FAS Historical Prices

Summary

Key Stock Metrics

92.06

(April 16, 2024)

52-Week Low

189.23

(March 3, 2025)

52-Week High

189.23

(March 3, 2025)

All-Time High

136.91

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-11-06	9.64	9.64	8.45	8.53	59328
2008-11-07	8.61	9.03	8.35	8.85	86976
2008-11-10	10.19	10.19	7.64	8.02	83712
2008-11-11	8.33	8.33	7.01	7.58	250176
2008-11-12	7.20	7.35	6.08	6.20	487296
2008-11-13	6.46	7.54	5.07	7.52	1336128
2008-11-14	7.12	7.48	6.13	6.16	1594944
2008-11-17	6.08	6.20	5.23	5.31	1992192
2008-11-18	5.56	5.56	4.55	5.17	4469184
2008-11-19	5.07	5.10	3.47	3.64	9573312
2008-11-20	3.48	3.64	2.40	2.54	34822080
2008-11-21	3.06	3.28	2.03	2.78	47086848
2008-11-24	3.23	4.16	3.01	3.64	34516992
2008-11-25	4.25	4.62	3.76	4.31	36548544
2008-11-26	4.00	5.03	3.91	4.99	20873088
2008-11-28	5.04	5.49	4.90	5.33	7960896
2008-12-01	4.78	4.81	2.97	3.04	29188800
2008-12-02	3.18	3.50	2.82	3.44	49075584
2008-12-03	3.14	4.02	3.09	3.95	51371328
2008-12-04	3.79	4.49	3.62	3.80	47884224
2008-12-05	3.64	4.73	3.63	4.65	58603392
2008-12-08	5.27	5.67	5.09	5.47	56223936
2008-12-09	5.24	5.64	4.73	4.78	54419712
2008-12-10	5.03	5.06	4.41	4.81	50707200
2008-12-11	4.54	4.66	3.65	3.78	52357824
2008-12-12	3.25	4.00	3.18	3.93	68491008
2008-12-15	3.97	3.97	3.35	3.52	42860160
2008-12-16	3.72	4.56	3.70	4.53	64093440
2008-12-17	4.32	4.85	4.23	4.46	68562432
2008-12-18	4.60	4.71	3.96	4.13	46791168
2008-12-19	4.18	4.42	3.94	4.10	45690240
2008-12-22	4.18	4.20	3.58	3.62	37699584
2008-12-23	3.86	3.90	3.56	3.56	37644096
2008-12-24	3.59	3.72	3.51	3.67	13228416
2008-12-26	3.82	3.91	3.63	3.72	13361856
2008-12-29	3.78	3.79	3.45	3.60	22047936
2008-12-30	3.63	4.02	3.63	3.99	25354368
2008-12-31	4.02	4.45	3.98	4.42	37400832
2009-01-02	4.41	4.63	4.10	4.49	40802304
2009-01-05	4.41	4.59	4.23	4.33	37790784
2009-01-06	4.47	4.69	4.38	4.54	46547136
2009-01-07	4.31	4.34	3.91	3.91	40938624
2009-01-08	3.84	4.03	3.76	3.97	39850560
2009-01-09	4.02	4.03	3.53	3.55	46463040
2009-01-12	3.53	3.55	2.91	3.02	62812800
2009-01-13	2.87	3.23	2.83	3.12	85847808
2009-01-14	2.86	2.92	2.61	2.64	106543488
2009-01-15	2.65	2.67	2.09	2.36	229349180
2009-01-16	2.62	2.67	1.96	2.22	233215870
2009-01-20	1.96	1.97	1.30	1.32	417026500
2009-01-21	1.45	1.74	1.32	1.72	427864700
2009-01-22	1.51	1.69	1.34	1.45	477212350
2009-01-23	1.28	1.62	1.25	1.56	458078210
2009-01-26	1.64	1.77	1.44	1.50	423023810
2009-01-27	1.60	1.66	1.52	1.61	331411390
2009-01-28	1.93	2.18	1.91	2.14	501124610
2009-01-29	1.93	1.99	1.69	1.72	345252670
2009-01-30	1.77	1.82	1.52	1.59	471464260
2009-02-02	1.45	1.62	1.43	1.59	379713600
2009-02-03	1.66	1.67	1.45	1.51	400084800
2009-02-04	1.55	1.64	1.45	1.46	396434110
2009-02-05	1.43	1.65	1.33	1.56	641639240
2009-02-06	1.67	1.90	1.65	1.86	455933180
2009-02-09	1.91	2.00	1.82	1.93	378038020
2009-02-10	1.87	1.91	1.38	1.41	929006400
2009-02-11	1.46	1.57	1.44	1.56	514250880
2009-02-12	1.44	1.53	1.28	1.51	795487280
2009-02-13	1.44	1.50	1.36	1.38	561717520
2009-02-17	1.22	1.23	1.04	1.04	770614640
2009-02-18	1.10	1.11	0.95	1.01	863482360
2009-02-19	1.07	1.09	0.86	0.87	716006400
2009-02-20	0.74	0.94	0.68	0.85	1183749320
2009-02-23	0.93	0.94	0.77	0.77	893482000
2009-02-24	0.78	0.99	0.76	0.98	1002723080
2009-02-25	0.95	1.09	0.83	0.97	1297419440
2009-02-26	1.07	1.14	0.98	1.01	998258120
2009-02-27	0.84	0.97	0.83	0.85	907054840
2009-03-02	0.78	0.80	0.68	0.69	925672720
2009-03-03	0.74	0.75	0.63	0.66	1057417160
2009-03-04	0.72	0.73	0.60	0.65	1373724500
2009-03-05	0.60	0.61	0.44	0.48	1686908800
2009-03-06	0.49	0.52	0.40	0.46	1351724200
2009-03-09	0.44	0.51	0.43	0.47	1708597400
2009-03-10	0.55	0.66	0.54	0.65	1695684700
2009-03-11	0.72	0.76	0.65	0.70	2025899200
2009-03-12	0.68	0.90	0.66	0.88	1769692400
2009-03-13	0.93	0.96	0.80	0.89	2003074200
2009-03-16	0.95	1.02	0.84	0.85	1574113500
2009-03-17	0.84	0.99	0.80	0.97	1373611400
2009-03-18	0.94	1.25	0.93	1.24	2147483647
2009-03-19	1.35	1.35	0.99	0.99	2064132700
2009-03-20	1.00	1.01	0.85	0.87	1615382600
2009-03-23	1.07	1.24	1.00	1.23	1695711600
2009-03-24	1.13	1.29	1.05	1.06	1830636100
2009-03-25	1.13	1.22	0.95	1.14	2147483647
2009-03-26	1.19	1.22	1.08	1.19	1863659800
2009-03-27	1.11	1.20	1.09	1.10	1461198300
2009-03-30	0.94	0.97	0.83	0.84	1712477000
2009-03-31	0.90	1.00	0.87	0.95	1746933700
2009-04-01	0.89	1.05	0.89	1.03	1679169600
2009-04-02	1.18	1.19	1.08	1.11	1938286300
2009-04-03	1.08	1.25	1.08	1.25	1324508920
2009-04-06	1.15	1.21	1.11	1.16	1453627600
2009-04-07	1.09	1.15	1.06	1.06	1179584840
2009-04-08	1.10	1.12	1.02	1.07	1161581960
2009-04-09	1.29	1.52	1.28	1.51	1852021700
2009-04-13	1.44	1.74	1.41	1.69	1904041600
2009-04-14	1.65	1.69	1.34	1.36	2147483647
2009-04-15	1.28	1.56	1.25	1.54	1594064800
2009-04-16	1.60	1.65	1.43	1.57	1778879300
2009-04-17	1.55	1.70	1.49	1.63	1843057600
2009-04-20	1.45	1.46	1.13	1.14	1979906500
2009-04-21	0.99	1.36	0.97	1.36	2147483647
2009-04-22	1.23	1.45	1.22	1.23	2147483647
2009-04-23	1.30	1.38	1.22	1.36	1747050800
2009-04-24	1.38	1.53	1.32	1.46	2147483647
2009-04-27	1.36	1.46	1.32	1.35	1539496300
2009-04-28	1.26	1.37	1.24	1.29	1292616760
2009-04-29	1.34	1.47	1.34	1.43	1512880700
2009-04-30	1.51	1.55	1.40	1.41	1374916600
2009-05-01	1.40	1.45	1.34	1.36	1086372480
2009-05-04	1.40	1.72	1.35	1.72	1570632600
2009-05-05	1.64	1.74	1.61	1.66	1292169400
2009-05-06	1.77	2.01	1.75	1.98	2081533100
2009-05-07	2.22	2.30	1.74	1.81	1930045100
2009-05-08	1.93	2.20	1.85	2.18	1586097400
2009-05-11	1.96	2.06	1.81	1.83	1195277360
2009-05-12	1.89	1.90	1.58	1.72	1897988400
2009-05-13	1.61	1.63	1.45	1.48	1534752400
2009-05-14	1.44	1.64	1.44	1.60	1607435000
2009-05-15	1.60	1.65	1.48	1.52	1210286400
2009-05-18	1.61	1.81	1.60	1.79	1239857840
2009-05-19	1.79	1.86	1.67	1.69	1426175200
2009-05-20	1.79	1.82	1.54	1.57	1740895900
2009-05-21	1.50	1.62	1.49	1.57	1491085200
2009-05-22	1.60	1.61	1.52	1.52	849878000
2009-05-26	1.49	1.70	1.49	1.69	1251967880
2009-05-27	1.72	1.73	1.53	1.53	1305696200
2009-05-28	1.58	1.65	1.50	1.64	1388979400
2009-05-29	1.66	1.75	1.61	1.74	985857040
2009-06-01	1.80	1.89	1.75	1.82	1376809900
2009-06-02	1.77	1.79	1.71	1.75	1009297360
2009-06-03	1.70	1.74	1.63	1.68	838866240
2009-06-04	1.72	1.84	1.70	1.83	1053210240
2009-06-05	1.90	1.92	1.76	1.79	1281426240
2009-06-08	1.75	1.87	1.74	1.81	914701240
2009-06-09	1.84	1.87	1.80	1.85	905670720
2009-06-10	1.88	1.88	1.72	1.78	1074084280
2009-06-11	1.79	1.88	1.78	1.81	935301320
2009-06-12	1.81	1.83	1.78	1.83	505858370
2009-06-15	1.78	1.79	1.68	1.69	891741880
2009-06-16	1.71	1.72	1.60	1.61	937331120
2009-06-17	1.59	1.60	1.46	1.50	1359351200
2009-06-18	1.51	1.60	1.50	1.59	882802760
2009-06-19	1.63	1.67	1.58	1.65	913660240
2009-06-22	1.59	1.62	1.39	1.39	1320032440
2009-06-23	1.42	1.47	1.38	1.44	1276477840
2009-06-24	1.49	1.54	1.45	1.48	990671600
2009-06-25	1.46	1.56	1.44	1.56	1026978240
2009-06-26	1.55	1.61	1.53	1.59	774054160
2009-06-29	1.60	1.66	1.56	1.64	760020480
2009-06-30	1.65	1.66	1.57	1.60	882432960
2009-07-01	1.63	1.64	1.59	1.59	584934320
2009-07-02	1.54	1.54	1.44	1.45	835090560
2009-07-06	1.40	1.45	1.37	1.45	885387440
2009-07-07	1.44	1.45	1.36	1.37	856007040
2009-07-08	1.38	1.39	1.22	1.30	1433742500
2009-07-09	1.36	1.39	1.32	1.35	1475579900
2009-07-10	1.32	1.33	1.28	1.30	1178461840
2009-07-13	1.37	1.53	1.35	1.52	1514643800
2009-07-14	1.54	1.54	1.46	1.51	1037143680
2009-07-15	1.57	1.73	1.56	1.68	1633331200
2009-07-16	1.64	1.73	1.60	1.69	1286861760
2009-07-17	1.69	1.70	1.62	1.65	977905520
2009-07-20	1.68	1.72	1.67	1.70	915859000
2009-07-21	1.70	1.72	1.62	1.67	969479240
2009-07-22	1.59	1.70	1.58	1.67	1096645040
2009-07-23	1.67	1.82	1.65	1.79	1220422280
2009-07-24	1.75	1.80	1.72	1.79	771455240
2009-07-27	1.79	1.87	1.77	1.87	883943600
2009-07-28	1.82	1.87	1.80	1.84	813316040
2009-07-29	1.81	1.86	1.81	1.84	701328000
2009-07-30	1.89	2.02	1.89	1.96	1118851600
2009-07-31	1.96	2.01	1.93	2.00	902125240
2009-08-03	2.12	2.16	2.08	2.16	847565560
2009-08-04	2.13	2.31	2.11	2.29	1012038920
2009-08-05	2.32	2.53	2.29	2.50	1239141880
2009-08-06	2.62	2.64	2.40	2.45	1262109680
2009-08-07	2.56	2.76	2.51	2.64	1275101200
2009-08-10	2.64	2.69	2.52	2.59	848896880
2009-08-11	2.55	2.56	2.33	2.35	1096088240
2009-08-12	2.31	2.52	2.31	2.47	1266669120
2009-08-13	2.57	2.60	2.45	2.60	1129382400
2009-08-14	2.59	2.60	2.44	2.56	999403600
2009-08-17	2.34	2.35	2.24	2.26	1103535760
2009-08-18	2.31	2.39	2.30	2.36	895725120
2009-08-19	2.26	2.40	2.25	2.37	917750800
2009-08-20	2.39	2.53	2.38	2.53	1005789680
2009-08-21	2.61	2.72	2.58	2.69	1083185480
2009-08-24	2.79	2.83	2.60	2.62	1263838480
2009-08-25	2.68	2.78	2.68	2.70	1265484480
2009-08-26	2.68	2.74	2.61	2.70	1033043720
2009-08-27	2.69	2.79	2.61	2.77	933551240
2009-08-28	2.84	2.86	2.70	2.78	954498240
2009-08-31	2.64	2.76	2.64	2.75	774044720
2009-09-01	2.71	2.79	2.34	2.36	1722380800
2009-09-02	2.30	2.39	2.27	2.29	1018350920
2009-09-03	2.36	2.44	2.31	2.43	779290960
2009-09-04	2.46	2.49	2.39	2.48	756596360
2009-09-08	2.58	2.59	2.49	2.54	773938560
2009-09-09	2.54	2.66	2.52	2.64	856838960
2009-09-10	2.62	2.72	2.53	2.71	928268720
2009-09-11	2.72	2.73	2.65	2.66	808819760
2009-09-14	2.58	2.78	2.57	2.76	825459840
2009-09-15	2.78	2.86	2.69	2.80	1108056960
2009-09-16	2.83	3.07	2.82	3.06	1168906360
2009-09-17	3.06	3.16	2.97	3.03	1288624520
2009-09-18	3.07	3.08	2.97	3.02	796480880
2009-09-21	2.95	2.99	2.91	2.94	606528000
2009-09-22	3.05	3.13	3.00	3.11	726409720
2009-09-23	3.13	3.17	2.93	2.94	981704440
2009-09-24	2.99	3.01	2.72	2.78	941465280
2009-09-25	2.72	2.78	2.64	2.70	756932160
2009-09-28	2.74	2.96	2.73	2.95	736333040
2009-09-29	2.98	3.04	2.90	2.91	854202040
2009-09-30	2.96	2.98	2.77	2.85	1119075840
2009-10-01	2.82	2.84	2.52	2.52	1145434160
2009-10-02	2.39	2.60	2.37	2.51	1132186960
2009-10-05	2.60	2.74	2.57	2.72	866596400
2009-10-06	2.82	2.90	2.71	2.82	1097416720
2009-10-07	2.78	2.90	2.76	2.90	852007880
2009-10-08	2.97	3.02	2.90	2.92	918543160
2009-10-09	2.91	3.01	2.89	3.00	598931320
2009-10-12	3.06	3.08	3.00	3.06	622161200
2009-10-13	3.01	3.04	2.91	2.98	751897520
2009-10-14	3.15	3.28	3.11	3.26	1015817680
2009-10-15	3.18	3.20	3.11	3.19	854143280
2009-10-16	3.03	3.05	2.96	2.98	817400640
2009-10-19	3.02	3.07	2.94	3.03	702057600
2009-10-20	3.02	3.05	2.94	2.96	676198640
2009-10-21	2.93	3.07	2.80	2.81	951253240
2009-10-22	2.84	3.04	2.80	3.03	995229520
2009-10-23	3.05	3.06	2.85	2.90	847442480
2009-10-26	2.90	2.93	2.66	2.70	1021985480
2009-10-27	2.70	2.74	2.60	2.65	978493840
2009-10-28	2.62	2.65	2.40	2.41	1247656880
2009-10-29	2.53	2.69	2.49	2.69	1192315400
2009-10-30	2.61	2.63	2.30	2.35	1617061100
2009-11-02	2.40	2.50	2.22	2.39	1747014700
2009-11-03	2.29	2.44	2.28	2.42	1421290800
2009-11-04	2.51	2.54	2.32	2.33	1350389800
2009-11-05	2.38	2.50	2.34	2.50	1089942720
2009-11-06	2.38	2.50	2.37	2.47	980577800
2009-11-09	2.56	2.73	2.53	2.73	986282320
2009-11-10	2.69	2.75	2.63	2.70	998086640
2009-11-11	2.77	2.87	2.74	2.80	1286339920
2009-11-12	2.77	2.83	2.63	2.66	1129037960
2009-11-13	2.66	2.69	2.58	2.65	911907080
2009-11-16	2.73	2.82	2.69	2.74	1192868560
2009-11-17	2.71	2.75	2.68	2.74	786985360
2009-11-18	2.75	2.81	2.73	2.80	808331520
2009-11-19	2.74	2.75	2.62	2.64	942578480
2009-11-20	2.58	2.64	2.57	2.61	669640120
2009-11-23	2.69	2.75	2.67	2.70	788298240
2009-11-24	2.68	2.69	2.61	2.65	744745160
2009-11-25	2.70	2.70	2.63	2.64	504391100
2009-11-27	2.42	2.55	2.40	2.43	711971320
2009-11-30	2.47	2.63	2.46	2.62	932515200
2009-12-01	2.67	2.69	2.60	2.64	722492720
2009-12-02	2.62	2.67	2.60	2.63	698826800
2009-12-03	2.69	2.76	2.47	2.49	1110063160
2009-12-04	2.63	2.65	2.50	2.61	1238318960
2009-12-07	2.59	2.63	2.48	2.51	620729080
2009-12-08	2.47	2.50	2.43	2.45	745111120
2009-12-09	2.46	2.51	2.41	2.47	760614920
2009-12-10	2.49	2.52	2.44	2.46	577889840
2009-12-11	2.47	2.51	2.45	2.51	517284480
2009-12-14	2.54	2.57	2.47	2.57	467001600
2009-12-15	2.53	2.55	2.44	2.46	513361730
2009-12-16	2.50	2.54	2.48	2.50	543961360
2009-12-17	2.44	2.46	2.39	2.39	613663120
2009-12-18	2.43	2.48	2.39	2.48	600120560
2009-12-21	2.52	2.57	2.51	2.57	400681340
2009-12-22	2.57	2.60	2.56	2.60	328632380
2009-12-23	2.61	2.62	2.56	2.58	253219970
2009-12-24	2.60	2.64	2.60	2.64	138735940
2009-12-28	2.66	2.68	2.60	2.63	186422980
2009-12-29	2.65	2.65	2.60	2.60	195402430
2009-12-30	2.57	2.61	2.56	2.61	201835200
2009-12-31	2.62	2.64	2.57	2.57	199329600
2010-01-04	2.63	2.72	2.63	2.71	422270590
2010-01-05	2.69	2.82	2.69	2.81	550332680
2010-01-06	2.80	2.86	2.76	2.83	406385090
2010-01-07	2.83	3.03	2.82	2.99	695095680
2010-01-08	2.94	2.98	2.88	2.95	482401150
2010-01-11	3.02	3.02	2.90	2.95	585961720
2010-01-12	2.88	2.92	2.78	2.83	674410560
2010-01-13	2.84	2.96	2.78	2.93	660321200
2010-01-14	2.90	2.99	2.88	2.97	520795200
2010-01-15	2.91	2.93	2.80	2.82	683426120
2010-01-19	2.78	2.92	2.75	2.91	546047440
2010-01-20	2.86	2.93	2.80	2.90	697891960
2010-01-21	2.89	2.94	2.65	2.69	1344246500
2010-01-22	2.65	2.69	2.40	2.44	1261881040
2010-01-25	2.53	2.55	2.40	2.47	913362440
2010-01-26	2.43	2.54	2.35	2.36	922290440
2010-01-27	2.39	2.52	2.34	2.51	1105317120
2010-01-28	2.57	2.58	2.38	2.47	1182285680
2010-01-29	2.50	2.56	2.39	2.41	1083093520
2010-02-01	2.46	2.53	2.45	2.51	732773560
2010-02-02	2.53	2.60	2.50	2.59	738904320
2010-02-03	2.56	2.59	2.49	2.50	761439760
2010-02-04	2.45	2.45	2.20	2.21	1413243400
2010-02-05	2.25	2.28	2.08	2.27	1708251500
2010-02-08	2.28	2.29	2.14	2.15	1059879360
2010-02-09	2.22	2.25	2.12	2.20	1409066500
2010-02-10	2.20	2.31	2.17	2.25	1152014200
2010-02-11	2.25	2.30	2.19	2.27	891988040
2010-02-12	2.20	2.27	2.16	2.27	943202480
2010-02-16	2.33	2.43	2.30	2.43	785893840
2010-02-17	2.48	2.49	2.42	2.45	747316400
2010-02-18	2.42	2.51	2.42	2.49	713905920
2010-02-19	2.45	2.55	2.45	2.52	753631880
2010-02-22	2.55	2.65	2.54	2.60	803534400
2010-02-23	2.58	2.63	2.45	2.48	1096697840
2010-02-24	2.48	2.60	2.48	2.59	864415880
2010-02-25	2.50	2.57	2.45	2.57	1077102160
2010-02-26	2.57	2.64	2.53	2.60	740402680
2010-03-01	2.64	2.66	2.60	2.63	593592560
2010-03-02	2.65	2.72	2.65	2.67	855141120
2010-03-03	2.67	2.73	2.57	2.66	755503480
2010-03-04	2.68	2.74	2.67	2.72	689138880
2010-03-05	2.78	2.90	2.76	2.89	880853560
2010-03-08	2.90	2.95	2.90	2.92	549825040
2010-03-09	2.88	3.01	2.86	2.95	841840880
2010-03-10	3.00	3.09	2.99	3.04	1046218760
2010-03-11	3.02	3.12	3.02	3.12	714209480
2010-03-12	3.19	3.20	3.06	3.10	742710720
2010-03-15	3.05	3.11	3.00	3.10	844718200
2010-03-16	3.13	3.22	3.11	3.21	734432080
2010-03-17	3.26	3.36	3.25	3.32	780504960
2010-03-18	3.31	3.32	3.23	3.28	605425160
2010-03-19	3.30	3.32	3.18	3.21	723905680
2010-03-22	3.12	3.27	3.11	3.26	745403920
2010-03-23	3.27	3.33	3.22	3.32	661019720
2010-03-24	3.27	3.38	3.27	3.34	824837560
2010-03-25	3.40	3.58	3.36	3.38	1092962880
2010-03-26	3.42	3.50	3.33	3.38	1026829840
2010-03-29	3.44	3.46	3.33	3.40	648870920
2010-03-30	3.40	3.44	3.32	3.34	738035720
2010-03-31	3.28	3.40	3.28	3.35	771949240
2010-04-01	3.43	3.46	3.37	3.43	602615600
2010-04-05	3.48	3.55	3.46	3.55	514623550
2010-04-06	3.53	3.69	3.52	3.67	633568880
2010-04-07	3.68	3.73	3.56	3.61	763752560
2010-04-08	3.58	3.73	3.54	3.69	654435640
2010-04-09	3.74	3.76	3.68	3.75	597974000
2010-04-12	3.77	3.83	3.76	3.79	515051900
2010-04-13	3.78	3.83	3.74	3.80	538691920
2010-04-14	3.94	4.10	3.93	4.09	694543480
2010-04-15	4.11	4.14	4.01	4.05	680622720
2010-04-16	3.99	4.01	3.47	3.62	1554921600
2010-04-19	3.51	3.75	3.51	3.72	1441691100
2010-04-20	3.81	3.87	3.74	3.87	809041720
2010-04-21	3.88	3.98	3.71	3.82	1098419720
2010-04-22	3.73	3.93	3.67	3.91	998118520
2010-04-23	3.93	3.99	3.87	3.96	681466160
2010-04-26	3.95	3.96	3.75	3.77	584667080
2010-04-27	3.66	3.78	3.39	3.41	1050946360
2010-04-28	3.54	3.61	3.45	3.54	872497920
2010-04-29	3.64	3.82	3.62	3.77	570462320
2010-04-30	3.71	3.75	3.48	3.50	751815920
2010-05-03	3.59	3.70	3.55	3.68	499981060
2010-05-04	3.54	3.56	3.33	3.40	824901120
2010-05-05	3.23	3.49	3.20	3.34	436082690
2010-05-06	3.30	3.38	2.45	2.93	795154560
2010-05-07	2.94	3.08	2.70	2.82	919036400
2010-05-10	3.23	3.29	3.13	3.26	561466000
2010-05-11	3.12	3.37	3.11	3.22	470245250
2010-05-12	3.29	3.35	3.22	3.34	334971650
2010-05-13	3.32	3.35	3.19	3.20	336107330
2010-05-14	3.07	3.07	2.83	2.92	582702320
2010-05-17	2.92	2.99	2.72	2.92	522296830
2010-05-18	3.01	3.01	2.60	2.66	689150200
2010-05-19	2.59	2.76	2.52	2.67	851371200
2010-05-20	2.52	2.55	2.31	2.31	935454920
2010-05-21	2.18	2.56	2.18	2.55	1050467320
2010-05-24	2.58	2.58	2.34	2.35	648882640
2010-05-25	2.16	2.40	2.12	2.39	890120840
2010-05-26	2.52	2.54	2.32	2.36	599934720
2010-05-27	2.51	2.67	2.47	2.66	549655120
2010-05-28	2.64	2.65	2.48	2.51	502046590
2010-06-01	2.43	2.53	2.34	2.35	486628420
2010-06-02	2.41	2.55	2.35	2.54	494144060
2010-06-03	2.58	2.59	2.45	2.52	514577090
2010-06-04	2.38	2.41	2.19	2.21	807130760
2010-06-07	2.25	2.29	2.09	2.10	636925240
2010-06-08	2.13	2.21	2.01	2.19	919016240
2010-06-09	2.25	2.31	2.12	2.15	568821520
2010-06-10	2.24	2.37	2.22	2.35	565158160
2010-06-11	2.29	2.40	2.27	2.38	456173380
2010-06-14	2.44	2.46	2.33	2.34	526380100
2010-06-15	2.39	2.52	2.36	2.50	487616450
2010-06-16	2.45	2.55	2.44	2.50	445160450
2010-06-17	2.53	2.54	2.42	2.49	405527620
2010-06-18	2.51	2.53	2.47	2.52	304021440
2010-06-21	2.60	2.62	2.47	2.51	409857790
2010-06-22	2.51	2.55	2.38	2.39	439587260
2010-06-23	2.39	2.42	2.31	2.36	449684160
2010-06-24	2.32	2.32	2.20	2.22	605513080
2010-06-25	2.30	2.40	2.23	2.38	625177720
2010-06-28	2.38	2.39	2.30	2.31	314683970
2010-06-29	2.21	2.22	2.02	2.07	851842760
2010-06-30	2.06	2.12	1.98	1.99	519720960
2010-07-01	1.99	2.03	1.81	1.95	823075760
2010-07-02	1.99	2.00	1.84	1.89	573315640
2010-07-06	1.99	2.03	1.85	1.91	607469000
2010-07-07	1.94	2.16	1.93	2.14	657680640
2010-07-08	2.22	2.23	2.10	2.19	499978560
2010-07-09	2.18	2.30	2.17	2.30	434519620
2010-07-12	2.28	2.31	2.22	2.29	364248580
2010-07-13	2.38	2.48	2.38	2.46	515933570
2010-07-14	2.42	2.43	2.34	2.40	399199680
2010-07-15	2.41	2.42	2.25	2.39	567541840
2010-07-16	2.29	2.31	2.08	2.10	663078320
2010-07-19	2.11	2.13	2.00	2.09	421358020
2010-07-20	1.98	2.18	1.98	2.17	495453120
2010-07-21	2.27	2.27	2.05	2.06	597324480
2010-07-22	2.14	2.26	2.14	2.24	601630480
2010-07-23	2.22	2.31	2.17	2.29	471855550
2010-07-26	2.30	2.40	2.27	2.39	404339710
2010-07-27	2.47	2.50	2.39	2.41	403108420
2010-07-28	2.38	2.42	2.32	2.34	321116160
2010-07-29	2.41	2.42	2.28	2.35	438389570
2010-07-30	2.27	2.39	2.27	2.36	423161280
2010-08-02	2.45	2.52	2.42	2.51	447487490
2010-08-03	2.48	2.53	2.43	2.45	326411520
2010-08-04	2.47	2.49	2.42	2.47	336419140
2010-08-05	2.42	2.45	2.40	2.43	258616700
2010-08-06	2.37	2.40	2.29	2.39	488835260
2010-08-09	2.42	2.45	2.36	2.43	204747460
2010-08-10	2.37	2.43	2.32	2.37	367692480
2010-08-11	2.27	2.27	2.12	2.13	540587920
2010-08-12	2.07	2.12	2.05	2.09	349979520
2010-08-13	2.09	2.13	2.07	2.07	287162110
2010-08-16	2.05	2.08	2.03	2.06	262952450
2010-08-17	2.12	2.16	2.08	2.11	309073730
2010-08-18	2.11	2.18	2.09	2.13	275992900
2010-08-19	2.10	2.12	1.98	2.00	493475710
2010-08-20	1.98	1.99	1.93	1.98	403550020
2010-08-23	2.01	2.02	1.94	1.94	274576130
2010-08-24	1.88	1.90	1.83	1.85	510358270
2010-08-25	1.82	1.89	1.78	1.87	426737280
2010-08-26	1.91	1.93	1.81	1.83	389028290
2010-08-27	1.85	1.94	1.79	1.94	432676800
2010-08-30	1.91	1.93	1.83	1.83	303574660
2010-08-31	1.82	1.89	1.78	1.86	407555140
2010-09-01	1.93	2.07	1.93	2.07	484414080
2010-09-02	2.06	2.13	2.06	2.12	289734910
2010-09-03	2.21	2.26	2.18	2.25	442026620
2010-09-07	2.19	2.19	2.11	2.11	345518980
2010-09-08	2.14	2.20	2.13	2.16	324351550
2010-09-09	2.25	2.28	2.19	2.22	343548480
2010-09-10	2.23	2.26	2.21	2.23	198165310
2010-09-13	2.33	2.38	2.32	2.37	340891390
2010-09-14	2.34	2.37	2.28	2.32	332213380
2010-09-15	2.27	2.36	2.26	2.35	268832060
2010-09-16	2.33	2.33	2.29	2.33	220193090
2010-09-17	2.36	2.37	2.29	2.31	231100610
2010-09-20	2.32	2.45	2.31	2.43	371967360
2010-09-21	2.45	2.46	2.35	2.38	382313280
2010-09-22	2.32	2.38	2.26	2.27	318413180
2010-09-23	2.20	2.26	2.14	2.15	371593340
2010-09-24	2.23	2.31	2.22	2.31	348569090
2010-09-27	2.31	2.32	2.24	2.25	245065730
2010-09-28	2.27	2.28	2.19	2.26	331704580
2010-09-29	2.24	2.28	2.19	2.23	291507460
2010-09-30	2.26	2.33	2.22	2.22	435240380
2010-10-01	2.28	2.29	2.21	2.27	374552640
2010-10-04	2.26	2.31	2.20	2.23	322753150
2010-10-05	2.28	2.39	2.23	2.37	526051010
2010-10-06	2.37	2.39	2.34	2.36	284985980
2010-10-07	2.39	2.41	2.30	2.34	287053630
2010-10-08	2.34	2.36	2.31	2.35	218369470
2010-10-11	2.37	2.37	2.32	2.35	163897540
2010-10-12	2.31	2.43	2.30	2.42	255742850
2010-10-13	2.46	2.49	2.41	2.44	317463170
2010-10-14	2.39	2.40	2.28	2.34	487596100
2010-10-15	2.36	2.38	2.20	2.24	478756800
2010-10-18	2.22	2.37	2.22	2.36	279898940
2010-10-19	2.32	2.41	2.26	2.28	467072640
2010-10-20	2.29	2.38	2.24	2.36	413666300
2010-10-21	2.38	2.43	2.30	2.35	322199230
2010-10-22	2.36	2.39	2.33	2.35	166589760
2010-10-25	2.41	2.41	2.32	2.34	276805440
2010-10-26	2.31	2.35	2.29	2.34	204180480
2010-10-27	2.31	2.35	2.29	2.34	271236480
2010-10-28	2.36	2.38	2.28	2.32	299330690
2010-10-29	2.30	2.32	2.28	2.31	205169660
2010-11-01	2.32	2.37	2.26	2.31	287655740
2010-11-02	2.35	2.36	2.32	2.34	215684540
2010-11-03	2.34	2.40	2.30	2.39	402035520
2010-11-04	2.46	2.62	2.46	2.61	524965820
2010-11-05	2.62	2.81	2.61	2.76	573002320
2010-11-08	2.76	2.76	2.63	2.70	304497220
2010-11-09	2.73	2.73	2.51	2.55	419195520
2010-11-10	2.56	2.64	2.50	2.63	440701440
2010-11-11	2.57	2.61	2.53	2.57	311089540
2010-11-12	2.53	2.56	2.43	2.45	410806850
2010-11-15	2.49	2.56	2.46	2.47	330664900
2010-11-16	2.44	2.44	2.29	2.34	561943680
2010-11-17	2.34	2.36	2.29	2.31	380784580
2010-11-18	2.39	2.44	2.38	2.40	339642240
2010-11-19	2.36	2.40	2.33	2.40	226984130
2010-11-22	2.37	2.37	2.27	2.32	427367620
2010-11-23	2.24	2.26	2.21	2.22	428462400
2010-11-24	2.26	2.32	2.24	2.31	284651140
2010-11-26	2.26	2.29	2.24	2.24	133731648
2010-11-29	2.22	2.29	2.19	2.28	384272830
2010-11-30	2.21	2.28	2.21	2.23	314031170
2010-12-01	2.32	2.36	2.30	2.36	374376960
2010-12-02	2.39	2.53	2.38	2.53	456085440
2010-12-03	2.47	2.56	2.44	2.55	363087550
2010-12-06	2.53	2.56	2.50	2.54	223420990
2010-12-07	2.64	2.64	2.52	2.53	359652100
2010-12-08	2.54	2.64	2.53	2.64	345217730
2010-12-09	2.69	2.73	2.65	2.72	294710020
2010-12-10	2.74	2.80	2.70	2.79	269537860
2010-12-13	2.83	2.85	2.77	2.79	258096000
2010-12-14	2.80	2.83	2.70	2.73	240456770
2010-12-15	2.69	2.76	2.65	2.65	286659840
2010-12-16	2.68	2.72	2.63	2.65	283624700
2010-12-17	2.66	2.69	2.63	2.67	205924030
2010-12-20	2.70	2.72	2.67	2.69	181769090
2010-12-21	2.73	2.82	2.72	2.81	221654590
2010-12-22	2.84	2.92	2.83	2.90	277814400
2010-12-23	2.89	2.89	2.83	2.85	158051710
2010-12-27	2.81	2.92	2.81	2.92	125322432
2010-12-28	2.92	2.94	2.90	2.92	140288450
2010-12-29	2.93	2.94	2.90	2.91	95350656
2010-12-30	2.91	2.92	2.86	2.89	116668608
2010-12-31	2.87	2.91	2.87	2.90	78801024
2011-01-03	3.00	3.08	2.99	3.07	240307580
2011-01-04	3.09	3.10	2.97	3.04	242862140
2011-01-05	3.01	3.15	3.01	3.14	279103100
2011-01-06	3.15	3.17	3.09	3.09	237576580
2011-01-07	3.12	3.13	2.93	3.02	414334270
2011-01-10	2.97	3.02	2.93	3.00	315030720
2011-01-11	3.06	3.09	3.00	3.04	223497220
2011-01-12	3.12	3.17	3.12	3.17	279106560
2011-01-13	3.17	3.19	3.11	3.14	236210500
2011-01-14	3.13	3.29	3.13	3.28	278247940
2011-01-18	3.25	3.27	3.20	3.25	205253570
2011-01-19	3.18	3.20	3.02	3.04	332723710
2011-01-20	3.03	3.11	3.00	3.07	334020670
2011-01-21	3.13	3.18	3.10	3.14	237641860
2011-01-24	3.15	3.17	3.11	3.14	183337730
2011-01-25	3.10	3.15	3.04	3.14	257704900
2011-01-26	3.17	3.19	3.12	3.14	194465280
2011-01-27	3.13	3.21	3.13	3.21	195752640
2011-01-28	3.22	3.27	3.04	3.04	357339070
2011-01-31	3.07	3.14	3.06	3.12	201119810
2011-02-01	3.17	3.31	3.17	3.29	290247940
2011-02-02	3.27	3.31	3.23	3.24	175358400
2011-02-03	3.23	3.26	3.15	3.24	218367550
2011-02-04	3.25	3.25	3.18	3.24	155193020
2011-02-07	3.28	3.39	3.27	3.37	211971460
2011-02-08	3.37	3.45	3.35	3.43	218397890
2011-02-09	3.38	3.43	3.31	3.37	231642240
2011-02-10	3.32	3.39	3.32	3.39	188706240
2011-02-11	3.35	3.53	3.33	3.51	236375620
2011-02-14	3.50	3.53	3.47	3.53	145568060
2011-02-15	3.51	3.55	3.48	3.50	174876670
2011-02-16	3.54	3.57	3.51	3.55	193843010
2011-02-17	3.52	3.57	3.51	3.55	152219520
2011-02-18	3.56	3.57	3.53	3.57	153231170
2011-02-22	3.42	3.48	3.26	3.28	365229500
2011-02-23	3.27	3.33	3.12	3.22	302229890
2011-02-24	3.20	3.24	3.09	3.20	327644740
2011-02-25	3.26	3.34	3.25	3.34	219401860
2011-02-28	3.39	3.43	3.34	3.39	188868480
2011-03-01	3.41	3.41	3.18	3.19	330976130
2011-03-02	3.18	3.21	3.10	3.14	248022530
2011-03-03	3.23	3.33	3.23	3.32	240128060
2011-03-04	3.30	3.31	3.14	3.20	300607100
2011-03-07	3.22	3.26	3.10	3.14	259137020
2011-03-08	3.18	3.33	3.17	3.32	268847040
2011-03-09	3.30	3.36	3.24	3.31	242403650
2011-03-10	3.20	3.20	2.91	3.12	316162750
2011-03-11	3.06	3.19	3.06	3.17	234288190
2011-03-14	3.10	3.13	3.02	3.10	249691780
2011-03-15	2.88	3.03	2.83	2.98	342580030
2011-03-16	3.01	3.01	2.79	2.84	475382020
2011-03-17	2.94	2.96	2.84	2.93	296780350
2011-03-18	3.03	3.09	3.00	3.02	310034880
2011-03-21	3.13	3.13	3.06	3.09	202539650
2011-03-22	3.09	3.10	3.05	3.05	152368510
2011-03-23	3.02	3.05	2.93	3.03	202319620
2011-03-24	3.05	3.08	2.97	3.07	162807170
2011-03-25	3.09	3.13	3.05	3.09	160646590
2011-03-28	3.10	3.13	3.07	3.07	118707456
2011-03-29	3.06	3.09	3.01	3.09	134928190
2011-03-30	3.14	3.20	3.12	3.17	186075070
2011-03-31	3.13	3.17	3.12	3.15	128455680
2011-04-01	3.21	3.27	3.19	3.23	181300420
2011-04-04	3.25	3.27	3.20	3.23	120015936
2011-04-05	3.21	3.25	3.19	3.22	128731392
2011-04-06	3.27	3.33	3.24	3.32	180180290
2011-04-07	3.32	3.35	3.25	3.28	199928260
2011-04-08	3.32	3.33	3.17	3.19	167912450
2011-04-11	3.20	3.26	3.18	3.19	118918848
2011-04-12	3.14	3.20	3.10	3.15	162073730
2011-04-13	3.22	3.23	3.07	3.09	202243010
2011-04-14	3.04	3.06	2.99	3.04	181374340
2011-04-15	3.07	3.09	3.02	3.05	139633340
2011-04-18	2.96	2.96	2.88	2.93	233357180
2011-04-19	2.97	2.97	2.90	2.95	152735230
2011-04-20	3.03	3.03	2.96	2.99	165041090
2011-04-21	3.02	3.05	2.98	3.04	129061824
2011-04-25	3.02	3.06	3.02	3.04	93517632
2011-04-26	3.06	3.11	3.04	3.09	138241920
2011-04-27	3.11	3.16	3.07	3.14	132181056
2011-04-28	3.13	3.22	3.13	3.21	129990912
2011-04-29	3.20	3.20	3.16	3.20	81807936
2011-05-02	3.22	3.24	3.15	3.17	118790592
2011-05-03	3.14	3.22	3.13	3.19	146897470
2011-05-04	3.20	3.20	3.09	3.11	160302340
2011-05-05	3.06	3.09	2.98	3.01	206853700
2011-05-06	3.10	3.12	3.01	3.04	178019140
2011-05-09	3.02	3.05	2.99	3.03	118501248
2011-05-10	3.05	3.13	3.05	3.12	131334336
2011-05-11	3.10	3.11	2.99	3.01	159065470
2011-05-12	2.98	3.02	2.91	3.01	149538240
2011-05-13	3.01	3.02	2.88	2.89	177558530
2011-05-16	2.85	2.97	2.84	2.88	145454210
2011-05-17	2.85	2.93	2.84	2.92	166484930
2011-05-18	2.92	2.98	2.90	2.97	123303168
2011-05-19	3.00	3.01	2.94	2.98	108530112
2011-05-20	2.96	2.98	2.86	2.87	145774270
2011-05-23	6.65	6.72	6.60	6.60	75999124
2011-05-24	6.66	6.67	6.47	6.58	63734288
2011-05-25	6.49	6.69	6.47	6.59	62565828
2011-05-26	6.56	6.77	6.51	6.71	65031940
2011-05-27	6.76	6.91	6.76	6.86	49828060
2011-05-31	7.04	7.09	6.92	7.06	50733320
2011-06-01	6.98	6.99	6.38	6.38	109421380
2011-06-02	6.43	6.53	6.29	6.42	114434692
2011-06-03	6.19	6.47	6.18	6.28	89989536
2011-06-06	6.20	6.23	5.92	5.94	94038736
2011-06-07	6.07	6.11	5.93	5.94	64516540
2011-06-08	5.88	5.98	5.75	5.78	85898708
2011-06-09	5.83	5.99	5.75	5.93	59922432
2011-06-10	5.84	5.91	5.57	5.76	133471280
2011-06-13	5.85	5.95	5.75	5.91	95564768
2011-06-14	6.06	6.14	6.00	6.03	95738536
2011-06-15	5.86	5.92	5.57	5.66	110102156
2011-06-16	5.66	5.84	5.57	5.75	131423936
2011-06-17	5.93	5.95	5.80	5.88	95317552
2011-06-20	5.80	5.98	5.76	5.88	68630504
2011-06-21	5.98	6.14	5.90	6.11	72603196
2011-06-22	6.04	6.21	5.98	6.00	78213068
2011-06-23	5.81	5.87	5.63	5.82	141630410
2011-06-24	5.84	5.87	5.64	5.70	79201736
2011-06-27	5.68	5.91	5.68	5.86	80719848
2011-06-28	5.93	5.95	5.85	5.95	63638532
2011-06-29	6.11	6.38	6.06	6.36	104058184
2011-06-30	6.41	6.47	6.28	6.41	68830320
2011-07-01	6.41	6.79	6.40	6.75	78255660
2011-07-05	6.71	6.72	6.52	6.61	65654488
2011-07-06	6.50	6.56	6.39	6.55	61698944
2011-07-07	6.76	6.88	6.74	6.83	72132484
2011-07-08	6.53	6.61	6.48	6.60	72878164
2011-07-11	6.36	6.36	6.03	6.09	88358928
2011-07-12	6.02	6.27	6.00	6.04	88373844
2011-07-13	6.15	6.29	6.04	6.06	90988288
2011-07-14	6.20	6.21	5.89	5.92	116871704
2011-07-15	6.04	6.04	5.76	5.90	84226396
2011-07-18	5.80	5.82	5.49	5.66	123551596
2011-07-19	5.71	5.90	5.68	5.88	107716184
2011-07-20	5.95	6.10	5.94	6.03	81317788
2011-07-21	6.20	6.46	6.19	6.41	152379720
2011-07-22	6.43	6.44	6.29	6.38	59575444
2011-07-25	6.19	6.31	6.10	6.23	71220672
2011-07-26	6.23	6.32	6.13	6.22	75977352
2011-07-27	6.12	6.14	5.76	5.78	120495824
2011-07-28	5.82	5.99	5.75	5.79	97425784
2011-07-29	5.61	5.88	5.54	5.74	136478060
2011-08-01	6.01	6.02	5.56	5.67	184074480
2011-08-02	5.58	5.63	5.21	5.22	151471750
2011-08-03	5.27	5.35	4.99	5.33	201554860
2011-08-04	5.16	5.18	4.52	4.58	206448420
2011-08-05	4.66	4.74	4.04	4.31	263951740
2011-08-08	3.89	4.12	3.02	3.12	377955880
2011-08-09	3.38	3.80	2.18	3.78	414088520
2011-08-10	3.54	3.59	3.09	3.12	385396600
2011-08-11	3.23	3.77	3.14	3.61	346881540
2011-08-12	3.81	3.92	3.45	3.52	339214880
2011-08-15	3.67	3.85	3.64	3.84	202343950
2011-08-16	3.67	3.82	3.56	3.66	192028170
2011-08-17	3.74	3.84	3.62	3.69	162321060
2011-08-18	3.31	3.33	3.08	3.16	230296350
2011-08-19	3.00	3.30	3.00	3.00	183477730
2011-08-22	3.22	3.23	2.88	2.90	201566790
2011-08-23	2.93	3.18	2.80	3.17	300384070
2011-08-24	3.16	3.42	3.13	3.40	269319030
2011-08-25	3.69	3.82	3.22	3.33	389910810
2011-08-26	3.23	3.50	3.08	3.44	366687860
2011-08-29	3.61	3.84	3.61	3.84	193771380
2011-08-30	3.76	3.87	3.61	3.78	244034100
2011-08-31	3.88	3.99	3.79	3.90	236524980
2011-09-01	3.89	3.94	3.65	3.66	200176810
2011-09-02	3.37	3.42	3.24	3.27	192883610
2011-09-06	2.95	3.12	2.92	3.10	172460620
2011-09-07	3.30	3.52	3.21	3.51	142951420
2011-09-08	3.38	3.50	3.28	3.30	229407830
2011-09-09	3.21	3.25	2.97	3.02	304938630
2011-09-12	2.86	3.11	2.84	3.10	205287150
2011-09-13	3.16	3.24	3.05	3.16	236029120
2011-09-14	3.24	3.38	3.05	3.28	250842380
2011-09-15	3.40	3.51	3.31	3.50	237461870
2011-09-16	3.53	3.62	3.37	3.52	204044820
2011-09-19	3.32	3.36	3.18	3.27	219396660
2011-09-20	3.31	3.41	3.25	3.26	188127690
2011-09-21	3.28	3.29	2.88	2.88	263479560
2011-09-22	2.62	2.67	2.44	2.55	324968080
2011-09-23	2.51	2.66	2.50	2.63	207655320
2011-09-26	2.73	2.95	2.65	2.92	282424320
2011-09-27	3.10	3.19	2.91	2.97	328273670
2011-09-28	3.00	3.04	2.72	2.74	267884320
2011-09-29	2.93	2.98	2.72	2.93	288452700
2011-09-30	2.78	2.84	2.65	2.66	247033400
2011-10-03	2.60	2.72	2.34	2.34	354089280
2011-10-04	2.22	2.58	2.11	2.55	432549840
2011-10-05	2.54	2.69	2.39	2.64	410311160
2011-10-06	2.61	2.89	2.53	2.88	373772360
2011-10-07	2.93	2.93	2.59	2.60	380645200
2011-10-10	2.77	2.97	2.77	2.97	271546620
2011-10-11	2.86	3.04	2.84	2.96	274160410
2011-10-12	3.06	3.31	3.04	3.16	316897400
2011-10-13	3.05	3.07	2.86	3.00	295040930
2011-10-14	3.11	3.16	2.96	3.11	230533600
2011-10-17	3.03	3.05	2.81	2.83	218636980
2011-10-18	2.88	3.29	2.83	3.21	450840050
2011-10-19	3.20	3.33	3.03	3.05	329292220
2011-10-20	3.06	3.22	2.95	3.19	309316430
2011-10-21	3.30	3.42	3.28	3.42	299791840
2011-10-24	3.46	3.67	3.44	3.64	276181840
2011-10-25	3.53	3.54	3.30	3.34	240219170
2011-10-26	3.52	3.57	3.31	3.51	300734860
2011-10-27	3.97	4.18	3.83	4.04	451260380
2011-10-28	4.00	4.13	3.95	4.08	252871720
2011-10-31	3.84	3.91	3.67	3.67	215156890
2011-11-01	3.21	3.44	3.18	3.19	376628930
2011-11-02	3.39	3.48	3.29	3.44	226878120
2011-11-03	3.57	3.65	3.28	3.62	333046810
2011-11-04	3.51	3.53	3.37	3.49	222852250
2011-11-07	3.47	3.56	3.37	3.54	213155140
2011-11-08	3.64	3.77	3.51	3.74	286479160
2011-11-09	3.44	3.46	3.15	3.18	272421800
2011-11-10	16.65	16.68	15.75	16.10	40850472
2011-11-11	16.77	17.34	16.74	17.16	57445064
2011-11-14	16.80	16.87	15.89	16.22	49718960
2011-11-15	15.82	16.75	15.75	16.41	57248244
2011-11-16	15.94	16.35	15.25	15.34	59058148
2011-11-17	15.37	15.47	14.18	14.40	100208868
2011-11-18	14.68	14.81	14.32	14.62	70099292
2011-11-21	13.78	13.90	13.28	13.60	72927188
2011-11-22	13.63	13.77	13.19	13.28	73052616
2011-11-23	12.83	12.86	12.17	12.17	94957588
2011-11-25	12.22	12.81	12.16	12.35	34599200
2011-11-28	13.64	13.70	13.02	13.40	76885696
2011-11-29	13.32	13.58	13.07	13.18	53948560
2011-11-30	14.56	15.59	14.38	15.51	100608456
2011-12-01	15.15	15.40	14.74	15.22	57021172
2011-12-02	15.65	16.50	15.62	15.71	89623412
2011-12-05	16.56	17.08	16.16	16.52	79198180
2011-12-06	16.25	16.79	16.02	16.49	51633956
2011-12-07	16.11	17.21	15.80	17.08	79576636
2011-12-08	16.57	16.60	15.18	15.36	89992872
2011-12-09	15.79	16.46	15.64	16.28	42899016
2011-12-12	15.52	15.56	14.88	15.26	65024968
2011-12-13	15.60	15.74	14.14	14.59	70752616
2011-12-14	14.15	14.92	14.15	14.47	86495004
2011-12-15	15.14	15.17	14.48	14.53	56187852
2011-12-16	14.83	15.31	14.59	14.75	59146712
2011-12-19	14.80	14.92	13.75	13.85	57166316
2011-12-20	14.59	15.48	14.58	15.37	57767308
2011-12-21	15.27	15.67	14.98	15.58	48770276
2011-12-22	15.83	16.52	15.73	16.44	41934444
2011-12-23	16.66	16.79	16.38	16.78	28541928
2011-12-27	16.57	16.97	16.51	16.55	22371300
2011-12-28	16.59	16.60	15.79	15.82	35237508
2011-12-29	15.97	16.50	15.91	16.48	28998232
2011-12-30	16.33	16.49	16.21	16.22	20043808
2012-01-03	17.25	17.79	17.19	17.31	54257916
2012-01-04	16.92	17.22	16.57	17.06	34592324
2012-01-05	16.65	17.90	16.41	17.67	52926320
2012-01-06	17.72	17.74	17.07	17.37	48589308
2012-01-09	17.62	17.82	17.33	17.60	46937384
2012-01-10	18.38	18.63	18.17	18.53	56372264
2012-01-11	18.23	19.02	18.06	18.96	46279524
2012-01-12	19.25	19.41	18.55	19.20	56782920
2012-01-13	18.16	18.84	17.96	18.81	59638572
2012-01-17	18.83	19.36	18.32	18.52	47006460
2012-01-18	18.45	19.33	18.22	19.29	52895968
2012-01-19	19.87	19.92	19.52	19.77	56614580
2012-01-20	19.54	20.11	19.42	20.10	40198252
2012-01-23	20.09	20.64	19.89	20.22	50068188
2012-01-24	19.63	20.27	19.40	20.18	38383216
2012-01-25	19.86	20.51	19.73	20.39	49034096
2012-01-26	20.70	20.94	19.71	20.00	56730164
2012-01-27	19.67	20.32	19.61	20.16	42573196
2012-01-30	19.55	19.73	19.20	19.61	44293236
2012-01-31	20.04	20.10	19.49	19.84	30880780
2012-02-01	20.30	21.09	20.28	20.77	51140884
2012-02-02	20.98	21.36	20.75	21.15	32734280
2012-02-03	22.10	22.70	22.05	22.70	45085700
2012-02-06	22.38	22.45	22.06	22.43	30273576
2012-02-07	22.13	22.57	21.96	22.38	32562820
2012-02-08	22.55	22.79	22.21	22.74	34855304
2012-02-09	23.07	23.25	22.30	22.61	39043684
2012-02-10	21.94	22.15	21.74	22.02	29816908
2012-02-13	22.81	22.83	22.39	22.58	27207820
2012-02-14	22.31	22.32	21.52	22.04	34015180
2012-02-15	22.27	22.51	21.60	21.71	40023376
2012-02-16	21.60	22.62	21.47	22.59	44168692
2012-02-17	22.74	23.05	22.65	22.97	25642184
2012-02-21	23.02	23.25	22.62	22.89	34200852
2012-02-22	22.67	22.83	22.15	22.15	27980056
2012-02-23	22.16	22.83	22.00	22.75	28761068
2012-02-24	22.88	22.97	22.49	22.63	15570884
2012-02-27	22.13	23.18	21.85	23.11	25063660
2012-02-28	23.13	23.35	22.76	23.14	35206120
2012-02-29	23.29	23.75	22.75	22.85	38531868
2012-03-01	23.06	23.74	23.05	23.60	30153896
2012-03-02	23.57	23.71	23.20	23.26	27928636
2012-03-05	23.10	23.17	22.75	23.09	24574288
2012-03-06	22.17	22.29	21.41	21.55	44384652
2012-03-07	21.87	22.39	21.68	22.31	26757780
2012-03-08	22.70	22.99	22.40	22.90	25430504
2012-03-09	23.10	23.72	22.94	23.41	30987520
2012-03-12	23.42	23.42	22.88	23.31	25640824
2012-03-13	23.82	25.72	23.72	25.67	54802580
2012-03-14	25.74	26.02	25.04	25.68	33112240
2012-03-15	25.99	26.96	25.40	26.85	44108788
2012-03-16	27.09	27.23	26.68	27.05	31089192
2012-03-19	27.00	28.20	26.75	27.48	34540504
2012-03-20	27.07	27.87	26.82	27.67	36623588
2012-03-21	27.98	28.05	27.20	27.35	31808524
2012-03-22	26.65	26.89	26.09	26.37	34443800
2012-03-23	26.23	27.08	26.08	27.00	31933408
2012-03-26	27.70	28.24	27.49	28.22	34951592
2012-03-27	28.19	28.37	27.50	27.53	29089552
2012-03-28	27.55	27.92	26.86	27.74	36354628
2012-03-29	27.13	27.29	26.30	26.99	36184364
2012-03-30	27.40	27.45	26.66	27.29	26516928
2012-04-02	27.09	28.21	26.89	27.90	34959848
2012-04-03	27.69	27.87	26.92	27.59	29321672
2012-04-04	26.74	26.91	26.05	26.38	33317328
2012-04-05	26.01	26.61	25.88	26.20	27850436
2012-04-09	24.84	25.46	24.67	25.10	35528988
2012-04-10	25.03	25.31	23.46	23.50	57409804
2012-04-11	24.38	24.75	24.23	24.51	35509800
2012-04-12	24.67	25.91	24.53	25.84	42304612
2012-04-13	25.69	25.70	24.25	24.29	47810664
2012-04-16	24.93	25.23	24.20	24.77	40850400
2012-04-17	25.37	25.98	25.05	25.80	27038856
2012-04-18	25.25	25.80	25.15	25.21	23943588
2012-04-19	25.59	25.63	24.45	24.95	37108092
2012-04-20	25.32	25.34	24.68	24.71	25988732
2012-04-23	23.58	24.13	23.42	24.08	36613048
2012-04-24	24.15	24.85	24.15	24.81	22760036
2012-04-25	25.36	25.72	24.98	25.60	26620364
2012-04-26	25.33	26.34	25.32	26.27	24015548
2012-04-27	26.53	26.57	25.79	26.32	21410428
2012-04-30	26.16	26.20	25.47	25.84	14486848
2012-05-01	25.84	27.24	25.83	26.64	22129548
2012-05-02	26.08	26.29	25.50	26.03	26539800
2012-05-03	26.14	26.21	25.18	25.35	23622576
2012-05-04	24.82	25.01	24.09	24.25	25568036
2012-05-07	23.85	24.87	23.84	24.62	22008968
2012-05-08	24.17	24.49	23.55	24.16	28609976
2012-05-09	23.37	24.00	22.93	23.46	33190840
2012-05-10	24.23	24.38	23.58	23.76	26784312
2012-05-11	22.30	23.69	22.28	23.13	26893708
2012-05-14	22.30	22.48	21.79	21.82	27051952
2012-05-15	21.90	22.23	21.38	21.49	33144724
2012-05-16	21.88	22.14	20.67	20.68	33713856
2012-05-17	20.65	20.68	19.38	19.38	36742312
2012-05-18	19.60	19.62	18.54	18.72	34155012
2012-05-21	18.87	19.57	18.49	19.37	40686576
2012-05-22	19.70	20.58	19.43	19.82	49586820
2012-05-23	19.26	20.12	18.79	20.04	48848680
2012-05-24	20.29	20.41	19.51	20.17	30903188
2012-05-25	20.03	20.34	19.74	19.92	20758040
2012-05-29	20.42	20.72	20.17	20.70	30754236
2012-05-30	20.04	20.07	19.35	19.38	30422192
2012-05-31	19.39	20.11	18.84	19.67	35828724
2012-06-01	18.61	18.72	17.61	17.64	41823648
2012-06-04	17.76	17.83	16.95	17.23	25043232
2012-06-05	17.13	18.11	17.09	18.02	39520564
2012-06-06	18.52	19.53	18.36	19.53	44331352
2012-06-07	20.30	20.45	19.28	19.38	41837132
2012-06-08	19.22	20.03	18.84	20.01	33717016
2012-06-11	20.76	20.78	18.94	19.00	41647032
2012-06-12	19.16	19.80	18.71	19.78	32847228
2012-06-13	19.47	20.24	19.24	19.47	41377040
2012-06-14	19.62	20.45	19.47	20.18	41368296
2012-06-15	20.47	20.96	20.13	20.92	30653452
2012-06-18	20.54	21.17	20.37	20.76	29140428
2012-06-19	21.14	21.95	21.07	21.66	25020736
2012-06-20	21.85	22.22	21.24	21.84	36680580
2012-06-21	21.92	22.22	20.36	20.42	38862728
2012-06-22	20.82	21.19	20.63	21.02	29382212
2012-06-25	20.19	20.23	19.58	19.85	32856848
2012-06-26	20.00	20.44	19.69	20.17	32786704
2012-06-27	20.41	20.97	20.11	20.83	27656188
2012-06-28	20.18	20.81	19.81	20.76	35741076
2012-06-29	22.14	22.31	21.78	22.30	34773700
2012-07-02	22.56	22.82	22.05	22.79	20751812
2012-07-03	22.72	23.35	22.62	23.18	16504780
2012-07-05	22.82	22.90	22.28	22.40	21479840
2012-07-06	21.57	22.07	21.56	21.94	19363424
2012-07-09	21.69	21.95	21.42	21.77	20110704
2012-07-10	22.17	22.31	20.95	21.24	28140048
2012-07-11	21.29	21.72	21.10	21.54	27553536
2012-07-12	21.03	21.42	20.70	21.11	30669000
2012-07-13	21.38	22.66	21.36	22.57	29251684
2012-07-16	22.66	22.86	22.32	22.52	25054644
2012-07-17	22.99	22.99	21.96	22.92	21263352
2012-07-18	22.68	22.99	22.44	22.64	14218304
2012-07-19	22.70	22.87	21.93	22.15	17440004
2012-07-20	21.69	21.74	21.22	21.26	17743248
2012-07-23	20.20	20.90	20.09	20.76	24360828
2012-07-24	20.84	20.89	20.02	20.50	24377504
2012-07-25	20.82	21.01	20.35	20.66	17683864
2012-07-26	21.63	21.74	21.23	21.57	18481372
2012-07-27	21.91	23.05	21.71	22.77	27518752
2012-07-30	22.56	23.05	22.52	22.65	12124348
2012-07-31	22.47	22.63	22.16	22.35	12438928
2012-08-01	22.55	22.71	21.96	22.02	14992068
2012-08-02	21.46	21.93	21.00	21.58	22717456
2012-08-03	22.41	23.12	22.35	22.86	22368456
2012-08-06	23.18	23.50	22.96	22.96	11300212
2012-08-07	23.20	23.71	23.19	23.26	14366184
2012-08-08	22.95	23.50	22.92	23.27	10512824
2012-08-09	23.13	23.55	23.06	23.25	9194492
2012-08-10	23.06	23.36	22.87	23.31	11842252
2012-08-13	23.19	23.34	22.84	23.28	10285984
2012-08-14	23.63	23.79	23.14	23.31	13991672
2012-08-15	23.24	23.65	23.16	23.50	8725848
2012-08-16	23.65	24.05	23.29	23.92	11285672
2012-08-17	24.04	24.13	23.88	24.09	11037900
2012-08-20	24.02	24.28	23.89	24.22	12142844
2012-08-21	24.45	25.05	24.15	24.35	16491436
2012-08-22	24.13	24.48	23.88	24.26	17485756
2012-08-23	24.12	24.21	23.62	23.69	14088244
2012-08-24	23.46	24.19	23.36	24.02	14156640
2012-08-27	24.27	24.30	23.85	24.03	14289700
2012-08-28	23.84	24.32	23.73	23.99	15610164
2012-08-29	24.10	24.28	23.90	24.14	8967580
2012-08-30	23.83	23.97	23.44	23.80	11902012
2012-08-31	24.16	24.34	23.69	24.15	17239536
2012-09-04	24.07	24.52	23.85	24.31	13785844
2012-09-05	24.33	24.52	24.11	24.31	11875320
2012-09-06	24.71	25.88	24.68	25.83	21540288
2012-09-07	26.10	26.62	26.08	26.53	15072920
2012-09-10	26.47	26.63	25.89	25.97	10125124
2012-09-11	25.99	26.60	25.85	26.55	10683948
2012-09-12	26.97	27.14	26.68	26.89	9657420
2012-09-13	26.90	28.90	26.66	28.73	24498768
2012-09-14	29.33	29.99	29.06	29.37	21162748
2012-09-17	29.00	29.33	28.40	28.55	11114464
2012-09-18	28.28	28.46	27.93	28.18	13135596
2012-09-19	28.42	28.60	28.10	28.12	16607592
2012-09-20	27.40	27.72	27.09	27.67	14656356
2012-09-21	28.37	28.38	27.48	27.49	13943872
2012-09-24	26.99	27.84	26.98	27.47	11252568
2012-09-25	27.68	27.92	26.30	26.31	16326592
2012-09-26	26.05	26.27	25.70	25.80	13330780
2012-09-27	26.28	26.84	26.01	26.53	13245132
2012-09-28	26.15	26.64	25.93	26.25	14815252
2012-10-01	26.76	27.38	26.32	26.53	16237780
2012-10-02	26.89	26.95	26.36	26.71	9947384
2012-10-03	26.90	27.56	26.52	27.35	12095612
2012-10-04	27.81	28.43	27.61	28.37	14746936
2012-10-05	28.99	29.11	28.13	28.48	14636660
2012-10-08	28.01	28.43	27.91	28.29	8074144
2012-10-09	28.28	28.59	27.52	27.61	16486100
2012-10-10	27.67	27.96	27.26	27.67	10929320
2012-10-11	28.48	28.58	28.00	28.06	11476024
2012-10-12	27.52	27.94	26.90	27.13	14229776
2012-10-15	27.43	27.94	26.98	27.92	11817096
2012-10-16	28.24	28.67	28.13	28.45	12387436
2012-10-17	28.63	29.45	28.53	29.36	12588244
2012-10-18	29.19	29.82	29.11	29.53	13919668
2012-10-19	29.30	29.30	28.07	28.45	18166376
2012-10-22	28.43	28.65	27.71	28.39	18191608
2012-10-23	27.31	27.47	26.74	27.15	23475500
2012-10-24	27.62	27.73	27.00	27.15	15533620
2012-10-25	27.76	27.94	26.75	27.27	17516604
2012-10-26	27.13	27.27	26.38	26.85	16353700
2012-10-31	27.04	27.30	26.71	27.28	10832072
2012-11-01	27.40	28.31	27.23	28.31	10124300
2012-11-02	28.80	28.80	27.72	27.86	15620168
2012-11-05	27.59	27.80	26.91	27.63	12497568
2012-11-06	27.89	28.71	27.81	28.48	14179948
2012-11-07	27.34	27.45	25.80	26.04	33746908
2012-11-08	26.35	26.79	25.40	25.40	24182588
2012-11-09	25.20	26.17	25.01	25.48	21256216
2012-11-12	25.83	25.83	25.36	25.56	8843352
2012-11-13	25.01	26.02	24.89	25.10	17695444
2012-11-14	25.33	25.47	23.58	23.79	22497424
2012-11-15	23.80	24.38	23.56	23.94	26953920
2012-11-16	24.09	24.50	23.46	24.44	29859296
2012-11-19	25.45	25.75	25.30	25.69	19869060
2012-11-20	25.47	26.25	25.36	26.07	17697584
2012-11-21	26.18	26.23	25.72	26.13	11709536
2012-11-23	26.50	27.05	26.46	27.01	6463404
2012-11-26	26.53	26.81	26.33	26.78	13939972
2012-11-27	26.65	26.91	26.09	26.14	23592372
2012-11-28	25.73	26.50	25.21	26.47	23160360
2012-11-29	26.85	27.03	26.44	26.83	17273140
2012-11-30	26.73	27.07	26.56	26.81	16555308
2012-12-03	27.15	27.32	26.52	26.61	16213124
2012-12-04	26.60	26.76	26.06	26.35	12616972
2012-12-05	26.66	27.49	26.33	27.19	21940476
2012-12-06	27.22	27.46	26.99	27.46	13225684
2012-12-07	27.81	27.94	27.47	27.91	18754344
2012-12-10	27.69	28.02	27.51	27.80	11642368
2012-12-11	28.23	28.53	27.90	28.12	11470792
2012-12-12	28.42	29.07	28.29	28.44	15753860
2012-12-13	28.38	28.59	27.84	27.98	13414716
2012-12-14	27.91	28.05	27.65	27.75	8429888
2012-12-17	28.13	29.27	28.12	29.26	15337268
2012-12-18	29.60	30.41	29.36	30.37	17478172
2012-12-19	30.55	30.61	29.87	29.91	13753532
2012-12-20	30.08	31.05	29.97	31.02	14309052
2012-12-21	29.52	30.42	29.49	30.07	24191208
2012-12-24	30.02	30.11	29.87	29.95	4427736
2012-12-26	30.14	30.21	29.57	29.79	11800316
2012-12-27	29.88	30.10	28.48	29.55	20944472
2012-12-28	28.91	29.56	28.83	28.89	16945548
2012-12-31	28.69	30.13	28.60	29.98	20879156
2013-01-02	31.88	32.46	31.71	32.37	19807292
2013-01-03	32.30	32.64	32.02	32.37	17552952
2013-01-04	32.46	33.60	32.30	33.49	14498528
2013-01-07	33.30	33.38	32.84	33.30	14017796
2013-01-08	32.99	33.22	32.63	33.09	11549424
2013-01-09	33.32	33.79	32.91	33.11	15148640
2013-01-10	33.80	34.24	33.41	34.24	15256220
2013-01-11	33.90	34.05	33.42	34.00	13552052
2013-01-14	33.83	33.99	33.29	33.83	10347468
2013-01-15	33.31	34.28	33.25	34.21	10747980
2013-01-16	34.05	34.36	33.73	34.22	11290436
2013-01-17	34.20	34.47	33.93	34.24	13429872
2013-01-18	34.27	34.37	33.68	34.33	13307104
2013-01-22	34.17	35.26	34.17	35.25	10827984
2013-01-23	35.11	35.26	34.76	35.13	8469688
2013-01-24	35.43	36.12	35.19	35.63	12880004
2013-01-25	36.03	36.04	35.39	36.01	9796444
2013-01-28	36.05	36.17	35.23	35.52	9344600
2013-01-29	35.34	36.09	35.33	36.01	8522128
2013-01-30	35.84	35.93	35.34	35.62	11184572
2013-01-31	35.45	35.74	35.16	35.58	8020332
2013-02-01	36.11	37.02	36.08	36.88	11787344
2013-02-04	36.21	36.42	35.57	35.67	13394652
2013-02-05	36.29	37.06	36.15	36.81	9597612
2013-02-06	36.32	37.13	36.19	37.12	9817216
2013-02-07	37.16	37.41	36.00	36.63	15837784
2013-02-08	36.77	37.14	36.75	37.08	10863408
2013-02-11	37.05	37.56	36.90	37.37	12246016
2013-02-12	37.52	38.29	37.24	38.21	9342564
2013-02-13	38.41	38.50	37.59	37.94	11654744
2013-02-14	37.59	38.37	37.52	38.30	8093200
2013-02-15	38.42	38.49	37.58	38.04	13810008
2013-02-19	38.25	38.97	38.24	38.91	8633360
2013-02-20	38.88	38.98	37.29	37.36	15204428
2013-02-21	37.20	37.20	36.18	36.49	14594632
2013-02-22	37.20	37.79	37.03	37.79	11114040
2013-02-25	38.50	38.50	35.00	35.02	19180492
2013-02-26	35.56	35.83	34.59	35.58	27292644
2013-02-27	35.45	37.31	35.36	37.17	15116424
2013-02-28	37.00	37.77	36.71	36.93	10676308
2013-03-01	36.28	37.40	35.58	37.16	12750020
2013-03-04	36.85	38.11	36.80	38.11	10381304
2013-03-05	38.73	39.58	38.49	39.07	19065128
2013-03-06	39.75	40.00	39.19	39.69	14628164
2013-03-07	39.88	40.39	39.78	40.32	16249600
2013-03-08	40.81	41.02	39.91	40.68	16363936
2013-03-11	40.59	41.53	40.39	41.45	11562352
2013-03-12	41.30	41.43	40.50	40.82	11713272
2013-03-13	40.92	41.29	40.52	41.17	8626220
2013-03-14	41.50	42.02	41.38	41.94	11441012
2013-03-15	41.85	42.31	41.41	42.12	12843700
2013-03-18	40.72	41.66	40.57	41.11	18688376
2013-03-19	41.60	41.71	39.87	40.54	25727320
2013-03-20	41.16	41.56	40.98	41.32	14072432
2013-03-21	40.75	41.23	40.05	40.15	16404516
2013-03-22	40.60	40.94	40.20	40.75	11433876
2013-03-25	41.29	41.55	40.01	40.62	18929984
2013-03-26	41.09	41.47	40.69	41.37	12459152
2013-03-27	40.71	41.17	40.30	41.04	12801576
2013-03-28	41.00	41.49	40.80	41.30	6062172
2013-04-01	41.33	41.81	40.46	40.82	7139792
2013-04-02	13.76	13.86	13.68	13.79	15046280
2013-04-03	13.78	13.84	13.03	13.16	27903728
2013-04-04	13.21	13.51	13.20	13.49	22159848
2013-04-05	12.97	13.41	12.87	13.35	27096008
2013-04-08	13.38	13.74	13.18	13.74	18277836
2013-04-09	13.80	14.04	13.68	13.84	20174456
2013-04-10	14.00	14.37	13.97	14.34	22472200
2013-04-11	14.31	14.65	14.28	14.47	21037716
2013-04-12	14.19	14.39	14.09	14.28	24539568
2013-04-15	14.19	14.34	13.33	13.34	38465212
2013-04-16	13.76	13.97	13.49	13.95	30383212
2013-04-17	13.57	13.61	12.93	13.19	38925852
2013-04-18	13.22	13.24	12.72	12.87	40405724
2013-04-19	13.04	13.38	12.92	13.36	32828060
2013-04-22	13.49	13.50	13.05	13.39	20700712
2013-04-23	13.63	14.05	13.62	14.01	31313460
2013-04-24	14.11	14.34	14.07	14.27	18114464
2013-04-25	14.44	14.71	14.34	14.47	26764896
2013-04-26	14.41	14.52	14.19	14.33	20597372
2013-04-29	14.51	14.58	14.35	14.51	15665436
2013-04-30	14.53	14.71	14.39	14.71	16210384
2013-05-01	14.56	14.62	14.20	14.24	23941268
2013-05-02	14.44	14.64	14.34	14.61	20937128
2013-05-03	15.01	15.20	14.95	15.00	22300820
2013-05-06	15.13	15.44	15.11	15.41	18617272
2013-05-07	15.58	15.78	15.35	15.70	24383360
2013-05-08	15.65	16.05	15.57	16.03	19336772
2013-05-09	16.05	16.05	15.62	15.70	20401520
2013-05-10	15.76	15.88	15.65	15.86	18915128
2013-05-13	15.76	16.11	15.72	16.01	18936428
2013-05-14	16.07	16.76	16.06	16.75	23458128
2013-05-15	16.69	17.26	16.63	17.17	32377780
2013-05-16	17.05	17.31	16.76	16.84	25299944
2013-05-17	17.09	17.52	17.07	17.51	21315944
2013-05-20	17.44	17.79	17.40	17.59	24179860
2013-05-21	17.68	17.89	17.55	17.66	21625148
2013-05-22	17.80	18.38	16.85	17.06	48583216
2013-05-23	16.39	16.98	16.23	16.77	34533868
2013-05-24	16.47	16.78	16.27	16.78	25384512
2013-05-28	17.43	17.66	16.93	17.16	34611676
2013-05-29	16.90	17.27	16.65	17.06	34651284
2013-05-30	17.09	17.73	17.04	17.52	35893868
2013-05-31	17.45	17.62	16.76	16.79	34967988
2013-06-03	16.94	17.00	16.14	16.77	44133436
2013-06-04	16.84	17.13	16.25	16.38	42980956
2013-06-05	16.25	16.43	15.50	15.61	49716400
2013-06-06	15.55	16.29	15.34	16.24	48581180
2013-06-07	16.49	17.00	16.33	16.95	39229392
2013-06-10	17.18	17.24	16.81	17.01	27879232
2013-06-11	16.52	16.72	16.17	16.20	37388904
2013-06-12	16.52	16.57	15.65	15.74	45537556
2013-06-13	15.70	16.67	15.56	16.61	31126804
2013-06-14	16.52	16.70	15.97	16.07	29734116
2013-06-17	16.45	16.70	16.24	16.49	26015396
2013-06-18	16.51	16.94	16.50	16.79	20823180
2013-06-19	16.80	16.88	16.09	16.10	61999180
2013-06-20	15.72	15.80	14.88	15.04	66230208
2013-06-21	15.39	15.40	14.61	15.10	52621568
2013-06-24	14.54	14.85	13.93	14.40	55471400
2013-06-25	14.87	15.30	14.64	15.12	43096200
2013-06-26	15.51	15.72	15.32	15.58	36213872
2013-06-27	15.87	16.28	15.84	16.19	32508616
2013-06-28	16.03	16.15	15.68	15.91	37983080
2013-07-01	16.21	16.58	16.13	16.18	24954072
2013-07-02	16.15	16.62	15.96	16.24	24199828
2013-07-03	15.87	16.19	15.75	16.14	17140204
2013-07-05	16.50	16.83	16.16	16.83	29954600
2013-07-08	17.08	17.32	17.00	17.13	28856452
2013-07-09	17.44	17.57	17.09	17.54	25340312
2013-07-10	17.38	17.50	17.02	17.26	33530980
2013-07-11	17.85	17.91	17.45	17.82	32261884
2013-07-12	17.95	18.14	17.82	18.09	23474848
2013-07-15	18.37	18.45	18.14	18.33	16614804
2013-07-16	18.41	18.48	17.94	18.10	21458172
2013-07-17	18.21	18.49	18.10	18.34	23385528
2013-07-18	18.50	19.04	18.48	19.04	20348292
2013-07-19	18.93	19.03	18.73	19.00	13989520
2013-07-22	19.07	19.38	18.96	19.36	16262508
2013-07-23	19.50	19.57	19.14	19.24	17373176
2013-07-24	19.39	19.41	18.61	18.73	22841768
2013-07-25	18.60	18.90	18.41	18.88	37814836
2013-07-26	18.60	18.80	18.33	18.78	29598456
2013-07-29	18.63	18.72	18.25	18.40	17488828
2013-07-30	18.61	18.75	18.28	18.39	19635076
2013-07-31	18.48	18.81	18.25	18.31	32139636
2013-08-01	18.79	19.21	18.75	19.14	21063656
2013-08-02	19.05	19.21	18.97	19.16	16900364
2013-08-05	19.07	19.23	18.95	19.07	16675532
2013-08-06	18.98	19.00	18.55	18.61	21146292
2013-08-07	18.32	18.37	17.99	18.26	24745592
2013-08-08	18.57	18.66	18.05	18.38	24943148
2013-08-09	18.24	18.51	18.13	18.27	15975300
2013-08-12	18.02	18.16	17.89	18.03	15487004
2013-08-13	18.15	18.31	17.75	18.17	23148836
2013-08-14	18.14	18.33	17.98	17.98	27418604
2013-08-15	17.59	17.62	17.05	17.17	26179360
2013-08-16	17.12	17.39	16.93	17.02	21251004
2013-08-19	16.94	16.97	16.38	16.38	35871608
2013-08-20	16.49	17.01	16.36	16.89	21350280
2013-08-21	16.69	17.13	16.38	16.61	25016048
2013-08-22	16.79	17.20	16.76	17.13	16209892
2013-08-23	17.25	17.28	16.97	17.18	22449700
2013-08-26	17.26	17.38	16.88	16.88	24184884
2013-08-27	16.30	16.46	15.76	15.76	37683304
2013-08-28	15.70	16.11	15.56	15.87	27894196
2013-08-29	15.76	16.23	15.72	15.99	23462076
2013-08-30	16.04	16.07	15.56	15.66	24137664
2013-09-03	16.22	16.44	15.73	16.02	34451976
2013-09-04	16.09	16.53	15.90	16.36	19744764
2013-09-05	16.43	16.67	16.32	16.44	15578124
2013-09-06	16.67	16.76	15.97	16.49	22599328
2013-09-09	16.67	17.04	16.59	17.03	17557320
2013-09-10	17.43	17.65	17.40	17.65	27785880
2013-09-11	17.54	17.75	17.44	17.75	13662524
2013-09-12	17.74	17.78	17.37	17.42	15156884
2013-09-13	17.52	17.65	17.39	17.58	15307696
2013-09-16	18.17	18.28	18.00	18.09	18522720
2013-09-17	18.18	18.36	18.09	18.34	13034204
2013-09-18	18.24	19.19	18.12	18.97	32116616
2013-09-19	19.15	19.18	18.63	18.71	16920736
2013-09-20	18.77	18.83	18.32	18.36	16820384
2013-09-23	18.17	18.19	17.66	17.72	21813824
2013-09-24	17.73	17.87	17.42	17.46	21023188
2013-09-25	17.53	17.82	17.31	17.69	23427036
2013-09-26	17.78	17.98	17.50	17.72	16906032
2013-09-27	17.43	17.64	17.41	17.55	18119436
2013-09-30	17.00	17.41	16.96	17.19	21506952
2013-10-01	17.25	17.71	17.22	17.61	15648304
2013-10-02	17.26	17.60	17.15	17.54	17163680
2013-10-03	17.46	17.53	16.80	17.13	34763420
2013-10-04	17.21	17.53	17.13	17.53	24487580
2013-10-07	17.08	17.26	16.94	16.95	30272884
2013-10-08	17.00	17.03	16.28	16.35	33166232
2013-10-09	16.43	16.63	16.10	16.45	32473920
2013-10-10	17.04	17.79	17.02	17.75	47420136
2013-10-11	17.62	18.14	17.52	18.12	23885316
2013-10-14	17.72	18.44	17.70	18.38	24801880
2013-10-15	18.32	18.50	17.88	17.95	26377304
2013-10-16	18.33	19.07	18.28	19.05	34896324
2013-10-17	18.69	19.66	18.67	19.60	26850756
2013-10-18	19.78	19.84	19.39	19.77	22188404
2013-10-21	19.75	19.84	19.56	19.66	16138972
2013-10-22	19.86	20.15	19.73	19.82	25778412
2013-10-23	19.59	19.63	19.24	19.40	18160004
2013-10-24	19.54	19.60	19.30	19.55	18329340
2013-10-25	19.59	19.80	19.53	19.78	15425360
2013-10-28	19.80	19.82	19.60	19.73	13315880
2013-10-29	19.87	19.91	19.66	19.86	12091992
2013-10-30	19.93	19.94	19.39	19.57	19636492
2013-10-31	19.50	19.52	18.97	19.00	13472984
2013-11-01	19.08	19.24	18.87	19.13	18164500
2013-11-04	19.31	19.33	19.02	19.17	12589176
2013-11-05	18.95	19.07	18.76	18.87	11706356
2013-11-06	19.11	19.25	18.98	19.11	10752228
2013-11-07	19.29	19.33	18.43	18.46	20209484
2013-11-08	18.45	19.49	18.45	19.46	29086176
2013-11-11	19.46	19.67	19.35	19.54	12549172
2013-11-12	19.38	19.47	18.92	19.11	16300120
2013-11-13	18.87	19.56	18.81	19.56	17108380
2013-11-14	19.68	20.06	19.55	20.02	14754960
2013-11-15	20.09	20.32	20.01	20.28	13868168
2013-11-18	20.49	20.63	20.09	20.20	18130864
2013-11-19	20.29	20.50	20.07	20.18	16794304
2013-11-20	20.31	20.51	19.84	20.00	18762804
2013-11-21	20.26	20.88	20.16	20.80	21244864
2013-11-22	20.85	21.09	20.73	21.06	13332872
2013-11-25	21.25	21.35	21.04	21.16	10577280
2013-11-26	21.14	21.33	21.08	21.08	11307132
2013-11-27	21.16	21.33	21.08	21.28	12709408
2013-11-29	21.44	21.44	21.00	21.04	6920704
2013-12-02	21.12	21.47	20.86	20.90	15101484
2013-12-03	20.69	20.80	20.15	20.43	19287348
2013-12-04	20.16	20.82	20.06	20.49	19758796
2013-12-05	20.32	20.43	20.02	20.09	15456632
2013-12-06	20.59	20.90	20.44	20.84	20365152
2013-12-09	21.01	21.15	20.95	21.05	9638880
2013-12-10	20.88	21.19	20.85	20.85	11492340
2013-12-11	20.91	20.97	20.03	20.09	21264700
2013-12-12	20.13	20.33	19.95	20.06	15659032
2013-12-13	20.31	20.43	20.03	20.17	18079268
2013-12-16	20.49	20.66	20.43	20.51	11800568
2013-12-17	20.53	20.57	20.16	20.29	11832312
2013-12-18	20.50	21.59	19.99	21.58	27240000
2013-12-19	21.38	21.56	21.23	21.37	15280608
2013-12-20	21.50	21.92	21.46	21.80	16874796
2013-12-23	22.13	22.23	22.01	22.13	11261188
2013-12-24	22.25	22.29	22.08	22.25	3727244
2013-12-26	22.35	22.45	22.26	22.36	7022060
2013-12-27	22.36	22.43	22.25	22.34	7564484
2013-12-30	22.36	22.46	22.25	22.35	6283016
2013-12-31	22.45	22.64	22.42	22.58	7868000
2014-01-02	22.48	22.52	22.04	22.23	16185012
2014-01-03	22.35	22.78	22.33	22.55	14435584
2014-01-06	22.88	23.03	22.55	22.60	18259640
2014-01-07	22.94	23.00	22.55	22.72	18685976
2014-01-08	22.80	22.97	22.62	22.89	18996172
2014-01-09	23.09	23.17	22.72	23.10	14793932
2014-01-10	23.08	23.19	22.75	23.03	12941312
2014-01-13	22.99	23.01	21.94	22.08	19817348
2014-01-14	22.37	22.65	22.06	22.61	14361608
2014-01-15	22.88	23.31	22.84	23.30	18607064
2014-01-16	23.05	23.12	22.78	22.92	13118388
2014-01-17	22.97	23.13	22.65	22.78	12512960
2014-01-21	23.10	23.22	22.54	22.89	13886820
2014-01-22	23.00	23.14	22.85	23.08	8818384
2014-01-23	22.75	22.78	21.78	22.07	24099936
2014-01-24	21.61	21.63	20.53	20.53	28054512
2014-01-27	20.63	20.83	19.71	20.03	32542216
2014-01-28	20.33	20.87	20.26	20.79	19491048
2014-01-29	20.12	20.67	19.99	20.14	28390936
2014-01-30	20.68	21.06	20.49	20.91	20182624
2014-01-31	20.02	20.72	19.91	20.17	23534080
2014-02-03	20.14	20.29	18.65	18.73	35282688
2014-02-04	18.99	19.46	18.76	19.20	29725124
2014-02-05	19.07	19.33	18.76	19.19	23294328
2014-02-06	19.32	20.02	19.29	19.99	20406352
2014-02-07	20.31	20.75	20.08	20.71	24182584
2014-02-10	20.79	20.83	20.48	20.83	14196568
2014-02-11	20.95	21.54	20.74	21.38	17957232
2014-02-12	21.46	21.70	21.21	21.42	15070004
2014-02-13	20.96	21.69	20.84	21.62	17956508
2014-02-14	21.62	21.84	21.44	21.75	16059416
2014-02-18	21.79	22.04	21.69	21.94	12540216
2014-02-19	21.74	22.18	21.12	21.20	26209524
2014-02-20	21.25	21.43	20.85	21.29	25196212
2014-02-21	21.38	21.61	21.18	21.35	21496252
2014-02-24	21.49	22.18	21.41	21.79	19071492
2014-02-25	21.77	21.95	21.46	21.58	20336064
2014-02-26	21.76	21.78	21.28	21.54	24657064
2014-02-27	21.48	21.84	21.30	21.84	18862660
2014-02-28	21.79	22.48	21.74	22.13	28619904
2014-03-03	21.46	21.73	21.21	21.64	25586240
2014-03-04	22.25	22.88	22.25	22.81	28708976
2014-03-05	22.90	23.25	22.77	23.18	17678300
2014-03-06	23.42	23.70	23.34	23.57	18669576
2014-03-07	24.00	24.09	23.50	23.79	23171868
2014-03-10	23.61	23.85	23.39	23.75	14838320
2014-03-11	23.89	23.91	23.28	23.42	21757152
2014-03-12	23.08	23.36	22.84	23.33	16445464
2014-03-13	23.57	23.63	22.41	22.57	35339908
2014-03-14	22.43	22.85	22.15	22.28	27798088
2014-03-17	22.66	23.09	22.63	22.87	17183860
2014-03-18	23.08	23.31	22.90	23.20	14277024
2014-03-19	23.26	23.57	22.60	23.08	26963496
2014-03-20	22.96	24.08	22.94	23.99	24904292
2014-03-21	24.32	24.74	23.86	23.95	26902768
2014-03-24	24.24	24.32	23.47	23.77	21995340
2014-03-25	24.13	24.23	23.47	23.75	20660752
2014-03-26	24.08	24.10	23.03	23.05	26286568
2014-03-27	22.95	23.11	22.34	22.71	29796628
2014-03-28	22.96	23.35	22.72	22.90	20133400
2014-03-31	23.36	23.69	23.33	23.67	14829088
2014-04-01	23.87	24.00	23.61	23.92	17033908
2014-04-02	23.89	24.12	23.76	24.03	16249804
2014-04-03	24.10	24.11	23.63	23.90	13232228
2014-04-04	24.17	24.24	23.03	23.08	25054692
2014-04-07	22.89	23.03	22.00	22.10	19174552
2014-04-08	22.16	22.30	21.66	22.18	17647812
2014-04-09	22.44	22.80	22.05	22.76	13782956
2014-04-10	22.74	22.81	21.21	21.25	27426048
2014-04-11	20.70	21.21	20.31	20.50	24914220
2014-04-14	21.15	21.20	20.36	20.95	15375552
2014-04-15	21.22	21.61	20.65	21.51	20498408
2014-04-16	21.81	22.12	21.54	22.11	10286332
2014-04-17	22.13	22.31	21.91	22.15	10643560
2014-04-21	22.17	22.27	21.99	22.12	8580312
2014-04-22	22.15	22.73	22.01	22.56	13483380
2014-04-23	22.55	22.69	22.39	22.65	9682532
2014-04-24	22.86	22.90	22.38	22.65	11051260
2014-04-25	22.41	22.43	21.85	21.93	10915828
2014-04-28	21.91	22.11	21.05	21.66	12838872
2014-04-29	21.91	22.21	21.85	22.19	8318708
2014-04-30	22.05	22.49	21.99	22.43	7628164
2014-05-01	22.40	22.67	22.24	22.57	7557064
2014-05-02	22.63	23.06	22.40	22.57	14425732
2014-05-05	22.05	22.40	21.74	22.38	7444396
2014-05-06	22.22	22.22	21.52	21.55	11426912
2014-05-07	21.78	22.36	21.61	22.34	10361328
2014-05-08	22.19	22.84	22.19	22.49	9839696
2014-05-09	22.48	22.49	22.04	22.43	6705132
2014-05-12	22.67	23.11	22.61	23.06	9160876
2014-05-13	23.06	23.26	22.89	22.95	4990304
2014-05-14	22.88	22.97	22.38	22.46	6162640
2014-05-15	22.32	22.32	21.31	21.79	15934724
2014-05-16	21.82	21.89	21.38	21.88	9617472
2014-05-19	21.74	22.25	21.70	22.20	8764168
2014-05-20	22.20	22.22	21.59	21.79	8663684
2014-05-21	22.01	22.40	22.00	22.24	8647428
2014-05-22	22.25	22.56	22.10	22.44	5775052
2014-05-23	22.44	22.73	22.42	22.67	7685256
2014-05-27	23.00	23.50	22.93	23.30	10474228
2014-05-28	23.26	23.31	23.02	23.13	6377360
2014-05-29	23.20	23.33	23.02	23.29	5764084
2014-05-30	23.19	23.47	23.19	23.40	7836468
2014-06-02	23.50	23.63	23.16	23.59	7119632
2014-06-03	23.40	23.64	23.26	23.62	6763076
2014-06-04	23.45	23.90	23.45	23.87	6528116
2014-06-05	23.97	24.53	23.69	24.52	11738128
2014-06-06	24.58	25.03	24.56	24.98	10473020
2014-06-09	24.99	25.31	24.95	25.18	9703976
2014-06-10	25.00	25.16	24.90	25.15	6749788
2014-06-11	24.78	24.88	24.47	24.69	10554228
2014-06-12	24.63	24.69	24.12	24.28	16611248
2014-06-13	24.34	24.56	24.11	24.27	10140056
2014-06-16	24.18	24.20	23.79	24.00	7276620
2014-06-17	23.93	24.72	23.82	24.64	8593768
2014-06-18	24.64	25.12	24.32	25.03	9114248
2014-06-19	25.08	25.09	24.66	24.91	6988580
2014-06-20	25.10	25.21	24.96	25.11	7230452
2014-06-23	25.12	25.31	24.91	25.26	5427916
2014-06-24	25.08	25.46	24.71	24.75	9684344
2014-06-25	24.65	25.00	24.45	24.87	6435276
2014-06-26	24.88	24.89	24.20	24.70	10496444
2014-06-27	24.52	24.95	24.52	24.90	5884048
2014-06-30	24.90	25.07	24.79	24.99	5253468
2014-07-01	25.13	25.76	25.03	25.45	7666644
2014-07-02	25.56	25.64	25.35	25.43	4303004
2014-07-03	25.75	25.97	25.70	25.91	4451196
2014-07-07	25.73	25.77	25.40	25.59	7809552
2014-07-08	25.38	25.44	24.83	25.03	9727548
2014-07-09	25.23	25.26	24.96	25.21	7554600
2014-07-10	24.42	25.01	24.28	24.82	7157032
2014-07-11	24.70	24.96	24.40	24.90	5836252
2014-07-14	25.49	25.57	25.32	25.37	8143648
2014-07-15	25.79	26.03	25.44	25.83	10334568
2014-07-16	25.98	25.98	25.49	25.69	6044352
2014-07-17	25.40	25.64	24.65	24.74	10686608
2014-07-18	25.11	25.57	24.96	25.48	6974612
2014-07-21	25.28	25.41	25.03	25.33	6129440
2014-07-22	25.58	25.72	25.46	25.59	4581500
2014-07-23	25.70	25.87	25.52	25.75	3609224
2014-07-24	25.85	26.03	25.80	25.91	3712652
2014-07-25	25.70	25.71	25.32	25.44	6001272
2014-07-28	25.46	25.56	25.01	25.47	6659704
2014-07-29	25.60	25.67	25.07	25.08	8274568
2014-07-30	25.42	25.57	24.93	25.32	9207004
2014-07-31	24.95	25.01	23.88	23.89	14628704
2014-08-01	23.80	23.99	23.09	23.36	12839836
2014-08-04	23.56	23.97	23.29	23.87	7243920
2014-08-05	23.58	23.77	22.96	23.21	9184092
2014-08-06	22.88	23.75	22.88	23.44	7064368
2014-08-07	23.79	23.86	22.98	23.12	7850832
2014-08-08	23.26	23.79	22.98	23.76	7336720
2014-08-11	24.03	24.14	23.82	23.90	8923036
2014-08-12	23.88	24.17	23.76	23.96	5968840
2014-08-13	24.17	24.50	24.10	24.42	5888248
2014-08-14	24.48	24.75	24.44	24.74	4157260
2014-08-15	24.91	25.05	24.05	24.50	11001524
2014-08-18	24.89	25.28	24.87	25.23	7011628
2014-08-19	25.38	25.54	25.30	25.36	4710112
2014-08-20	25.23	25.68	25.17	25.60	6110668
2014-08-21	25.70	26.44	25.63	26.31	8069572
2014-08-22	26.27	26.47	25.99	26.06	5100868
2014-08-25	26.46	26.85	26.43	26.60	4958668
2014-08-26	26.73	27.04	26.67	26.82	3199580
2014-08-27	26.83	26.95	26.55	26.68	3688348
2014-08-28	26.47	26.49	26.15	26.37	3344092
2014-08-29	26.50	26.80	26.41	26.68	3117248
2014-09-02	26.85	27.10	26.61	26.99	6358764
2014-09-03	27.26	27.35	26.74	26.91	4900820
2014-09-04	27.03	27.35	26.66	26.90	5505640
2014-09-05	26.78	27.06	26.40	27.04	5211176
2014-09-08	26.97	27.32	26.82	27.06	4601124
2014-09-09	26.86	26.92	26.21	26.33	5385096
2014-09-10	26.38	26.76	26.28	26.62	4202944
2014-09-11	26.30	26.82	26.28	26.75	3769872
2014-09-12	26.70	26.93	26.24	26.48	4563132
2014-09-15	26.47	26.62	26.26	26.43	5690088
2014-09-16	26.31	26.92	26.28	26.75	5192024
2014-09-17	26.84	27.44	26.63	27.02	7849780
2014-09-18	27.27	27.85	27.21	27.72	7624560
2014-09-19	28.00	28.18	27.25	27.44	8539436
2014-09-22	27.25	27.39	26.75	26.80	6263736
2014-09-23	26.64	27.00	26.21	26.23	7548856
2014-09-24	26.39	26.73	26.10	26.67	4816124
2014-09-25	26.45	26.50	25.44	25.45	10402528
2014-09-26	25.58	26.29	25.50	26.11	6183796
2014-09-29	25.48	25.99	25.31	25.86	6444056
2014-09-30	26.05	26.16	25.57	25.74	5252668
2014-10-01	25.59	25.73	24.73	24.89	10351900
2014-10-02	24.80	25.28	24.34	25.01	8865460
2014-10-03	25.60	26.11	25.44	26.00	7577548
2014-10-06	26.25	26.42	25.72	25.92	8329044
2014-10-07	25.63	25.69	24.54	24.61	10207680
2014-10-08	24.68	25.90	24.41	25.85	10565928
2014-10-09	25.69	25.83	24.34	24.38	15597476
2014-10-10	24.40	25.02	23.75	23.81	12788688
2014-10-13	23.84	24.21	23.14	23.16	13465800
2014-10-14	23.45	24.02	23.20	23.50	11294724
2014-10-15	22.63	22.87	20.93	22.37	24776412
2014-10-16	21.25	22.84	21.25	22.45	11706852
2014-10-17	23.23	23.50	22.79	23.20	9717040
2014-10-20	23.06	23.71	23.01	23.71	7717832
2014-10-21	24.03	25.06	24.01	25.00	13088396
2014-10-22	25.11	25.24	24.41	24.43	7483956
2014-10-23	25.09	25.52	24.99	25.09	9581124
2014-10-24	25.13	25.70	25.01	25.68	6131232
2014-10-27	25.39	25.84	25.31	25.84	5363960
2014-10-28	26.06	26.65	25.96	26.63	6618496
2014-10-29	26.70	26.94	26.15	26.75	8426460
2014-10-30	26.62	27.70	26.62	27.50	12827152
2014-10-31	28.22	28.56	28.10	28.44	7830572
2014-11-03	28.46	28.97	28.45	28.75	5056888
2014-11-04	28.59	28.82	28.12	28.81	4475732
2014-11-05	29.33	29.52	28.97	29.45	5446996
2014-11-06	29.45	29.56	29.04	29.52	4524364
2014-11-07	29.45	29.75	29.16	29.56	5429448
2014-11-10	29.51	30.00	29.51	29.98	3839140
2014-11-11	30.00	30.06	29.69	29.76	3475548
2014-11-12	29.38	29.70	29.25	29.65	3368208
2014-11-13	29.75	29.85	29.52	29.67	1208640
2014-11-14	29.51	29.67	29.18	29.26	2945200
2014-11-17	29.04	29.38	29.01	29.28	3143580
2014-11-18	29.23	29.79	29.21	29.53	2614636
2014-11-19	29.49	29.54	28.98	29.38	4926216
2014-11-20	29.07	29.51	28.88	29.44	2880192
2014-11-21	30.19	30.31	29.71	29.87	8670956
2014-11-24	30.11	30.50	30.09	30.39	5232332
2014-11-25	30.56	30.59	30.14	30.37	4608460
2014-11-26	30.46	30.58	30.32	30.53	2227952
2014-11-28	30.62	31.03	30.53	30.62	2568392
2014-12-01	30.27	30.37	29.84	29.95	4871376
2014-12-02	30.01	30.78	30.00	30.68	4581384
2014-12-03	30.81	31.24	30.60	31.13	3925132
2014-12-04	31.08	31.37	30.72	31.26	4613188
2014-12-05	31.54	32.26	31.54	32.02	7435628
2014-12-08	31.96	32.87	31.86	32.33	9121752
2014-12-09	31.28	32.19	30.95	32.19	6047428
2014-12-10	31.86	32.17	30.79	30.88	5575592
2014-12-11	31.48	31.95	31.08	31.24	3530996
2014-12-12	30.54	31.06	29.33	29.38	8223056
2014-12-15	29.91	30.02	28.23	28.66	9809500
2014-12-16	28.25	29.46	27.84	27.88	8451472
2014-12-17	28.26	29.78	28.17	29.74	6512876
2014-12-18	30.73	31.73	30.52	31.72	8416096
2014-12-19	31.79	32.13	31.39	31.76	5685536
2014-12-22	31.91	32.43	31.74	32.34	4319596
2014-12-23	32.61	33.16	32.56	32.83	4460652
2014-12-24	33.01	33.09	32.73	32.77	1708244
2014-12-26	33.00	33.14	32.73	32.75	2557412
2014-12-29	32.62	33.49	32.52	33.03	4158076
2014-12-30	32.83	33.11	32.67	32.94	3682164
2014-12-31	33.09	33.20	31.76	31.79	4273092
2015-01-02	32.33	32.51	31.20	31.89	5265628
2015-01-05	31.38	31.50	29.88	30.07	6083812
2015-01-06	30.29	30.35	28.50	28.89	8519972
2015-01-07	29.68	30.01	29.13	29.87	6442072
2015-01-08	30.58	31.31	30.53	31.17	5347532
2015-01-09	31.18	31.28	29.92	30.09	5303252
2015-01-12	30.01	30.20	29.10	29.43	5043928
2015-01-13	29.90	30.52	28.51	29.17	7240112
2015-01-14	27.94	28.29	27.00	28.07	10266432
2015-01-15	27.88	28.24	26.98	27.17	8312236
2015-01-16	26.98	28.14	26.70	28.11	7598636
2015-01-20	28.41	28.64	27.42	27.77	5781176
2015-01-21	27.60	28.30	27.21	27.92	4322852
2015-01-22	28.39	29.93	27.82	29.80	8079124
2015-01-23	29.68	29.94	29.04	29.07	4764564
2015-01-26	29.00	29.53	28.65	29.51	2920220
2015-01-27	28.55	29.14	28.25	28.62	5821168
2015-01-28	29.00	29.05	27.11	27.15	7456452
2015-01-29	27.32	27.93	26.77	27.79	6692012
2015-01-30	27.34	27.86	26.63	26.69	7767608
2015-02-02	27.05	27.84	26.13	27.75	7355224
2015-02-03	28.11	29.11	28.02	29.08	7781332
2015-02-04	28.75	29.60	28.70	28.97	5682016
2015-02-05	29.29	29.98	29.13	29.93	4569488
2015-02-06	30.40	31.03	29.96	30.17	7967088
2015-02-09	29.80	30.19	29.58	29.80	4303736
2015-02-10	30.41	30.50	29.72	30.43	3897808
2015-02-11	30.27	30.64	29.86	30.37	3588052
2015-02-12	30.73	31.53	30.55	31.45	5845868
2015-02-13	31.49	31.65	31.01	31.38	4524744
2015-02-17	31.11	31.85	31.08	31.68	3331300
2015-02-18	31.43	31.53	31.01	31.26	3588288
2015-02-19	31.03	31.22	30.72	30.90	3693004
2015-02-20	30.61	31.74	30.27	31.67	6664812
2015-02-23	31.52	31.55	30.97	31.43	3815592
2015-02-24	31.54	31.96	31.39	31.69	5134620
2015-02-25	31.66	32.04	31.57	31.73	3541636
2015-02-26	31.61	31.71	31.15	31.46	3123524
2015-02-27	31.27	31.53	31.04	31.09	2124896
2015-03-02	31.08	31.85	31.06	31.84	3126024
2015-03-03	31.65	31.80	31.07	31.60	2776220
2015-03-04	31.25	31.36	30.69	31.00	3429876
2015-03-05	31.12	31.44	30.92	31.36	2301380
2015-03-06	31.32	31.98	30.39	30.54	8439864
2015-03-09	30.57	31.08	30.56	30.90	3289108
2015-03-10	30.13	30.22	29.15	29.20	6640440
2015-03-11	29.42	29.85	29.29	29.61	4475944
2015-03-12	30.20	31.45	30.14	31.41	7206340
2015-03-13	31.30	31.30	30.22	30.77	4891424
2015-03-16	31.09	31.88	31.09	31.77	5235848
2015-03-17	31.39	31.81	31.04	31.62	3133692
2015-03-18	31.40	32.44	31.02	32.20	6977844
2015-03-19	32.10	32.10	31.11	31.52	4074976
2015-03-20	31.99	32.78	31.74	32.64	8418236
2015-03-23	32.69	32.99	32.25	32.27	2824196
2015-03-24	32.05	32.25	31.54	31.55	4020580
2015-03-25	31.68	31.68	30.14	30.17	7735520
2015-03-26	29.89	30.42	29.39	30.02	5289036
2015-03-27	30.00	30.09	29.62	29.93	3378668
2015-03-30	30.46	31.30	30.45	31.06	8749996
2015-03-31	30.63	31.00	30.38	30.56	4968984
2015-04-01	30.38	30.74	29.80	30.44	5559224
2015-04-02	30.37	31.02	30.35	30.90	5172876
2015-04-06	30.41	31.30	30.11	31.05	6794472
2015-04-07	31.21	31.32	30.59	30.59	3013680
2015-04-08	30.69	31.30	30.69	31.00	4145964
2015-04-09	30.88	31.19	30.40	31.00	3587732
2015-04-10	31.02	31.17	30.83	30.97	1708324
2015-04-13	30.78	31.47	30.78	31.12	3631548
2015-04-14	31.36	31.40	30.67	31.21	4503384
2015-04-15	31.32	31.82	31.19	31.49	3535904
2015-04-16	31.50	31.87	30.97	31.56	4783904
2015-04-17	31.10	31.10	30.04	30.37	8714880
2015-04-20	30.85	30.99	30.63	30.74	4256160
2015-04-21	31.00	31.10	30.35	30.45	3639216
2015-04-22	30.53	31.31	30.36	31.19	6630244
2015-04-23	30.96	31.53	30.89	31.31	3179296
2015-04-24	31.42	31.42	30.92	31.11	2376436
2015-04-27	31.26	31.60	30.69	30.77	3561256
2015-04-28	30.80	31.22	30.28	31.22	3539736
2015-04-29	30.80	31.54	30.76	31.12	6339020
2015-04-30	31.02	31.27	30.03	30.40	5857636
2015-05-01	30.66	31.15	30.66	31.04	4094920
2015-05-04	31.22	31.85	31.19	31.76	7722200
2015-05-05	31.62	31.98	30.89	31.05	6173296
2015-05-06	31.18	31.47	30.04	30.66	7445392
2015-05-07	30.44	31.50	30.35	31.29	5798668
2015-05-08	31.67	32.60	31.63	32.59	10004200
2015-05-11	32.52	32.84	32.10	32.23	4050584
2015-05-12	31.85	32.17	31.17	31.93	5017396
2015-05-13	32.03	32.29	31.75	31.97	3188856
2015-05-14	32.47	32.90	32.24	32.89	6258268
2015-05-15	32.83	33.00	32.25	32.53	2974228
2015-05-18	32.44	33.15	32.41	33.04	4932192
2015-05-19	33.25	33.78	33.13	33.61	4113740
2015-05-20	33.72	33.77	33.13	33.28	1857654
2015-05-21	33.11	33.25	32.92	33.01	1617475
2015-05-22	32.88	33.24	32.81	32.99	1255861
2015-05-26	32.75	32.84	31.88	32.11	3150789
2015-05-27	32.36	33.06	32.14	32.93	2115695
2015-05-28	32.75	32.92	32.34	32.86	1049753
2015-05-29	32.67	32.77	31.87	32.00	2705745
2015-06-01	32.51	32.61	31.85	32.14	2128511
2015-06-02	32.10	32.57	31.68	32.28	1685002
2015-06-03	32.66	33.22	32.40	32.83	2922660
2015-06-04	32.77	32.82	31.92	32.06	3628390
2015-06-05	32.55	32.98	32.16	32.46	3881572
2015-06-08	32.50	32.67	31.87	31.89	2575371
2015-06-09	32.00	32.41	31.60	32.09	2608982
2015-06-10	32.50	33.65	32.42	33.58	4984411
2015-06-11	33.75	34.05	33.50	33.83	2678318
2015-06-12	33.54	33.77	33.18	33.46	2151314
2015-06-15	32.89	33.32	32.40	33.02	3344735
2015-06-16	33.06	33.65	32.77	33.57	2761159
2015-06-17	33.73	33.97	33.17	33.42	3763213
2015-06-18	33.72	34.56	33.54	34.36	4181814
2015-06-19	34.11	34.24	33.50	33.50	2585189
2015-06-22	34.34	34.63	34.13	34.20	2868995
2015-06-23	34.39	34.66	34.25	34.47	2381453
2015-06-24	34.22	34.41	33.58	33.58	3419411
2015-06-25	34.03	34.03	32.90	32.90	2817923
2015-06-26	33.25	33.50	32.97	33.29	2083885
2015-06-29	32.27	32.66	30.93	30.97	6630130
2015-06-30	31.84	31.94	31.00	31.30	5125993
2015-07-01	32.59	32.73	32.10	32.60	3577713
2015-07-02	32.58	32.84	31.89	32.22	2842918
2015-07-06	31.25	32.14	31.17	32.01	2766429
2015-07-07	32.10	32.25	30.57	32.25	4482216
2015-07-08	31.30	31.58	30.52	30.60	4005954
2015-07-09	31.66	31.98	31.08	31.21	3037085
2015-07-10	32.22	32.53	31.95	32.40	2870021
2015-07-13	33.01	33.40	32.89	33.33	3480705
2015-07-14	33.09	33.77	33.00	33.66	2499231
2015-07-15	33.91	34.38	33.67	34.24	4062253
2015-07-16	34.85	35.15	34.77	35.10	4534160
2015-07-17	35.16	35.17	34.51	34.89	3226838
2015-07-20	35.10	35.51	34.88	35.18	3179918
2015-07-21	35.03	35.59	34.75	34.94	2453605
2015-07-22	34.78	35.73	34.76	35.54	2689162
2015-07-23	35.66	35.72	34.40	34.65	2738801
2015-07-24	34.66	34.93	33.89	34.05	2974906
2015-07-27	33.45	33.54	33.00	33.24	3071995
2015-07-28	33.83	33.90	33.05	33.76	2886125
2015-07-29	33.83	34.83	33.76	34.69	2469450
2015-07-30	34.40	34.95	34.22	34.89	2106480
2015-07-31	34.79	35.07	34.43	34.53	1374069
2015-08-03	34.52	34.77	33.94	34.59	2019599
2015-08-04	34.56	35.02	34.33	34.45	1766271
2015-08-05	34.85	35.37	34.52	34.75	2215691
2015-08-06	34.81	35.02	33.92	34.23	2360563
2015-08-07	34.14	34.51	33.67	34.37	2951169
2015-08-10	34.97	35.38	34.93	35.37	2379947
2015-08-11	34.46	34.81	34.15	34.46	2620649
2015-08-12	33.70	33.90	32.27	33.83	5004562
2015-08-13	33.93	34.45	33.37	34.05	2237538
2015-08-14	33.89	34.75	33.89	34.75	1949343
2015-08-17	34.44	35.05	33.98	35.05	2141809
2015-08-18	34.89	35.18	34.73	34.94	1851715
2015-08-19	34.62	34.87	33.65	34.04	4105871
2015-08-20	33.25	33.25	32.01	32.15	4850584
2015-08-21	31.03	31.50	29.16	29.29	8827168
2015-08-24	25.00	27.92	24.60	25.72	8747009
2015-08-25	27.86	27.98	23.90	24.08	5771837
2015-08-26	26.00	26.69	24.40	26.54	8634760
2015-08-27	27.95	28.76	27.12	28.54	6877612
2015-08-28	28.10	28.55	27.82	28.43	3393755
2015-08-31	27.78	28.13	27.52	27.66	3241374
2015-09-01	25.75	26.31	24.55	25.03	7522446
2015-09-02	25.95	26.13	25.07	26.13	2966237
2015-09-03	26.30	27.18	26.13	26.43	4471137
2015-09-04	25.50	25.67	24.52	25.01	4960328
2015-09-08	26.24	26.84	25.86	26.76	4182594
2015-09-09	27.45	27.70	25.56	25.75	4532715
2015-09-10	25.40	26.59	25.40	25.93	5397110
2015-09-11	25.80	26.44	25.52	26.38	2951081
2015-09-14	26.23	26.48	26.01	26.18	2649314
2015-09-15	26.42	27.48	26.21	27.31	3550669
2015-09-16	27.34	27.92	26.97	27.77	3374545
2015-09-17	27.66	28.42	26.76	26.99	7473213
2015-09-18	25.93	26.36	25.42	25.61	6620042
2015-09-21	26.15	26.75	26.00	26.43	4583111
2015-09-22	25.48	25.74	24.95	25.47	5921097
2015-09-23	25.53	25.84	25.16	25.62	3531872
2015-09-24	25.01	25.21	24.43	25.10	5919588
2015-09-25	25.88	26.45	25.58	25.95	6276425
2015-09-28	25.51	25.59	23.85	24.06	7582132
2015-09-29	24.15	24.36	23.61	24.22	5868729
2015-09-30	25.00	25.20	24.35	25.11	5271564
2015-10-01	25.17	25.52	24.51	25.34	9771844
2015-10-02	24.00	25.50	23.25	25.50	16035958
2015-10-05	25.95	27.14	25.93	27.03	9814146
2015-10-06	26.90	27.16	26.57	26.71	7326879
2015-10-07	27.21	27.71	26.82	27.43	11907501
2015-10-08	27.25	28.01	26.99	27.90	5937048
2015-10-09	28.06	28.15	27.19	27.57	4010618
2015-10-12	27.65	27.85	27.38	27.78	3096325
2015-10-13	27.37	27.93	27.20	27.28	4625500
2015-10-14	27.27	27.38	26.40	26.53	4831866
2015-10-15	26.95	28.19	26.91	28.19	5472180
2015-10-16	28.28	28.66	28.14	28.51	4921795
2015-10-19	28.03	28.81	28.02	28.66	3279374
2015-10-20	28.67	29.19	28.56	29.06	3260343
2015-10-21	29.30	29.39	28.24	28.33	4290928
2015-10-22	28.83	29.96	28.66	29.66	6292980
2015-10-23	30.36	30.57	29.89	30.48	4931401
2015-10-26	30.43	30.55	29.96	30.34	2935559
2015-10-27	29.91	30.01	29.42	29.77	3467585
2015-10-28	29.99	31.77	29.88	31.70	5645566
2015-10-29	31.45	31.87	31.04	31.35	4316058
2015-10-30	31.43	31.48	30.18	30.26	3954865
2015-11-02	30.42	31.59	30.34	31.40	3901871
2015-11-03	31.13	31.74	30.85	31.41	3277201
2015-11-04	31.67	31.70	31.02	31.21	4055123
2015-11-05	31.27	31.81	31.14	31.68	3573901
2015-11-06	33.13	33.15	31.94	32.27	7203820
2015-11-09	32.45	32.49	30.78	31.27	6228675
2015-11-10	31.20	31.74	30.97	31.69	3895463
2015-11-11	32.06	32.12	31.45	31.53	2928134
2015-11-12	31.09	31.10	30.01	30.05	5240540
2015-11-13	29.69	30.16	29.08	29.26	5398434
2015-11-16	29.18	30.35	28.91	30.35	3414234
2015-11-17	30.56	30.98	30.02	30.19	4840120
2015-11-18	30.53	31.77	30.42	31.72	5399477
2015-11-19	31.62	31.94	31.42	31.77	4059030
2015-11-20	32.00	32.30	31.74	31.94	3203186
2015-11-23	31.94	32.25	31.59	31.73	2895390
2015-11-24	31.17	31.72	30.64	31.47	4699672
2015-11-25	31.68	31.69	31.34	31.49	2596891
2015-11-27	31.54	31.88	31.29	31.81	1463796
2015-11-30	31.99	32.04	31.50	31.56	2987065
2015-12-01	31.81	32.58	31.75	32.57	4341003
2015-12-02	32.65	32.67	31.29	31.46	3897764
2015-12-03	31.84	31.84	29.73	29.97	5329119
2015-12-04	30.30	32.29	30.26	32.14	6629368
2015-12-07	31.91	32.02	30.89	31.38	4132393
2015-12-08	30.50	31.01	30.09	30.35	4667148
2015-12-09	30.03	30.90	28.88	29.34	7020292
2015-12-10	29.40	30.16	29.09	29.37	3599109
2015-12-11	28.30	28.64	27.10	27.51	8687074
2015-12-14	27.55	28.18	26.76	27.67	7029064
2015-12-15	28.50	29.82	28.37	29.46	5408150
2015-12-16	30.15	30.98	29.39	30.75	8844345
2015-12-17	31.06	31.07	29.45	29.49	6362684
2015-12-18	28.80	29.01	27.41	27.41	8270278
2015-12-21	28.15	28.35	27.44	28.12	5322274
2015-12-22	28.46	29.00	27.89	28.79	5005604
2015-12-23	29.23	29.90	29.09	29.89	6212589
2015-12-24	29.70	30.19	29.53	29.83	1444621
2015-12-28	29.40	29.72	28.97	29.67	2821028
2015-12-29	30.14	30.68	30.11	30.61	4218506
2015-12-30	30.44	30.50	29.81	29.89	2795944
2015-12-31	29.38	30.06	29.06	29.07	3945130
2016-01-04	27.34	27.47	26.51	27.41	9357361
2016-01-05	27.64	27.91	27.07	27.74	5957889
2016-01-06	26.73	27.04	26.18	26.57	6955030
2016-01-07	24.94	25.70	24.22	24.40	8874682
2016-01-08	25.17	25.27	23.18	23.26	8050523
2016-01-11	23.73	23.83	22.78	23.49	8075234
2016-01-12	24.20	24.25	23.00	23.87	7117217
2016-01-13	24.25	24.38	21.79	22.00	12508474
2016-01-14	22.33	23.17	21.58	22.66	10585245
2016-01-15	20.97	21.47	20.35	21.19	11108160
2016-01-19	21.96	22.03	20.70	21.05	6447311
2016-01-20	19.98	20.55	18.56	19.89	11813981
2016-01-21	19.94	20.78	19.61	19.77	4589720
2016-01-22	20.60	21.13	20.49	20.89	10258904
2016-01-25	20.72	20.83	19.58	19.62	5976654
2016-01-26	19.88	20.80	19.85	20.66	5723025
2016-01-27	20.50	21.38	19.88	20.22	6169162
2016-01-28	20.81	20.91	19.95	20.21	6235977
2016-01-29	20.50	22.05	20.46	21.99	6861303
2016-02-01	21.64	22.22	21.33	21.85	4528286
2016-02-02	21.04	21.13	20.06	20.27	6305063
2016-02-03	20.56	20.61	18.77	20.37	15091263
2016-02-04	20.04	21.13	20.02	20.79	8621526
2016-02-05	20.73	21.03	19.64	19.81	7204548
2016-02-08	19.09	19.10	17.50	18.22	14164083
2016-02-09	17.45	18.47	17.30	18.04	5097792
2016-02-10	18.48	19.16	17.97	17.97	13072182
2016-02-11	16.56	17.02	16.13	16.58	14138569
2016-02-12	17.47	18.41	17.33	18.35	6432188
2016-02-16	19.16	19.46	18.77	19.35	6461271
2016-02-17	19.80	20.30	19.70	20.07	5772290
2016-02-18	20.18	20.30	19.53	19.75	5136521
2016-02-19	19.51	20.01	19.25	19.88	4337105
2016-02-22	20.55	20.92	20.51	20.70	4094741
2016-02-23	20.41	20.45	19.64	19.72	5064408
2016-02-24	18.94	19.81	18.47	19.69	6936067
2016-02-25	19.74	20.54	19.69	20.54	4335778
2016-02-26	20.95	21.30	20.58	20.81	5333977
2016-02-29	20.84	21.11	20.18	20.18	4022066
2016-03-01	20.70	22.25	20.67	22.25	7159546
2016-03-02	22.11	22.75	22.06	22.75	6090490
2016-03-03	22.79	23.19	22.45	23.17	4845748
2016-03-04	23.64	23.75	22.96	23.41	6430142
2016-03-07	23.19	23.43	22.80	23.29	5591146
2016-03-08	22.81	22.94	22.13	22.20	5328816
2016-03-09	22.53	22.60	22.04	22.29	4412929
2016-03-10	22.74	23.00	21.46	22.24	7114061
2016-03-11	22.80	23.92	22.78	23.89	6009167
2016-03-14	23.68	23.81	23.25	23.60	4116183
2016-03-15	23.60	23.60	23.60	23.50	3608270
2016-03-16	23.21	23.83	23.06	23.57	4591152
2016-03-17	23.40	24.62	23.17	24.41	5402112
2016-03-18	24.83	25.27	24.67	24.99	5023812
2016-03-21	24.90	25.33	24.65	24.90	3277400
2016-03-22	24.44	25.02	24.31	24.78	3451969
2016-03-23	24.67	24.73	24.23	24.27	2980670
2016-03-24	23.75	23.83	23.22	23.80	3753433
2016-03-28	24.09	24.24	23.71	24.02	3077878
2016-03-29	23.73	24.44	23.48	24.44	3804594
2016-03-30	24.80	25.30	24.72	24.86	3569861
2016-03-31	24.70	25.08	24.60	24.77	3187951
2016-04-01	24.35	25.44	24.10	25.38	4498502
2016-04-04	25.33	25.42	24.83	24.98	2911845
2016-04-05	24.98	24.98	24.98	24.00	4209213
2016-04-06	23.98	24.50	23.74	24.48	3347081
2016-04-07	24.05	24.05	22.83	23.15	4592541
2016-04-08	23.61	24.06	23.30	23.45	4645439
2016-04-11	23.76	24.27	23.60	23.60	4494384
2016-04-12	23.78	24.55	23.54	24.48	4916842
2016-04-13	25.20	25.99	25.05	25.98	6842207
2016-04-14	25.77	26.48	25.66	26.13	4970755
2016-04-15	26.22	26.35	25.80	25.96	3825857
2016-04-18	25.65	26.55	25.65	26.51	3974469
2016-04-19	26.75	27.30	26.70	27.24	4189859
2016-04-20	27.35	27.98	27.27	27.81	4358953
2016-04-21	28.00	28.07	26.88	27.03	4306634
2016-04-22	27.00	27.76	26.99	27.64	3732208
2016-04-25	27.39	27.52	26.93	27.46	2637967
2016-04-26	27.61	28.00	27.45	27.87	2906370
2016-04-27	27.98	28.28	27.61	28.08	3968852
2016-04-28	27.56	28.11	27.00	27.24	3489673
2016-04-29	26.89	27.12	26.15	26.72	4633239
2016-05-02	26.94	27.63	26.74	27.55	3382364
2016-05-03	26.95	26.95	25.91	26.55	3967081
2016-05-04	26.00	26.37	25.66	26.10	3695672
2016-05-05	26.36	26.48	25.89	26.07	3029383
2016-05-06	25.52	26.51	25.50	26.45	3352343
2016-05-09	26.37	26.77	26.11	26.43	2490932
2016-05-10	26.81	27.47	26.75	27.43	3466240
2016-05-11	27.28	27.42	26.55	26.58	2611276
2016-05-12	26.93	27.11	26.15	26.66	3591020
2016-05-13	26.65	26.91	25.61	25.79	3902617
2016-05-16	25.85	26.50	25.79	26.19	3380833
2016-05-17	26.20	26.24	25.37	25.61	3721662
2016-05-18	25.47	26.89	25.45	26.75	6803578
2016-05-19	26.41	26.68	25.53	26.07	5103821
2016-05-20	26.50	26.95	26.34	26.54	3279007
2016-05-23	26.47	26.73	26.22	26.50	2010365
2016-05-24	26.99	27.88	26.90	27.71	4553356
2016-05-25	28.16	28.78	28.11	28.37	4650163
2016-05-26	28.72	28.72	27.92	28.01	4442576
2016-05-27	28.15	28.58	28.05	28.54	2785494
2016-05-31	28.93	28.95	28.11	28.38	4536891
2016-06-01	27.88	28.66	27.55	28.59	3271509
2016-06-02	28.32	28.82	28.14	28.80	2550931
2016-06-03	27.68	27.99	26.94	27.83	5115528
2016-06-06	27.92	28.56	27.87	28.22	2911248
2016-06-07	28.33	28.50	28.02	28.06	2130457
2016-06-08	28.16	28.32	27.99	28.29	2654004
2016-06-09	27.78	27.86	27.37	27.72	3475391
2016-06-10	26.92	27.04	26.45	26.72	4598751
2016-06-13	26.38	27.02	26.00	26.00	4302822
2016-06-14	25.85	26.13	24.70	25.15	5796167
2016-06-15	25.35	25.90	25.07	25.15	4521343
2016-06-16	24.71	25.37	24.17	25.33	4881221
2016-06-17	25.47	25.51	24.87	25.15	3413629
2016-06-20	26.38	26.69	25.61	25.63	4201243
2016-06-21	25.82	26.12	25.61	25.94	2633710
2016-06-22	25.92	26.43	25.78	25.81	3006800
2016-06-23	26.60	27.35	26.59	27.34	4480399
2016-06-24	23.35	25.02	23.34	23.38	10562532
2016-06-27	22.70	22.74	21.14	21.49	8148459
2016-06-28	22.60	23.06	22.11	23.03	7689549
2016-06-29	23.46	24.55	23.46	24.52	8606902
2016-06-30	24.74	25.48	24.39	25.46	6703668
2016-07-01	25.22	25.66	25.06	25.18	3726133
2016-07-05	24.57	24.66	23.93	24.28	4401611
2016-07-06	23.85	24.48	23.55	24.42	4496387
2016-07-07	24.59	24.97	24.16	24.50	3746462
2016-07-08	25.31	25.90	25.28	25.78	5617977
2016-07-11	26.11	26.47	26.03	26.23	3896645
2016-07-12	26.78	27.23	26.70	27.14	3813450
2016-07-13	27.05	27.30	26.85	27.19	2870568
2016-07-14	28.44	28.57	27.70	27.83	4240224
2016-07-15	28.21	28.27	27.29	27.67	3290825
2016-07-18	27.73	28.04	27.65	27.90	2084636
2016-07-19	27.61	28.08	27.58	28.08	1961154
2016-07-20	28.30	28.39	27.90	28.27	2275008
2016-07-21	28.30	28.33	27.81	27.94	2568881
2016-07-22	28.04	28.49	27.91	28.43	2092667
2016-07-25	28.27	28.47	28.04	28.23	1950540
2016-07-26	28.16	28.47	28.00	28.37	2786849
2016-07-27	28.32	28.45	27.99	28.23	3305622
2016-07-28	28.05	28.68	27.83	28.52	2591866
2016-07-29	28.26	28.73	28.17	28.37	2175556
2016-08-01	28.40	28.73	28.03	28.20	2496433
2016-08-02	27.97	28.22	27.26	27.47	2649125
2016-08-03	27.28	28.14	27.28	28.13	1922901
2016-08-04	28.09	28.26	27.83	28.05	1370059
2016-08-05	28.65	29.45	28.53	29.44	4360187
2016-08-08	29.62	29.75	29.30	29.44	3190187
2016-08-09	29.55	29.67	29.36	29.56	2207197
2016-08-10	29.59	29.62	28.86	28.99	2103742
2016-08-11	29.27	29.42	28.88	29.07	1786416
2016-08-12	28.71	29.04	28.57	28.94	2218659
2016-08-15	29.21	29.49	29.10	29.39	2001524
2016-08-16	29.17	29.31	29.00	29.06	2168860
2016-08-17	29.13	29.37	28.85	29.30	2158346
2016-08-18	29.33	29.42	29.01	29.29	1843906
2016-08-19	29.05	29.22	28.72	29.14	1954090
2016-08-22	29.14	29.30	28.88	29.26	1648241
2016-08-23	29.55	29.80	29.40	29.40	2065552
2016-08-24	29.40	29.58	29.08	29.20	1513003
2016-08-25	29.19	29.60	29.05	29.42	1538398
2016-08-26	29.72	30.13	29.00	29.48	4744604
2016-08-29	29.67	30.47	29.51	30.21	2710461
2016-08-30	30.44	30.88	30.20	30.86	3208195
2016-08-31	30.83	30.99	30.27	30.92	2922474
2016-09-01	31.02	31.20	30.03	30.64	3511724
2016-09-02	30.85	31.40	30.77	31.18	3016660
2016-09-06	31.26	31.30	30.46	31.06	2888631
2016-09-07	30.86	31.31	30.67	31.26	2033415
2016-09-08	31.15	31.35	30.96	31.10	2376341
2016-09-09	30.83	30.83	29.20	29.21	5499611
2016-09-12	28.64	30.45	28.46	30.18	4479876
2016-09-13	29.36	29.44	28.36	28.70	5178257
2016-09-14	28.76	29.17	28.23	28.43	3523176
2016-09-15	28.48	29.20	28.15	29.01	3457217
2016-09-16	28.66	28.77	28.04	28.30	2491297
2016-09-19	28.86	29.22	28.49	28.79	2463021
2016-09-20	29.18	29.46	28.76	28.81	1801573
2016-09-21	29.21	29.65	28.69	29.57	5461849
2016-09-22	30.00	30.31	29.89	30.11	3535797
2016-09-23	29.86	30.08	29.67	29.70	2015759
2016-09-26	29.21	29.36	28.65	28.79	2614739
2016-09-27	28.62	29.27	28.39	29.11	2569229
2016-09-28	29.41	29.67	28.78	29.63	2655505
2016-09-29	29.54	29.77	28.12	28.42	4839474
2016-09-30	28.92	29.53	28.61	29.15	3627908
2016-10-03	28.94	29.05	28.40	28.56	2348607
2016-10-04	28.77	29.01	28.31	28.57	4068875
2016-10-05	28.83	29.27	28.83	29.07	2761096
2016-10-06	29.11	29.21	28.62	29.13	1793725
2016-10-07	29.20	29.44	28.59	29.04	2886197
2016-10-10	29.52	29.72	29.40	29.44	1760151
2016-10-11	29.29	29.36	28.18	28.54	3414941
2016-10-12	28.73	29.12	28.53	28.90	1845484
2016-10-13	28.25	28.44	27.58	28.33	3824818
2016-10-14	29.18	29.31	28.43	28.57	3730939
2016-10-17	28.65	28.84	28.21	28.32	1868332
2016-10-18	29.05	29.10	28.66	28.86	2290011
2016-10-19	29.13	29.64	28.99	29.46	2690649
2016-10-20	29.39	29.90	29.08	29.31	2389118
2016-10-21	28.93	29.47	28.76	29.43	1882617
2016-10-24	29.85	30.15	29.65	29.68	2638087
2016-10-25	29.65	29.76	29.29	29.48	1886999
2016-10-26	29.17	29.70	29.07	29.54	1672491
2016-10-27	29.81	29.82	29.10	29.19	2256506
2016-10-28	29.43	29.68	28.63	29.08	3490576
2016-10-31	29.35	29.55	29.22	29.36	1873606
2016-11-01	29.54	29.59	28.11	28.63	3410597
2016-11-02	28.33	28.49	27.65	27.86	3187075
2016-11-03	28.01	28.42	27.68	27.82	2262936
2016-11-04	27.84	28.27	27.42	27.66	2553705
2016-11-07	28.97	29.58	28.83	29.50	3960126
2016-11-08	29.29	30.05	28.98	29.77	3565999
2016-11-09	30.51	32.22	29.70	31.83	11119804
2016-11-10	32.78	34.13	32.32	33.72	11226059
2016-11-11	33.24	34.12	33.12	34.05	5841624
2016-11-14	34.57	35.94	34.48	35.75	8073910
2016-11-15	35.22	35.74	34.63	35.66	5116569
2016-11-16	34.84	35.16	34.53	34.86	3684055
2016-11-17	34.97	36.00	34.79	35.75	3719881
2016-11-18	35.95	36.12	35.61	35.99	2970184
2016-11-21	36.36	36.49	35.80	36.28	3630888
2016-11-22	36.79	36.79	36.00	36.61	2888338
2016-11-23	36.61	36.95	36.07	36.93	3530581
2016-11-25	37.04	37.18	36.88	37.18	1122556
2016-11-28	36.67	37.07	35.99	36.20	3052457
2016-11-29	36.21	36.81	36.18	36.48	2526592
2016-11-30	37.50	37.56	36.75	37.01	3595358
2016-12-01	37.41	38.04	37.08	37.66	3882354
2016-12-02	37.31	37.59	36.89	37.17	2907091
2016-12-05	37.85	38.57	37.81	38.44	3818635
2016-12-06	38.75	39.30	38.31	39.30	3400745
2016-12-07	39.38	41.32	39.22	41.23	5706643
2016-12-08	41.57	42.83	41.17	42.25	7871350
2016-12-09	42.28	42.42	41.68	42.42	4521294
2016-12-12	42.16	42.54	41.18	41.62	4181608
2016-12-13	41.89	42.41	41.07	41.79	5246263
2016-12-14	41.14	42.56	40.48	40.89	9009729
2016-12-15	41.72	42.55	41.03	41.63	6073506
2016-12-16	41.96	42.04	40.89	41.09	4594414
2016-12-19	41.34	41.48	40.64	41.44	2967172
2016-12-20	42.00	42.47	41.84	42.44	2938935
2016-12-21	42.35	42.40	42.00	42.00	2410985
2016-12-22	42.00	42.06	41.18	41.63	2292593
2016-12-23	41.59	41.89	41.43	41.83	1260480
2016-12-27	42.10	42.25	41.95	42.06	1362599
2016-12-28	42.35	42.35	40.82	40.95	2485449
2016-12-29	40.83	41.30	40.20	40.55	1840853
2016-12-30	40.71	41.18	40.44	40.90	2403772
2017-01-03	42.00	42.62	41.09	41.96	3802608
2017-01-04	42.12	43.42	42.12	43.27	4446020
2017-01-05	43.01	43.16	41.66	42.64	3979869
2017-01-06	42.96	43.48	42.49	43.02	3214087
2017-01-09	42.55	42.83	42.05	42.20	3351455
2017-01-10	42.25	42.97	41.81	42.24	3110021
2017-01-11	42.25	42.59	41.61	42.59	4672363
2017-01-12	42.04	42.22	40.93	42.05	4441887
2017-01-13	42.50	43.48	42.05	42.44	4966239
2017-01-17	41.85	41.90	40.38	40.65	4876189
2017-01-18	41.06	41.36	40.08	41.35	3288685
2017-01-19	41.45	41.55	40.23	40.59	3629327
2017-01-20	41.00	41.37	40.71	41.10	3393768
2017-01-23	40.94	41.36	40.37	40.90	2462911
2017-01-24	41.18	42.28	40.88	41.95	3675123
2017-01-25	42.98	43.38	42.55	43.30	3709871
2017-01-26	43.42	43.72	43.08	43.43	3375951
2017-01-27	43.38	43.41	42.59	42.75	2249828
2017-01-30	42.05	42.11	41.08	42.01	3559276
2017-01-31	41.52	42.19	41.05	41.50	3054241
2017-02-01	42.18	42.62	41.02	41.24	3540691
2017-02-02	40.90	41.63	40.45	41.25	2154952
2017-02-03	42.68	43.44	42.38	43.28	5771887
2017-02-06	42.70	43.56	42.69	42.88	2815425
2017-02-07	43.29	43.43	42.52	42.67	2839936
2017-02-08	42.32	42.41	41.74	42.25	2577078
2017-02-09	42.62	43.69	42.48	43.56	3606138
2017-02-10	43.95	44.26	43.55	44.00	3352880
2017-02-13	44.56	45.69	44.53	45.23	3465138
2017-02-14	45.30	46.40	44.90	46.33	4196224
2017-02-15	46.87	47.28	45.99	47.10	4719446
2017-02-16	47.00	47.25	46.34	47.06	4006652
2017-02-17	46.46	47.04	46.11	47.00	2917942
2017-02-21	47.47	48.00	47.40	47.87	4279168
2017-02-22	47.50	48.13	47.41	47.95	2985910
2017-02-23	48.27	48.33	47.35	48.26	3369419
2017-02-24	47.03	47.68	46.98	47.67	3591609
2017-02-27	47.61	48.37	47.61	48.22	2894864
2017-02-28	47.93	48.04	47.29	47.79	2792754
2017-03-01	49.80	51.11	49.56	50.66	5180269
2017-03-02	50.87	50.92	48.90	48.96	4262324
2017-03-03	49.18	49.55	48.75	49.32	3311206
2017-03-06	48.54	48.82	47.92	48.55	2858466
2017-03-07	48.31	48.53	47.85	48.11	2381982
2017-03-08	49.13	49.29	47.57	47.63	3542803
2017-03-09	47.90	48.61	47.11	47.68	3125683
2017-03-10	48.48	48.51	46.81	47.58	3453943
2017-03-13	47.72	47.98	47.27	47.79	2130779
2017-03-14	47.38	47.56	46.72	47.51	2638321
2017-03-15	47.77	48.24	47.47	47.88	4543980
2017-03-16	48.25	48.85	47.92	48.23	2816527
2017-03-17	48.38	48.44	47.18	47.32	2737102
2017-03-20	47.07	47.21	46.28	46.37	3108143
2017-03-21	46.81	46.84	43.02	43.17	7186015
2017-03-22	42.75	43.47	41.94	43.13	6188936
2017-03-23	42.99	44.70	42.82	43.51	4827119
2017-03-24	43.89	44.22	42.69	43.45	4486500
2017-03-27	41.51	42.90	41.08	42.75	4749499
2017-03-28	42.58	44.54	42.58	44.12	4142242
2017-03-29	44.10	44.17	43.46	43.75	2981005
2017-03-30	43.69	45.25	43.65	45.02	3063685
2017-03-31	44.78	45.11	44.40	44.40	2840073
2017-04-03	44.56	44.79	42.98	44.15	3827226
2017-04-04	43.49	44.23	43.49	43.88	2330478
2017-04-05	44.76	45.23	43.18	43.27	5355712
2017-04-06	43.32	44.33	42.61	43.91	2972060
2017-04-07	43.40	44.31	43.07	43.65	3041964
2017-04-10	43.68	44.32	43.12	43.55	2842716
2017-04-11	43.22	43.55	42.34	43.55	3875826
2017-04-12	43.35	43.50	42.45	42.65	3762422
2017-04-13	42.35	43.20	41.40	41.45	5043572
2017-04-17	41.78	43.30	41.48	43.26	3245590
2017-04-18	42.60	43.10	41.94	42.63	3215893
2017-04-19	43.11	43.51	42.12	42.38	2957988
2017-04-20	43.00	44.09	42.56	43.93	3800314
2017-04-21	43.89	44.06	42.92	43.07	3080200
2017-04-24	44.98	45.25	44.47	44.81	3433276
2017-04-25	45.52	46.22	45.50	45.69	3335935
2017-04-26	45.81	46.54	45.42	45.61	3011889
2017-04-27	45.96	46.13	44.76	45.32	2402875
2017-04-28	45.25	45.32	44.02	44.10	2948498
2017-05-01	44.47	45.13	44.10	44.72	3224458
2017-05-02	44.87	45.05	44.21	44.74	2546705
2017-05-03	44.48	44.97	44.23	44.86	2034650
2017-05-04	45.43	45.65	44.45	45.06	2406639
2017-05-05	45.47	45.49	44.69	45.12	1912701
2017-05-08	45.43	45.44	44.57	44.85	1498608
2017-05-09	45.06	45.23	43.96	44.32	1872497
2017-05-10	44.05	44.82	43.97	44.75	1625256
2017-05-11	44.45	44.50	43.20	44.10	2269883
2017-05-12	43.71	43.90	43.09	43.59	1826371
2017-05-15	43.87	44.71	43.83	44.55	1453936
2017-05-16	44.75	44.80	44.07	44.48	1492000
2017-05-17	42.90	43.33	41.39	41.68	4740247
2017-05-18	41.58	42.56	41.32	41.97	2979975
2017-05-19	42.31	43.50	42.22	42.88	2133967
2017-05-22	43.39	43.64	42.83	43.39	1980430
2017-05-23	43.60	44.51	43.19	44.23	2022657
2017-05-24	44.45	44.64	44.07	44.54	1813523
2017-05-25	44.85	45.30	44.56	44.86	2375493
2017-05-26	44.53	44.93	44.30	44.70	1120326
2017-05-30	44.50	44.50	43.68	43.89	1322919
2017-05-31	43.95	44.00	42.53	43.36	2488565
2017-06-01	43.71	44.66	43.15	44.65	2246999
2017-06-02	44.06	44.94	43.90	44.51	2812787
2017-06-05	44.54	45.19	44.40	44.58	1398703
2017-06-06	43.97	44.40	43.65	44.04	1880677
2017-06-07	44.35	45.03	44.06	44.85	2528708
2017-06-08	44.80	46.34	44.71	45.79	3706507
2017-06-09	46.35	47.60	46.23	47.51	6970608
2017-06-12	47.60	48.12	47.11	47.75	3250026
2017-06-13	48.21	48.61	47.98	48.46	2908993
2017-06-14	48.06	48.82	47.27	48.67	4288985
2017-06-15	47.69	48.76	47.30	48.35	2820030
2017-06-16	48.53	48.53	47.89	48.25	1836714
2017-06-19	48.90	49.50	48.76	49.28	3485793
2017-06-20	49.14	49.18	48.25	48.36	1872783
2017-06-21	48.49	48.54	47.22	47.56	2278428
2017-06-22	47.34	47.38	46.59	46.93	2027054
2017-06-23	47.34	47.39	46.48	46.67	1818633
2017-06-26	47.20	47.94	46.84	47.41	2042945
2017-06-27	47.65	48.63	47.53	47.60	2980458
2017-06-28	48.26	49.51	48.26	49.37	3285260
2017-06-29	51.65	51.65	48.59	49.53	6439069
2017-06-30	50.20	50.25	49.18	49.39	3213318
2017-07-03	49.95	51.67	49.86	50.94	2891601
2017-07-05	51.32	51.38	50.46	50.99	2832307
2017-07-06	50.85	50.89	49.48	49.51	3254461
2017-07-07	50.16	50.67	49.64	50.38	2076838
2017-07-10	50.25	50.55	50.11	50.17	1897825
2017-07-11	50.14	50.14	48.81	49.55	2076217
2017-07-12	49.50	50.40	49.35	50.17	1753864
2017-07-13	50.29	50.94	50.24	50.91	1919835
2017-07-14	49.97	51.14	49.36	50.76	2562059
2017-07-17	50.52	50.94	50.18	50.62	1695240
2017-07-18	50.14	50.64	49.85	50.54	2473497
2017-07-19	50.80	51.03	50.49	51.00	1513606
2017-07-20	51.09	51.47	50.74	50.96	1843490
2017-07-21	50.55	51.27	50.50	50.97	1341919
2017-07-24	50.89	51.59	50.89	51.43	1444554
2017-07-25	52.50	53.21	52.43	52.75	2510703
2017-07-26	53.17	53.29	52.10	52.34	1991090
2017-07-27	52.50	52.58	50.92	51.68	2210261
2017-07-28	51.38	51.75	51.02	51.52	1251257
2017-07-31	52.06	52.56	51.79	52.28	1754988
2017-08-01	52.88	53.38	52.55	53.30	1907950
2017-08-02	53.45	53.48	52.62	53.29	1620571
2017-08-03	53.09	53.15	52.52	52.65	1432422
2017-08-04	53.50	53.90	53.21	53.39	2643509
2017-08-07	53.66	53.90	53.06	53.37	1316839
2017-08-08	53.35	54.24	52.68	52.95	2201423
2017-08-09	52.01	52.74	51.84	52.74	1898440
2017-08-10	52.00	52.08	50.21	50.28	2894744
2017-08-11	50.49	50.62	49.31	49.68	1945058
2017-08-14	50.65	52.05	50.61	51.70	2068800
2017-08-15	52.65	52.65	51.80	52.02	1266377
2017-08-16	52.47	52.75	51.76	52.05	1903281
2017-08-17	51.50	51.89	49.60	49.70	2390533
2017-08-18	49.30	50.25	48.88	49.39	2145015
2017-08-21	49.49	49.59	48.85	49.51	1335949
2017-08-22	50.06	50.90	49.90	50.64	1295286
2017-08-23	49.79	51.21	49.68	50.63	1144108
2017-08-24	51.08	51.25	50.45	50.55	949625
2017-08-25	50.97	51.42	50.75	50.93	1325452
2017-08-28	51.19	51.19	49.95	50.33	1246708
2017-08-29	49.09	50.05	48.82	49.85	1521563
2017-08-30	50.10	50.82	49.85	50.52	1275769
2017-08-31	50.87	51.09	50.47	50.77	1315238
2017-09-01	51.00	51.78	50.85	51.11	1535301
2017-09-05	50.34	50.52	48.13	48.56	3118057
2017-09-06	49.05	49.45	48.65	48.86	1525777
2017-09-07	49.01	49.19	47.17	47.65	2323488
2017-09-08	47.42	48.85	47.26	48.30	1800567
2017-09-11	49.60	50.91	49.46	50.57	2261402
2017-09-12	50.88	51.73	50.68	51.59	1862530
2017-09-13	51.37	51.55	50.98	51.47	1420139
2017-09-14	51.37	51.55	51.15	51.32	1079109
2017-09-15	51.05	51.77	51.05	51.66	1299081
2017-09-18	52.08	52.84	52.08	52.68	1842954
2017-09-19	52.85	53.67	52.71	53.34	1583148
2017-09-20	53.53	54.24	52.93	53.95	2299283
2017-09-21	53.88	54.49	53.75	54.23	1243209
2017-09-22	53.76	54.16	53.54	54.07	1105040
2017-09-25	53.84	54.23	52.93	53.64	1540689
2017-09-26	53.83	54.07	53.39	53.59	1082721
2017-09-27	54.93	55.40	54.33	54.93	2147230
2017-09-28	55.22	55.45	54.54	55.40	1230321
2017-09-29	55.28	55.99	55.19	55.97	1330546
2017-10-02	56.16	57.00	55.96	57.00	1798475
2017-10-03	57.30	57.47	56.69	57.47	1396211
2017-10-04	57.21	57.57	56.88	57.16	1275490
2017-10-05	57.17	59.04	57.05	58.72	1827099
2017-10-06	59.00	59.24	57.93	58.65	1273011
2017-10-09	58.97	59.12	58.07	58.28	21752142
2017-10-10	58.68	59.15	58.30	58.97	1482859
2017-10-11	58.82	59.14	58.49	59.07	1235594
2017-10-12	59.49	59.50	58.20	58.38	1752342
2017-10-13	58.10	58.94	57.43	58.45	1710133
2017-10-16	58.61	59.03	58.34	58.88	1312892
2017-10-17	59.25	59.30	57.92	58.19	1254780
2017-10-18	58.79	59.13	58.29	58.85	1294977
2017-10-19	57.85	58.99	57.83	58.97	1116674
2017-10-20	60.39	60.50	59.98	60.50	1940859
2017-10-23	60.78	60.80	59.88	60.07	1476210
2017-10-24	60.60	61.13	60.50	60.79	1453341
2017-10-25	61.14	61.23	59.23	60.22	1943590
2017-10-26	60.64	61.36	60.64	60.87	1365274
2017-10-27	60.74	61.17	59.81	61.02	1494518
2017-10-30	60.47	61.05	60.14	60.47	1644764
2017-10-31	60.42	60.73	60.19	60.35	1094767
2017-11-01	60.88	61.52	60.33	60.60	1295827
2017-11-02	60.74	62.05	60.14	61.89	1454097
2017-11-03	61.51	61.62	60.85	61.48	1561257
2017-11-06	61.25	62.18	61.19	61.93	992425
2017-11-07	61.90	62.48	60.04	60.42	1714592
2017-11-08	60.18	60.44	59.42	60.03	1164052
2017-11-09	59.01	59.88	58.03	59.55	2014184
2017-11-10	59.54	59.74	59.05	59.24	919725
2017-11-13	58.51	59.75	58.41	59.59	656603
2017-11-14	58.95	59.64	58.55	59.62	741593
2017-11-15	58.50	60.03	57.92	59.34	1153633
2017-11-16	60.01	60.45	59.79	59.82	1038982
2017-11-17	59.48	59.74	58.99	59.43	596329
2017-11-20	59.80	60.29	59.43	60.02	712628
2017-11-21	60.56	60.90	60.40	60.85	924109
2017-11-22	60.89	61.34	60.10	60.14	834431
2017-11-24	60.61	60.67	60.19	60.26	230038
2017-11-27	60.24	60.91	60.01	60.01	790156
2017-11-28	60.32	63.32	60.12	63.16	2493757
2017-11-29	64.29	65.53	63.77	64.74	2233434
2017-11-30	65.85	67.78	65.06	65.89	2710464
2017-12-01	66.06	66.80	62.30	66.15	2349641
2017-12-04	69.30	69.50	67.23	67.23	2587246
2017-12-05	67.81	68.12	66.05	66.32	1708433
2017-12-06	65.91	66.78	65.67	66.20	1137423
2017-12-07	65.76	67.48	65.48	66.93	911759
2017-12-08	67.75	67.95	66.84	67.94	1178378
2017-12-11	68.00	68.22	67.31	67.73	977729
2017-12-12	68.09	70.01	67.83	69.39	1558419
2017-12-13	69.50	69.64	67.45	67.50	1494858
2017-12-14	68.10	68.41	66.43	66.62	977050
2017-12-15	67.45	69.15	67.16	68.36	1259816
2017-12-18	69.64	70.50	69.40	69.71	1483090
2017-12-19	70.44	70.44	68.14	68.25	1310421
2017-12-20	69.32	69.49	67.40	67.50	1297229
2017-12-21	68.15	69.03	68.09	68.48	1131989
2017-12-22	68.89	68.91	67.50	68.38	989428
2017-12-26	68.31	68.77	67.61	68.10	876425
2017-12-27	68.09	68.56	67.91	68.39	650402
2017-12-28	68.72	69.30	68.43	69.26	630561
2017-12-29	69.55	69.70	68.25	68.38	988114
2018-01-02	69.18	69.18	67.37	67.94	1648220
2018-01-03	67.99	69.04	67.84	68.86	1267762
2018-01-04	69.49	71.41	69.41	69.92	2629170
2018-01-05	70.74	71.03	69.80	70.94	1761493
2018-01-08	70.72	71.30	70.28	71.05	1492260
2018-01-09	71.50	72.67	71.39	71.79	1659558
2018-01-10	71.86	73.10	71.26	72.50	2335326
2018-01-11	73.22	73.37	72.42	73.33	1875120
2018-01-12	73.87	74.63	73.30	74.51	2231286
2018-01-16	76.01	76.66	73.22	74.06	2709074
2018-01-17	74.60	76.21	73.43	75.88	2224980
2018-01-18	76.07	76.19	75.01	75.33	1473798
2018-01-19	75.80	76.89	75.61	76.89	1607234
2018-01-22	76.60	78.82	76.60	78.79	2003001
2018-01-23	78.77	79.67	77.86	79.48	2593530
2018-01-24	80.28	81.09	78.82	80.39	2674615
2018-01-25	81.01	81.05	79.46	80.19	1940130
2018-01-26	80.78	81.71	79.85	81.71	1921474
2018-01-29	81.98	82.80	80.00	80.11	2605840
2018-01-30	77.61	79.59	77.03	77.70	2333191
2018-01-31	78.30	79.55	77.84	78.80	1474479
2018-02-01	78.40	80.03	77.99	79.70	1623162
2018-02-02	78.75	79.00	74.60	74.82	3301813
2018-02-05	71.80	74.15	63.45	65.03	4994758
2018-02-06	61.00	68.40	60.55	67.99	5040402
2018-02-07	67.41	70.79	66.98	67.93	3210651
2018-02-08	68.41	68.70	60.50	60.51	3781628
2018-02-09	62.99	64.25	57.11	63.00	4295898
2018-02-12	64.50	66.50	62.66	65.24	2585918
2018-02-13	64.06	66.56	63.92	66.18	1861048
2018-02-14	65.34	69.81	65.31	69.68	3086798
2018-02-15	71.14	71.38	69.01	71.23	3119125
2018-02-16	70.51	72.90	70.27	71.46	2093569
2018-02-20	70.65	72.75	69.83	70.51	1693617
2018-02-21	70.52	73.10	69.60	69.60	1550437
2018-02-22	70.39	71.45	68.44	68.88	1983971
2018-02-23	69.76	72.00	69.50	72.00	1779296
2018-02-26	73.05	74.50	72.05	74.49	1877940
2018-02-27	74.46	75.63	72.07	72.14	2100470
2018-02-28	72.86	74.08	69.92	69.95	1604926
2018-03-01	70.02	71.52	65.92	66.97	2990464
2018-03-02	65.50	68.00	64.05	67.65	2508365
2018-03-05	66.42	71.25	66.20	70.38	1731496
2018-03-06	71.46	71.58	69.28	71.18	1680382
2018-03-07	69.16	71.67	69.00	71.27	1485890
2018-03-08	71.75	72.09	70.10	71.87	1407273
2018-03-09	73.37	76.24	72.89	76.18	2742843
2018-03-12	76.27	76.79	75.37	75.83	1945204
2018-03-13	76.49	76.98	73.50	74.03	2005307
2018-03-14	74.98	74.98	71.88	72.45	1580887
2018-03-15	73.18	73.32	71.92	72.45	1040907
2018-03-16	72.66	74.15	72.66	73.17	1371908
2018-03-19	72.48	72.99	69.46	71.13	1931349
2018-03-20	71.60	72.42	71.33	71.79	796760
2018-03-21	71.94	73.68	71.01	71.19	1938080
2018-03-22	69.13	69.77	64.50	64.78	3804629
2018-03-23	65.10	65.80	59.36	59.68	4380376
2018-03-26	62.86	65.07	61.23	64.71	2745960
2018-03-27	65.31	65.79	60.14	61.42	2369395
2018-03-28	61.96	63.47	60.19	62.05	2010650
2018-03-29	63.04	65.30	62.14	64.28	1833398
2018-04-02	63.94	64.40	58.24	60.37	2837265
2018-04-03	61.52	62.83	59.99	62.46	2259102
2018-04-04	59.70	64.62	59.55	64.23	2536514
2018-04-05	65.41	66.53	64.69	65.45	2054893
2018-04-06	63.51	64.80	59.80	61.26	2874156
2018-04-09	62.30	65.08	61.66	61.87	2223531
2018-04-10	64.55	65.22	63.25	64.15	1878421
2018-04-11	62.98	64.01	62.20	62.47	1879644
2018-04-12	63.78	65.66	63.59	64.68	2798485
2018-04-13	66.60	66.65	61.70	62.64	3404048
2018-04-16	63.68	64.55	63.12	63.55	1504719
2018-04-17	64.85	65.45	63.89	64.28	2131304
2018-04-18	64.92	65.19	63.68	63.82	1569295
2018-04-19	63.70	65.38	63.70	65.11	1798389
2018-04-20	65.37	65.99	64.08	64.84	1643102
2018-04-23	65.27	65.45	63.98	64.66	1346868
2018-04-24	65.35	66.35	62.22	63.44	2463028
2018-04-25	63.19	63.85	61.56	63.13	1552715
2018-04-26	63.51	65.16	63.09	64.20	1707041
2018-04-27	64.07	64.95	63.80	64.57	1096069
2018-04-30	64.87	65.87	63.45	63.46	1308801
2018-05-01	63.30	64.10	62.08	64.00	1395910
2018-05-02	63.71	64.34	62.11	62.34	1404975
2018-05-03	61.80	62.16	59.02	61.48	3098973
2018-05-04	60.66	64.33	60.12	63.55	2221617
2018-05-07	64.09	65.36	63.55	64.77	1567090
2018-05-08	64.63	66.58	64.53	65.64	1408703
2018-05-09	66.15	68.32	65.79	67.94	2333511
2018-05-10	68.19	69.92	67.94	69.51	2011971
2018-05-11	69.83	70.49	69.05	69.43	1124112
2018-05-14	69.99	70.15	68.45	68.89	1242349
2018-05-15	68.59	68.81	67.38	68.02	1086481
2018-05-16	67.86	68.78	67.52	68.13	569176
2018-05-17	67.99	68.44	67.05	67.83	701113
2018-05-18	67.74	67.92	66.57	66.78	723714
2018-05-21	67.89	68.58	67.81	68.28	1044598
2018-05-22	68.49	69.93	68.49	68.98	934073
2018-05-23	68.12	68.59	66.94	68.54	1564164
2018-05-24	68.00	68.32	65.80	67.51	1375839
2018-05-25	67.00	67.41	66.29	66.94	970213
2018-05-29	65.51	65.73	61.25	62.38	4191409
2018-05-30	63.84	65.94	63.52	65.38	2537969
2018-05-31	64.96	65.35	63.57	64.17	1491065
2018-06-01	65.75	66.39	65.40	65.80	2225856
2018-06-04	66.59	67.18	66.37	67.06	1189698
2018-06-05	66.90	67.05	65.71	66.60	1210671
2018-06-06	67.24	69.65	67.14	69.64	2497198
2018-06-07	70.07	70.49	68.40	69.36	1851599
2018-06-08	69.37	70.15	68.67	70.03	1187078
2018-06-11	70.50	70.88	69.43	69.56	1455122
2018-06-12	69.86	70.28	68.86	69.43	1356643
2018-06-13	69.74	70.13	68.21	68.32	1846859
2018-06-14	68.77	68.95	67.21	67.47	1496608
2018-06-15	67.00	67.93	65.66	67.35	1575300
2018-06-18	66.25	67.54	65.59	67.36	1056597
2018-06-19	65.65	67.05	65.46	66.77	1812892
2018-06-20	67.61	67.84	66.83	67.00	959823
2018-06-21	66.52	67.31	65.57	66.57	1502657
2018-06-22	67.33	67.59	66.00	66.07	788112
2018-06-25	65.55	65.71	62.58	63.82	2826244
2018-06-26	63.97	64.37	62.78	63.53	1058775
2018-06-27	63.73	64.54	61.31	61.31	2041591
2018-06-28	61.43	63.64	61.09	62.97	2251219
2018-06-29	64.65	65.47	62.91	63.00	2167857
2018-07-02	62.06	63.66	61.95	63.66	1323545
2018-07-03	64.05	64.36	62.30	62.51	702686
2018-07-05	63.47	63.64	62.67	63.60	1000330
2018-07-06	63.23	65.16	62.87	64.53	1829849
2018-07-09	65.12	67.52	65.04	67.50	2522755
2018-07-10	67.90	67.97	66.69	67.08	1386823
2018-07-11	66.00	67.37	65.90	66.62	1159296
2018-07-12	67.59	67.59	66.40	67.33	1614228
2018-07-13	66.60	67.05	65.10	66.29	1853784
2018-07-16	66.62	68.24	66.53	68.11	1912790
2018-07-17	68.17	68.96	67.77	68.38	1571928
2018-07-18	68.84	70.62	68.61	70.44	2192846
2018-07-19	69.79	69.97	68.53	68.80	1782839
2018-07-20	68.67	69.27	68.06	68.85	1587740
2018-07-23	68.89	70.77	68.71	70.58	1830751
2018-07-24	71.16	71.76	70.13	70.64	2322545
2018-07-25	70.49	72.00	70.29	71.85	1575969
2018-07-26	71.68	72.40	71.25	71.40	1202830
2018-07-27	71.77	72.23	69.72	70.65	1610775
2018-07-30	70.89	71.10	69.57	69.80	1455743
2018-07-31	70.33	70.60	69.18	69.52	1353754
2018-08-01	70.03	71.24	69.29	70.10	935011
2018-08-02	69.20	70.61	68.61	70.42	719852
2018-08-03	70.22	71.50	70.22	71.50	886116
2018-08-06	71.86	72.63	71.46	72.18	835496
2018-08-07	72.72	73.67	72.53	72.88	889115
2018-08-08	72.97	73.51	72.53	73.15	619515
2018-08-09	73.15	73.34	72.44	72.48	693030
2018-08-10	70.91	71.22	70.01	70.58	1158550
2018-08-13	70.51	71.18	69.05	69.17	1018021
2018-08-14	69.69	71.13	69.36	70.69	682769
2018-08-15	69.74	70.35	68.80	69.70	1057015
2018-08-16	70.75	72.47	70.26	71.94	1290385
2018-08-17	71.57	72.95	71.57	72.74	736578
2018-08-20	72.98	73.57	72.61	73.27	695269
2018-08-21	73.38	74.49	73.28	73.62	765733
2018-08-22	73.10	73.62	72.80	73.21	556964
2018-08-23	73.00	73.29	72.32	72.53	674517
2018-08-24	72.98	73.71	72.86	73.45	728371
2018-08-27	74.25	75.92	74.25	75.50	1289944
2018-08-28	75.98	76.05	75.18	75.77	887097
2018-08-29	76.00	76.60	75.37	76.10	890239
2018-08-30	75.55	75.85	74.40	74.75	1033272
2018-08-31	74.26	75.00	73.85	74.72	626826
2018-09-04	74.59	75.53	74.02	75.53	842805
2018-09-05	75.08	75.71	74.51	74.71	707719
2018-09-06	74.90	75.38	73.75	74.38	693683
2018-09-07	74.40	74.40	72.98	73.50	824087
2018-09-10	74.02	74.62	73.28	73.78	561284
2018-09-11	73.39	74.65	72.72	74.18	677159
2018-09-12	74.26	74.40	72.80	73.23	643204
2018-09-13	73.55	74.57	73.02	73.22	698321
2018-09-14	73.52	74.14	73.38	73.93	556892
2018-09-17	74.14	74.41	72.79	73.09	391785
2018-09-18	73.45	74.11	73.00	73.85	463429
2018-09-19	73.83	76.00	73.83	75.56	932394
2018-09-20	76.56	77.94	76.43	77.50	1443409
2018-09-21	78.35	78.35	76.74	76.89	769602
2018-09-24	76.64	76.80	74.21	74.28	1177435
2018-09-25	74.98	75.10	73.87	73.99	620256
2018-09-26	74.16	74.35	71.22	71.55	1387457
2018-09-27	71.90	72.56	71.15	71.26	859479
2018-09-28	70.62	71.12	70.00	70.34	1106187
2018-10-01	71.65	71.94	69.91	70.36	1164392
2018-10-02	70.06	70.47	69.10	70.00	816736
2018-10-03	71.13	72.05	70.60	71.01	1369703
2018-10-04	71.13	72.41	69.73	71.05	1810194
2018-10-05	71.26	71.96	69.43	70.10	1348921
2018-10-08	69.52	70.89	68.73	70.54	1133156
2018-10-09	70.00	70.85	69.20	70.10	776379
2018-10-10	70.13	70.62	63.67	63.84	2322410
2018-10-11	63.04	63.55	57.88	58.65	3142952
2018-10-12	62.00	62.20	57.11	59.58	2703720
2018-10-15	59.37	60.48	58.81	58.85	1342386
2018-10-16	59.96	62.28	58.93	62.08	1462096
2018-10-17	61.77	64.11	60.67	63.14	1542199
2018-10-18	62.54	63.50	59.96	60.64	1355486
2018-10-19	61.00	62.71	60.32	61.27	1172163
2018-10-22	61.65	62.14	58.50	58.56	1474209
2018-10-23	55.55	58.39	54.30	57.55	2309602
2018-10-24	57.58	57.58	53.50	53.82	2010429
2018-10-25	54.95	57.83	54.30	56.65	2075766
2018-10-26	54.71	55.62	52.25	53.79	2689401
2018-10-29	55.37	57.33	52.60	54.35	2481790
2018-10-30	54.83	56.59	54.30	56.45	1620646
2018-10-31	57.87	60.67	57.80	58.55	2195412
2018-11-01	59.24	59.87	58.28	59.62	1214590
2018-11-02	61.03	61.37	57.57	59.03	1627043
2018-11-05	59.36	61.77	59.34	61.17	1153957
2018-11-06	61.17	62.18	60.90	62.09	935612
2018-11-07	63.32	65.13	62.27	64.93	1801523
2018-11-08	64.21	65.95	63.92	65.43	1205276
2018-11-09	64.67	65.02	62.69	63.84	1199010
2018-11-12	63.73	64.03	60.27	60.58	1398942
2018-11-13	61.05	62.63	60.62	61.19	1191699
2018-11-14	62.40	62.66	57.64	59.31	1579646
2018-11-15	58.55	61.43	57.33	61.19	2075489
2018-11-16	60.51	62.30	59.67	61.47	1102000
2018-11-19	61.50	61.95	59.06	60.33	1280965
2018-11-20	58.23	58.68	56.39	56.97	2068840
2018-11-21	58.30	59.28	56.72	57.39	1126984
2018-11-23	56.58	57.20	55.75	56.11	653828
2018-11-26	57.54	59.32	57.36	59.14	1170093
2018-11-27	58.77	59.60	58.32	59.39	1095864
2018-11-28	60.00	62.79	58.85	62.78	1499833
2018-11-29	61.85	62.55	60.66	61.41	939844
2018-11-30	61.07	63.23	60.81	62.84	953931
2018-12-03	65.32	65.65	63.13	64.35	1345756
2018-12-04	63.50	63.73	56.67	57.17	2906189
2018-12-06	54.50	56.70	51.71	56.65	3199316
2018-12-07	56.28	58.08	52.61	53.47	2326159
2018-12-10	53.20	53.30	49.26	52.01	3538772
2018-12-11	53.79	54.33	50.50	51.02	2462814
2018-12-12	52.64	53.26	51.13	51.17	1949352
2018-12-13	51.54	52.01	50.10	50.62	1848254
2018-12-14	49.47	50.69	48.73	49.16	2486258
2018-12-17	48.60	49.53	45.80	46.61	2750874
2018-12-18	47.29	48.51	45.60	46.33	2296115
2018-12-19	46.38	49.00	43.74	44.64	2997110
2018-12-20	43.80	45.20	42.16	43.11	3550144
2018-12-21	43.24	45.34	40.16	40.54	4404037
2018-12-24	39.11	40.03	37.52	37.55	4006569
2018-12-26	38.11	42.76	36.73	42.49	5418005
2018-12-27	40.64	43.73	39.19	43.73	3432684
2018-12-28	44.10	45.33	43.05	43.67	3309350
2018-12-31	44.37	45.06	43.05	44.77	2594022
2019-01-02	42.95	45.37	42.60	44.95	2689582
2019-01-03	43.95	44.52	42.25	42.47	3080247
2019-01-04	44.30	46.76	44.15	46.29	3694600
2019-01-07	46.25	48.09	45.79	47.00	2022360
2019-01-08	48.26	48.40	46.26	47.73	1814286
2019-01-09	48.23	48.89	47.33	48.50	1636373
2019-01-10	47.71	49.28	47.30	49.12	1869072
2019-01-11	48.52	49.42	47.84	49.24	1478451
2019-01-14	48.00	50.10	47.91	49.67	1700717
2019-01-15	49.32	51.19	49.03	50.88	2833371
2019-01-16	52.58	54.03	52.04	53.34	2918304
2019-01-17	52.86	54.70	52.37	54.18	2165331
2019-01-18	54.96	56.56	54.30	56.48	2220427
2019-01-22	55.30	55.99	53.94	54.87	2853128
2019-01-23	55.55	55.64	53.41	55.00	1943214
2019-01-24	54.54	55.92	54.46	55.48	916201
2019-01-25	56.61	57.78	56.28	57.11	1456911
2019-01-28	55.63	56.95	55.49	56.88	936992
2019-01-29	56.83	57.10	56.04	56.45	782863
2019-01-30	57.06	58.60	56.26	57.75	1421764
2019-01-31	57.04	57.98	56.58	57.70	1139388
2019-02-01	58.00	59.03	57.87	58.63	982075
2019-02-04	58.65	59.62	57.80	59.60	965145
2019-02-05	59.80	59.87	58.85	59.76	1256400
2019-02-06	59.34	59.87	58.72	59.20	933357
2019-02-07	58.46	58.80	56.95	58.24	2095876
2019-02-08	57.25	57.91	55.99	57.87	1293153
2019-02-11	58.18	58.70	57.90	58.39	1021816
2019-02-12	59.49	60.56	59.40	60.09	1773480
2019-02-13	60.85	61.88	60.68	60.78	1085709
2019-02-14	59.78	60.53	58.50	59.48	1439104
2019-02-15	60.69	62.23	60.69	62.21	1345386
2019-02-19	61.74	62.90	61.10	62.49	1033379
2019-02-20	62.45	63.00	62.00	62.92	993788
2019-02-21	62.52	62.95	61.55	62.19	1150797
2019-02-22	62.53	62.95	62.10	62.61	1367812
2019-02-25	63.66	64.35	62.69	62.85	1141381
2019-02-26	62.25	63.44	62.01	62.59	805446
2019-02-27	62.26	63.18	61.97	62.98	751596
2019-02-28	62.86	63.78	62.83	62.95	836314
2019-03-01	64.18	64.88	62.80	63.81	1093564
2019-03-04	64.30	64.83	61.21	62.86	1555675
2019-03-05	62.96	62.96	61.58	62.48	797949
2019-03-06	62.37	62.80	61.23	61.33	728992
2019-03-07	60.87	60.87	59.00	59.78	2556214
2019-03-08	57.96	59.85	57.88	59.74	1417491
2019-03-11	60.14	61.94	60.14	61.82	846644
2019-03-12	62.11	62.95	62.02	62.44	771776
2019-03-13	63.00	64.44	62.86	63.62	1601708
2019-03-14	63.76	64.71	63.50	64.28	782768
2019-03-15	64.61	65.84	64.32	65.16	1635087
2019-03-18	65.67	66.86	65.45	66.13	1347480
2019-03-19	67.00	67.14	64.48	65.03	1741724
2019-03-20	64.82	64.82	62.17	62.34	1311132
2019-03-21	61.68	63.76	61.12	63.23	1492376
2019-03-22	61.97	62.42	58.67	59.10	3009909
2019-03-25	58.90	59.82	57.84	58.64	2054319
2019-03-26	59.86	60.59	59.17	60.53	1384091
2019-03-27	60.41	61.03	58.97	59.88	2105573
2019-03-28	60.32	61.43	59.64	61.35	1462398
2019-03-29	62.40	62.53	61.27	61.86	1387418
2019-04-01	63.00	65.17	63.00	64.97	1722227
2019-04-02	64.75	65.46	64.33	65.21	1106843
2019-04-03	66.29	66.66	65.04	65.68	1747684
2019-04-04	65.65	66.48	65.43	66.15	1165310
2019-04-05	66.77	66.83	66.10	66.58	1241053
2019-04-08	66.11	66.60	65.67	66.60	988327
2019-04-09	65.93	66.06	64.83	65.27	1494078
2019-04-10	65.58	66.26	65.05	66.16	1344274
2019-04-11	66.44	67.27	65.84	66.69	1038154
2019-04-12	68.95	69.69	67.85	69.53	2870191
2019-04-15	69.46	69.56	68.05	68.60	1355384
2019-04-16	69.00	69.66	68.54	69.44	1222136
2019-04-17	69.95	69.95	68.27	69.34	1523863
2019-04-18	69.30	69.64	68.66	69.07	991801
2019-04-22	68.96	68.96	67.84	68.49	719899
2019-04-23	68.50	70.22	68.25	69.96	1101304
2019-04-24	69.63	70.62	69.18	70.01	874795
2019-04-25	69.43	70.96	68.82	70.35	821827
2019-04-26	70.51	72.07	70.24	72.01	805230
2019-04-29	72.27	74.12	72.15	73.16	1284408
2019-04-30	73.43	74.43	72.53	74.13	960279
2019-05-01	74.50	74.80	72.47	72.48	1058870
2019-05-02	72.59	73.69	71.26	72.63	1618540
2019-05-03	73.55	74.55	73.14	74.30	1283050
2019-05-06	70.92	73.99	70.63	73.42	1147368
2019-05-07	71.70	72.11	68.29	69.80	2227392
2019-05-08	69.19	71.17	69.10	69.40	998242
2019-05-09	67.74	69.51	66.38	69.33	1254201
2019-05-10	68.86	71.19	66.76	70.62	1468203
2019-05-13	67.25	67.49	65.11	65.83	1682978
2019-05-14	66.46	68.87	66.13	67.50	955495
2019-05-15	66.10	68.51	65.80	67.65	965460
2019-05-16	68.33	70.80	68.32	69.79	794472
2019-05-17	68.48	70.26	67.55	68.62	724580
2019-05-20	67.75	69.15	67.51	68.22	621977
2019-05-21	69.19	70.05	69.15	69.84	539432
2019-05-22	69.21	70.17	69.02	69.52	494377
2019-05-23	67.79	67.86	65.65	66.91	1032362
2019-05-24	67.94	68.48	67.29	68.17	373129
2019-05-28	68.12	69.07	66.52	66.56	433135
2019-05-29	65.06	66.05	64.26	65.87	1155017
2019-05-30	66.24	67.03	64.76	65.52	664643
2019-05-31	63.40	64.72	63.01	63.67	1030725
2019-06-03	63.62	64.79	62.39	63.65	831458
2019-06-04	65.62	67.85	64.81	67.71	737510
2019-06-05	68.28	70.06	67.31	69.92	1138264
2019-06-06	70.09	71.44	69.23	70.97	600086
2019-06-07	71.17	72.39	70.79	71.36	684086
2019-06-10	72.67	73.82	72.55	72.55	650540
2019-06-11	73.60	74.00	71.58	72.44	536274
2019-06-12	72.28	72.60	70.90	71.57	393069
2019-06-13	71.85	72.30	70.96	71.62	396917
2019-06-14	71.72	72.72	70.47	72.18	342397
2019-06-17	71.93	72.80	71.08	71.23	584480
2019-06-18	71.76	73.73	71.65	72.77	1115776
2019-06-19	72.96	73.85	72.80	73.15	668057
2019-06-20	74.33	74.98	72.77	74.54	836150
2019-06-21	74.50	75.11	73.28	73.47	838973
2019-06-24	73.42	74.07	72.43	72.41	909987
2019-06-25	72.32	72.55	70.67	70.89	653478
2019-06-26	71.57	71.68	69.83	69.86	562936
2019-06-27	70.64	71.78	70.64	71.55	388574
2019-06-28	73.51	74.17	72.72	73.98	979486
2019-07-01	75.91	76.67	74.80	75.89	1122570
2019-07-02	75.70	76.88	75.45	76.50	577812
2019-07-03	77.19	78.68	76.96	78.56	805409
2019-07-05	78.93	79.28	77.15	78.95	849228
2019-07-08	78.05	78.57	77.67	78.10	481600
2019-07-09	77.08	79.27	77.00	79.14	630410
2019-07-10	79.20	80.29	78.53	78.85	575766
2019-07-11	79.18	79.66	78.73	79.50	545670
2019-07-12	79.89	80.54	79.11	80.42	874191
2019-07-15	80.92	81.22	79.32	79.79	700186
2019-07-16	79.65	80.04	78.66	78.94	460947
2019-07-17	78.57	79.09	77.30	77.41	422985
2019-07-18	77.01	79.30	76.62	78.94	584260
2019-07-19	79.69	79.75	77.04	77.21	338602
2019-07-22	77.20	78.01	76.73	77.55	462654
2019-07-23	78.28	79.85	78.09	79.78	571535
2019-07-24	79.38	81.47	79.14	81.41	751404
2019-07-25	81.28	81.37	79.56	79.90	468601
2019-07-26	80.46	82.37	80.33	82.22	742427
2019-07-29	82.09	82.50	80.90	80.94	469573
2019-07-30	79.68	80.89	79.10	80.76	301976
2019-07-31	80.90	81.42	78.00	79.32	676330
2019-08-01	79.32	80.75	75.43	75.96	1034398
2019-08-02	74.88	76.17	72.71	75.13	1003583
2019-08-05	71.05	71.30	65.91	68.12	1500292
2019-08-06	69.96	71.30	68.22	71.05	749958
2019-08-07	68.08	71.51	66.05	70.76	1282024
2019-08-08	71.87	74.60	71.39	74.45	878085
2019-08-09	73.54	74.50	71.88	73.60	601565
2019-08-12	71.90	72.32	69.58	70.19	855527
2019-08-13	69.77	73.34	69.25	72.33	775072
2019-08-14	68.90	69.56	65.66	66.02	1566619
2019-08-15	67.00	68.00	65.95	67.36	804390
2019-08-16	68.52	70.78	68.49	70.39	895618
2019-08-19	73.04	73.13	71.83	72.29	691054
2019-08-20	71.49	72.04	70.10	70.23	470888
2019-08-21	71.71	71.79	70.94	71.36	488994
2019-08-22	71.97	72.87	70.51	72.35	498485
2019-08-23	71.36	72.55	66.10	67.18	1370897
2019-08-26	68.88	69.32	67.49	69.28	687965
2019-08-27	69.66	70.49	67.55	68.22	747858
2019-08-28	67.27	69.70	67.00	69.50	690645
2019-08-29	71.09	72.80	70.75	72.20	1029315
2019-08-30	73.00	73.54	71.78	72.53	603733
2019-09-03	71.31	71.70	70.09	71.35	504803
2019-09-04	72.78	73.85	72.53	73.73	432131
2019-09-05	75.98	78.17	75.80	76.73	1259497
2019-09-06	77.08	77.68	76.35	76.83	484845
2019-09-09	77.78	77.98	76.51	77.60	561501
2019-09-10	77.78	77.78	74.70	76.47	754788
2019-09-11	76.58	77.18	75.54	77.11	924184
2019-09-12	76.76	79.43	76.76	78.83	1041696
2019-09-13	79.58	80.05	78.69	79.14	715206
2019-09-16	77.85	79.05	76.99	78.98	342946
2019-09-17	78.73	79.77	78.54	79.77	357447
2019-09-18	79.32	80.25	78.10	79.99	596631
2019-09-19	79.95	81.25	79.40	79.67	706479
2019-09-20	79.98	80.30	77.75	78.34	641370
2019-09-23	77.33	79.10	77.00	78.48	337072
2019-09-24	78.95	79.76	75.96	76.88	739484
2019-09-25	76.92	78.60	76.10	78.20	361725
2019-09-26	78.26	78.85	77.40	78.16	270975
2019-09-27	79.49	79.57	76.19	77.40	483623
2019-09-30	77.82	78.28	77.30	77.64	300464
2019-10-01	78.50	78.50	73.89	73.95	989998
2019-10-02	72.68	72.85	69.15	70.12	1156323
2019-10-03	70.12	71.36	67.59	71.30	972465
2019-10-04	71.82	74.83	71.82	74.61	898817
2019-10-07	73.76	75.10	73.16	73.64	962388
2019-10-08	71.87	72.11	69.80	70.00	1414557
2019-10-09	71.43	72.57	71.12	71.83	561672
2019-10-10	72.04	74.36	71.74	73.39	632424
2019-10-11	75.75	77.70	75.22	75.30	1326669
2019-10-14	75.00	75.81	74.73	75.68	243988
2019-10-15	76.48	78.69	75.95	77.81	724091
2019-10-16	78.17	78.17	76.74	77.53	403121
2019-10-17	78.46	79.04	77.30	77.72	405438
2019-10-18	77.55	78.49	77.02	77.86	499075
2019-10-21	79.07	80.49	78.97	80.34	684289
2019-10-22	80.32	80.45	78.15	78.30	419796
2019-10-23	77.97	78.97	77.75	78.90	298708
2019-10-24	79.48	80.12	78.88	79.91	323291
2019-10-25	79.43	80.90	79.25	80.41	360829
2019-10-28	81.24	81.87	81.06	81.16	452625
2019-10-29	81.00	82.85	80.67	81.64	827107
2019-10-30	81.68	82.36	79.98	82.14	413736
2019-10-31	81.40	81.72	79.68	80.95	541247
2019-11-01	82.00	83.47	81.91	83.45	750942
2019-11-04	85.00	85.00	83.68	83.91	747320
2019-11-05	84.50	84.50	82.53	83.26	503482
2019-11-06	83.22	84.17	83.00	84.00	367220
2019-11-07	85.08	86.43	84.92	85.15	812756
2019-11-08	85.23	85.32	84.04	85.26	344923
2019-11-11	84.46	85.46	84.00	85.14	267344
2019-11-12	85.24	86.24	84.47	84.94	594920
2019-11-13	83.88	85.18	83.26	84.50	425777
2019-11-14	84.40	85.50	84.01	85.50	382207
2019-11-15	86.18	86.45	85.66	86.31	352430
2019-11-18	86.09	87.13	86.00	86.87	421678
2019-11-19	87.57	88.50	87.30	88.01	380765
2019-11-20	87.31	87.93	85.45	87.16	504372
2019-11-21	87.39	87.56	85.50	85.65	460561
2019-11-22	86.00	86.90	85.56	86.72	276829
2019-11-25	87.16	88.62	87.16	88.47	410426
2019-11-26	88.71	89.54	88.33	89.45	292357
2019-11-27	90.06	90.71	89.37	90.71	434649
2019-11-29	90.34	90.87	89.76	90.10	191909
2019-12-02	90.40	90.57	87.30	87.39	637102
2019-12-03	85.03	85.80	83.71	85.60	823485
2019-12-04	86.20	87.67	85.52	87.12	353574
2019-12-05	87.70	88.27	86.92	88.18	406684
2019-12-06	89.95	91.07	89.72	90.36	628450
2019-12-09	90.36	90.58	89.61	89.92	250741
2019-12-10	89.77	89.95	88.88	89.30	318758
2019-12-11	89.63	89.63	88.36	88.65	258439
2019-12-12	88.76	92.21	88.52	91.63	1097808
2019-12-13	91.32	92.74	89.94	91.49	672152
2019-12-16	93.32	93.69	92.68	92.68	559109
2019-12-17	93.17	93.47	92.35	92.98	364001
2019-12-18	93.63	93.74	92.60	92.69	211303
2019-12-19	92.57	93.59	92.43	93.48	265886
2019-12-20	94.10	95.21	93.88	93.87	585834
2019-12-23	94.93	94.93	92.86	93.00	611848
2019-12-24	93.25	93.67	92.88	93.40	83104
2019-12-26	93.40	94.85	93.40	94.78	273374
2019-12-27	95.33	95.50	94.35	94.69	463178
2019-12-30	95.12	95.33	93.34	93.69	353231
2019-12-31	93.32	94.78	93.00	94.64	243651
2020-01-02	95.50	96.25	94.66	96.25	903861
2020-01-03	93.19	95.46	93.03	94.52	474777
2020-01-06	92.50	94.64	92.31	94.57	449166
2020-01-07	94.01	94.27	92.72	92.77	441467
2020-01-08	92.94	95.88	92.63	94.72	675023
2020-01-09	96.20	96.73	95.62	96.57	386681
2020-01-10	96.92	97.00	95.23	95.55	425834
2020-01-13	96.38	98.12	95.86	98.12	606370
2020-01-14	98.66	98.71	96.70	97.12	1131317
2020-01-15	96.40	98.03	96.00	97.35	416504
2020-01-16	98.54	99.95	98.31	99.95	836169
2020-01-17	101.00	101.41	100.23	101.22	728962
2020-01-21	100.15	101.81	100.07	100.34	483232
2020-01-22	101.40	102.24	100.41	100.81	425644
2020-01-23	100.20	101.25	98.64	101.01	422129
2020-01-24	101.26	101.26	96.60	98.03	841688
2020-01-27	93.00	95.26	92.25	94.07	798126
2020-01-28	95.42	97.76	94.90	96.62	525484
2020-01-29	97.87	98.45	96.37	96.44	346796
2020-01-30	94.40	99.36	94.20	99.15	790347
2020-01-31	97.05	97.28	92.04	93.08	1159009
2020-02-03	94.92	97.42	94.41	95.28	704063
2020-02-04	98.28	100.44	98.28	98.55	649191
2020-02-05	101.41	102.02	100.22	101.95	832243
2020-02-06	103.18	103.35	101.65	101.97	488065
2020-02-07	100.83	101.66	99.87	100.99	794298
2020-02-10	100.14	102.68	100.13	102.68	481902
2020-02-11	103.85	105.38	103.50	103.79	572224
2020-02-12	105.00	105.20	104.06	104.43	608554
2020-02-13	103.66	106.22	103.09	105.60	613050
2020-02-14	105.79	107.07	105.54	107.04	433513
2020-02-18	106.60	106.97	104.12	105.45	706065
2020-02-19	106.27	107.44	105.95	106.51	312663
2020-02-20	106.01	108.13	103.78	106.95	590997
2020-02-21	106.00	106.10	102.62	104.06	693077
2020-02-24	94.84	97.46	93.42	94.89	1389468
2020-02-25	95.50	95.55	83.80	84.79	1949858
2020-02-26	86.08	88.45	82.50	82.57	1917912
2020-02-27	77.60	80.80	71.68	71.84	2714756
2020-02-28	65.28	68.89	62.03	67.36	3385413
2020-03-02	68.00	77.36	66.50	77.17	2304618
2020-03-03	77.61	79.80	68.29	70.32	2624714
2020-03-04	73.79	77.70	71.00	77.57	1390449
2020-03-05	71.98	72.49	66.05	68.42	2203550
2020-03-06	62.32	64.26	58.03	62.89	2503944
2020-03-09	49.37	51.28	43.57	45.01	3545377
2020-03-10	49.94	52.52	44.59	52.51	3497389
2020-03-11	47.66	48.67	41.90	43.84	4075195
2020-03-12	33.11	40.27	31.15	31.69	5820269
2020-03-13	36.76	40.95	32.08	40.74	4521455
2020-03-16	27.61	31.88	24.85	24.86	7340762
2020-03-17	25.17	27.59	22.00	26.08	5812343
2020-03-18	22.05	22.76	16.51	19.26	8384090
2020-03-19	18.62	21.60	17.50	20.12	5990537
2020-03-20	21.42	21.95	17.60	17.87	6038536
2020-03-23	17.34	17.34	14.25	14.88	13300202
2020-03-24	17.33	20.19	17.30	20.07	10131708
2020-03-25	20.83	24.89	19.26	22.35	15124013
2020-03-26	23.10	26.75	23.01	26.41	9408302
2020-03-27	23.70	26.47	22.51	24.22	7398829
2020-03-30	24.29	25.90	22.76	25.64	7657753
2020-03-31	25.00	25.43	22.81	23.46	6874483
2020-04-01	20.35	20.43	18.60	19.24	8446290
2020-04-02	18.88	20.98	18.74	20.40	7377098
2020-04-03	19.90	20.58	18.31	19.17	6655035
2020-04-06	22.16	24.13	21.86	23.71	12382729
2020-04-07	27.35	27.60	24.16	24.23	12435390
2020-04-08	25.65	28.16	24.52	27.80	9560242
2020-04-09	30.23	32.32	29.66	31.36	14110900
2020-04-13	31.75	31.79	27.10	28.14	9226175
2020-04-14	30.70	30.70	28.09	29.13	8871495
2020-04-15	26.40	26.50	25.15	25.63	8353456
2020-04-16	25.86	25.90	23.58	24.32	8726258
2020-04-17	27.01	28.04	26.28	27.79	7637641
2020-04-20	26.21	27.19	25.24	25.86	7481453
2020-04-21	24.20	24.84	23.28	23.59	7278494
2020-04-22	25.02	25.30	24.37	24.80	4064012
2020-04-23	25.12	25.97	24.35	24.52	5085692
2020-04-24	25.15	25.65	24.15	25.34	4273732
2020-04-27	26.11	28.12	26.05	27.96	5789229
2020-04-28	30.12	30.57	28.28	28.60	7532422
2020-04-29	30.74	32.17	30.63	31.50	6817461
2020-04-30	30.00	30.24	28.72	29.35	5171566
2020-05-01	27.18	27.64	26.20	26.60	6409262
2020-05-04	25.65	26.45	24.86	26.35	5364489
2020-05-05	27.71	27.96	26.50	26.58	5643520
2020-05-06	27.26	27.45	25.30	25.37	4441015
2020-05-07	26.29	28.33	26.29	27.20	6256054
2020-05-08	28.44	28.84	27.92	28.67	4599423
2020-05-11	27.79	28.19	27.04	27.45	4263450
2020-05-12	27.94	27.97	25.00	25.01	7292497
2020-05-13	24.58	24.61	22.51	23.00	10805288
2020-05-14	22.07	24.44	21.21	24.43	11855706
2020-05-15	23.66	24.41	23.12	24.23	5875361
2020-05-18	26.55	28.38	26.55	27.91	10912999
2020-05-19	27.64	28.15	26.38	26.38	5361479
2020-05-20	27.67	28.43	27.61	28.03	5346428
2020-05-21	27.80	28.38	27.15	27.62	3918894
2020-05-22	27.79	27.83	26.93	27.81	3628162
2020-05-26	30.34	31.69	30.30	31.06	9075854
2020-05-27	33.93	34.06	31.44	33.68	9098021
2020-05-28	34.50	34.60	32.61	32.97	5295930
2020-05-29	32.05	33.05	31.27	32.28	6030259
2020-06-01	32.50	33.83	32.08	33.43	3877027
2020-06-02	34.27	34.82	33.71	34.28	4477139
2020-06-03	36.13	37.78	35.80	37.48	10577087
2020-06-04	37.50	38.28	36.32	38.24	7551951
2020-06-05	43.81	44.00	41.64	42.37	9988069
2020-06-08	44.76	44.76	42.83	44.32	7714438
2020-06-09	41.81	43.13	41.13	42.23	5369543
2020-06-10	42.02	42.13	38.75	38.78	8443220
2020-06-11	33.79	35.17	30.38	30.40	14887808
2020-06-12	33.55	33.72	30.66	33.00	9869005
2020-06-15	29.93	34.46	29.75	34.10	8310653
2020-06-16	38.03	38.05	33.86	35.79	9051138
2020-06-17	36.02	36.11	34.48	34.67	4611207
2020-06-18	33.69	34.98	33.53	34.49	3594012
2020-06-19	36.00	36.19	32.70	33.30	7134048
2020-06-22	33.00	33.88	32.35	33.50	4427224
2020-06-23	34.66	35.03	33.74	33.86	4887047
2020-06-24	32.80	32.82	29.62	30.32	9919129
2020-06-25	29.96	32.37	29.91	32.26	8174079
2020-06-26	30.87	31.33	29.00	29.02	10570907
2020-06-29	29.73	30.12	28.76	29.95	4131544
2020-06-30	29.77	31.73	29.73	31.29	4971881
2020-07-01	31.48	32.17	30.91	31.51	4465084
2020-07-02	33.07	33.50	31.37	31.56	5312960
2020-07-06	33.22	33.68	32.48	32.79	4411313
2020-07-07	32.12	32.26	30.77	31.01	4294597
2020-07-08	31.17	31.95	30.70	31.77	4704209
2020-07-09	31.73	31.85	29.19	30.18	5650751
2020-07-10	30.00	31.99	29.99	31.95	5795589
2020-07-13	32.83	33.30	31.18	31.39	6403662
2020-07-14	31.02	32.39	30.61	32.27	5064147
2020-07-15	34.00	34.23	33.02	33.98	5975605
2020-07-16	33.20	34.07	32.89	33.50	3390493
2020-07-17	33.80	33.84	32.93	33.52	2587446
2020-07-20	33.28	33.90	32.95	33.52	2561997
2020-07-21	34.17	35.08	34.07	34.54	3291682
2020-07-22	34.08	35.14	34.01	35.03	2833903
2020-07-23	34.95	35.50	34.12	34.86	2700442
2020-07-24	34.51	34.88	33.98	34.20	2313126
2020-07-27	34.36	34.36	33.03	34.25	2287732
2020-07-28	33.97	34.81	33.78	34.29	1901883
2020-07-29	34.30	36.36	34.30	36.28	2692058
2020-07-30	34.69	35.24	33.79	35.07	3061484
2020-07-31	35.42	35.42	33.60	34.97	3333167
2020-08-03	35.36	35.60	34.72	35.17	1906515
2020-08-04	34.98	35.39	34.65	35.11	1619485
2020-08-05	35.75	36.73	35.74	36.49	3018592
2020-08-06	36.45	36.89	35.98	36.69	1823943
2020-08-07	36.32	38.13	36.05	38.08	2662393
2020-08-10	38.73	38.74	37.87	38.16	3246461
2020-08-11	39.56	40.38	38.31	38.57	5222987
2020-08-12	40.07	40.12	38.11	38.77	2852421
2020-08-13	38.40	38.99	37.78	38.15	2622655
2020-08-14	37.82	38.86	37.60	38.25	1639712
2020-08-17	38.07	38.32	37.72	37.80	1830515
2020-08-18	37.88	38.00	36.90	37.26	2334999
2020-08-19	37.45	37.92	36.47	36.76	2134895
2020-08-20	35.76	36.85	35.54	36.63	1858190
2020-08-21	36.44	36.98	36.03	36.38	1267328
2020-08-24	37.10	38.28	36.60	38.27	2143000
2020-08-25	39.00	39.10	38.04	38.77	2016263
2020-08-26	38.75	38.76	38.03	38.47	1585666
2020-08-27	38.54	40.60	38.54	40.07	3557712
2020-08-28	40.75	41.06	39.84	40.94	2611444
2020-08-31	40.89	40.89	39.52	39.52	2710395
2020-09-01	39.34	40.20	38.81	40.02	2078933
2020-09-02	40.32	42.13	39.84	41.85	4110667
2020-09-03	42.02	42.78	38.50	39.33	5231928
2020-09-04	40.69	40.75	36.99	38.99	4797666
2020-09-08	37.75	37.75	35.89	36.22	3294609
2020-09-09	37.25	38.37	36.80	37.63	2315334
2020-09-10	38.25	38.60	35.76	36.00	2440440
2020-09-11	36.37	36.55	35.19	36.02	1884470
2020-09-14	36.82	38.59	36.81	37.96	2476196
2020-09-15	38.61	38.75	37.32	37.50	1989197
2020-09-16	37.63	39.56	37.63	38.28	2655334
2020-09-17	36.87	37.70	36.24	37.10	2625960
2020-09-18	37.31	37.36	35.80	36.18	2031417
2020-09-21	34.00	34.36	32.55	33.72	4467375
2020-09-22	33.70	34.30	32.10	32.69	3006859
2020-09-23	33.10	33.77	30.65	30.66	3571729
2020-09-24	30.61	32.14	29.67	30.82	3600854
2020-09-25	30.31	32.06	30.02	31.82	3172407
2020-09-28	32.98	34.73	32.93	34.01	3833062
2020-09-29	33.89	33.89	32.26	32.87	2832529
2020-09-30	33.09	34.81	33.08	33.87	3608664
2020-10-01	34.48	35.14	33.48	34.28	2175402
2020-10-02	32.37	35.67	32.35	35.04	4356733
2020-10-05	35.98	37.18	35.87	36.86	3381240
2020-10-06	37.51	38.57	35.53	35.80	5006712
2020-10-07	37.19	38.10	36.79	37.54	3217729
2020-10-08	38.22	39.42	38.04	39.12	2842260
2020-10-09	39.77	39.92	38.47	39.21	3149025
2020-10-12	39.54	40.89	39.24	40.55	2810857
2020-10-13	40.51	40.58	37.99	38.40	3506185
2020-10-14	38.64	38.82	37.12	37.25	2535882
2020-10-15	36.03	38.23	36.03	38.12	2731576
2020-10-16	38.44	38.98	37.74	38.23	2430176
2020-10-19	38.60	38.74	36.40	36.59	2496286
2020-10-20	37.16	38.78	37.16	37.51	3005478
2020-10-21	37.47	38.26	37.18	37.33	2024973
2020-10-22	37.28	39.40	37.13	39.22	2595548
2020-10-23	39.74	40.39	38.88	39.80	2254606
2020-10-26	38.44	38.44	36.13	37.22	3652433
2020-10-27	37.11	37.28	35.00	35.02	2947689
2020-10-28	33.20	33.80	31.96	32.56	3686580
2020-10-29	32.58	34.05	31.13	33.33	3336429
2020-10-30	32.87	33.83	32.05	33.61	2750842
2020-11-02	34.72	35.93	34.06	35.54	3008363
2020-11-03	36.91	38.83	36.91	37.87	5014583
2020-11-04	36.91	38.49	35.03	36.56	4435674
2020-11-05	37.56	39.88	37.52	39.13	5234512
2020-11-06	39.51	39.78	37.89	38.22	2432753
2020-11-09	44.52	48.93	44.52	46.89	10290279
2020-11-10	46.90	48.48	45.95	48.15	2940742
2020-11-11	49.02	49.02	46.55	47.34	2807085
2020-11-12	45.90	45.94	43.76	45.05	3222317
2020-11-13	45.94	47.71	45.88	47.17	2180046
2020-11-16	50.32	50.50	48.96	50.43	3191617
2020-11-17	48.88	50.43	47.81	50.18	2177209
2020-11-18	50.73	51.95	48.80	48.84	2780181
2020-11-19	48.14	49.37	47.17	49.33	2154243
2020-11-20	48.74	49.10	47.79	48.02	1554017
2020-11-23	49.47	50.94	49.08	50.48	2514711
2020-11-24	52.81	55.72	52.70	55.69	3595983
2020-11-25	54.70	55.00	53.10	54.86	2452978
2020-11-27	54.94	54.99	53.82	54.19	1021767
2020-11-30	53.43	53.92	50.81	51.28	2221154
2020-12-01	53.72	54.61	53.18	53.45	2365871
2020-12-02	52.87	55.12	52.82	54.95	1627021
2020-12-03	54.90	55.88	54.14	55.01	2227571
2020-12-04	55.85	57.25	55.80	57.13	1894209
2020-12-07	56.29	56.32	55.12	55.78	1751362
2020-12-08	54.86	56.28	54.43	55.91	1297087
2020-12-09	56.71	56.85	54.93	55.61	2239680
2020-12-10	54.46	56.10	54.00	55.97	1440051
2020-12-11	54.26	54.85	53.15	54.47	1870089
2020-12-14	56.20	56.33	52.65	52.66	1955988
2020-12-15	53.98	55.83	53.20	55.39	1785304
2020-12-16	55.78	55.83	54.91	55.67	1184894
2020-12-17	55.95	56.36	55.24	56.15	1295784
2020-12-18	56.20	56.49	53.77	54.90	2546552
2020-12-21	56.00	57.20	53.84	56.52	5260166
2020-12-22	56.82	56.92	54.88	54.91	1951510
2020-12-23	55.68	58.40	55.65	57.59	3101207
2020-12-24	57.96	58.03	56.41	57.67	1054918
2020-12-28	59.15	59.84	58.00	58.56	2047521
2020-12-29	59.35	59.35	57.71	57.90	1766969
2020-12-30	58.34	59.19	58.14	58.72	1248543
2020-12-31	58.52	60.96	57.88	60.80	1896460
2021-01-04	61.62	61.62	56.87	58.34	3256718
2021-01-05	58.12	59.80	57.42	59.12	1943470
2021-01-06	61.53	68.18	61.53	66.63	5331967
2021-01-07	69.78	71.51	69.32	69.81	3066920
2021-01-08	70.60	70.68	66.64	69.29	2960507
2021-01-11	67.52	70.44	66.82	70.17	2154644
2021-01-12	71.00	73.11	70.71	72.37	2926982
2021-01-13	71.87	72.64	70.42	71.98	2111628
2021-01-14	72.64	73.80	71.77	72.96	2468213
2021-01-15	69.99	70.96	67.75	69.32	3138694
2021-01-19	70.35	70.60	68.51	69.90	1835132
2021-01-20	70.45	70.56	68.33	69.06	1711423
2021-01-21	69.01	69.41	66.80	66.87	1594283
2021-01-22	65.01	66.21	64.60	65.68	1984449
2021-01-25	64.52	64.62	61.88	64.45	2625361
2021-01-26	65.15	65.55	62.99	63.13	1470482
2021-01-27	60.48	60.50	56.95	57.22	3823524
2021-01-28	59.08	62.22	58.65	60.41	2726907
2021-01-29	59.89	60.41	56.15	57.01	3231864
2021-02-01	58.43	59.54	57.35	59.28	1811924
2021-02-02	61.42	64.26	61.27	63.45	2619771
2021-02-03	63.72	64.53	63.03	64.34	1622950
2021-02-04	65.18	68.50	65.03	68.40	2338161
2021-02-05	69.70	69.99	68.09	68.70	2016262
2021-02-08	69.50	71.20	69.47	71.12	2144768
2021-02-09	70.53	72.27	70.13	71.76	1436935
2021-02-10	72.50	73.07	70.68	71.58	1739445
2021-02-11	71.99	72.68	69.73	71.39	2056184
2021-02-12	70.89	73.35	70.81	73.18	1512179
2021-02-16	75.28	77.64	74.62	76.97	2552216
2021-02-17	76.11	78.00	75.25	77.69	1714212
2021-02-18	76.08	77.56	74.63	76.55	1912272
2021-02-19	77.87	79.74	77.59	79.11	1956380
2021-02-22	78.17	81.84	78.16	80.99	2317889
2021-02-23	81.96	82.52	79.50	82.18	2900162
2021-02-24	82.85	87.55	82.54	87.11	3051390
2021-02-25	89.26	89.26	81.59	82.30	3618508
2021-02-26	81.41	82.58	76.78	77.82	4228316
2021-03-01	81.90	86.26	81.84	84.94	2152476
2021-03-02	85.06	85.83	83.58	84.10	1607837
2021-03-03	84.36	89.26	84.36	85.52	2448715
2021-03-04	85.14	87.13	78.82	82.44	3364245
2021-03-05	85.88	87.62	80.01	87.00	2874914
2021-03-08	89.00	93.84	87.94	90.50	3415299
2021-03-09	89.09	92.08	85.77	88.59	2229382
2021-03-10	89.74	94.44	89.31	93.40	2492675
2021-03-11	93.06	94.90	90.86	92.86	2176699
2021-03-12	95.50	96.80	94.86	95.88	1738004
2021-03-15	97.00	97.00	92.05	94.81	2176722
2021-03-16	93.52	93.59	89.93	91.96	1961414
2021-03-17	93.38	95.00	90.81	93.54	2268792
2021-03-18	96.00	100.39	93.97	95.04	3822421
2021-03-19	93.32	93.32	88.93	91.90	2824156
2021-03-22	90.10	90.46	87.38	88.19	2543444
2021-03-23	87.08	88.35	83.61	84.51	2259463
2021-03-24	85.97	89.19	85.09	85.16	1743349
2021-03-25	84.54	89.55	82.83	89.06	2010872
2021-03-26	92.21	93.83	90.05	93.44	2388674
2021-03-29	89.75	92.80	88.21	90.98	2108127
2021-03-30	92.00	94.02	91.74	93.26	1417374
2021-03-31	92.69	93.66	90.69	90.87	1466073
2021-04-01	90.24	94.00	90.24	93.99	1951247
2021-04-05	96.63	97.74	94.50	96.16	1845363
2021-04-06	95.79	96.95	94.67	95.86	985240
2021-04-07	96.08	97.48	94.97	96.83	1117878
2021-04-08	96.25	97.29	94.12	96.99	1686225
2021-04-09	98.50	99.31	97.30	99.19	1622799
2021-04-12	99.87	100.84	99.34	100.67	1461561
2021-04-13	100.00	100.00	96.44	98.17	1630756
2021-04-14	97.71	101.87	96.87	100.00	1745981
2021-04-15	101.01	101.16	96.94	99.71	2042119
2021-04-16	101.46	102.50	100.48	101.65	1805096
2021-04-19	101.50	102.50	99.96	100.86	1035420
2021-04-20	99.25	99.42	94.36	95.68	1791257
2021-04-21	94.74	99.73	93.74	99.48	1278941
2021-04-22	99.50	99.51	95.68	96.53	1564014
2021-04-23	96.42	103.06	96.08	101.92	2676025
2021-04-26	102.90	105.58	102.46	102.87	1182491
2021-04-27	103.32	105.69	102.69	105.66	978880
2021-04-28	106.37	107.15	105.17	105.97	993149
2021-04-29	108.52	111.34	108.08	111.15	2300013
2021-04-30	109.29	110.58	107.79	108.17	1607456
2021-05-03	110.54	111.58	108.50	109.83	1556238
2021-05-04	108.70	112.19	106.24	112.13	2125547
2021-05-05	113.37	116.10	110.97	115.17	1044663
2021-05-06	116.00	119.70	114.16	119.70	2090292
2021-05-07	116.55	121.51	115.20	121.43	2087951
2021-05-10	122.93	125.74	120.46	120.63	2025190
2021-05-11	116.60	120.25	113.02	114.83	2507291
2021-05-12	117.39	118.41	109.05	110.00	2412358
2021-05-13	109.33	117.85	109.32	116.15	2576389
2021-05-14	118.06	122.22	117.50	121.64	1754891
2021-05-17	120.32	122.18	118.57	122.08	1459380
2021-05-18	121.94	122.73	116.90	117.37	1184474
2021-05-19	112.63	115.00	109.32	114.88	2443779
2021-05-20	114.96	117.28	112.78	115.47	1363107
2021-05-21	116.52	119.99	116.50	118.20	1658361
2021-05-24	119.42	120.42	117.98	119.49	1220946
2021-05-25	120.15	122.70	115.40	116.00	1494936
2021-05-26	117.41	118.37	114.49	117.20	999359
2021-05-27	119.77	121.81	118.17	121.33	1175996
2021-05-28	122.37	122.42	118.99	121.75	1454554
2021-06-01	124.80	125.89	122.48	123.51	1486984
2021-06-02	124.45	124.78	121.95	123.89	1138067
2021-06-03	122.51	126.65	121.46	124.71	1660290
2021-06-04	125.20	125.81	122.11	125.29	1682275
2021-06-07	126.01	126.13	122.29	122.95	1275182
2021-06-08	121.43	123.30	118.41	122.48	1906757
2021-06-09	121.13	121.13	118.22	119.17	1432366
2021-06-10	121.90	122.63	114.81	115.25	1981016
2021-06-11	116.02	117.25	115.48	116.99	1605135
2021-06-14	116.57	116.99	111.43	113.42	2083422
2021-06-15	113.61	115.70	111.60	114.16	1653949
2021-06-16	113.00	116.03	109.78	114.18	2481695
2021-06-17	115.56	115.68	102.94	104.31	4048477
2021-06-18	100.66	101.01	96.01	96.59	3928737
2021-06-21	98.81	103.33	98.56	103.19	2472384
2021-06-22	104.02	104.47	100.50	103.48	1862118
2021-06-23	103.94	105.30	103.17	104.17	1046084
2021-06-24	105.49	108.34	104.09	107.64	1924977
2021-06-25	110.00	112.40	107.39	111.87	2793434
2021-06-28	111.23	111.26	107.46	109.17	2241549
2021-06-29	110.68	112.31	107.27	108.36	1932155
2021-06-30	107.30	109.96	107.17	109.30	1330453
2021-07-01	110.56	112.05	109.23	111.96	1550680
2021-07-02	112.05	112.20	110.07	111.38	1249827
2021-07-06	110.49	110.49	104.01	106.10	2415703
2021-07-07	104.30	107.13	103.40	106.70	1914145
2021-07-08	100.90	103.27	98.65	100.19	2786088
2021-07-09	104.00	108.84	103.64	108.50	2681727
2021-07-12	106.90	112.00	105.40	111.68	2480017
2021-07-13	110.58	110.80	106.58	107.84	2172081
2021-07-14	107.62	109.89	102.84	106.20	2076383
2021-07-15	103.57	109.35	103.35	107.35	1667085
2021-07-16	108.67	108.91	102.37	103.20	1451528
2021-07-19	97.11	98.50	92.91	94.77	3210610
2021-07-20	94.85	103.66	94.08	101.62	2589692
2021-07-21	104.00	108.13	103.87	106.66	2101495
2021-07-22	106.20	106.34	102.35	103.62	1150367
2021-07-23	105.46	107.08	103.25	104.24	1768613
2021-07-26	103.50	106.55	103.50	105.86	1021156
2021-07-27	103.58	106.99	102.20	105.85	1171336
2021-07-28	106.80	107.55	103.20	105.77	1365200
2021-07-29	107.71	110.53	106.27	109.00	2294823
2021-07-30	108.14	110.74	105.96	106.98	1706534
2021-08-02	108.29	112.42	106.53	106.64	2278927
2021-08-03	108.18	110.74	103.52	110.17	1750019
2021-08-04	107.63	111.07	106.88	108.14	1384033
2021-08-05	109.97	112.00	109.66	112.00	1536719
2021-08-06	115.00	119.04	114.52	118.49	3396848
2021-08-09	118.13	120.97	116.26	119.38	2049393
2021-08-10	119.43	123.89	118.72	122.85	1885298
2021-08-11	123.78	126.81	122.20	126.81	2815355
2021-08-12	127.19	127.90	124.92	127.25	1722315
2021-08-13	127.41	128.13	124.11	125.00	1493831
2021-08-16	122.31	124.25	119.35	124.24	1378821
2021-08-17	121.65	123.94	117.69	121.08	1682457
2021-08-18	119.68	122.41	116.65	117.11	1512412
2021-08-19	113.31	117.00	112.04	114.17	2303813
2021-08-20	114.34	117.36	113.25	116.85	1671540
2021-08-23	118.80	121.23	118.74	119.77	1523272
2021-08-24	120.34	122.74	120.18	122.30	954073
2021-08-25	123.00	128.24	122.24	126.20	1952003
2021-08-26	127.60	128.01	123.83	124.36	1803790
2021-08-27	124.77	129.15	124.44	129.10	1838153
2021-08-30	129.29	129.53	124.20	124.52	1691042
2021-08-31	124.34	126.60	122.70	124.25	1374834
2021-09-01	124.62	124.72	120.77	122.30	1557191
2021-09-02	123.36	124.87	122.40	123.63	998297
2021-09-03	123.41	123.99	121.10	122.15	1263303
2021-09-07	122.31	122.92	119.29	119.45	1477359
2021-09-08	118.49	120.25	116.82	118.55	1040141
2021-09-09	118.20	122.89	117.87	119.45	1429137
2021-09-10	121.73	121.92	116.65	116.79	1807987
2021-09-13	119.23	121.00	118.04	120.48	1496576
2021-09-14	121.41	122.70	114.71	115.77	2620297
2021-09-15	115.72	120.00	115.38	119.03	991483
2021-09-16	120.37	121.89	116.42	118.36	1309141
2021-09-17	118.06	119.85	115.64	116.57	1265751
2021-09-20	109.00	109.50	103.17	108.26	3845039
2021-09-21	109.75	110.97	106.57	107.67	1261473
2021-09-22	110.58	114.50	110.53	112.26	1634410
2021-09-23	115.22	121.72	114.94	120.32	2580567
2021-09-24	119.49	122.79	119.19	121.80	1834931
2021-09-27	124.27	127.24	123.93	126.44	2148703
2021-09-28	126.31	127.63	119.71	120.41	2191039
2021-09-29	121.33	122.40	119.01	121.10	1062743
2021-09-30	122.69	122.92	115.50	115.60	1859295
2021-10-01	116.34	122.96	114.79	120.65	2164636
2021-10-04	119.87	124.58	116.85	117.82	2117433
2021-10-05	120.12	125.83	118.60	124.20	2013043
2021-10-06	121.00	125.03	118.32	124.97	2320824
2021-10-07	128.59	131.00	127.01	127.52	2754092
2021-10-08	127.49	130.65	126.21	129.73	1978467
2021-10-11	130.57	133.29	125.72	126.09	2013097
2021-10-12	126.15	127.31	124.09	125.20	1698979
2021-10-13	125.56	126.00	118.37	123.77	2095596
2021-10-14	127.80	130.00	124.70	129.96	1979014
2021-10-15	133.40	137.23	132.38	135.22	2952131
2021-10-18	134.58	137.45	133.43	135.41	1236051
2021-10-19	137.31	139.41	135.91	139.41	939279
2021-10-20	139.10	142.99	137.86	142.99	1354075
2021-10-21	142.75	144.33	140.04	142.66	985518
2021-10-22	143.37	148.15	143.08	147.29	1573848
2021-10-25	148.47	149.24	146.30	147.50	1136231
2021-10-26	148.72	151.00	147.27	148.24	871924
2021-10-27	147.00	148.77	140.35	140.58	1713085
2021-10-28	142.11	146.49	141.90	146.49	884847
2021-10-29	146.00	147.18	143.52	144.71	876733
2021-11-01	147.30	148.30	143.38	144.87	987184
2021-11-02	145.29	147.80	144.14	146.80	802474
2021-11-03	145.32	150.41	145.06	149.01	1130230
2021-11-04	148.78	149.06	140.01	143.19	1938880
2021-11-05	145.25	148.01	141.75	143.34	1344948
2021-11-08	145.42	148.10	144.21	145.13	929754
2021-11-09	142.88	144.11	140.27	143.00	1148975
2021-11-10	142.14	144.00	140.02	141.57	1031919
2021-11-11	142.00	143.87	140.31	142.75	735532
2021-11-12	143.34	143.69	140.05	143.65	705627
2021-11-15	144.50	145.68	142.65	143.56	705718
2021-11-16	143.93	145.71	141.93	143.26	763881
2021-11-17	142.52	142.75	137.45	138.79	1622494
2021-11-18	139.42	139.84	135.02	137.00	852282
2021-11-19	134.15	135.15	129.91	132.81	1983724
2021-11-22	137.89	142.05	135.02	138.18	2213196
2021-11-23	140.44	144.42	138.90	144.13	1537941
2021-11-24	142.76	144.49	141.58	143.43	850080
2021-11-26	131.00	132.08	125.50	130.10	3668675
2021-11-29	134.52	135.35	128.28	131.46	1851251
2021-11-30	126.62	128.13	121.22	121.68	3264801
2021-12-01	127.23	130.43	117.51	117.67	2528655
2021-12-02	120.60	129.58	119.24	127.58	2112856
2021-12-03	128.81	129.19	118.24	121.55	2855466
2021-12-06	125.47	129.66	123.33	126.18	1905610
2021-12-07	129.88	134.13	129.00	132.70	1411752
2021-12-08	133.50	134.15	129.45	131.07	1157984
2021-12-09	128.76	131.53	127.34	129.35	846045
2021-12-10	131.66	132.00	127.13	129.79	834625
2021-12-13	128.53	129.00	124.30	125.19	750570
2021-12-14	124.42	130.05	124.13	127.62	1060349
2021-12-15	128.18	129.59	123.80	128.70	1380908
2021-12-16	132.96	135.79	130.80	132.40	1914228
2021-12-17	130.29	130.29	121.80	124.31	2159419
2021-12-20	118.53	118.93	112.58	116.65	3044840
2021-12-21	120.02	125.35	119.99	123.93	1664703
2021-12-22	123.64	126.39	122.68	126.39	1259265
2021-12-23	128.46	131.44	128.17	128.79	1591852
2021-12-27	129.82	132.77	128.17	132.52	782686
2021-12-28	132.48	135.57	132.06	132.51	946142
2021-12-29	133.60	134.54	131.74	132.29	796191
2021-12-30	133.14	135.43	130.95	131.28	1352940
2021-12-31	130.72	132.57	129.92	130.73	859286
2022-01-03	133.60	136.61	133.16	134.54	2892943
2022-01-04	138.82	145.82	138.64	144.05	3550067
2022-01-05	146.00	147.46	138.50	138.75	2322841
2022-01-06	143.60	145.36	139.48	145.30	1710868
2022-01-07	145.60	150.48	144.44	149.66	2086284
2022-01-10	151.90	152.34	143.10	148.53	2285725
2022-01-11	149.55	152.61	145.79	152.31	1605500
2022-01-12	153.56	155.42	150.43	152.77	1448022
2022-01-13	153.68	155.82	149.17	150.41	1495800
2022-01-14	143.90	146.91	141.05	146.77	2432659
2022-01-18	143.14	143.43	134.80	137.10	2280473
2022-01-19	140.40	140.57	129.89	130.20	1672306
2022-01-20	131.38	136.42	126.80	127.49	1576541
2022-01-21	125.45	127.04	118.08	119.53	2654643
2022-01-24	113.15	121.24	106.25	120.69	3911953
2022-01-25	115.93	123.72	110.04	120.87	2218054
2022-01-26	125.05	127.99	117.45	121.88	2691028
2022-01-27	125.75	129.67	116.78	119.09	1805792
2022-01-28	118.32	124.07	113.59	124.06	1793815
2022-01-31	121.52	128.20	119.80	127.92	1298035
2022-02-01	128.79	133.90	126.74	133.37	1297435
2022-02-02	133.07	136.48	130.78	135.99	1108730
2022-02-03	135.19	136.67	130.24	131.00	1002597
2022-02-04	131.82	140.53	131.40	137.31	1798560
2022-02-07	137.99	140.82	135.68	138.17	1184721
2022-02-08	140.86	144.14	139.64	143.32	1415221
2022-02-09	145.53	148.68	144.64	145.91	1389546
2022-02-10	143.71	149.84	140.31	142.63	1446696
2022-02-11	140.87	145.25	132.90	135.24	2068238
2022-02-14	135.27	136.50	127.27	130.85	1877965
2022-02-15	135.77	137.95	134.15	136.14	1365438
2022-02-16	134.23	138.24	133.55	137.03	962392
2022-02-17	133.06	134.00	125.32	126.45	1653079
2022-02-18	126.13	129.38	124.40	126.06	1908290
2022-02-22	124.05	127.76	120.84	123.66	1869189
2022-02-23	127.10	128.13	116.70	117.80	1973660
2022-02-24	106.11	114.93	104.08	114.26	3578568
2022-02-25	116.00	125.87	116.00	124.77	2363192
2022-02-28	117.56	122.77	116.45	120.69	1611396
2022-03-01	116.64	117.90	105.28	107.76	3740572
2022-03-02	110.22	118.41	109.70	116.32	2735868
2022-03-03	118.00	119.52	112.11	115.05	1307403
2022-03-04	109.29	109.29	104.52	108.24	2811465
2022-03-07	105.00	105.82	95.68	95.81	2975619
2022-03-08	98.02	102.20	93.00	94.52	3098351
2022-03-09	103.00	107.14	101.48	104.55	2402750
2022-03-10	100.00	103.95	98.69	102.23	1710697
2022-03-11	104.87	106.68	99.95	100.26	1532461
2022-03-14	103.94	107.75	101.33	102.71	1758058
2022-03-15	105.00	107.45	103.15	106.81	1543496
2022-03-16	111.00	116.81	110.01	116.35	2747486
2022-03-17	113.15	120.22	112.18	120.12	1975284
2022-03-18	119.56	122.50	116.99	121.65	1425774
2022-03-21	123.46	124.78	119.34	121.42	1256538
2022-03-22	125.00	129.17	124.80	127.30	1374757
2022-03-23	124.95	125.66	120.15	120.35	1173448
2022-03-24	122.64	123.39	120.18	122.73	832593
2022-03-25	123.74	127.98	123.60	127.23	1626453
2022-03-28	126.53	126.53	122.11	126.28	1132266
2022-03-29	131.42	132.47	126.34	128.50	1376402
2022-03-30	128.37	128.72	123.00	125.02	870069
2022-03-31	124.86	126.39	116.92	117.57	1126788
2022-04-01	119.39	119.82	113.97	116.57	1762717
2022-04-04	116.03	117.74	112.96	115.22	1080782
2022-04-05	113.62	116.87	111.50	112.40	1612720
2022-04-06	110.00	111.20	108.26	109.50	1682602
2022-04-07	109.44	110.37	104.28	108.89	1766161
2022-04-08	109.77	113.21	109.00	111.42	1494511
2022-04-11	110.72	114.06	109.50	109.97	1621912
2022-04-12	110.27	113.13	105.07	106.48	1487384
2022-04-13	103.98	107.50	103.36	107.16	1149953
2022-04-14	106.97	108.91	103.44	103.59	1079432
2022-04-18	101.42	105.98	101.39	104.52	1124307
2022-04-19	105.59	109.80	105.51	109.30	1100182
2022-04-20	111.48	114.05	110.90	111.83	1220582
2022-04-21	114.71	115.95	105.23	105.94	1147476
2022-04-22	105.40	105.40	96.21	96.57	1761831
2022-04-25	94.31	97.56	89.70	97.07	2130260
2022-04-26	93.84	96.50	89.22	89.22	2123515
2022-04-27	89.38	92.20	88.45	89.42	1280180
2022-04-28	92.21	93.76	87.81	92.90	1855334
2022-04-29	91.51	92.64	82.60	83.21	1666196
2022-05-02	84.29	85.65	78.88	84.02	2174803
2022-05-03	85.42	89.77	84.92	87.50	2027117
2022-05-04	87.86	95.72	86.54	95.31	2498041
2022-05-05	91.96	92.52	83.48	87.04	1947537
2022-05-06	85.70	86.01	81.20	84.97	2380262
2022-05-09	81.26	82.99	77.19	78.36	2550937
2022-05-10	80.71	81.99	73.45	76.68	2210794
2022-05-11	76.73	81.33	73.93	74.08	2034943
2022-05-12	72.80	75.09	69.00	73.32	1898858
2022-05-13	76.05	78.79	74.95	76.95	1544152
2022-05-16	76.16	77.10	73.26	75.15	1284822
2022-05-17	79.38	81.78	78.20	81.28	1952446
2022-05-18	78.90	79.26	73.59	74.50	1510964
2022-05-19	71.79	74.81	71.19	73.15	1724318
2022-05-20	74.94	76.01	68.31	73.08	1806909
2022-05-23	76.63	81.01	75.54	79.49	2423034
2022-05-24	78.10	79.48	73.81	78.70	1792926
2022-05-25	77.98	82.27	77.50	80.86	1685779
2022-05-26	83.17	87.67	82.66	86.73	1787975
2022-05-27	88.00	91.36	87.43	91.28	1652390
2022-05-31	89.00	92.16	87.21	90.18	1290486
2022-06-01	89.45	90.27	83.35	85.84	1390787
2022-06-02	86.02	89.95	84.28	89.92	1096094
2022-06-03	87.25	88.15	85.60	86.00	917789
2022-06-06	88.22	90.59	86.71	86.93	961240
2022-06-07	84.93	89.02	84.80	88.74	778795
2022-06-08	86.77	87.37	83.15	84.15	929963
2022-06-09	83.57	83.85	77.85	78.00	1225659
2022-06-10	72.87	73.69	69.40	69.55	2442404
2022-06-13	64.40	66.28	61.73	62.91	2250251
2022-06-14	63.48	65.18	60.17	61.56	1728809
2022-06-15	63.69	66.38	60.60	63.62	2465253
2022-06-16	59.78	59.83	57.04	58.58	2270462
2022-06-17	59.01	60.85	57.30	58.90	1953796
2022-06-21	62.50	63.50	61.60	62.35	1166923
2022-06-22	60.02	63.70	59.96	62.08	1182893
2022-06-23	62.50	62.73	58.79	61.72	1572364
2022-06-24	62.79	68.90	62.44	68.87	2163565
2022-06-27	70.00	70.03	67.03	68.05	1357664
2022-06-28	70.05	71.90	65.90	66.08	1946929
2022-06-29	66.31	66.70	63.95	64.60	1088707
2022-06-30	61.69	64.66	59.20	63.10	1708140
2022-07-01	62.36	66.10	61.06	65.52	1382062
2022-07-05	62.53	65.25	60.14	65.25	1513278
2022-07-06	64.71	66.06	62.74	64.60	1134224
2022-07-07	66.14	67.92	66.11	67.37	1615354
2022-07-08	67.66	68.34	65.81	66.70	1072261
2022-07-11	65.27	66.28	64.35	64.96	950398
2022-07-12	63.75	67.26	63.26	63.85	1154816
2022-07-13	61.81	63.02	59.62	61.86	1471275
2022-07-14	58.11	58.83	56.32	58.27	2105822
2022-07-15	61.16	64.94	60.20	64.09	2241906
2022-07-18	66.44	67.86	62.57	63.25	1652456
2022-07-19	65.68	69.75	65.44	69.18	2154521
2022-07-20	68.89	70.62	68.10	70.18	1270334
2022-07-21	69.55	71.47	67.89	71.38	1243728
2022-07-22	71.48	72.73	68.44	69.89	1046319
2022-07-25	70.99	72.14	69.79	71.19	806885
2022-07-26	70.13	71.32	67.80	68.29	708541
2022-07-27	69.20	72.64	68.57	71.62	1498067
2022-07-28	71.66	73.57	68.62	73.51	1212917
2022-07-29	73.82	77.29	73.73	76.54	2010776
2022-08-01	74.73	75.85	73.04	74.67	990373
2022-08-02	73.36	74.87	71.85	72.11	1134188
2022-08-03	73.84	75.88	72.43	75.34	887499
2022-08-04	75.11	75.68	74.20	74.53	693632
2022-08-05	73.61	77.18	73.23	76.24	1128433
2022-08-08	77.50	78.56	75.77	75.94	795946
2022-08-09	76.52	77.66	75.97	76.96	705565
2022-08-10	80.54	83.17	80.54	82.43	1445370
2022-08-11	84.95	86.79	84.33	85.06	1210034
2022-08-12	86.34	89.25	85.19	89.16	1257522
2022-08-15	86.70	89.87	86.00	89.24	943773
2022-08-16	88.30	92.24	88.01	90.95	1245197
2022-08-17	87.93	90.82	87.78	89.60	1139853
2022-08-18	89.42	90.27	88.15	89.92	766939
2022-08-19	88.50	88.50	83.66	84.54	1002351
2022-08-22	80.74	80.95	78.27	78.92	1094493
2022-08-23	78.96	80.31	77.95	78.11	736204
2022-08-24	77.78	79.89	77.02	79.30	693092
2022-08-25	79.93	82.91	79.11	82.86	799300
2022-08-26	83.39	83.89	75.20	75.26	1474570
2022-08-29	73.84	75.28	72.36	73.61	1045868
2022-08-30	74.64	74.99	71.15	72.62	1243194
2022-08-31	73.51	74.28	70.66	70.78	1221194
2022-09-01	70.00	71.69	67.39	71.59	1329415
2022-09-02	73.73	75.66	68.73	69.71	1853780
2022-09-06	70.63	71.26	67.16	69.37	2121707
2022-09-07	68.51	73.64	68.24	73.30	1815838
2022-09-08	71.98	77.30	71.34	77.14	1467177
2022-09-09	78.54	79.80	78.05	79.18	1076375
2022-09-12	80.16	82.42	79.68	81.20	1031203
2022-09-13	76.31	77.23	71.23	72.11	1812409
2022-09-14	72.67	73.49	69.49	71.57	1574234
2022-09-15	71.45	74.84	71.14	72.20	1726111
2022-09-16	70.01	70.43	67.82	70.14	1887392
2022-09-19	67.96	72.50	67.76	72.12	1413417
2022-09-20	70.59	70.92	67.04	69.04	1808263
2022-09-21	70.21	71.00	64.63	64.68	2104536
2022-09-22	65.01	65.38	61.10	61.32	1770372
2022-09-23	59.72	59.92	55.82	58.60	2632508
2022-09-26	57.10	58.68	54.42	55.72	2037243
2022-09-27	57.09	57.80	53.24	54.96	2679218
2022-09-28	55.39	59.12	54.94	58.07	2313341
2022-09-29	56.37	56.92	53.81	56.05	2185368
2022-09-30	56.04	58.14	53.97	54.21	1881354
2022-10-03	55.99	59.61	53.99	58.66	2053094
2022-10-04	61.46	65.44	61.46	65.33	2230770
2022-10-05	62.40	64.83	61.60	63.84	1387495
2022-10-06	62.75	63.99	60.67	61.08	1538101
2022-10-07	59.53	59.85	55.69	56.79	1491522
2022-10-10	57.71	58.28	54.89	55.97	1937555
2022-10-11	55.00	56.49	53.01	53.74	2124695
2022-10-12	53.77	55.44	52.82	53.30	1644090
2022-10-13	50.30	60.31	49.62	59.77	4089481
2022-10-14	61.76	63.58	56.50	56.82	3433642
2022-10-17	60.42	62.27	60.00	60.99	2086975
2022-10-18	65.35	66.13	61.99	64.07	2682701
2022-10-19	62.18	64.00	59.87	61.03	1636341
2022-10-20	60.51	62.50	57.46	57.94	1880210
2022-10-21	58.11	63.25	57.16	63.04	2003422
2022-10-24	64.14	66.51	63.65	65.61	2250213
2022-10-25	64.57	68.31	64.20	67.93	1718868
2022-10-26	68.28	70.73	67.99	68.49	1806870
2022-10-27	70.27	72.41	69.75	70.10	1477660
2022-10-28	70.69	75.49	70.30	75.23	1624636
2022-10-31	73.85	75.37	73.57	73.73	1190481
2022-11-01	75.54	76.32	73.50	74.57	1093734
2022-11-02	73.96	77.91	71.48	71.67	1492755
2022-11-03	69.29	71.07	67.98	69.33	1214594
2022-11-04	72.22	74.28	70.27	73.28	1297079
2022-11-07	74.92	75.49	73.35	75.29	1046285
2022-11-08	75.71	77.77	74.38	76.58	1652334
2022-11-09	75.12	76.00	72.28	72.76	1323951
2022-11-10	79.47	84.10	78.80	83.86	1920534
2022-11-11	84.99	86.87	84.04	85.85	1479456
2022-11-14	84.50	85.28	81.91	81.98	1235207
2022-11-15	84.85	85.65	80.11	82.55	1276744
2022-11-16	82.41	83.00	80.67	81.50	609301
2022-11-17	78.66	80.20	77.81	80.18	746305
2022-11-18	83.18	83.54	79.98	81.94	1141178
2022-11-21	81.54	83.16	81.21	82.74	448570
2022-11-22	84.08	85.45	84.02	85.25	671524
2022-11-23	84.94	86.83	84.87	86.17	786335
2022-11-25	86.64	87.39	86.01	87.20	367641
2022-11-28	85.76	86.63	82.17	82.57	706697
2022-11-29	82.24	84.57	81.93	84.06	838190
2022-11-30	83.70	88.29	80.02	88.20	1828559
2022-12-01	88.90	89.48	84.66	86.66	1256367
2022-12-02	83.61	85.62	83.14	85.46	969073
2022-12-05	83.68	83.90	77.75	79.02	1135309
2022-12-06	78.97	80.09	75.08	77.01	898054
2022-12-07	75.96	78.56	75.45	75.85	755763
2022-12-08	76.50	77.72	75.45	76.23	615622
2022-12-09	75.27	77.10	75.21	75.56	462499
2022-12-12	75.62	78.74	74.60	78.37	487614
2022-12-13	84.10	84.36	77.54	79.12	1125998
2022-12-14	78.73	80.70	75.13	76.03	1019029
2022-12-15	72.67	73.43	70.08	71.60	1176737
2022-12-16	69.38	70.38	67.94	69.74	794328
2022-12-19	69.88	71.30	67.90	68.99	709097
2022-12-20	69.35	71.20	68.99	69.59	599649
2022-12-21	71.60	73.62	71.60	73.14	675800
2022-12-22	71.60	71.70	67.50	70.99	778506
2022-12-23	70.84	72.36	69.80	72.13	891121
2022-12-27	72.57	73.10	71.20	72.15	779791
2022-12-28	72.27	73.00	71.05	71.25	730950
2022-12-29	72.36	74.57	71.83	74.32	588289
2022-12-30	72.69	73.93	71.70	73.55	507741
2023-01-03	75.00	76.65	72.64	74.42	1110066
2023-01-04	76.20	79.45	75.90	77.90	966115
2023-01-05	76.83	77.11	74.45	75.96	893433
2023-01-06	77.50	81.76	75.96	81.07	1027953
2023-01-09	82.22	83.28	79.46	80.11	1021122
2023-01-10	79.80	81.69	78.95	81.57	642377
2023-01-11	82.21	83.66	81.62	83.60	1531549
2023-01-12	84.52	85.71	82.59	84.22	1190868
2023-01-13	80.55	86.30	80.02	85.92	1519126
2023-01-17	85.10	85.49	83.52	84.28	1237532
2023-01-18	82.94	84.37	79.31	79.48	1384631
2023-01-19	76.55	77.87	75.16	76.64	1214859
2023-01-20	77.47	80.41	76.35	80.22	1357109
2023-01-23	80.31	84.08	79.70	82.95	1205859
2023-01-24	82.53	84.26	79.85	83.24	865018
2023-01-25	80.88	85.16	80.88	85.00	1845060
2023-01-26	86.04	86.81	84.00	86.26	1279301
2023-01-27	85.94	87.85	85.70	86.26	1129009
2023-01-30	85.00	86.87	84.83	85.11	958709
2023-01-31	85.42	88.51	84.34	88.34	859345
2023-02-01	86.00	90.77	85.12	88.47	1509024
2023-02-02	90.20	90.20	87.12	89.02	1539920
2023-02-03	86.94	90.85	86.93	88.65	1213503
2023-02-06	87.00	88.58	86.48	88.22	633136
2023-02-07	87.04	92.29	86.86	91.44	1063719
2023-02-08	89.80	92.19	89.17	89.86	715065
2023-02-09	91.49	91.68	86.25	86.60	809233
2023-02-10	85.60	87.75	84.56	87.59	511045
2023-02-13	87.56	90.45	87.24	90.41	654387
2023-02-14	90.30	91.77	87.44	89.07	935299
2023-02-15	86.90	89.50	86.68	89.50	647037
2023-02-16	86.88	88.69	86.18	86.56	794063
2023-02-17	85.20	86.88	84.44	86.51	764125
2023-02-21	84.47	84.71	80.05	81.28	1122720
2023-02-22	81.50	82.18	79.61	80.74	502835
2023-02-23	81.81	83.06	78.85	81.22	925112
2023-02-24	79.08	81.96	78.57	81.20	790462
2023-02-27	83.16	83.84	80.67	81.26	606451
2023-02-28	81.43	82.80	80.82	81.52	339166
2023-03-01	80.52	81.82	79.81	80.63	510737
2023-03-02	79.32	79.80	76.69	79.50	658052
2023-03-03	80.11	83.23	79.96	83.11	517632
2023-03-06	83.53	84.95	82.73	83.35	542731
2023-03-07	82.71	82.71	76.38	77.07	1092150
2023-03-08	76.66	77.84	74.90	76.05	783856
2023-03-09	74.59	75.09	65.68	66.79	2473997
2023-03-10	64.47	67.76	60.67	62.94	4473184
2023-03-13	56.89	59.90	54.55	55.60	7283508
2023-03-14	61.77	61.80	56.73	58.93	4347189
2023-03-15	53.89	54.75	51.65	54.10	6415454
2023-03-16	53.21	58.81	51.45	57.22	5041555
2023-03-17	55.37	55.37	51.18	51.53	4989392
2023-03-20	52.63	54.56	52.53	53.13	4039276
2023-03-21	56.83	57.48	56.27	57.18	4312891
2023-03-22	57.18	57.58	53.02	53.16	3661574
2023-03-23	53.50	55.00	50.92	51.96	3477905
2023-03-24	49.94	52.05	48.86	51.85	5025003
2023-03-27	54.50	54.84	53.08	54.01	3509653
2023-03-28	53.69	54.49	52.95	53.91	2309018
2023-03-29	55.34	56.41	54.93	56.28	3284513
2023-03-30	57.40	57.55	54.91	55.86	2401679
2023-03-31	56.80	57.72	56.16	57.67	2737587
2023-04-03	57.56	58.69	56.97	58.03	1891074
2023-04-04	58.50	58.67	55.18	56.25	1920101
2023-04-05	55.00	56.55	55.00	56.14	1483567
2023-04-06	55.79	56.95	55.54	56.59	1325128
2023-04-10	56.06	57.06	55.66	56.98	1320668
2023-04-11	57.43	59.24	57.32	58.50	1377262
2023-04-12	59.29	60.31	57.68	58.17	1671710
2023-04-13	58.17	59.69	57.03	59.55	1367500
2023-04-14	61.32	62.80	60.46	61.40	2495156
2023-04-17	61.12	63.50	60.44	63.49	1539819
2023-04-18	63.79	64.39	62.42	64.06	1503079
2023-04-19	63.61	64.98	63.41	64.52	1004714
2023-04-20	63.11	64.37	63.10	63.90	1223550
2023-04-21	63.40	63.40	62.01	63.09	931035
2023-04-24	62.94	63.62	62.18	62.67	629856
2023-04-25	61.45	61.76	59.30	59.36	932057
2023-04-26	58.96	59.82	56.90	57.62	1232617
2023-04-27	58.31	60.72	58.31	60.36	1037314
2023-04-28	59.58	62.67	59.13	62.53	1164617
2023-05-01	63.15	64.00	61.81	62.03	883212
2023-05-02	61.21	61.21	56.11	57.74	1818657
2023-05-03	57.95	58.80	55.60	55.68	1444859
2023-05-04	54.35	55.06	52.12	53.56	1789424
2023-05-05	56.26	57.73	55.94	57.37	1540749
2023-05-08	58.40	59.02	57.56	57.79	1085251
2023-05-09	56.48	57.75	56.08	57.11	626885
2023-05-10	58.28	58.55	54.62	56.11	1453870
2023-05-11	55.17	56.06	54.35	55.75	901857
2023-05-12	56.63	56.70	54.02	55.05	953662
2023-05-15	55.39	56.71	55.05	56.39	775188
2023-05-16	56.04	56.59	54.71	54.77	651536
2023-05-17	55.99	58.56	55.74	58.12	1213369
2023-05-18	57.92	59.53	57.10	59.31	1074309
2023-05-19	59.84	60.29	57.79	58.59	1054793
2023-05-22	58.96	59.48	57.81	58.94	712452
2023-05-23	58.18	58.99	56.68	56.75	798206
2023-05-24	55.66	55.66	54.16	54.55	1041226
2023-05-25	54.26	55.00	53.52	54.51	1048702
2023-05-26	54.85	56.11	54.52	55.65	1048969
2023-05-30	56.03	56.36	54.57	55.70	933815
2023-05-31	54.86	54.86	52.48	53.80	1354322
2023-06-01	54.56	55.89	53.70	55.58	1020014
2023-06-02	57.13	59.74	57.13	59.10	1689260
2023-06-05	59.30	58.90	57.41	59.10	712432
2023-06-06	58.09	60.67	57.97	60.44	1056532
2023-06-07	60.66	61.47	59.44	61.08	1061176
2023-06-08	60.75	61.19	59.45	60.91	793328
2023-06-09	60.66	61.68	60.42	60.94	727742
2023-06-12	61.09	61.54	59.46	60.81	904273
2023-06-13	60.75	62.65	60.45	61.87	1006741
2023-06-14	62.35	63.26	60.60	61.19	1165790
2023-06-15	60.58	63.95	60.36	63.46	1189439
2023-06-16	64.40	64.50	62.88	63.04	910134
2023-06-20	62.09	62.14	60.52	61.09	1143959
2023-06-21	60.57	61.69	60.02	60.72	1454568
2023-06-22	60.33	60.40	58.75	59.29	2034516
2023-06-23	58.12	59.09	57.31	58.51	1438818
2023-06-26	58.36	59.54	57.70	58.17	607594
2023-06-27	58.41	59.84	58.35	59.36	582784
2023-06-28	59.36	59.36	58.28	59.11	1492519
2023-06-29	60.00	62.04	59.74	62.03	1768139
2023-06-30	63.21	64.39	62.92	63.58	1610861
2023-07-03	63.73	65.23	63.33	64.80	1216768
2023-07-05	63.40	64.78	62.92	64.27	1174412
2023-07-06	62.71	62.75	60.95	62.49	1237552
2023-07-07	61.78	64.33	61.78	62.73	767264
2023-07-10	62.90	64.70	62.65	63.56	686849
2023-07-11	64.18	66.10	63.86	65.81	949068
2023-07-12	67.57	68.53	66.59	67.07	1372697
2023-07-13	67.55	68.07	67.03	67.73	1010618
2023-07-14	69.31	69.31	66.11	66.35	2190061
2023-07-17	66.04	68.82	66.04	68.24	1938077
2023-07-18	68.80	70.77	68.45	70.67	2450825
2023-07-19	70.84	72.28	70.53	71.51	2365114
2023-07-20	71.18	73.00	70.95	72.93	2416314
2023-07-21	73.50	73.50	71.68	72.17	4008580
2023-07-24	72.23	74.95	72.23	74.32	1936776
2023-07-25	73.76	74.08	72.61	72.71	1781793
2023-07-26	72.49	74.79	72.25	74.19	2288565
2023-07-27	74.28	74.58	70.89	71.19	2358847
2023-07-28	72.90	72.91	70.44	71.52	1568960
2023-07-31	71.97	73.02	71.49	72.39	989311
2023-08-01	71.91	72.52	71.20	72.34	799633
2023-08-02	70.59	71.20	69.27	70.39	1814636
2023-08-03	69.02	70.99	68.57	70.49	885930
2023-08-04	70.48	72.34	69.42	69.68	990811
2023-08-07	70.73	72.90	70.73	72.45	936500
2023-08-08	69.38	70.68	68.03	70.55	1484431
2023-08-09	70.32	71.02	68.77	68.93	1286480
2023-08-10	70.01	71.50	68.58	69.08	1382681
2023-08-11	68.26	69.80	67.88	69.46	626668
2023-08-14	68.84	69.40	68.08	69.01	585180
2023-08-15	67.17	67.45	64.96	65.32	1144685
2023-08-16	64.68	66.30	64.67	64.91	700265
2023-08-17	65.42	65.72	63.34	63.83	770834
2023-08-18	62.53	64.29	62.25	63.61	754610
2023-08-21	64.03	64.34	61.97	63.48	799424
2023-08-22	63.57	63.76	61.40	61.73	753285
2023-08-23	61.94	63.50	61.74	63.38	682378
2023-08-24	63.13	65.45	62.87	62.89	598524
2023-08-25	63.52	64.33	62.07	63.50	835087
2023-08-28	64.25	65.29	64.05	64.62	642240
2023-08-29	64.52	66.40	64.20	66.32	706539
2023-08-30	66.50	67.64	66.12	66.61	522422
2023-08-31	66.95	67.02	65.49	65.82	453967
2023-09-01	66.87	67.97	66.70	67.32	618459
2023-09-05	67.10	67.93	65.33	65.38	495399
2023-09-06	64.82	65.59	63.75	65.08	492740
2023-09-07	64.41	65.45	64.08	64.73	516706
2023-09-08	64.68	65.36	63.99	65.01	297834
2023-09-11	65.78	66.84	65.37	65.71	392517
2023-09-12	65.69	68.53	65.53	67.36	574989
2023-09-13	67.81	68.29	66.39	67.10	418069
2023-09-14	68.37	69.23	67.48	68.89	548371
2023-09-15	67.70	69.05	67.46	67.72	446250
2023-09-18	67.72	68.59	66.91	68.12	441849
2023-09-19	68.16	68.56	66.51	67.86	378291
2023-09-20	68.46	69.10	66.33	66.43	433718
2023-09-21	65.58	65.58	63.13	63.14	748052
2023-09-22	63.33	63.43	61.60	61.72	548417
2023-09-25	61.05	62.04	60.54	61.98	423510
2023-09-26	60.58	61.33	59.17	59.50	646554
2023-09-27	60.01	60.01	57.66	59.19	726954
2023-09-28	59.28	61.04	59.22	60.31	780325
2023-09-29	61.41	61.47	58.25	58.77	1027803
2023-10-02	58.15	58.52	56.24	57.20	953874
2023-10-03	56.30	56.76	53.80	54.34	998405
2023-10-04	54.57	55.73	53.62	55.57	761680
2023-10-05	55.23	56.62	54.78	56.32	791034
2023-10-06	55.66	58.69	55.00	57.75	834661
2023-10-09	56.17	58.18	56.05	57.75	713134
2023-10-10	58.48	60.18	58.28	59.06	913715
2023-10-11	59.66	60.29	58.01	59.30	534445
2023-10-12	59.76	59.76	56.97	58.14	575905
2023-10-13	59.30	60.80	57.53	58.42	1201309
2023-10-16	59.63	61.14	59.37	60.13	584652
2023-10-17	59.39	62.29	59.38	61.16	632552
2023-10-18	60.18	60.34	57.66	58.02	714486
2023-10-19	57.92	58.55	55.51	55.79	1108877
2023-10-20	55.37	55.85	52.85	53.13	980227
2023-10-23	52.57	53.77	51.88	51.95	880552
2023-10-24	52.75	53.75	52.25	53.06	641988
2023-10-25	52.55	53.55	52.01	52.56	742167
2023-10-26	52.02	53.57	51.79	52.18	1015167
2023-10-27	51.92	52.02	48.73	49.23	1479755
2023-10-30	50.23	52.14	49.84	51.73	782194
2023-10-31	52.14	53.55	51.78	53.45	766517
2023-11-01	53.76	55.11	53.38	54.46	954210
2023-11-02	55.95	58.44	55.71	58.32	1016133
2023-11-03	60.04	61.45	59.92	60.70	1061319
2023-11-06	61.00	61.30	59.10	59.99	656070
2023-11-07	59.52	60.18	59.18	59.69	488061
2023-11-08	59.75	60.10	58.82	59.84	468684
2023-11-09	60.53	60.76	58.85	59.12	507876
2023-11-10	59.93	61.24	59.00	61.13	592023
2023-11-13	60.46	61.33	60.18	60.76	426461
2023-11-14	62.84	65.24	62.72	64.32	1048085
2023-11-15	64.60	65.86	64.55	65.50	614423
2023-11-16	65.70	66.26	65.22	65.97	489589
2023-11-17	66.79	67.09	66.25	67.04	372626
2023-11-20	66.68	68.26	66.29	67.69	496933
2023-11-21	67.44	68.20	67.36	67.61	392484
2023-11-22	68.14	68.82	67.71	68.39	452726
2023-11-24	68.35	69.32	68.35	68.88	406212
2023-11-27	68.26	68.62	67.85	68.37	352498
2023-11-28	68.15	68.89	67.66	68.20	479496
2023-11-29	69.00	70.84	68.96	69.68	725285
2023-11-30	69.97	71.90	69.42	71.80	622206
2023-12-01	71.46	73.75	71.24	73.32	719433
2023-12-04	72.04	74.10	72.04	73.25	586044
2023-12-05	72.31	72.61	71.18	72.19	531428
2023-12-06	73.25	74.10	70.81	71.12	583232
2023-12-07	71.43	72.12	71.06	71.84	384721
2023-12-08	71.92	73.41	71.47	72.98	512354
2023-12-11	73.16	74.80	73.12	74.48	464564
2023-12-12	74.72	76.05	74.02	76.01	954970
2023-12-13	76.21	79.94	75.62	79.67	1081898
2023-12-14	81.61	82.85	80.67	81.90	1326063
2023-12-15	80.00	81.06	79.16	80.47	1048451
2023-12-18	81.60	82.05	81.02	81.25	916569
2023-12-19	81.26	83.15	80.52	83.12	755557
2023-12-20	82.19	82.92	78.66	78.37	972708
2023-12-21	79.31	80.52	78.30	80.36	812306
2023-12-22	80.91	81.84	80.00	80.81	611965
2023-12-26	81.00	82.28	80.65	81.77	425778
2023-12-27	81.36	82.59	80.92	82.42	833191
2023-12-28	82.23	83.77	82.20	83.19	509797
2023-12-29	83.03	83.50	81.66	82.65	770228
2024-01-02	81.32	83.50	81.29	83.38	720301
2024-01-03	82.25	82.66	80.88	81.36	803050
2024-01-04	81.63	84.14	81.63	82.16	1401873
2024-01-05	82.20	84.46	81.98	83.08	866799
2024-01-08	83.25	84.83	81.93	84.76	648339
2024-01-09	83.40	83.40	82.35	82.94	628433
2024-01-10	82.76	83.72	81.98	83.47	464402
2024-01-11	83.00	83.39	80.58	82.26	1076966
2024-01-12	83.38	84.50	80.91	81.81	641609
2024-01-16	79.82	80.68	78.82	80.05	653901
2024-01-17	78.13	80.65	78.00	79.61	637924
2024-01-18	79.48	80.19	77.68	79.89	704942
2024-01-19	80.82	84.19	80.17	83.97	1264278
2024-01-22	84.79	86.24	84.47	84.98	994242
2024-01-23	85.13	85.56	84.35	85.22	632965
2024-01-24	86.61	87.77	86.28	86.45	848458
2024-01-25	87.35	87.91	85.98	87.86	754158
2024-01-26	87.19	88.93	86.88	88.49	610669
2024-01-29	87.88	89.35	87.02	89.33	670428
2024-01-30	89.35	92.84	89.33	92.53	1363613
2024-01-31	92.00	93.99	89.00	89.00	898009
2024-02-01	88.59	89.62	85.57	89.34	987354
2024-02-02	88.89	91.69	88.40	90.50	688380
2024-02-05	88.93	89.68	87.70	88.75	544229
2024-02-06	88.57	89.76	88.17	89.55	531640
2024-02-07	90.56	91.67	88.93	91.49	533814
2024-02-08	90.19	91.00	88.54	90.19	796329
2024-02-09	90.13	91.00	89.17	90.84	578109
2024-02-12	90.88	93.34	90.30	92.06	680486
2024-02-13	90.01	90.68	86.26	88.50	1204130
2024-02-14	89.76	91.09	88.96	90.88	809555
2024-02-15	91.72	96.03	91.66	95.34	1780374
2024-02-16	94.82	95.69	93.90	94.54	947616
2024-02-20	92.57	94.62	92.22	93.59	625420
2024-02-21	93.14	94.43	92.28	94.27	582948
2024-02-22	95.70	98.67	95.50	97.96	1108332
2024-02-23	98.59	100.22	98.49	98.82	854142
2024-02-26	98.77	100.73	97.04	97.48	784545
2024-02-27	97.99	98.37	96.32	98.30	645378
2024-02-28	97.69	100.38	97.65	99.32	652743
2024-02-29	100.30	100.68	97.98	99.04	632888
2024-03-01	98.97	99.74	97.74	98.66	506857
2024-03-04	98.15	100.24	98.00	99.25	703892
2024-03-05	98.48	101.13	98.38	99.67	806387
2024-03-06	100.31	101.86	98.55	100.88	747536
2024-03-07	102.05	102.58	99.39	100.36	690261
2024-03-08	100.89	102.40	100.50	100.89	933395
2024-03-11	100.00	101.68	99.26	101.52	771600
2024-03-12	102.01	103.51	101.01	102.79	804711
2024-03-13	102.98	104.95	102.98	104.59	629518
2024-03-14	104.69	105.50	100.58	102.31	1071459
2024-03-15	100.34	103.30	100.00	102.17	400771
2024-03-18	103.02	104.00	101.41	103.11	706971
2024-03-19	103.37	104.86	103.30	104.51	490074
2024-03-20	104.35	108.70	103.79	108.55	613036
2024-03-21	109.34	111.85	108.85	111.14	1130783
2024-03-22	111.29	112.10	107.02	107.07	731649
2024-03-25	107.07	107.45	105.92	106.16	428118
2024-03-26	107.13	107.85	105.93	106.98	420007
2024-03-27	108.45	110.76	107.61	110.76	678339
2024-03-28	111.01	113.08	110.33	112.20	603804
2024-04-01	112.53	112.88	109.85	110.20	558807
2024-04-02	109.07	109.83	108.16	108.93	533893
2024-04-03	108.86	110.87	107.75	108.58	508467
2024-04-04	110.83	111.77	104.45	104.82	946499
2024-04-05	105.48	108.42	104.87	107.49	770928
2024-04-08	107.87	109.55	107.58	108.96	490031
2024-04-09	109.32	109.99	104.47	107.22	833033
2024-04-10	103.72	105.23	101.36	102.20	1194810
2024-04-11	102.29	102.49	98.23	100.37	1271537
2024-04-12	97.75	99.10	94.79	96.22	1099028
2024-04-15	99.42	100.79	93.63	94.45	1139752
2024-04-16	94.98	95.30	92.06	92.67	832766
2024-04-17	93.78	94.95	92.06	93.21	623765
2024-04-18	94.25	96.53	93.50	94.14	545001
2024-04-19	95.39	98.40	95.01	97.93	767801
2024-04-22	99.49	103.09	98.28	101.59	612492
2024-04-23	102.73	104.06	102.00	103.56	343041
2024-04-24	102.57	103.62	101.68	103.20	425938
2024-04-25	101.41	102.41	98.69	101.43	530360
2024-04-26	100.63	102.44	100.20	100.63	315593
2024-04-29	101.00	102.00	99.25	100.33	267371
2024-04-30	99.62	100.20	97.36	97.42	287976
2024-05-01	97.09	100.77	96.81	97.30	534517
2024-05-02	99.25	99.72	95.93	97.90	642390
2024-05-03	99.67	100.28	97.19	98.83	450681
2024-05-06	100.55	102.30	100.20	102.22	373471
2024-05-07	103.17	103.95	102.61	103.26	295946
2024-05-08	103.03	104.96	102.18	104.40	253856
2024-05-09	103.77	106.70	103.57	106.58	448956
2024-05-10	107.71	108.44	107.44	107.94	374936
2024-05-13	108.84	109.28	106.56	106.73	274268
2024-05-14	107.42	108.32	106.50	108.01	301697
2024-05-15	109.27	110.79	108.73	110.52	413419
2024-05-16	110.67	111.98	110.25	110.32	483259
2024-05-17	110.81	112.37	110.50	112.32	376198
2024-05-20	111.79	112.44	108.01	108.31	589258
2024-05-21	108.45	110.40	108.45	110.01	381261
2024-05-22	109.38	110.77	107.60	108.42	378873
2024-05-23	108.01	108.02	102.50	103.29	923954
2024-05-24	104.29	105.44	104.23	105.36	328568
2024-05-28	104.72	104.72	100.90	101.92	479897
2024-05-29	99.61	100.32	98.50	99.33	589571
2024-05-30	99.70	101.56	98.90	101.13	335822
2024-05-31	101.93	105.52	100.61	105.34	516810
2024-06-03	105.50	105.72	100.47	103.40	643243
2024-06-04	101.89	104.08	100.42	101.85	301116
2024-06-05	102.84	102.98	100.50	102.69	326209
2024-06-06	102.88	104.05	101.36	102.65	583756
2024-06-07	102.15	105.46	101.92	103.66	497088
2024-06-10	102.39	102.88	100.54	102.46	329143
2024-06-11	101.29	101.29	97.58	98.68	681220
2024-06-12	101.83	102.48	98.30	98.77	621599
2024-06-13	98.69	98.69	96.40	98.32	507673
2024-06-14	96.21	97.93	95.40	97.47	491802
2024-06-17	96.79	99.95	96.10	99.85	439149
2024-06-18	99.63	101.72	99.21	101.59	341958
2024-06-20	101.10	104.06	100.71	103.17	460967
2024-06-21	102.89	102.89	100.27	102.18	355017
2024-06-24	102.77	107.01	102.53	104.73	713704
2024-06-25	104.35	105.17	101.55	102.06	428464
2024-06-26	101.12	101.12	99.01	100.68	454987
2024-06-27	99.58	100.41	98.29	99.90	477368
2024-06-28	100.70	102.82	99.79	100.99	575637
2024-07-01	102.15	104.19	100.43	101.51	631105
2024-07-02	101.00	104.94	100.72	104.86	376650
2024-07-03	105.36	105.57	103.91	104.33	248097
2024-07-05	104.39	104.39	102.01	103.60	324870
2024-07-08	104.27	106.12	102.66	103.21	401474
2024-07-09	103.65	107.33	102.95	105.14	686822
2024-07-10	104.04	106.51	103.59	106.47	502864
2024-07-11	106.53	109.44	105.80	109.22	740995
2024-07-12	108.66	111.29	107.67	109.90	849724
2024-07-15	111.01	115.04	110.93	114.42	1218565
2024-07-16	115.22	118.71	114.41	118.61	1337899
2024-07-17	117.91	121.87	117.70	121.47	1155595
2024-07-18	119.85	123.66	115.95	116.81	1597763
2024-07-19	116.50	117.17	112.83	113.45	833953
2024-07-22	114.00	115.62	112.39	115.36	887831
2024-07-23	115.77	117.39	115.11	115.66	659916
2024-07-24	114.00	115.20	111.02	111.31	862283
2024-07-25	111.63	116.99	111.35	112.33	1073737
2024-07-26	113.90	118.25	113.61	117.37	999305
2024-07-29	118.03	118.20	114.94	116.54	798311
2024-07-30	118.70	121.90	118.69	120.51	951430
2024-07-31	122.20	122.70	119.51	119.81	789153
2024-08-01	120.88	121.61	113.08	114.74	1338396
2024-08-02	110.38	111.80	103.99	106.18	2000735
2024-08-05	99.11	99.69	95.43	97.35	1319157
2024-08-06	98.26	104.85	97.27	101.27	896484
2024-08-07	105.00	107.65	101.33	101.64	776462
2024-08-08	103.61	106.98	103.20	106.45	547354
2024-08-09	106.51	108.68	105.21	107.81	479303
2024-08-12	108.77	109.24	105.53	106.24	465231
2024-08-13	107.98	108.92	105.69	108.72	419453
2024-08-14	109.50	113.31	109.31	112.80	583663
2024-08-15	116.49	117.70	114.76	116.13	470928
2024-08-16	115.39	118.21	115.39	118.15	400149
2024-08-19	118.51	120.23	118.40	120.11	426488
2024-08-20	119.89	120.05	118.25	118.85	374651
2024-08-21	119.75	119.95	116.51	118.41	431493
2024-08-22	118.64	120.24	118.41	120.22	368116
2024-08-23	121.27	124.18	120.53	123.19	753082
2024-08-26	124.65	126.49	123.64	124.50	533037
2024-08-27	124.81	126.49	124.60	126.21	392081
2024-08-28	125.38	129.30	124.96	127.33	927602
2024-08-29	128.77	131.88	125.93	130.51	819800
2024-08-30	131.67	134.50	129.77	134.06	636990
2024-09-03	132.31	135.30	129.31	131.19	1151265
2024-09-04	131.62	134.38	129.60	131.28	601206
2024-09-05	132.83	133.33	125.43	127.25	651339
2024-09-06	126.70	129.13	120.64	121.49	1175208
2024-09-09	124.67	128.79	124.35	126.51	674594
2024-09-10	128.27	128.27	118.60	122.82	876913
2024-09-11	121.20	121.66	113.68	120.97	1017995
2024-09-12	121.92	123.04	118.85	121.81	441592
2024-09-13	123.03	124.25	122.10	123.03	447421
2024-09-16	124.42	127.60	124.42	127.44	485957
2024-09-17	128.27	130.73	128.00	129.53	581287
2024-09-18	129.93	132.61	127.51	128.25	676031
2024-09-19	132.35	133.50	129.51	132.61	650648
2024-09-20	131.50	131.71	129.32	131.27	391133
2024-09-23	132.09	133.59	131.02	131.42	331305
2024-09-24	130.08	130.08	126.60	127.87	599209
2024-09-25	127.76	128.52	124.45	125.42	467560
2024-09-26	126.70	128.28	125.42	127.47	473684
2024-09-27	127.93	130.91	127.60	128.43	342997
2024-09-30	127.71	130.10	125.80	129.79	340298
2024-10-01	129.18	129.68	125.27	127.70	613615
2024-10-02	127.44	129.00	125.69	127.95	325431
2024-10-03	126.85	127.35	124.17	126.08	468789
2024-10-04	129.58	132.69	128.25	132.45	741149
2024-10-07	132.11	132.45	125.89	127.66	485005
2024-10-08	129.18	130.45	128.23	129.86	418689
2024-10-09	129.33	133.84	128.84	132.96	401515
2024-10-10	133.49	133.68	130.31	131.80	327338
2024-10-11	134.00	140.10	134.00	139.10	925262
2024-10-14	140.18	142.40	138.91	141.70	544467
2024-10-15	145.00	147.23	142.37	142.95	995585
2024-10-16	144.33	148.24	143.64	147.85	706629
2024-10-17	150.00	151.04	148.96	149.30	455151
2024-10-18	149.29	150.10	146.66	149.42	423914
2024-10-21	148.54	149.40	144.73	145.39	442554
2024-10-22	143.73	145.38	141.28	144.75	1811767
2024-10-23	144.01	145.25	142.29	144.23	379953
2024-10-24	144.50	144.89	141.98	144.55	344132
2024-10-25	146.32	146.81	138.69	139.87	558574
2024-10-28	141.78	145.13	141.70	144.61	440149
2024-10-29	143.64	144.86	141.82	142.08	485391
2024-10-30	142.60	146.62	142.37	144.01	410717
2024-10-31	143.64	144.65	138.28	138.31	482569
2024-11-01	139.23	142.50	138.31	138.80	444592
2024-11-04	138.99	139.34	133.81	136.01	404052
2024-11-05	135.88	140.00	135.88	139.99	330686
2024-11-06	160.67	166.39	157.68	165.62	2372444
2024-11-07	163.70	164.05	156.46	157.67	1140611
2024-11-08	160.16	163.98	158.04	161.31	710513
2024-11-11	165.94	170.57	165.94	168.11	756027
2024-11-12	167.85	168.61	165.00	166.59	505756
2024-11-13	167.72	170.32	166.14	166.78	424434
2024-11-14	168.08	168.95	164.45	165.27	457108
2024-11-15	164.79	168.88	164.79	167.66	451343
2024-11-18	168.27	169.84	165.85	168.93	584433
2024-11-19	164.46	167.40	162.97	165.57	573988
2024-11-20	167.90	167.90	161.60	164.06	475967
2024-11-21	166.62	172.42	165.22	170.21	789336
2024-11-22	169.83	176.18	169.68	175.62	578756
2024-11-25	178.63	181.00	177.12	178.98	678826
2024-11-26	179.16	181.23	176.05	180.15	450185
2024-11-27	180.71	184.88	180.64	181.15	459953
2024-11-29	183.40	184.25	180.90	182.00	296172
2024-12-02	182.69	183.21	175.04	176.66	815090
2024-12-03	178.50	179.00	172.45	172.60	659253
2024-12-04	172.50	172.50	168.67	170.58	601927
2024-12-05	171.08	174.47	170.61	171.77	466216
2024-12-06	171.82	173.28	170.20	171.72	293015
2024-12-09	171.73	172.18	164.32	164.58	611997
2024-12-10	164.90	167.00	161.00	164.37	493951
2024-12-11	165.89	166.34	163.06	165.39	414189
2024-12-12	165.77	166.88	163.00	163.21	266255
2024-12-13	164.57	164.99	161.29	161.58	370069
2024-12-16	162.83	163.28	160.57	161.64	334614
2024-12-17	159.50	159.53	156.40	157.91	508229
2024-12-18	158.78	159.86	143.37	144.06	1046758
2024-12-19	147.90	151.64	145.04	145.23	721831
2024-12-20	143.94	154.80	143.42	151.08	953663
2024-12-23	148.98	152.70	147.20	152.23	684720
2024-12-24	153.36	157.77	152.31	157.42	447852
2024-12-26	155.90	158.81	155.20	158.59	322642
2024-12-27	156.15	159.10	152.61	154.83	765409
2024-12-30	150.36	152.57	146.47	150.49	622402
2024-12-31	151.63	153.05	149.36	150.98	545619
2025-01-02	153.08	154.87	147.25	149.68	900477
2025-01-03	152.23	153.34	148.12	153.22	554319
2025-01-06	154.92	157.02	150.90	151.38	733654
2025-01-07	153.75	154.55	148.56	150.68	640113
2025-01-08	150.65	152.06	147.63	151.83	682049
2025-01-10	147.93	148.45	139.26	140.85	1126039
2025-01-13	138.72	143.92	138.22	143.57	877046
2025-01-14	145.44	149.39	144.46	148.99	862584
2025-01-15	158.61	161.65	155.96	160.67	1356121
2025-01-16	160.30	163.90	160.11	163.30	711519
2025-01-17	164.75	168.25	162.50	167.41	980194
2025-01-21	169.16	172.18	169.00	171.55	702541
2025-01-22	171.23	171.63	167.14	169.11	673874
2025-01-23	169.70	172.94	169.70	172.09	510270
2025-01-24	170.20	173.90	169.54	173.03	489506
2025-01-27	171.93	179.14	170.91	179.02	1170312
2025-01-28	178.11	180.34	175.85	177.98	597217
2025-01-29	176.50	182.33	176.50	177.66	510815
2025-01-30	181.99	185.39	179.28	182.54	649372
2025-01-31	183.07	184.64	178.99	179.51	642692
2025-02-03	171.38	178.26	168.12	177.15	1032050
2025-02-04	177.21	178.24	174.32	175.51	498730
2025-02-05	177.90	181.25	175.51	181.15	457991
2025-02-06	184.61	185.76	182.01	185.61	739460
2025-02-07	186.63	187.15	181.93	182.14	971517
2025-02-10	183.21	184.00	175.75	178.00	834778
2025-02-11	176.96	180.37	173.92	179.42	470878
2025-02-12	175.74	177.56	172.88	176.88	956090
2025-02-13	178.75	181.49	176.40	180.73	522659
2025-02-14	181.42	183.93	181.23	181.33	382150
2025-02-18	182.27	185.63	181.01	185.57	819254
2025-02-19	183.95	186.23	182.50	185.58	505761
2025-02-20	184.92	184.93	173.29	176.76	751942
2025-02-21	177.61	178.00	169.22	170.23	572624
2025-02-24	172.52	176.78	169.69	172.63	523168
2025-02-25	175.42	176.80	165.55	172.16	663092
2025-02-26	172.50	175.87	170.11	171.08	433364
2025-02-27	172.86	180.61	172.56	173.85	632153
2025-02-28	176.34	185.21	174.17	184.57	643316
2025-03-03	185.88	189.23	175.68	179.78	967584
2025-03-04	174.18	174.73	157.83	160.75	1609282
2025-03-05	160.76	165.67	157.16	163.61	997456
2025-03-06	157.50	160.93	152.18	155.22	931993
2025-03-07	153.04	154.47	144.44	152.55	1142270
2025-03-10	144.96	147.74	137.18	142.25	1103720
2025-03-11	141.61	142.76	135.74	138.52	998103
2025-03-12	142.98	143.58	135.17	139.28	803101
2025-03-13	139.84	142.51	135.73	136.91	552508

Explore More About FAS

Coins representing dividend payouts and trends

FAS Dividend History

Discover Direxion Financial Bull'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

FAS Stock Split History

Discover Direxion Financial Bull'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

FAS Historical Prices

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

Web Analytics