038
2023-08-23	108.59	109.02	107.49	107.59	1839047
2023-08-24	107.28	108.62	105.91	105.96	2427118
2023-08-25	106.25	108.11	106.18	106.94	1894809
2023-08-28	107.43	108.55	107.02	108.17	1163632
2023-08-29	107.90	110.45	107.90	109.95	1404999
2023-08-30	109.06	110.63	108.67	108.86	1646475
2023-08-31	108.97	109.60	108.10	108.39	1704223
2023-09-01	109.23	109.98	108.23	109.57	1593927
2023-09-05	109.40	111.47	108.54	110.22	2004114
2023-09-06	109.19	109.71	105.93	108.41	2369123
2023-09-07	107.00	107.00	103.53	105.76	3926909
2023-09-08	105.99	110.30	105.90	109.80	2622198
2023-09-11	108.49	108.49	108.49	108.49	184082
2023-09-12	107.49	110.74	107.49	109.65	1799029
2023-09-13	108.78	109.77	106.32	106.82	2488789
2023-09-14	107.72	107.90	104.91	106.93	2217099
2023-09-15	106.70	109.13	106.08	106.91	5677050
2023-09-18	106.25	107.07	105.46	105.74	2266032
2023-09-19	105.41	105.81	103.79	104.58	2122270
2023-09-20	104.87	105.96	104.21	104.29	1283570
2023-09-21	102.73	103.15	101.62	101.96	1805086
2023-09-22	101.96	102.95	100.51	100.87	2335315
2023-09-25	100.13	101.18	99.50	100.69	1768018
2023-09-26	99.63	100.81	98.90	99.39	1667600
2023-09-27	100.26	101.14	99.43	100.25	1676229
2023-09-28	99.76	103.05	99.69	102.58	1695181
2023-09-29	103.65	104.70	102.58	103.07	2227935
2023-10-02	102.71	103.30	101.61	102.05	1910380
2023-10-03	101.00	101.44	97.94	98.77	2056786
2023-10-04	99.21	100.61	99.03	100.18	1722340
2023-10-05	100.56	100.72	98.08	99.90	1311716
2023-10-06	98.86	101.05	98.47	100.48	1453699
2023-10-09	98.57	100.40	96.64	99.67	1637118
2023-10-10	100.59	102.73	100.19	101.49	1546693
2023-10-11	102.00	103.69	101.22	103.61	1707933
2023-10-12	103.38	103.98	101.98	102.62	1364872
2023-10-13	102.49	102.99	98.91	99.16	1526242
2023-10-16	100.06	101.58	99.29	99.67	1627233
2023-10-17	99.31	102.23	99.11	101.55	1385719
2023-10-18	99.64	100.67	98.86	98.91	1669955
2023-10-19	99.07	99.29	95.27	95.66	2381459
2023-10-20	95.03	95.22	93.04	93.65	2719881
2023-10-23	93.53	97.24	92.51	95.23	2325434
2023-10-24	96.51	97.45	95.82	97.29	1229666
2023-10-25	95.72	96.75	95.33	95.97	1380104
2023-10-26	95.97	96.50	93.16	95.04	2857184
2023-10-27	95.32	96.13	92.97	93.08	1598901
2023-10-30	94.86	96.09	94.28	94.95	1922225
2023-10-31	95.26	95.64	94.06	95.29	1714749
2023-11-01	95.29	95.55	92.48	93.27	2208347
2023-11-02	95.06	96.30	93.20	94.84	5082293
2023-11-03	108.00	112.97	107.80	112.71	9058574
2023-11-06	113.80	115.75	110.77	111.59	3630392
2023-11-07	111.89	121.17	111.82	118.05	5569983
2023-11-08	118.03	118.78	116.42	116.56	2854428
2023-11-09	116.52	118.03	113.43	113.67	2207105
2023-11-10	113.71	119.08	113.71	118.68	2768457
2023-11-13	117.99	119.82	117.73	118.48	1731525
2023-11-14	121.52	123.94	120.92	122.63	2382323
2023-11-15	124.76	134.37	124.52	130.33	5690953
2023-11-16	128.08	131.58	127.05	129.82	2704549
2023-11-17	134.30	137.50	132.07	136.38	4812575
2023-11-20	135.84	136.77	133.11	134.90	2473933
2023-11-21	134.04	136.13	133.68	135.47	1817854
2023-11-22	136.49	138.16	136.21	136.89	1653952
2023-11-24	136.03	137.16	134.82	136.42	723246
2023-11-27	135.48	137.35	135.32	135.90	1361218
2023-11-28	136.11	137.65	134.74	135.42	1555895
2023-11-29	135.69	138.73	135.36	135.75	7804365
2023-11-30	136.37	136.79	134.33	136.18	3584848
2023-12-01	136.05	139.78	136.05	139.31	3259853
2023-12-04	138.50	141.16	138.46	139.82	1685551
2023-12-05	138.46	139.46	137.10	138.40	1419397
2023-12-06	139.90	140.50	138.21	139.00	1749804
2023-12-07	139.40	143.90	139.09	143.65	2059451
2023-12-08	142.70	145.83	142.51	145.50	1748691
2023-12-11	146.00	149.94	145.88	148.34	2041032
2023-12-12	146.35	147.52	143.39	144.88	1805334
2023-12-13	144.88	146.30	142.24	144.90	2202657
2023-12-14	145.78	148.32	145.09	146.83	2207341
2023-12-15	145.88	147.08	143.87	145.99	4764161
2023-12-18	146.62	148.68	145.88	148.47	1856974
2023-12-19	148.48	151.80	148.48	151.52	2589038
2023-12-20	151.28	154.77	148.27	148.46	2938684
2023-12-21	150.50	154.58	150.10	154.52	2590730
2023-12-22	154.88	155.61	153.68	155.31	1940267
2023-12-26	155.25	155.84	152.85	153.14	1530553
2023-12-27	153.34	154.04	151.70	153.25	1420189
2023-12-28	153.01	153.95	152.33	153.28	1146889
2023-12-29	154.06	155.16	151.35	151.79	1307377
2024-01-02	151.67	152.38	147.24	148.76	2898013
2024-01-03	146.61	148.47	144.90	144.99	4108311
2024-01-04	145.99	147.34	144.56	144.82	2709594
2024-01-05	144.28	147.55	144.28	146.32	1579759
2024-01-08	147.11	150.47	146.03	149.68	2333850
2024-01-09	148.61	153.16	148.58	152.73	2094908
2024-01-10	152.03	154.78	151.35	151.85	1566700
2024-01-11	151.55	153.09	150.27	151.20	1621897
2024-01-12	151.22	151.78	148.02	148.61	1376284
2024-01-16	147.33	149.34	146.71	148.65	1342064
2024-01-17	146.60	147.82	145.98	147.30	1657530
2024-01-18	148.83	149.79	146.19	148.96	2179911
2024-01-19	149.94	149.98	145.31	148.57	2514125
2024-01-22	149.47	149.90	145.28	145.66	2510524
2024-01-23	146.62	148.93	145.40	148.50	1911235
2024-01-24	150.00	150.97	147.85	148.57	1302545
2024-01-25	150.79	153.57	149.76	152.30	2112805
2024-01-26	152.60	153.54	151.71	151.93	1700997
2024-01-29	151.93	154.19	150.44	153.98	1811626
2024-01-30	153.53	153.80	150.02	151.72	2014390
2024-01-31	151.15	151.86	147.96	148.33	1459918
2024-02-01	148.99	151.77	146.77	151.52	1961069
2024-02-02	150.71	153.39	146.55	151.05	1969314
2024-02-05	149.95	152.33	147.54	151.71	1899403
2024-02-06	152.92	154.38	150.63	153.70	1865684
2024-02-07	155.06	156.77	151.09	154.38	2300934
2024-02-08	156.50	160.05	154.82	159.47	7400430
2024-02-09	130.61	132.80	126.05	131.11	18487358
2024-02-12	132.04	137.30	132.04	133.60	6862153
2024-02-13	131.39	136.38	130.70	134.84	4907433
2024-02-14	135.44	136.46	133.88	134.82	3396305
2024-02-15	136.00	139.72	135.89	138.53	3710946
2024-02-16	137.94	137.96	134.82	135.25	2670363
2024-02-20	133.68	136.79	133.44	135.99	2443211
2024-02-21	134.82	136.19	133.84	134.64	2020390
2024-02-22	136.00	139.29	135.60	139.10	2699836
2024-02-23	137.00	138.73	135.01	136.30	3320092
2024-02-26	136.30	137.12	134.49	134.95	2682442
2024-02-27	136.25	137.29	135.42	136.24	2070071
2024-02-28	135.51	137.32	135.33	135.53	1902044
2024-02-29	136.87	137.90	135.84	136.82	2412163
2024-03-01	136.30	137.80	136.22	136.84	1843238
2024-03-04	136.62	137.21	135.17	135.52	2229704
2024-03-05	134.58	135.74	133.11	134.03	3030946
2024-03-06	135.09	135.44	132.24	132.50	2361281
2024-03-07	132.75	133.63	131.41	133.43	1968559
2024-03-08	133.61	136.07	133.02	135.78	1859219
2024-03-11	135.17	137.30	135.17	136.93	1431648
2024-03-12	138.00	138.13	136.53	136.62	1611160
2024-03-13	134.80	137.22	133.83	135.32	2093400
2024-03-14	135.70	136.07	134.63	135.74	1869127
2024-03-15	134.91	135.30	132.51	133.47	3974634
2024-03-18	133.79	134.79	132.50	133.21	1688458
2024-03-19	133.18	135.62	132.70	135.56	1598420
2024-03-20	135.27	138.62	135.07	138.10	1906510
2024-03-21	138.95	139.00	136.33	136.39	1681339
2024-03-22	135.68	137.46	135.15	136.84	1246283
2024-03-25	137.18	138.26	136.78	137.31	1172866
2024-03-26	138.40	138.88	136.57	136.62	2524470
2024-03-27	137.88	139.13	136.63	138.99	2221072
2024-03-28	139.46	139.90	137.59	137.75	2081475
2024-04-01	137.55	137.73	132.91	133.22	3621861
2024-04-02	132.06	133.24	130.50	131.69	2306252
2024-04-03	130.96	132.27	129.55	130.56	2239126
2024-04-04	131.85	134.40	130.44	130.70	2750114
2024-04-05	131.05	132.33	130.42	131.79	1666805
2024-04-08	131.63	133.50	131.52	132.16	1113133
2024-04-09	132.80	133.36	131.75	133.27	1108957
2024-04-10	132.14	134.21	130.95	131.40	1510931
2024-04-11	132.14	134.24	131.57	133.22	1693171
2024-04-12	131.91	132.98	130.38	130.46	2126223
2024-04-15	131.50	133.13	128.09	128.65	1812664
2024-04-16	128.65	130.27	127.99	128.94	1598315
2024-04-17	130.18	130.87	128.24	128.73	1332249
2024-04-18	129.51	129.81	127.84	128.30	1252477
2024-04-19	128.81	129.94	128.03	129.00	1350987
2024-04-22	129.50	131.63	128.04	131.59	1418844
2024-04-23	132.53	135.31	132.13	135.02	1420221
2024-04-24	135.32	139.00	134.46	135.80	1776380
2024-04-25	134.53	136.94	134.02	136.25	1501604
2024-04-26	136.25	138.00	135.66	135.70	1412722
2024-04-29	136.29	137.07	134.89	136.66	2285440
2024-04-30	136.50	137.50	134.28	134.63	2096203
2024-05-01	132.94	135.33	130.44	133.14	3085223
2024-05-02	135.14	136.68	132.76	136.09	4854270
2024-05-03	122.31	122.74	115.14	115.33	13956064
2024-05-06	115.79	116.82	114.63	116.02	4516731
2024-05-07	115.63	116.70	112.25	112.91	4496332
2024-05-08	111.94	113.00	110.72	111.54	3646102
2024-05-09	110.84	113.07	109.87	112.53	4481399
2024-05-10	113.00	113.42	112.33	112.84	3253948
2024-05-13	113.46	114.02	112.35	112.67	2856435
2024-05-14	112.90	113.74	112.71	113.48	2239274
2024-05-15	114.05	114.62	111.91	112.45	2239457
2024-05-16	112.39	114.34	112.05	113.45	2220009
2024-05-17	114.00	114.60	112.78	114.01	3054747
2024-05-20	113.89	114.56	112.62	114.32	3011699
2024-05-21	113.72	114.20	111.41	111.71	2556163
2024-05-22	111.20	112.53	111.06	112.07	1598508
2024-05-23	112.20	113.01	110.17	110.49	1931775
2024-05-24	111.00	111.37	110.26	110.31	1232068
2024-05-28	110.35	110.97	109.30	110.11	2285578
2024-05-29	108.61	110.58	107.25	110.28	1801375
2024-05-30	110.28	110.71	109.03	109.48	1348652
2024-05-31	109.26	112.95	109.26	112.86	2272521
2024-06-03	112.94	114.53	112.35	114.06	2532871
2024-06-04	113.18	114.65	113.16	114.49	1810106
2024-06-05	114.94	116.90	114.50	115.36	2135129
2024-06-06	114.80	120.41	114.79	120.31	3050776
2024-06-07	119.74	123.18	119.67	123.06	2575365
2024-06-10	122.30	124.15	122.00	123.38	1650149
2024-06-11	122.87	123.31	122.10	122.79	1513678
2024-06-12	124.88	125.21	123.29	124.56	1869645
2024-06-13	124.23	124.66	122.49	123.42	1515087
2024-06-14	122.09	124.76	122.00	124.61	1592564
2024-06-17	124.41	124.76	122.72	124.07	1641629
2024-06-18	124.05	126.86	123.49	124.54	1964817
2024-06-20	124.61	127.82	124.61	125.48	1896509
2024-06-21	125.21	128.09	124.69	127.72	3839362
2024-06-24	126.97	129.92	126.43	128.16	1892057
2024-06-25	128.96	130.84	128.27	129.76	1903246
2024-06-26	128.74	129.32	124.00	127.36	1759149
2024-06-27	127.04	127.36	124.31	124.66	2419027
2024-06-28	124.80	126.54	124.63	125.99	2692902
2024-07-01	126.23	126.83	122.00	122.50	1927989
2024-07-02	122.75	124.04	121.81	122.86	1428704
2024-07-03	123.63	124.37	122.86	124.25	845703
2024-07-05	123.91	124.94	122.65	123.61	1492178
2024-07-08	124.49	126.19	124.15	125.50	1496509
2024-07-09	126.11	129.89	125.58	128.56	2141878
2024-07-10	129.07	130.04	127.82	129.53	1686055
2024-07-11	129.01	130.57	127.09	128.72	1449341
2024-07-12	129.20	131.93	128.87	131.69	1454077
2024-07-15	131.86	133.92	130.57	132.52	1512017
2024-07-16	133.01	141.60	133.00	139.70	3805424
2024-07-17	138.76	138.90	134.19	135.54	1763007
2024-07-18	135.54	137.73	133.43	133.52	1362759
2024-07-19	134.49	136.58	133.87	135.88	1412336
2024-07-22	134.83	136.31	132.62	134.46	1641953
2024-07-23	134.85	136.21	132.52	132.67	1524639
2024-07-24	131.64	131.85	127.20	128.49	2084659
2024-07-25	126.62	126.70	121.95	124.90	2212386
2024-07-26	126.69	127.19	125.19	125.87	1440159
2024-07-29	126.43	128.84	125.95	128.28	1321765
2024-07-30	128.63	129.71	127.67	128.53	1379556
2024-07-31	129.09	129.29	125.94	127.67	1641446
2024-08-01	126.80	127.11	120.06	121.48	2711181
2024-08-02	116.50	117.17	113.19	115.49	3051294
2024-08-05	111.75	114.34	110.20	112.12	3321278
2024-08-06	113.00	117.81	112.54	117.53	2952163
2024-08-07	115.00	116.17	111.08	113.24	3040151
2024-08-08	113.37	118.56	112.68	117.97	4123856
2024-08-09	130.00	131.31	125.50	130.01	6092480
2024-08-12	128.51	129.69	126.33	126.89	2417612
2024-08-13	128.43	130.70	127.44	130.58	1868334
2024-08-14	131.02	132.48	127.61	129.03	2829970
2024-08-15	130.25	132.87	129.71	132.22	1569966
2024-08-16	130.93	131.80	130.15	131.04	1675629
2024-08-19	131.95	135.64	131.58	135.46	1552503
2024-08-20	135.00	136.26	133.35	133.52	1333400
2024-08-21	134.00	134.84	131.93	133.19	1279827
2024-08-22	133.63	135.15	132.72	133.12	1065460
2024-08-23	134.40	138.90	133.91	138.13	1303564
2024-08-26	138.13	139.68	136.99	137.12	1270615
2024-08-27	136.69	141.79	136.36	140.80	1710960
2024-08-28	139.80	140.51	138.79	139.72	1237053
2024-08-29	141.00	142.42	139.94	140.91	1263191
2024-08-30	142.23	142.23	138.39	139.09	2008340
2024-09-03	138.56	139.64	135.88	136.74	1532158
2024-09-04	136.20	137.72	134.74	134.92	1065106
2024-09-05	134.00	137.67	133.57	135.19	1340724
2024-09-06	135.16	136.88	131.72	132.26	1234041
2024-09-09	132.99	134.48	131.85	132.86	1299010
2024-09-10	133.71	133.71	129.17	131.10	1311204
2024-09-11	130.62	130.93	126.46	129.83	1485029
2024-09-12	130.47	132.85	129.95	132.22	1036570
2024-09-13	133.51	135.87	132.98	135.77	1067047
2024-09-16	136.56	137.42	134.82	135.79	792699
2024-09-17	136.20	139.78	135.80	138.41	1757956
2024-09-18	137.44	140.91	136.86	139.66	1315574
2024-09-19	142.71	145.11	141.60	142.54	1640354
2024-09-20	142.54	144.18	141.64	144.04	2647762
2024-09-23	144.03	144.49	142.42	144.04	979764
2024-09-24	145.00	147.99	144.49	147.92	1487133
2024-09-25	145.63	146.59	144.20	145.49	1744545
2024-09-26	147.57	149.45	146.56	148.48	1290104
2024-09-27	149.50	150.90	147.70	149.09	948825
2024-09-30	148.73	148.77	146.31	148.02	1041762
2024-10-01	148.02	148.08	144.06	146.47	930504
2024-10-02	145.11	147.87	144.77	147.76	848996
2024-10-03	146.28	147.07	143.86	146.84	1383869
2024-10-04	149.61	151.61	149.34	150.72	1245234
2024-10-07	150.23	152.68	149.45	151.00	1098487
2024-10-08	151.36	153.83	151.03	151.95	1622448
2024-10-09	151.53	153.29	148.52	152.79	1668441
2024-10-10	152.20	152.89	149.57	150.86	1178134
2024-10-11	151.13	152.02	149.86	150.50	1223232
2024-10-14	150.94	151.23	149.23	150.41	1315084
2024-10-15	150.34	152.57	150.29	151.20	960500
2024-10-16	151.44	152.15	150.13	150.84	1260570
2024-10-17	160.51	161.88	155.48	158.01	5189609
2024-10-18	159.02	160.47	156.67	159.61	1808478
2024-10-21	160.00	164.65	159.53	163.17	1828581
2024-10-22	163.00	163.17	160.46	161.19	1145710
2024-10-23	160.20	161.62	156.74	158.36	998031
2024-10-24	158.97	160.58	158.07	160.45	759711
2024-10-25	160.51	161.00	158.06	158.39	973419
2024-10-28	158.89	159.53	156.60	158.00	953334
2024-10-29	157.21	160.43	157.21	158.86	1381542
2024-10-30	158.67	161.76	158.08	161.15	1348856
2024-10-31	161.80	162.10	154.00	156.31	2273105
2024-11-01	156.38	160.13	156.02	159.40	1212229
2024-11-04	159.21	161.54	158.55	161.11	1080020
2024-11-05	161.71	166.61	161.11	164.87	1779162
2024-11-06	169.16	173.61	168.45	171.85	2347365
2024-11-07	171.24	174.42	170.95	174.13	2918305
2024-11-08	181.06	190.40	179.95	180.76	4871457
2024-11-11	182.63	187.62	180.02	184.32	2037480
2024-11-12	181.82	185.17	179.78	182.00	1729727
2024-11-13	182.53	183.30	179.11	180.33	1391169
2024-11-14	180.50	183.66	180.50	182.26	1198525
2024-11-15	180.02	181.98	177.59	181.35	2209167
2024-11-18	180.17	181.00	178.45	180.40	1282832
2024-11-19	178.02	178.41	175.62	177.06	1116910
2024-11-20	177.77	179.50	176.81	179.10	1121970
2024-11-21	180.00	183.80	178.42	183.51	986753
2024-11-22	184.78	186.92	184.27	184.92	1215629
2024-11-25	187.00	188.44	183.92	184.08	1810549
2024-11-26	184.09	186.53	183.21	186.28	991700
2024-11-27	187.73	187.74	184.61	184.92	855949
2024-11-29	185.59	186.35	184.41	184.62	695094
2024-12-02	184.72	187.40	183.12	185.01	1163283
2024-12-03	185.73	186.67	183.30	183.69	625549
2024-12-04	182.62	188.51	182.57	188.30	930671
2024-12-05	188.67	192.28	187.35	191.01	1082391
2024-12-06	191.08	192.00	189.48	190.72	1131008
2024-12-09	189.80	192.34	188.53	189.52	911294
2024-12-10	190.91	191.94	187.71	188.41	1062136
2024-12-11	188.75	191.31	188.75	190.29	888207
2024-12-12	189.72	190.63	184.47	184.56	1235688
2024-12-13	184.22	184.98	182.24	183.00	871897
2024-12-16	181.38	183.95	178.01	182.59	1143911
2024-12-17	181.65	182.08	179.47	180.64	1167940
2024-12-18	187.09	187.17	176.06	176.23	2143839
2024-12-19	179.00	180.65	176.79	179.41	1495069
2024-12-20	177.38	185.52	177.38	184.75	4134830
2024-12-23	186.24	189.47	183.38	188.84	1461546
2024-12-24	189.26	190.24	188.25	189.68	366204
2024-12-26	189.72	190.29	188.50	190.12	879515
2024-12-27	187.81	190.10	184.70	186.11	1395052
2024-12-30	183.00	186.85	182.62	186.49	1568019
2024-12-31	187.15	189.56	186.06	186.33	1067672
2025-01-02	187.38	187.90	183.00	185.33	919058
2025-01-03	185.61	187.09	184.31	186.09	902781
2025-01-06	188.00	188.00	182.75	184.99	1346426
2025-01-07	184.65	186.94	181.06	182.33	1165288
2025-01-08	180.96	183.29	180.00	182.62	940863
2025-01-10	182.26	182.26	179.33	180.20	1488589
2025-01-13	179.20	181.33	177.41	181.30	1099444
2025-01-14	182.00	184.85	181.50	183.19	1017517
2025-01-15	186.52	187.14	185.51	186.52	1278923
2025-01-16	186.02	188.95	184.92	188.67	957982
2025-01-17	190.00	191.11	185.66	187.28	1909799
2025-01-21	189.05	189.50	178.80	181.40	2033574
2025-01-22	181.80	182.35	172.84	173.65	3050085
2025-01-23	173.46	180.77	168.16	176.89	3728545
2025-01-24	176.90	177.19	169.22	171.23	2203636
2025-01-27	170.71	174.42	168.40	169.11	1808682
2025-01-28	170.28	172.87	167.76	171.77	1498890
2025-01-29	171.74	171.74	168.38	171.27	1355731
2025-01-30	172.82	173.65	170.21	171.95	1805533
2025-01-31	171.67	173.38	170.11	170.95	1701236
2025-02-03	165.22	171.57	165.22	169.62	1767554
2025-02-04	169.36	170.28	167.37	168.47	1661797
2025-02-05	170.60	172.34	168.00	169.73	1686948
2025-02-06	169.64	175.41	169.59	172.57	3907756
2025-02-07	194.72	205.12	194.06	202.37	9383462
2025-02-10	204.50	207.73	200.05	203.00	3187910
2025-02-11	200.82	202.52	195.40	197.19	3609664
2025-02-12	197.55	203.79	195.99	202.61	2153348
2025-02-13	204.00	204.04	200.82	203.20	1706379
2025-02-14	205.00	205.05	201.17	202.38	1312657
2025-02-18	200.59	204.30	200.14	204.21	1564348
2025-02-19	203.71	207.27	200.35	206.52	1942067
2025-02-20	206.00	206.78	201.05	205.14	1464701
2025-02-21	206.77	207.42	192.87	196.81	2559631
2025-02-24	198.76	200.78	195.32	199.97	2625677
2025-02-25	199.99	201.50	196.36	199.76	2494865
2025-02-26	202.00	204.15	198.15	199.54	1520555
2025-02-27	199.73	201.00	193.31	193.55	1443127
2025-02-28	193.75	197.98	192.80	197.96	1686461
2025-03-03	198.48	199.99	192.31	193.50	2080538
2025-03-04	190.84	192.55	183.55	188.70	3048129
2025-03-05	189.70	192.23	187.77	190.99	1429207
2025-03-06	186.67	189.62	183.33	184.07	1629525
2025-03-07	185.54	186.06	179.17	184.33	2258922
2025-03-10	180.82	180.82	173.80	176.60	1901378
2025-03-11	171.86	171.86	159.45	163.75	6657693
2025-03-12	166.19	166.19	159.60	162.52	2589765

Explore More About EXPE

Coins representing dividend payouts and trends

EXPE Dividend History

Discover Expedia Group 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

EXPE Stock Split History

Discover Expedia Group 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

EXPE Historical Prices

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

Web Analytics