FIS Historical Prices

Summary

Key Stock Metrics

66.51

(March 12, 2025)

52-Week Low

91.98

(November 4, 2024)

52-Week High

158.21

(February 14, 2020)

All-Time High

68.12

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-03-14	36.25	36.70	36.23	36.40	187400
2005-05-31	37.48	37.85	37.32	37.55	117800
2005-10-31	36.99	38.15	36.97	37.46	1705200
2005-11-04	38.35	38.78	37.88	38.37	628900
2006-02-01	41.50	41.50	39.26	39.48	1376800
2006-02-02	39.48	39.48	39.06	39.17	400500
2006-02-03	38.32	39.39	38.32	38.95	1227000
2006-02-06	38.50	39.03	38.39	38.67	745500
2006-02-07	38.10	38.54	37.73	37.89	792200
2006-02-08	37.89	38.15	37.15	37.57	3088000
2006-02-09	37.35	38.14	37.00	37.10	988200
2006-02-10	37.50	37.58	37.16	37.22	421900
2006-02-13	38.25	38.25	37.15	37.25	1051200
2006-02-14	37.32	37.47	36.95	37.27	662400
2006-02-15	37.40	37.42	36.25	36.57	1133000
2006-02-16	37.75	39.98	37.75	39.43	2825000
2006-02-17	39.45	39.77	39.19	39.23	1017400
2006-02-21	39.43	39.49	38.61	38.74	779500
2006-02-22	38.74	39.04	38.60	38.90	366500
2006-02-23	38.78	38.94	38.70	38.75	342600
2006-02-24	38.58	38.74	38.54	38.60	312500
2006-02-27	38.59	39.30	38.59	39.10	1134500
2006-02-28	39.20	39.95	39.20	39.65	2565300
2006-03-01	39.70	40.02	39.56	40.00	572800
2006-03-02	39.85	40.48	39.69	40.33	637000
2006-03-03	40.20	40.53	40.10	40.16	385300
2006-03-06	40.10	40.35	39.65	40.35	536000
2006-03-07	40.20	40.35	39.87	39.99	552500
2006-03-08	39.97	39.99	39.41	39.69	772800
2006-03-09	39.74	39.89	39.46	39.72	785900
2006-03-10	39.76	39.80	39.40	39.80	471800
2006-03-13	39.85	40.42	39.83	39.95	436900
2006-03-14	39.85	39.97	39.33	39.80	299800
2006-03-15	39.75	39.98	39.55	39.95	515500
2006-03-16	39.90	39.90	39.66	39.75	598800
2006-03-17	39.95	40.41	39.60	40.11	626600
2006-03-20	40.07	40.30	39.70	40.19	428900
2006-03-21	40.30	40.45	39.55	40.01	641000
2006-03-22	39.91	40.33	39.84	40.09	402800
2006-03-23	40.16	40.16	39.80	39.95	454900
2006-03-24	40.00	40.12	39.84	40.06	520400
2006-03-27	39.94	40.02	39.51	40.00	672500
2006-03-28	40.15	40.84	40.06	40.60	2241800
2006-03-29	40.54	40.54	39.90	40.26	860500
2006-03-30	40.17	40.30	39.81	40.17	670800
2006-03-31	40.32	40.68	39.72	40.55	795300
2006-04-03	40.55	40.55	39.68	39.93	472800
2006-04-04	39.93	40.07	39.00	40.04	544400
2006-04-05	40.00	40.23	39.75	40.16	348100
2006-04-06	40.00	40.03	39.25	39.62	356300
2006-04-07	39.00	39.26	38.85	39.10	760000
2006-04-10	39.00	39.05	38.43	38.57	592200
2006-04-11	38.57	38.73	38.16	38.37	409000
2006-04-12	38.32	38.55	37.83	38.14	377700
2006-04-13	38.14	38.26	37.00	38.17	483600
2006-04-17	38.07	38.37	37.97	38.37	347300
2006-04-18	38.36	39.16	38.32	38.87	628600
2006-04-19	38.63	38.87	38.37	38.78	410600
2006-04-20	38.75	39.39	38.56	39.05	375900
2006-04-21	39.10	39.22	38.75	39.07	288600
2006-04-24	38.88	39.10	38.56	39.10	425400
2006-04-25	39.09	39.09	38.55	38.71	396600
2006-04-26	38.75	39.02	38.51	38.79	758700
2006-04-27	36.80	39.20	36.80	37.98	3119600
2006-04-28	38.10	38.79	37.80	38.00	1050800
2006-05-01	38.00	38.04	37.74	37.95	1365900
2006-05-02	37.95	38.26	37.81	38.26	578600
2006-05-03	38.26	38.75	38.25	38.60	555500
2006-05-04	38.60	38.75	38.46	38.50	494300
2006-05-05	38.57	38.97	38.47	38.80	699100
2006-05-08	38.40	38.63	38.18	38.36	453800
2006-05-09	38.27	38.36	37.33	37.48	753600
2006-05-10	37.38	37.73	36.74	37.47	1224100
2006-05-11	37.47	37.50	37.15	37.30	837400
2006-05-12	37.28	37.44	37.10	37.17	422700
2006-05-15	37.15	37.59	36.83	37.31	1105700
2006-05-16	37.21	37.73	37.16	37.65	1358300
2006-05-17	37.55	37.66	37.20	37.35	1030500
2006-05-18	37.40	37.70	36.99	37.09	1158900
2006-05-19	37.28	37.46	36.73	37.14	602200
2006-05-22	37.02	37.11	36.24	36.47	1103600
2006-05-23	36.60	36.69	36.10	36.65	1101600
2006-05-24	36.58	36.95	36.11	36.77	501000
2006-05-25	36.86	37.10	36.58	36.99	738700
2006-05-26	37.01	37.53	36.97	37.46	497700
2006-05-30	37.26	37.37	36.00	36.13	699200
2006-05-31	36.30	36.95	36.22	36.74	490200
2006-06-01	36.74	37.45	36.71	37.24	494700
2006-06-02	37.70	37.83	37.18	37.70	512300
2006-06-05	37.65	37.73	36.90	37.01	278700
2006-06-06	37.11	37.17	36.29	36.86	450700
2006-06-07	36.91	37.10	36.58	36.59	576800
2006-06-08	36.38	36.61	35.73	36.61	631300
2006-06-09	36.60	36.74	36.17	36.50	425800
2006-06-12	36.50	36.50	35.41	35.49	412900
2006-06-13	35.44	35.67	34.82	35.15	568600
2006-06-14	35.15	35.51	34.82	35.23	543000
2006-06-15	35.50	36.72	35.43	36.58	487300
2006-06-16	37.15	37.77	36.80	37.35	686700
2006-06-19	37.29	37.34	36.20	36.45	859200
2006-06-20	36.40	36.45	35.56	35.63	585100
2006-06-21	35.57	36.10	35.50	35.96	383200
2006-06-22	35.96	36.53	35.24	35.54	475800
2006-06-23	35.42	36.06	35.15	35.95	556400
2006-06-26	35.92	36.49	35.83	36.12	859700
2006-06-27	36.09	36.14	35.40	35.47	692500
2006-06-28	35.42	35.79	35.02	35.18	512200
2006-06-29	35.28	36.25	35.05	36.20	1023200
2006-06-30	36.19	36.20	35.35	35.40	3851100
2006-07-03	35.37	35.91	35.28	35.79	795000
2006-07-05	35.80	35.90	34.93	35.14	1013500
2006-07-06	35.26	35.49	34.97	35.34	548200
2006-07-07	35.28	35.57	35.11	35.25	524400
2006-07-10	35.25	35.45	34.55	34.69	900900
2006-07-11	34.75	35.20	34.56	35.12	433400
2006-07-12	35.00	35.48	34.28	34.55	715900
2006-07-13	34.50	34.55	33.78	34.00	529300
2006-07-14	34.05	34.05	33.50	33.74	255000
2006-07-17	33.70	34.50	33.70	34.35	628800
2006-07-18	34.37	34.65	34.20	34.60	681700
2006-07-19	34.59	35.36	34.51	35.36	533200
2006-07-20	35.40	35.70	34.91	35.00	432900
2006-07-21	34.89	35.13	34.27	34.55	553700
2006-07-24	34.62	35.05	34.43	34.98	649100
2006-07-25	34.89	35.13	34.52	34.95	726600
2006-07-26	34.95	37.11	34.95	36.52	984700
2006-07-27	36.52	36.95	35.50	35.71	471300
2006-07-28	36.50	36.50	35.93	36.18	511000
2006-07-31	36.17	36.17	35.62	35.74	362200
2006-08-01	35.56	35.70	34.99	35.20	377500
2006-08-02	35.25	36.71	35.20	36.17	486300
2006-08-03	36.12	36.39	35.80	36.31	251600
2006-08-04	36.61	36.83	35.60	35.84	538600
2006-08-07	35.72	35.74	35.37	35.49	323600
2006-08-08	35.52	35.70	35.15	35.33	236600
2006-08-09	35.57	35.68	35.20	35.22	254000
2006-08-10	35.13	35.68	35.03	35.63	245400
2006-08-11	35.60	35.66	35.20	35.33	182300
2006-08-14	35.41	35.93	35.34	35.45	144600
2006-08-15	35.69	36.01	35.61	35.81	177800
2006-08-16	36.00	36.21	35.72	36.16	257200
2006-08-17	36.16	36.73	35.83	36.65	732300
2006-08-18	36.56	36.74	36.51	36.74	306100
2006-08-21	36.60	36.71	36.01	36.10	166400
2006-08-22	36.11	36.30	35.78	35.93	377100
2006-08-23	35.93	36.13	35.44	35.81	630700
2006-08-24	35.70	35.75	35.24	35.47	186600
2006-08-25	35.40	35.52	35.30	35.35	178200
2006-08-28	35.42	35.98	35.33	35.97	386500
2006-08-29	36.07	36.20	35.68	35.97	211700
2006-08-30	36.03	36.45	35.93	35.93	396700
2006-08-31	35.87	36.80	35.87	36.64	371800
2006-09-01	36.84	37.14	36.63	37.14	361000
2006-09-05	37.21	37.21	36.63	37.03	421100
2006-09-06	36.98	37.15	36.84	37.08	523800
2006-09-07	37.05	37.10	36.60	36.72	477500
2006-09-08	36.71	37.62	36.71	37.50	514600
2006-09-11	37.45	37.58	36.50	36.82	807100
2006-09-12	36.85	36.85	36.50	36.69	559800
2006-09-13	36.74	37.21	36.69	37.14	535000
2006-09-14	37.14	37.20	36.57	36.77	591000
2006-09-15	36.82	37.28	36.20	36.60	2363600
2006-09-18	36.42	36.93	36.35	36.47	733500
2006-09-19	36.70	36.78	36.38	36.57	622400
2006-09-20	36.80	37.23	36.52	37.14	784700
2006-09-21	37.14	37.32	36.96	37.05	542100
2006-09-22	37.00	37.15	36.47	36.70	308700
2006-09-25	36.68	37.14	36.62	36.83	585700
2006-09-26	36.83	37.43	36.75	37.41	446600
2006-09-27	37.35	37.77	37.30	37.58	423800
2006-09-28	37.58	37.70	37.18	37.41	451100
2006-09-29	37.50	37.54	36.85	37.00	473100
2006-10-02	37.05	37.11	36.60	36.66	270000
2006-10-03	36.60	36.98	36.52	36.80	416600
2006-10-04	36.66	38.05	36.53	38.05	1152700
2006-10-05	37.90	38.38	37.90	38.34	414400
2006-10-06	38.28	38.49	37.81	37.86	487300
2006-10-09	38.04	39.03	37.53	39.00	1488000
2006-10-10	38.95	39.30	38.46	38.55	1186400
2006-10-11	38.30	38.46	37.93	38.34	501000
2006-10-12	38.98	39.75	38.91	39.28	1514600
2006-10-13	39.25	39.54	39.19	39.21	757800
2006-10-16	39.23	39.40	39.08	39.35	689000
2006-10-17	39.25	39.33	38.87	39.23	477900
2006-10-18	39.25	39.39	38.99	39.20	505500
2006-10-19	39.17	39.43	39.08	39.25	353000
2006-10-20	39.25	39.49	39.07	39.40	328600
2006-10-23	39.40	39.90	39.30	39.89	424400
2006-10-24	39.85	39.85	39.29	39.37	685600
2006-10-25	39.41	39.75	39.27	39.69	998700
2006-10-26	40.90	41.65	40.30	41.41	2216400
2006-10-27	41.48	41.58	40.81	40.83	1360800
2006-10-30	40.86	41.89	40.79	41.84	816500
2006-10-31	41.90	42.03	41.51	41.57	403900
2006-11-01	41.81	41.93	41.43	41.44	361200
2006-11-02	41.46	41.46	40.98	41.25	568800
2006-11-03	42.20	42.25	41.35	41.59	1421200
2006-11-06	41.53	41.76	41.47	41.58	1123900
2006-11-07	41.58	41.82	41.55	41.62	962400
2006-11-08	41.54	42.46	41.50	42.46	1434800
2006-11-09	42.42	42.62	41.23	41.35	11615100
2006-11-10	41.13	41.77	40.68	41.32	3509100
2006-11-13	41.15	41.75	41.04	41.65	1803600
2006-11-14	41.65	41.78	41.34	41.78	1342900
2006-11-15	41.84	41.90	41.59	41.75	1298100
2006-11-16	41.92	41.98	41.47	41.74	1193200
2006-11-17	41.58	41.88	41.39	41.88	1247900
2006-11-20	41.76	41.76	40.83	41.06	1484200
2006-11-21	41.06	41.45	40.94	41.04	1240300
2006-11-22	41.04	41.41	40.76	41.33	1469400
2006-11-24	41.10	41.45	40.96	41.22	428100
2006-11-27	41.10	41.17	39.45	40.00	2348800
2006-11-28	40.00	40.00	39.59	39.92	1240200
2006-11-29	39.80	40.26	39.33	40.00	2157800
2006-11-30	40.00	40.45	39.90	39.90	1446800
2006-12-01	39.90	39.94	39.35	39.74	1378400
2006-12-04	39.70	39.94	39.59	39.79	1122900
2006-12-05	39.75	39.84	39.50	39.56	853200
2006-12-06	39.58	39.93	39.40	39.91	1150200
2006-12-07	40.00	40.12	39.80	39.93	872400
2006-12-08	39.93	40.38	39.91	40.35	1653700
2006-12-11	40.39	40.73	40.30	40.57	903600
2006-12-12	41.71	41.87	40.79	40.93	1349800
2006-12-13	40.90	41.25	40.82	41.04	1128400
2006-12-14	40.88	41.46	40.84	40.91	593100
2006-12-15	40.93	41.06	40.66	40.85	1148600
2006-12-18	40.76	40.89	40.12	40.27	567000
2006-12-19	40.10	40.68	40.02	40.53	893500
2006-12-20	40.45	40.65	40.34	40.46	242900
2006-12-21	40.43	40.71	40.31	40.70	828800
2006-12-22	40.60	40.67	40.04	40.25	473500
2006-12-26	40.20	40.32	39.94	40.32	484200
2006-12-27	40.53	40.69	40.16	40.22	567300
2006-12-28	40.18	40.18	39.94	40.03	887200
2006-12-29	40.03	40.11	39.96	40.09	566100
2007-01-03	40.11	40.83	40.11	40.61	1377400
2007-01-04	40.50	40.60	40.26	40.48	958400
2007-01-05	40.45	40.55	39.99	40.34	1005000
2007-01-08	40.28	40.76	40.13	40.68	753000
2007-01-09	40.72	41.03	40.59	40.98	715200
2007-01-10	40.85	41.35	40.57	41.32	752400
2007-01-11	41.33	41.48	41.20	41.42	860300
2007-01-12	41.37	41.49	41.13	41.29	560900
2007-01-16	41.17	41.36	41.06	41.31	791700
2007-01-17	41.30	41.55	41.19	41.55	1033500
2007-01-18	41.73	41.75	41.33	41.51	642600
2007-01-19	41.53	41.64	41.39	41.60	569500
2007-01-22	41.50	41.60	41.27	41.51	651400
2007-01-23	41.48	41.56	41.33	41.55	808000
2007-01-24	41.65	42.58	41.62	42.57	1143000
2007-01-25	42.45	42.57	41.89	42.00	1312200
2007-01-26	42.00	42.10	41.81	42.00	882900
2007-01-29	42.00	42.00	41.58	41.70	1181200
2007-01-30	41.93	42.36	41.68	42.16	1679100
2007-01-31	42.10	42.60	41.95	42.52	676500
2007-02-01	42.53	42.69	42.42	42.54	674200
2007-02-02	42.56	43.15	42.42	43.03	994900
2007-02-05	42.90	43.16	42.73	43.15	1060900
2007-02-06	43.25	43.29	42.72	43.23	641700
2007-02-07	43.80	45.80	43.10	45.20	2378600
2007-02-08	45.05	45.29	44.80	45.02	1249200
2007-02-09	45.02	45.75	44.98	45.40	1661000
2007-02-12	45.50	45.68	44.92	45.14	1521070
2007-02-13	45.30	45.40	44.99	45.22	822415
2007-02-14	45.40	47.00	45.35	46.75	2522044
2007-02-15	46.73	47.25	46.45	47.00	1142700
2007-02-16	47.00	47.63	46.89	47.55	1864000
2007-02-20	47.60	47.75	47.27	47.55	1186200
2007-02-21	47.32	47.38	46.87	46.97	1021700
2007-02-22	47.15	47.30	46.65	47.00	659300
2007-02-23	46.98	47.18	46.82	47.04	472800
2007-02-26	47.29	47.32	46.53	46.79	505742
2007-02-27	46.55	46.61	45.08	45.29	1142200
2007-02-28	45.29	45.99	45.24	45.92	1970600
2007-03-01	45.50	46.63	44.76	46.29	1828104
2007-03-02	46.05	46.23	45.26	45.36	1151600
2007-03-05	44.55	45.33	44.29	44.51	1025200
2007-03-06	44.70	45.96	44.63	45.94	1472600
2007-03-07	45.90	45.90	45.25	45.50	1059600
2007-03-08	45.93	46.00	45.41	45.55	743000
2007-03-09	45.75	45.88	44.95	45.30	749100
2007-03-12	45.25	45.70	44.93	45.54	486500
2007-03-13	45.29	45.29	44.28	44.32	1624500
2007-03-14	44.57	44.57	43.31	44.13	1687000
2007-03-15	44.02	44.38	43.97	44.08	994400
2007-03-16	44.00	44.18	43.55	43.58	1210000
2007-03-19	43.83	44.11	43.61	43.81	1570300
2007-03-20	43.85	44.07	43.74	43.80	832500
2007-03-21	43.95	44.30	43.78	44.18	1173200
2007-03-22	44.20	44.40	43.85	44.04	1282400
2007-03-23	43.96	44.25	43.85	43.89	627545
2007-03-26	43.98	44.55	43.51	44.55	918400
2007-03-27	44.34	46.60	44.34	45.81	2760600
2007-03-28	45.81	46.60	45.13	45.63	1606289
2007-03-29	44.80	45.88	44.80	45.50	884700
2007-03-30	45.40	45.60	44.85	45.46	1033200
2007-04-02	46.50	47.57	45.64	47.35	1859900
2007-04-03	47.40	47.95	47.25	47.46	1030500
2007-04-04	47.46	47.73	47.40	47.65	819500
2007-04-05	47.60	47.94	47.53	47.88	717400
2007-04-09	47.87	47.97	47.37	47.71	572400
2007-04-10	47.52	48.00	47.47	48.00	511508
2007-04-11	47.90	48.36	47.76	47.84	1657200
2007-04-12	47.57	47.77	47.06	47.65	1232300
2007-04-13	47.52	47.92	47.49	47.81	827300
2007-04-16	47.86	48.20	47.83	48.04	560368
2007-04-17	47.96	48.71	47.86	48.51	527343
2007-04-18	48.42	48.93	48.31	48.90	595900
2007-04-19	49.76	49.76	48.55	48.70	593800
2007-04-20	49.20	49.34	48.61	48.85	926000
2007-04-23	48.75	49.34	48.68	48.94	619600
2007-04-24	48.93	48.98	48.27	48.53	717100
2007-04-25	48.73	48.89	47.82	48.57	1286300
2007-04-26	49.57	51.90	49.38	50.79	3184689
2007-04-27	51.66	51.66	50.50	51.13	1353566
2007-04-30	51.15	51.21	50.49	50.53	2218976
2007-05-01	50.70	51.01	50.30	50.61	704404
2007-05-02	50.56	50.85	50.22	50.27	652400
2007-05-03	50.50	50.95	50.06	50.83	962800
2007-05-04	50.86	51.02	50.11	50.89	2097220
2007-05-07	50.86	51.19	50.55	50.64	526200
2007-05-08	50.44	50.58	49.78	50.22	912920
2007-05-09	50.22	50.58	50.03	50.48	795840
2007-05-10	50.48	50.66	50.10	50.24	999400
2007-05-11	50.31	50.91	50.27	50.60	1340400
2007-05-14	50.70	50.94	49.94	50.18	715800
2007-05-15	50.20	50.63	50.06	50.29	1520700
2007-05-16	50.29	50.29	49.84	50.12	594400
2007-05-17	50.31	50.64	50.24	50.26	785900
2007-05-18	50.36	50.91	50.16	50.88	961689
2007-05-21	50.78	51.02	50.72	51.02	1126330
2007-05-22	50.81	50.96	50.03	50.80	1354600
2007-05-23	50.46	50.53	49.98	50.22	1818000
2007-05-24	50.23	50.60	49.86	50.10	1291600
2007-05-25	50.05	50.36	49.89	50.13	563900
2007-05-29	50.17	50.34	49.90	50.27	788600
2007-05-30	50.17	52.14	49.89	52.14	1826800
2007-05-31	52.21	54.30	52.14	53.92	2694246
2007-06-01	53.96	54.10	53.75	53.91	1366500
2007-06-04	53.68	53.95	53.26	53.49	1209800
2007-06-05	53.09	53.42	52.83	53.37	602500
2007-06-06	53.37	53.37	52.95	53.17	1057500
2007-06-07	53.08	53.23	52.67	52.68	1170706
2007-06-08	51.46	52.30	51.45	52.24	2254000
2007-06-11	52.24	52.82	51.80	52.54	714300
2007-06-12	52.42	53.57	52.13	52.92	1525510
2007-06-13	53.30	54.49	53.29	54.49	1378500
2007-06-14	54.40	54.45	53.89	54.28	1356300
2007-06-15	54.55	54.88	53.98	54.01	1229300
2007-06-18	54.50	54.56	53.98	54.18	893900
2007-06-19	54.16	55.37	53.94	55.09	1506500
2007-06-20	55.09	55.30	54.74	54.93	963300
2007-06-21	54.92	55.11	54.49	54.83	798000
2007-06-22	54.73	54.82	53.61	53.80	1511700
2007-06-25	53.85	53.90	53.33	53.56	1053005
2007-06-26	53.57	53.67	52.77	53.10	1238500
2007-06-27	53.00	54.65	52.59	54.41	1619800
2007-06-28	54.18	54.97	54.07	54.63	777295
2007-06-29	54.43	54.70	53.77	54.28	873400
2007-07-02	54.30	55.08	54.30	54.78	802400
2007-07-03	54.82	55.05	54.57	54.70	244700
2007-07-05	54.89	56.53	54.38	56.37	1666300
2007-07-06	56.23	56.53	55.66	56.30	677700
2007-07-09	56.25	56.54	55.49	55.77	695600
2007-07-10	55.70	55.80	55.13	55.17	497000
2007-07-11	55.17	56.19	55.09	55.92	720700
2007-07-12	56.19	56.62	55.79	56.62	761300
2007-07-13	56.63	57.20	56.59	56.94	448800
2007-07-16	56.10	57.80	56.10	57.67	1059108
2007-07-17	57.38	57.42	56.65	56.70	1087000
2007-07-18	56.81	57.09	56.15	56.70	756107
2007-07-19	56.90	57.45	56.87	57.39	587400
2007-07-20	57.40	57.40	56.05	56.24	891651
2007-07-23	56.15	56.67	56.09	56.28	731600
2007-07-24	56.07	56.57	55.56	55.84	870608
2007-07-25	54.00	55.85	53.22	54.80	2037864
2007-07-26	54.30	54.30	51.53	52.43	2385800
2007-07-27	52.11	52.14	50.47	50.51	2596400
2007-07-30	50.90	51.10	49.73	50.83	2646700
2007-07-31	51.18	51.54	49.62	49.63	2550227
2007-08-01	50.40	51.42	49.30	49.71	3642547
2007-08-02	50.01	50.79	49.62	50.53	1493900
2007-08-03	50.25	50.86	49.33	49.38	1695300
2007-08-06	49.71	50.35	48.59	49.89	2133973
2007-08-07	49.02	50.51	48.57	49.81	2575328
2007-08-08	50.23	53.24	49.96	50.80	2337400
2007-08-09	50.00	51.40	49.71	49.71	2076700
2007-08-10	49.59	50.23	47.61	49.55	1204100
2007-08-13	49.80	50.90	49.27	49.45	1112400
2007-08-14	49.50	49.72	48.16	48.23	845100
2007-08-15	48.28	49.18	46.76	46.98	1200859
2007-08-16	46.23	47.34	43.60	47.05	2565362
2007-08-17	47.00	48.67	45.88	48.06	2044212
2007-08-20	48.06	48.63	47.31	48.07	806500
2007-08-21	48.00	48.81	47.99	48.35	1404988
2007-08-22	49.00	49.24	47.94	48.06	1108000
2007-08-23	48.25	48.55	47.65	47.75	1302800
2007-08-24	47.64	48.21	47.50	48.21	851600
2007-08-27	48.10	48.34	47.62	47.74	327100
2007-08-28	47.55	47.68	46.39	46.49	584400
2007-08-29	46.82	47.38	46.58	47.20	616800
2007-08-30	46.85	47.50	46.64	46.96	510600
2007-08-31	47.50	47.59	46.81	47.40	613000
2007-09-04	47.82	48.51	47.56	48.17	1354500
2007-09-05	47.69	48.15	47.44	48.00	7912700
2007-09-06	47.30	47.30	46.19	47.02	1786100
2007-09-07	46.02	46.67	44.88	44.92	1997400
2007-09-10	44.40	45.31	44.37	44.69	2372000
2007-09-11	44.48	44.98	43.53	44.98	1990300
2007-09-12	44.94	46.21	44.94	45.65	1362400
2007-09-13	46.05	46.05	45.53	45.77	951700
2007-09-14	45.41	46.38	45.23	46.29	1220400
2007-09-17	45.93	45.93	44.34	44.46	2733000
2007-09-18	44.70	45.10	44.01	45.07	2109000
2007-09-19	45.26	46.30	44.97	46.10	2837800
2007-09-20	46.01	46.20	45.73	45.99	1307100
2007-09-21	46.08	46.20	45.12	45.12	2271500
2007-09-24	44.90	45.08	44.16	44.28	1510800
2007-09-25	44.01	44.67	44.00	44.61	2148000
2007-09-26	44.96	45.22	44.66	44.85	1869800
2007-09-27	45.11	45.25	44.72	44.84	915900
2007-09-28	44.65	44.84	44.03	44.37	2014900
2007-10-01	44.71	44.79	44.07	44.29	2715000
2007-10-02	44.29	44.51	44.11	44.42	1275000
2007-10-03	44.00	44.55	43.71	44.24	3741200
2007-10-04	44.40	44.66	44.23	44.66	2023400
2007-10-05	44.98	46.56	44.91	46.19	3420700
2007-10-08	46.05	46.21	45.93	46.16	979800
2007-10-09	46.38	47.81	46.20	47.57	1632000
2007-10-10	47.53	47.53	46.82	47.05	3460400
2007-10-11	47.09	48.29	46.93	47.14	2131100
2007-10-12	47.46	48.30	47.36	47.86	1148900
2007-10-15	48.00	48.06	46.88	47.20	2216100
2007-10-16	47.12	47.21	46.75	47.13	1715000
2007-10-17	47.67	47.67	46.52	47.19	2800800
2007-10-18	47.18	47.53	46.95	47.14	891800
2007-10-19	47.00	47.27	46.56	46.75	1313700
2007-10-22	46.37	47.49	46.17	47.08	2162700
2007-10-23	47.55	47.55	46.81	47.10	1410800
2007-10-24	47.00	47.11	46.63	46.65	3050900
2007-10-25	48.07	48.49	46.21	46.22	4190405
2007-10-26	46.72	46.72	44.87	45.55	2045400
2007-10-29	45.64	45.75	45.39	45.51	1080600
2007-10-30	45.40	45.84	45.30	45.36	814300
2007-10-31	45.53	46.16	44.49	46.08	1276125
2007-11-01	45.87	46.03	44.88	44.97	949500
2007-11-02	45.16	45.16	43.22	43.68	2627700
2007-11-05	42.93	43.97	42.93	43.64	1541111
2007-11-06	43.58	43.93	42.97	43.78	905001
2007-11-07	43.23	43.56	42.20	42.23	1464300
2007-11-08	42.27	42.51	40.44	41.50	1867824
2007-11-09	41.00	42.27	40.93	41.78	1914100
2007-11-12	43.80	43.80	42.65	42.90	1650500
2007-11-13	43.17	43.75	42.72	43.73	1927801
2007-11-14	43.75	43.89	43.19	43.36	982700
2007-11-15	43.10	43.78	42.98	43.24	1213545
2007-11-16	43.44	43.69	42.61	42.97	2231270
2007-11-19	43.00	44.11	42.45	42.79	1784684
2007-11-20	42.77	43.19	41.75	42.50	1162685
2007-11-21	42.39	42.94	41.82	42.48	1107800
2007-11-23	42.68	42.93	42.24	42.89	295813
2007-11-26	42.81	43.62	42.49	42.52	1484031
2007-11-27	42.66	43.26	42.37	42.96	1552768
2007-11-28	43.06	43.73	43.05	43.72	956454
2007-11-29	43.52	43.87	43.35	43.72	625580
2007-11-30	44.00	44.21	42.80	43.22	1504119
2007-12-03	43.40	43.42	42.89	43.07	706209
2007-12-04	42.73	43.03	42.61	42.69	1175013
2007-12-05	43.16	44.19	42.93	44.19	5418100
2007-12-06	44.17	44.49	43.92	44.23	3025755
2007-12-07	44.32	44.97	44.23	44.90	2053094
2007-12-10	45.00	45.57	44.61	45.30	636001
2007-12-11	45.46	45.48	43.60	43.70	1011306
2007-12-12	44.77	44.90	42.91	43.63	1127661
2007-12-13	43.33	43.86	42.85	43.35	522900
2007-12-14	43.04	43.74	42.95	43.51	701900
2007-12-17	43.52	43.52	42.79	42.99	854400
2007-12-18	43.48	43.56	42.42	42.59	860700
2007-12-19	42.67	42.77	42.12	42.14	1400106
2007-12-20	42.45	42.71	42.16	42.56	685200
2007-12-21	42.80	43.10	42.13	42.27	2493690
2007-12-24	42.32	43.02	42.32	42.79	270290
2007-12-26	42.67	42.73	41.89	42.38	931000
2007-12-27	42.29	42.33	41.52	41.52	859610
2007-12-28	42.01	42.06	41.42	42.01	870722
2007-12-31	41.80	41.90	41.49	41.59	884047
2008-01-02	41.41	42.04	40.27	40.32	1966313
2008-01-03	40.37	40.71	40.16	40.54	1290100
2008-01-04	40.39	40.68	39.64	39.87	2180000
2008-01-07	40.05	40.12	38.41	38.61	3180132
2008-01-08	38.72	39.37	37.97	38.06	2333204
2008-01-09	37.85	38.55	37.71	38.40	1430461
2008-01-10	38.26	38.84	37.59	37.76	1990400
2008-01-11	37.38	37.98	36.92	37.21	2281800
2008-01-14	37.53	38.66	36.62	38.49	3199426
2008-01-15	37.89	38.06	36.93	36.99	2295920
2008-01-16	37.09	37.98	36.82	37.45	2544007
2008-01-17	37.50	38.08	37.42	37.93	3140704
2008-01-18	38.14	38.98	37.76	38.45	2852774
2008-01-22	37.04	38.61	37.04	38.13	1498425
2008-01-23	37.34	39.07	36.39	39.01	4196024
2008-01-24	39.36	40.40	38.91	40.31	2248400
2008-01-25	40.40	41.16	39.80	40.17	2179222
2008-01-28	39.66	41.43	39.66	41.36	2036760
2008-01-29	41.48	42.63	41.27	42.15	2410351
2008-01-30	42.18	42.25	41.43	41.71	2138010
2008-01-31	40.86	42.71	40.86	42.42	1705030
2008-02-01	42.33	43.83	42.08	43.48	2316698
2008-02-04	43.53	43.55	42.98	43.50	1905335
2008-02-05	42.82	43.11	41.81	42.33	1324528
2008-02-06	42.54	43.56	41.96	41.99	1859523
2008-02-07	41.94	42.19	41.40	41.95	1519000
2008-02-08	41.87	42.34	41.31	41.59	1522578
2008-02-11	41.56	42.41	41.48	42.11	1120100
2008-02-12	42.09	42.82	41.81	42.58	1257400
2008-02-13	43.01	43.12	42.46	42.70	1600092
2008-02-14	40.64	41.06	39.75	40.60	4963533
2008-02-15	40.52	42.05	40.35	42.04	1540486
2008-02-19	41.85	42.12	40.45	40.65	1883632
2008-02-20	40.45	41.51	40.09	41.41	1248805
2008-02-21	41.74	42.07	41.31	41.56	986100
2008-02-22	41.80	41.80	40.76	41.52	837550
2008-02-25	41.69	42.36	41.33	42.30	814961
2008-02-26	42.21	42.87	41.78	42.45	1051550
2008-02-27	42.08	42.86	42.08	42.60	979489
2008-02-28	42.00	42.33	41.62	42.25	1127049
2008-02-29	41.99	42.19	41.28	41.49	1373623
2008-03-03	41.36	41.50	40.63	41.01	927695
2008-03-04	40.61	41.00	40.31	40.80	859600
2008-03-05	40.97	41.83	40.90	41.11	1596481
2008-03-06	41.11	41.16	40.07	40.09	1151226
2008-03-07	39.85	39.90	38.57	39.00	1851637
2008-03-10	39.03	39.33	38.15	38.29	1424637
2008-03-11	39.18	39.41	38.55	39.41	1529955
2008-03-12	39.55	39.73	38.97	39.08	1029000
2008-03-13	38.56	39.14	38.03	38.89	1746637
2008-03-14	38.96	39.00	37.29	37.67	1967900
2008-03-17	37.01	37.42	35.73	36.31	2401507
2008-03-18	36.97	37.27	36.48	37.25	2746200
2008-03-19	37.25	38.84	36.47	37.95	4001273
2008-03-20	37.99	38.75	37.63	38.75	1887700
2008-03-24	38.99	40.37	38.85	40.20	1548826
2008-03-25	40.41	40.73	39.99	40.14	6168400
2008-03-26	39.83	39.83	38.74	39.00	1926200
2008-03-27	39.24	39.46	38.21	38.44	2110378
2008-03-28	38.69	38.69	37.73	37.85	800496
2008-03-31	37.47	38.17	37.47	38.14	1959200
2008-04-01	38.45	38.45	37.55	38.00	2469312
2008-04-02	38.14	38.85	37.71	37.84	2141110
2008-04-03	37.78	38.17	37.44	37.73	1540110
2008-04-04	37.91	38.27	37.68	38.15	1535421
2008-04-07	38.28	38.28	37.64	37.70	1021617
2008-04-08	37.81	37.87	37.07	37.13	1928709
2008-04-09	37.09	37.40	36.32	36.53	1382969
2008-04-10	36.46	36.65	35.84	36.12	1727734
2008-04-11	35.74	35.97	35.22	35.23	1391330
2008-04-14	35.15	35.15	34.11	34.91	2994357
2008-04-15	35.06	35.31	34.48	34.90	2109226
2008-04-16	35.12	36.29	34.90	35.93	1701154
2008-04-17	35.89	36.22	35.80	35.92	1301083
2008-04-18	36.33	38.40	36.31	38.07	2800759
2008-04-21	38.07	38.07	37.51	37.98	1473349
2008-04-22	37.75	38.04	36.96	37.27	1114137
2008-04-23	37.67	38.07	37.32	37.98	1679461
2008-04-24	38.10	38.51	37.84	38.43	1783562
2008-04-25	36.93	37.31	35.60	36.38	6759509
2008-04-28	36.58	37.48	36.33	37.01	2777921
2008-04-29	37.04	37.04	36.02	36.33	3063892
2008-04-30	36.24	36.44	35.79	36.06	2862367
2008-05-01	36.10	37.13	36.01	37.04	3656122
2008-05-02	37.52	37.74	37.24	37.49	1250109
2008-05-05	37.09	37.67	37.03	37.22	1042041
2008-05-06	36.93	38.10	36.89	37.96	1884528
2008-05-07	38.02	38.26	37.19	37.30	1158264
2008-05-08	37.28	37.61	37.17	37.34	1073316
2008-05-09	36.80	37.28	36.75	37.00	892616
2008-05-12	36.98	37.64	36.98	37.53	985199
2008-05-13	37.25	38.27	37.25	38.17	1964337
2008-05-14	38.46	39.41	38.17	39.11	2538955
2008-05-15	39.10	39.80	38.80	39.71	1344162
2008-05-16	39.63	39.80	38.70	39.22	1519328
2008-05-19	39.32	40.00	39.10	39.38	993815
2008-05-20	39.27	39.27	38.54	38.80	888753
2008-05-21	38.90	39.29	38.76	38.87	1507982
2008-05-22	38.88	39.15	38.61	38.88	1077293
2008-05-23	38.67	38.96	38.04	38.12	851650
2008-05-27	38.28	39.02	38.28	38.95	757535
2008-05-28	39.35	40.53	39.21	40.18	2724163
2008-05-29	40.30	41.95	40.30	40.50	4951654
2008-05-30	40.78	41.01	40.23	40.28	3150934
2008-06-02	40.40	40.70	40.11	40.34	2234621
2008-06-03	40.32	40.55	39.97	40.25	1577439
2008-06-04	40.25	41.26	40.17	41.15	2854822
2008-06-05	41.36	42.16	41.08	42.16	2100789
2008-06-06	41.53	41.87	39.91	40.11	3244925
2008-06-09	39.58	40.00	38.28	38.64	3148826
2008-06-10	38.30	39.71	38.13	39.07	1915016
2008-06-11	38.82	39.57	38.40	38.40	2207423
2008-06-12	38.54	39.50	38.54	39.13	1537605
2008-06-13	39.36	40.05	39.34	39.99	1316348
2008-06-16	39.65	40.03	39.34	39.81	686831
2008-06-17	40.07	40.07	39.31	39.36	781108
2008-06-18	39.39	39.44	38.65	38.80	762332
2008-06-19	38.82	39.42	38.63	39.35	1139015
2008-06-20	40.20	40.20	38.36	38.50	1425504
2008-06-23	38.55	38.62	37.82	37.93	840009
2008-06-24	37.62	38.05	37.39	37.65	951380
2008-06-25	37.68	38.67	37.68	38.28	1454175
2008-06-26	37.77	37.95	36.97	37.14	1030087
2008-06-27	37.31	37.52	36.63	36.97	1812610
2008-06-30	37.16	37.60	36.52	36.91	1344878
2008-07-01	36.51	37.14	36.39	37.11	1510039
2008-07-02	37.00	37.50	36.95	37.25	2317745
2008-07-03	20.36	20.84	19.96	20.14	2640723
2008-07-07	20.24	20.54	19.64	19.74	3991321
2008-07-08	19.78	21.12	19.73	21.05	3717934
2008-07-09	21.07	22.14	21.07	21.76	4075818
2008-07-10	21.80	21.85	20.69	21.00	3222194
2008-07-11	20.90	21.16	20.54	20.80	1906498
2008-07-14	21.01	21.02	20.30	20.37	2741891
2008-07-15	20.17	20.69	18.80	19.77	3755936
2008-07-16	19.76	20.06	19.22	20.00	3500778
2008-07-17	19.90	20.93	19.86	20.56	2959375
2008-07-18	20.58	20.84	19.70	20.84	2062381
2008-07-21	20.32	20.53	18.43	19.84	3293738
2008-07-22	20.49	20.49	19.64	20.40	2034861
2008-07-23	20.92	21.20	20.31	20.51	1732117
2008-07-24	20.67	20.67	20.05	20.12	1196849
2008-07-25	20.26	20.27	19.41	19.56	2006741
2008-07-28	19.55	19.76	19.38	19.43	1408220
2008-07-29	19.36	20.11	19.36	20.11	2091538
2008-07-30	20.12	20.25	19.37	19.70	2091301
2008-07-31	19.52	19.70	18.81	18.95	3341461
2008-08-01	18.89	19.25	18.71	19.13	1894262
2008-08-04	18.95	19.17	18.79	18.97	2108760
2008-08-05	18.91	19.14	18.64	18.97	3211229
2008-08-06	20.71	22.75	19.97	22.50	7141904
2008-08-07	21.71	23.11	21.60	22.40	4134987
2008-08-08	22.25	23.47	22.25	23.21	2836312
2008-08-11	23.12	23.65	22.80	23.31	2041472
2008-08-12	23.13	23.51	22.76	22.94	2827036
2008-08-13	22.89	23.01	22.33	22.79	1479678
2008-08-14	22.69	23.06	22.23	22.94	1213959
2008-08-15	23.00	23.40	22.93	23.09	1080300
2008-08-18	23.06	23.09	22.59	22.71	959481
2008-08-19	22.49	22.65	22.17	22.41	1115158
2008-08-20	22.50	22.51	22.03	22.23	1074945
2008-08-21	21.92	22.26	21.65	22.16	939087
2008-08-22	22.44	22.65	22.01	22.33	1062081
2008-08-25	22.16	22.33	21.84	21.97	920506
2008-08-26	21.93	21.93	21.47	21.79	994588
2008-08-27	21.77	22.04	21.61	21.98	591857
2008-08-28	22.09	22.65	21.87	22.47	1392952
2008-08-29	22.30	22.30	21.72	21.85	1316494
2008-09-02	22.12	22.62	21.95	22.06	899987
2008-09-03	22.06	22.19	21.63	21.70	1298507
2008-09-04	21.74	21.75	21.06	21.08	1438121
2008-09-05	21.03	21.34	20.40	20.86	1968796
2008-09-08	21.14	22.33	21.09	21.42	2740879
2008-09-09	21.40	21.63	21.13	21.14	1914036
2008-09-10	21.25	21.83	21.08	21.58	2372187
2008-09-11	21.22	21.65	21.15	21.59	1633199
2008-09-12	21.25	21.86	21.25	21.83	1741908
2008-09-15	21.17	21.48	20.69	20.88	1425857
2008-09-16	20.53	21.18	20.18	21.12	2037376
2008-09-17	20.84	21.03	19.75	19.76	2460381
2008-09-18	20.05	20.20	19.00	20.20	2712368
2008-09-19	19.23	23.41	19.23	20.36	6136384
2008-09-22	20.15	20.20	18.96	19.04	1862189
2008-09-23	19.17	19.72	18.97	19.40	1680784
2008-09-24	19.40	19.59	19.15	19.48	1392435
2008-09-25	19.81	20.03	19.57	19.91	1312679
2008-09-26	19.53	19.91	19.26	19.74	1787529
2008-09-29	19.44	19.70	17.21	18.09	2580896
2008-09-30	18.62	18.62	17.94	18.46	2066786
2008-10-01	18.30	18.45	18.03	18.18	1982881
2008-10-02	18.11	18.21	17.45	17.50	1975599
2008-10-03	17.78	18.04	17.00	17.04	2952981
2008-10-06	16.67	16.79	15.34	16.15	3970585
2008-10-07	16.40	16.58	15.27	15.27	2825060
2008-10-08	15.03	16.06	14.86	15.30	3235289
2008-10-09	15.70	15.93	14.68	14.68	2397647
2008-10-10	14.10	15.99	13.51	15.14	4394930
2008-10-13	15.30	17.43	15.24	16.74	2773478
2008-10-14	17.70	17.70	16.54	16.99	2118593
2008-10-15	16.74	16.95	15.18	15.20	2198670
2008-10-16	15.15	15.49	14.00	15.22	2856611
2008-10-17	14.79	16.02	14.72	15.56	1956622
2008-10-20	15.73	16.24	15.41	16.19	1697457
2008-10-21	15.99	16.08	15.16	15.21	1108238
2008-10-22	14.61	15.22	13.86	13.99	1928552
2008-10-23	14.07	14.09	12.95	13.68	2237964
2008-10-24	12.85	13.61	12.56	13.37	1705171
2008-10-27	13.06	13.17	12.35	12.47	1658942
2008-10-28	13.63	15.90	13.25	15.87	4477808
2008-10-29	15.81	15.92	14.25	14.35	3677596
2008-10-30	14.86	15.44	14.28	14.82	2678229
2008-10-31	14.68	15.27	14.46	15.09	1992657
2008-11-03	15.14	15.60	14.77	15.46	1372869
2008-11-04	15.90	16.83	15.90	16.76	1714602
2008-11-05	16.50	17.22	16.11	16.18	1590865
2008-11-06	16.00	16.25	15.38	15.56	1987091
2008-11-07	15.75	16.55	15.71	16.16	1139327
2008-11-10	16.50	16.69	15.84	16.07	1145280
2008-11-11	15.91	16.02	15.07	15.25	937448
2008-11-12	14.93	15.18	14.74	15.10	1783904
2008-11-13	15.36	16.82	14.75	16.82	2199500
2008-11-14	16.45	16.80	15.80	15.85	1482187
2008-11-17	15.63	16.00	15.36	15.46	1397425
2008-11-18	15.29	15.72	14.69	15.36	2046867
2008-11-19	15.42	15.90	14.40	14.44	1593743
2008-11-20	14.21	14.80	13.27	13.40	2404577
2008-11-21	13.53	13.94	11.15	13.80	7934543
2008-11-24	14.08	15.66	13.82	15.35	2818136
2008-11-25	15.73	15.77	15.16	15.69	2247153
2008-11-26	15.49	16.91	15.25	16.87	1315321
2008-11-28	16.78	17.24	16.78	17.18	831772
2008-12-01	16.63	16.65	15.96	15.96	1831986
2008-12-02	16.30	17.20	15.97	16.58	2760682
2008-12-03	16.20	17.10	16.11	16.95	1681108
2008-12-04	16.68	16.93	15.82	16.12	2792488
2008-12-05	16.03	17.12	15.54	17.05	2318088
2008-12-08	17.14	17.20	16.74	17.00	2088785
2008-12-09	17.15	17.15	16.39	16.63	1707987
2008-12-10	16.79	16.84	16.28	16.58	2340273
2008-12-11	16.25	16.73	15.89	15.98	1205146
2008-12-12	15.49	16.48	15.49	16.48	1104704
2008-12-15	16.37	16.58	15.23	15.50	1803938
2008-12-16	15.89	16.20	15.75	16.11	2915497
2008-12-17	15.79	16.91	15.77	16.72	2783073
2008-12-18	16.74	16.94	16.36	16.56	1779025
2008-12-19	16.69	17.24	16.61	16.95	2110031
2008-12-22	17.00	17.00	15.98	16.33	1811066
2008-12-23	16.75	16.75	15.87	16.06	906365
2008-12-24	16.06	16.12	15.76	16.05	281433
2008-12-26	16.08	16.24	15.88	16.09	365851
2008-12-29	16.05	16.12	15.49	15.72	945465
2008-12-30	15.79	15.97	15.59	15.86	1086909
2008-12-31	15.93	16.36	15.68	16.27	1531327
2009-01-02	16.36	17.12	16.22	17.05	1374685
2009-01-05	16.92	17.20	16.69	17.15	1564888
2009-01-06	17.37	17.55	17.14	17.42	2500216
2009-01-07	16.87	17.30	16.32	17.01	2757143
2009-01-08	16.65	17.25	16.65	17.16	1579604
2009-01-09	17.06	17.12	16.71	16.82	1436400
2009-01-12	16.73	16.88	16.14	16.27	1032107
2009-01-13	16.23	17.02	16.19	16.85	2048107
2009-01-14	16.58	16.86	16.05	16.30	2073524
2009-01-15	16.04	16.72	15.95	16.44	2589965
2009-01-16	16.80	16.91	16.22	16.44	2918678
2009-01-20	16.26	16.57	15.89	15.91	2314351
2009-01-21	16.10	16.22	15.69	16.18	2024138
2009-01-22	15.62	16.02	15.62	15.86	2292951
2009-01-23	15.54	15.93	15.20	15.79	1918791
2009-01-26	15.85	16.29	15.72	16.03	1778868
2009-01-27	16.03	16.16	15.89	16.10	1804138
2009-01-28	16.49	16.82	16.24	16.74	1523639
2009-01-29	16.68	16.69	16.17	16.22	1229562
2009-01-30	16.33	16.38	15.80	15.91	2078831
2009-02-02	15.82	16.21	15.66	16.15	1822099
2009-02-03	16.16	16.50	15.95	16.41	1500716
2009-02-04	16.44	16.92	16.40	16.68	2239493
2009-02-05	16.47	17.23	16.47	17.06	2116917
2009-02-06	17.00	17.65	17.00	17.55	2243970
2009-02-09	17.55	17.76	17.29	17.66	1314322
2009-02-10	17.54	17.76	16.43	16.54	2713553
2009-02-11	17.71	18.87	17.25	18.26	4392232
2009-02-12	16.83	18.49	16.83	18.43	2412712
2009-02-13	18.33	18.86	18.24	18.29	2079736
2009-02-17	17.56	18.03	17.00	17.70	2425598
2009-02-18	17.86	17.86	17.38	17.58	1463400
2009-02-19	17.68	18.09	17.48	17.56	1969203
2009-02-20	17.24	17.80	15.86	17.63	2760973
2009-02-23	17.80	17.91	17.17	17.22	2038943
2009-02-24	17.36	17.68	17.10	17.60	2733066
2009-02-25	17.69	17.84	17.19	17.52	3567995
2009-02-26	17.77	17.89	17.32	17.47	2190876
2009-02-27	17.12	17.62	17.12	17.50	3428479
2009-03-02	17.27	17.63	16.85	16.88	3719202
2009-03-03	17.10	17.10	16.45	16.69	2425431
2009-03-04	16.92	17.33	16.75	16.98	3813766
2009-03-05	16.42	16.97	16.27	16.42	2755407
2009-03-06	16.54	16.55	15.85	16.39	2762852
2009-03-09	16.39	16.43	15.42	15.52	2834742
2009-03-10	15.88	16.46	15.55	16.42	2638193
2009-03-11	16.51	16.71	16.31	16.53	1709120
2009-03-12	16.29	17.02	16.04	16.98	2295603
2009-03-13	16.83	17.48	16.83	17.11	2548235
2009-03-16	17.12	17.39	16.97	17.03	2456132
2009-03-17	17.10	17.49	16.94	17.48	1994439
2009-03-18	17.55	17.99	17.16	17.88	2211887
2009-03-19	17.96	17.96	17.61	17.63	1789686
2009-03-20	17.65	18.08	17.47	17.55	2482338
2009-03-23	17.94	18.56	17.91	18.55	2733402
2009-03-24	18.28	18.43	17.77	17.77	2175145
2009-03-25	18.07	18.32	17.58	18.03	2365005
2009-03-26	18.11	18.58	18.07	18.42	2019328
2009-03-27	18.18	18.37	17.72	17.80	1832138
2009-03-30	17.52	17.88	17.34	17.82	2223776
2009-03-31	18.00	18.46	17.84	18.20	2617622
2009-04-01	16.95	17.74	16.60	16.88	22641259
2009-04-02	17.29	17.79	16.99	17.70	9758097
2009-04-03	17.64	17.86	17.40	17.84	6856710
2009-04-06	17.62	18.65	17.62	18.58	8056895
2009-04-07	18.09	19.26	18.09	19.05	8040134
2009-04-08	19.18	19.28	18.91	19.06	6880100
2009-04-09	19.30	19.60	19.13	19.56	7270459
2009-04-13	19.22	19.61	19.22	19.50	5846544
2009-04-14	19.38	20.00	19.37	19.80	3973323
2009-04-15	19.53	19.56	19.22	19.46	4753367
2009-04-16	19.57	20.00	19.39	19.92	3897202
2009-04-17	20.04	20.10	17.37	19.72	16569366
2009-04-20	19.39	19.47	18.96	18.98	3817524
2009-04-21	18.84	19.28	18.75	19.17	3739945
2009-04-22	18.95	19.65	18.90	19.09	5089547
2009-04-23	19.09	19.38	18.86	19.21	3663509
2009-04-24	19.43	19.43	18.89	19.05	3858462
2009-04-27	18.79	19.35	18.46	18.85	4163065
2009-04-28	18.49	19.02	18.35	18.72	3219463
2009-04-29	18.80	18.90	18.10	18.35	5690271
2009-04-30	18.42	18.57	17.84	17.85	3858828
2009-05-01	17.84	17.84	17.58	17.76	3961160
2009-05-04	17.99	18.03	17.52	17.95	4429933
2009-05-05	18.07	18.49	17.83	18.45	7195607
2009-05-06	18.62	18.69	18.23	18.40	5006495
2009-05-07	18.69	18.74	18.40	18.57	4403720
2009-05-08	18.82	19.31	18.56	18.86	5104403
2009-05-11	18.50	18.80	18.40	18.68	2989641
2009-05-12	18.83	18.83	17.94	18.40	4309647
2009-05-13	18.12	18.35	17.95	18.02	2210662
2009-05-14	18.07	18.30	17.95	18.24	2295383
2009-05-15	18.22	18.48	18.06	18.33	2105680
2009-05-18	18.47	18.80	18.25	18.76	2966424
2009-05-19	18.73	18.98	18.57	18.81	2185534
2009-05-20	18.93	19.11	18.71	18.73	1789799
2009-05-21	18.48	18.68	18.36	18.55	2648481
2009-05-22	18.68	18.84	18.55	18.61	1359911
2009-05-26	18.49	19.34	18.48	19.30	2564796
2009-05-27	19.25	19.60	19.09	19.09	2235685
2009-05-28	19.25	19.39	18.79	19.13	2845224
2009-05-29	19.09	19.28	18.82	19.26	2722032
2009-06-01	19.53	20.07	19.43	20.01	3403079
2009-06-02	19.94	20.26	19.91	20.09	1986561
2009-06-03	20.04	20.32	19.97	20.22	2544501
2009-06-04	20.19	20.42	19.88	20.25	2244346
2009-06-05	20.26	20.42	20.15	20.20	2224593
2009-06-08	19.98	20.26	19.86	20.14	2249189
2009-06-09	20.33	20.35	20.13	20.26	1921133
2009-06-10	20.38	20.51	20.22	20.49	2770956
2009-06-11	20.46	20.69	20.25	20.30	2185253
2009-06-12	20.13	20.14	19.81	20.10	1136549
2009-06-15	19.90	20.22	19.90	20.03	2208324
2009-06-16	20.17	20.25	19.78	19.79	1521748
2009-06-17	19.83	20.05	19.78	19.88	1490701
2009-06-18	19.97	19.97	19.64	19.89	1795730
2009-06-19	20.12	20.15	19.74	19.76	2784963
2009-06-22	19.75	19.80	19.37	19.57	3838631
2009-06-23	19.51	19.74	19.16	19.41	3112539
2009-06-24	19.55	19.73	19.40	19.65	2371569
2009-06-25	19.61	20.03	19.55	20.03	2454980
2009-06-26	19.97	20.06	19.87	19.96	1966362
2009-06-29	19.99	20.09	19.77	20.02	1575884
2009-06-30	20.04	20.29	19.92	19.96	2576118
2009-07-01	20.06	20.52	19.88	20.35	2965267
2009-07-02	20.16	20.22	19.98	20.01	2059266
2009-07-06	19.94	20.18	19.87	20.15	2853668
2009-07-07	20.21	20.21	19.53	19.54	1953393
2009-07-08	19.58	19.59	19.35	19.43	3390756
2009-07-09	19.56	19.57	19.32	19.44	1499483
2009-07-10	19.51	21.00	19.37	19.48	2088488
2009-07-13	19.50	19.90	19.17	19.90	2229621
2009-07-14	19.97	19.97	19.71	19.84	1832854
2009-07-15	19.96	20.16	19.68	20.05	3434683
2009-07-16	19.97	20.62	19.89	20.56	2172235
2009-07-17	20.54	20.72	20.43	20.62	2016418
2009-07-20	20.71	21.08	20.68	21.00	3033616
2009-07-21	21.06	21.06	20.64	20.69	2517846
2009-07-22	20.65	20.73	20.36	20.39	1957367
2009-07-23	20.43	21.31	20.33	21.20	5106656
2009-07-24	20.97	21.42	20.97	21.41	1706189
2009-07-27	21.41	21.55	21.20	21.55	1844812
2009-07-28	21.44	21.63	21.34	21.40	2005047
2009-07-29	22.48	23.72	21.91	23.32	7676117
2009-07-30	23.49	23.75	23.28	23.52	2737950
2009-07-31	23.47	23.69	23.29	23.42	1875827
2009-08-03	23.60	23.60	23.36	23.57	4500986
2009-08-04	23.15	24.35	23.15	24.35	3736346
2009-08-05	24.36	24.51	24.13	24.40	2891625
2009-08-06	24.44	24.63	24.21	24.31	2715095
2009-08-07	24.61	24.63	24.22	24.45	1757368
2009-08-10	24.31	24.43	24.08	24.18	1598881
2009-08-11	24.09	24.29	23.92	24.05	1760396
2009-08-12	23.99	24.68	23.90	24.45	2156372
2009-08-13	24.47	24.65	23.86	24.38	6688403
2009-08-14	24.47	24.52	24.05	24.24	2879606
2009-08-17	24.07	24.46	23.86	24.28	3904163
2009-08-18	24.36	24.46	24.13	24.39	2281474
2009-08-19	24.11	25.02	24.11	24.77	4194120
2009-08-20	24.80	24.88	24.26	24.43	3024584
2009-08-21	24.67	24.87	24.42	24.85	2848199
2009-08-24	24.94	25.17	24.85	25.01	2546232
2009-08-25	25.08	25.32	24.90	24.98	2419011
2009-08-26	24.96	25.09	24.88	25.06	2274499
2009-08-27	25.00	25.05	24.47	24.83	2169072
2009-08-28	25.05	25.05	24.63	24.72	1382073
2009-08-31	24.52	24.75	24.36	24.56	1374786
2009-09-01	24.42	24.84	24.04	24.06	1600363
2009-09-02	23.97	24.10	23.82	23.92	1748035
2009-09-03	23.98	24.35	23.62	24.33	6339345
2009-09-04	24.20	24.40	23.77	24.18	4012698
2009-09-08	24.26	24.26	23.80	23.98	1779000
2009-09-09	24.00	24.52	23.94	24.48	2439179
2009-09-10	24.48	24.55	24.28	24.35	2614395
2009-09-11	24.34	25.01	24.28	24.82	3423354
2009-09-14	24.71	24.97	24.47	24.85	2069027
2009-09-15	24.89	24.92	24.64	24.84	1809370
2009-09-16	24.83	25.12	24.67	25.12	1701915
2009-09-17	25.07	25.23	24.99	25.05	1610627
2009-09-18	25.12	25.22	24.73	24.93	2084675
2009-09-21	24.82	25.05	24.59	24.93	1880556
2009-09-22	24.97	24.99	24.68	24.73	1548404
2009-09-23	24.71	25.37	24.63	25.16	4817896
2009-09-24	25.23	25.31	24.99	25.30	2401626
2009-09-25	25.30	26.00	25.22	25.40	4631761
2009-09-28	25.50	25.89	25.44	25.70	1955863
2009-09-29	25.64	25.73	25.36	25.40	2336200
2009-09-30	25.17	25.56	24.94	25.51	3607704
2009-10-01	25.40	25.66	24.85	24.85	29103031
2009-10-02	24.55	24.74	23.96	23.99	5707267
2009-10-05	24.07	24.37	23.89	23.91	5585314
2009-10-06	24.01	24.49	23.93	24.28	4528970
2009-10-07	24.23	24.48	23.93	24.13	3788103
2009-10-08	24.36	24.48	24.12	24.30	2816652
2009-10-09	24.21	24.41	24.06	24.35	2351286
2009-10-12	24.19	24.47	24.13	24.30	2001267
2009-10-13	24.21	24.37	23.99	24.14	2635298
2009-10-14	24.24	24.46	24.22	24.44	2144854
2009-10-15	24.28	24.56	24.22	24.53	2097193
2009-10-16	24.38	24.98	24.14	24.43	3108749
2009-10-19	24.46	24.82	24.44	24.60	2475207
2009-10-20	24.55	24.55	24.27	24.51	2068596
2009-10-21	24.38	25.12	24.33	24.83	5085006
2009-10-22	22.92	23.95	22.38	23.64	11662462
2009-10-23	23.79	23.79	22.69	22.82	3542456
2009-10-26	22.80	22.94	22.44	22.61	3603522
2009-10-27	22.63	22.76	22.47	22.58	3356077
2009-10-28	22.46	22.46	21.75	21.78	4364371
2009-10-29	21.99	22.40	21.73	22.28	3536003
2009-10-30	22.12	22.30	21.76	21.76	3974678
2009-11-02	21.77	22.10	21.62	22.02	3356189
2009-11-03	22.00	22.09	21.73	22.02	3087151
2009-11-04	22.12	22.26	21.85	21.90	2776546
2009-11-05	22.12	22.55	21.95	22.55	2778770
2009-11-06	22.53	22.66	22.14	22.46	2978189
2009-11-09	22.50	22.95	22.39	22.94	2649024
2009-11-10	22.82	22.94	22.65	22.90	2548364
2009-11-11	23.03	23.07	22.70	22.94	2114128
2009-11-12	22.90	23.00	22.61	22.66	2338811
2009-11-13	22.59	22.80	22.38	22.59	2026365
2009-11-16	22.58	22.77	22.51	22.63	3817987
2009-11-17	22.65	22.81	22.35	22.58	2846647
2009-11-18	23.39	23.90	22.99	23.47	4619242
2009-11-19	23.27	23.50	22.91	23.11	3582698
2009-11-20	22.89	23.00	22.64	22.73	2917829
2009-11-23	23.06	23.07	22.74	22.97	2740785
2009-11-24	23.04	23.04	22.69	22.77	2131696
2009-11-25	23.00	23.20	22.90	22.98	4612035
2009-11-27	22.53	22.71	22.40	22.53	1482704
2009-11-30	22.46	22.65	22.34	22.60	2539096
2009-12-01	22.73	23.48	22.69	23.42	3221354
2009-12-02	23.23	23.59	23.20	23.32	2256323
2009-12-03	23.34	23.50	23.01	23.17	2216780
2009-12-04	23.38	23.60	23.03	23.46	2504123
2009-12-07	23.31	23.73	23.11	23.48	4678974
2009-12-08	23.37	23.42	23.05	23.17	3486548
2009-12-09	23.03	23.40	22.87	23.32	3068904
2009-12-10	23.45	23.74	23.37	23.67	2548807
2009-12-11	23.72	23.77	23.57	23.73	2098720
2009-12-14	23.77	23.96	23.70	23.96	2296499
2009-12-15	23.76	23.88	23.66	23.76	3198697
2009-12-16	23.83	23.90	23.38	23.52	2944209
2009-12-17	23.42	23.48	23.16	23.17	1800998
2009-12-18	23.47	24.05	23.31	23.53	2789509
2009-12-21	23.49	23.70	23.25	23.30	2301249
2009-12-22	23.35	23.65	23.32	23.59	1401494
2009-12-23	23.55	23.79	23.52	23.75	1160747
2009-12-24	23.79	24.00	23.75	23.98	471495
2009-12-28	23.93	23.96	23.69	23.72	1566774
2009-12-29	23.75	23.94	23.63	23.63	803900
2009-12-30	23.62	23.76	23.49	23.61	1819157
2009-12-31	23.67	23.70	23.44	23.44	963436
2010-01-04	23.63	23.96	23.44	23.82	4623665
2010-01-05	23.99	24.88	23.93	24.84	4868751
2010-01-06	24.93	24.93	24.54	24.70	2481181
2010-01-07	24.69	24.69	24.41	24.56	3384833
2010-01-08	24.00	24.30	23.86	24.05	2459968
2010-01-11	24.20	24.25	23.74	23.93	3010004
2010-01-12	23.80	23.87	23.65	23.85	2038670
2010-01-13	23.53	24.35	23.53	24.25	3466983
2010-01-14	24.24	24.40	24.09	24.35	1170983
2010-01-15	24.34	24.40	23.90	23.99	2061997
2010-01-19	23.88	24.43	23.86	24.41	1818374
2010-01-20	24.21	24.45	23.92	24.25	2168327
2010-01-21	24.25	24.94	24.10	24.34	4964606
2010-01-22	24.23	24.48	23.95	23.96	3800360
2010-01-25	24.15	24.39	23.95	24.07	3397819
2010-01-26	24.02	24.24	23.95	24.01	2173928
2010-01-27	24.01	24.23	23.87	24.22	2454839
2010-01-28	24.21	24.22	23.63	23.75	3823797
2010-01-29	23.83	23.96	23.52	23.56	2714049
2010-02-01	23.85	23.85	23.48	23.76	2325289
2010-02-02	23.79	23.95	23.56	23.95	2325198
2010-02-03	23.83	24.01	23.62	23.99	2518114
2010-02-04	24.01	24.15	23.52	23.54	4252912
2010-02-05	23.62	23.62	22.74	23.04	4776991
2010-02-08	23.00	23.12	22.80	22.92	2876496
2010-02-09	23.17	23.44	22.74	22.78	4555392
2010-02-10	22.73	22.78	22.27	22.28	5301297
2010-02-11	22.28	22.52	22.25	22.47	3877455
2010-02-12	22.30	22.50	22.13	22.36	4151985
2010-02-16	22.48	22.64	22.36	22.52	1953902
2010-02-17	22.61	22.61	22.32	22.61	2880045
2010-02-18	22.56	22.78	22.41	22.61	3702903
2010-02-19	22.48	22.79	22.42	22.68	2890083
2010-02-22	22.71	22.84	22.60	22.65	1834664
2010-02-23	22.65	22.81	22.45	22.60	2652325
2010-02-24	22.68	22.92	22.45	22.88	3328250
2010-02-25	22.61	22.83	22.52	22.80	4253474
2010-02-26	22.78	22.78	22.50	22.54	4975678
2010-03-01	22.56	23.07	22.54	23.07	1969710
2010-03-02	23.00	23.20	22.93	22.98	1784173
2010-03-03	22.98	23.18	22.86	22.93	1811293
2010-03-04	22.99	23.05	22.84	23.03	1463517
2010-03-05	23.11	23.50	22.98	23.48	1796183
2010-03-08	23.45	23.51	23.32	23.40	1490614
2010-03-09	23.25	23.34	23.08	23.14	4013400
2010-03-10	23.10	23.18	22.95	23.18	2785675
2010-03-11	23.21	23.30	23.09	23.20	2349043
2010-03-12	23.16	23.20	23.02	23.19	1558170
2010-03-15	23.15	23.39	23.04	23.35	1727694
2010-03-16	23.33	23.53	23.28	23.52	1851506
2010-03-17	23.51	23.99	23.48	23.83	2908368
2010-03-18	23.74	23.83	23.50	23.57	2086211
2010-03-19	23.63	23.75	23.48	23.63	3431820
2010-03-22	23.57	23.85	23.49	23.71	1487625
2010-03-23	23.78	23.83	23.59	23.77	1074408
2010-03-24	23.75	23.75	23.56	23.59	1219884
2010-03-25	23.67	23.78	23.38	23.39	1805102
2010-03-26	23.38	23.76	23.31	23.66	2087191
2010-03-29	23.79	23.82	23.46	23.57	2057200
2010-03-30	23.58	23.63	23.31	23.43	1812450
2010-03-31	23.33	23.47	23.25	23.44	1941263
2010-04-01	23.50	23.78	23.48	23.69	2220061
2010-04-05	23.72	23.86	23.66	23.82	1165496
2010-04-06	23.73	23.98	23.66	23.90	1785960
2010-04-07	23.82	24.27	23.75	24.21	4675760
2010-04-08	24.11	24.40	23.94	24.32	3238483
2010-04-09	24.30	24.55	24.22	24.52	1685799
2010-04-12	24.65	24.91	24.65	24.79	1711590
2010-04-13	24.79	24.92	24.53	24.67	1913433
2010-04-14	24.59	24.94	24.59	24.86	3063934
2010-04-15	24.77	25.38	24.70	25.35	2334750
2010-04-16	25.24	25.55	25.13	25.19	3126774
2010-04-19	25.10	25.19	24.90	25.16	1886728
2010-04-20	25.36	25.72	25.22	25.63	2686014
2010-04-21	25.52	25.82	25.40	25.57	2001136
2010-04-22	25.34	25.80	25.21	25.75	1721080
2010-04-23	25.79	25.88	25.26	25.76	2972574
2010-04-26	25.71	25.90	25.62	25.65	2339462
2010-04-27	25.54	25.78	25.03	25.04	2763183
2010-04-28	25.34	26.60	25.24	26.34	5852232
2010-04-29	26.47	26.74	26.26	26.73	3812394
2010-04-30	26.70	26.75	26.18	26.29	3573011
2010-05-03	26.35	26.52	26.19	26.30	2852797
2010-05-04	26.04	26.19	25.80	25.96	4422556
2010-05-05	25.86	26.11	25.84	26.00	2837469
2010-05-06	25.90	30.78	25.75	28.68	35978690
2010-05-07	28.53	29.22	28.28	28.76	15615229
2010-05-10	29.51	29.79	29.20	29.63	8916029
2010-05-11	29.01	29.52	28.83	28.86	5544110
2010-05-12	30.13	30.33	29.63	29.70	14794343
2010-05-13	29.87	30.27	29.76	29.90	8656956
2010-05-14	29.83	29.99	28.35	29.69	8065837
2010-05-17	29.73	29.80	28.70	28.88	6607445
2010-05-18	27.11	27.78	26.80	27.15	17962144
2010-05-19	27.06	27.56	26.94	27.01	7998756
2010-05-20	26.75	26.80	25.50	25.81	12483828
2010-05-21	25.51	26.27	25.44	26.17	8552889
2010-05-24	26.11	26.36	25.62	26.12	5337366
2010-05-25	25.77	26.56	25.28	26.56	9783813
2010-05-26	28.14	28.23	27.36	27.47	15375223
2010-05-27	27.87	27.98	27.67	27.95	6276075
2010-05-28	27.90	27.92	27.50	27.52	3748006
2010-06-01	27.40	27.60	27.26	27.30	4681123
2010-06-02	27.42	27.58	27.16	27.56	3816552
2010-06-03	27.47	27.74	27.42	27.48	2994189
2010-06-04	27.56	27.56	27.05	27.14	6184528
2010-06-07	27.15	27.28	26.71	26.75	5049600
2010-06-08	26.74	26.98	26.48	26.88	4382291
2010-06-09	27.03	27.28	26.63	26.74	5521733
2010-06-10	26.96	27.40	26.96	27.30	3311528
2010-06-11	27.17	27.26	26.99	27.21	2631101
2010-06-14	27.41	27.46	26.97	27.04	3128819
2010-06-15	27.17	27.39	27.03	27.27	4174172
2010-06-16	27.15	27.84	27.12	27.64	6031493
2010-06-17	27.73	27.80	27.54	27.79	3233996
2010-06-18	27.84	27.85	27.47	27.48	3945170
2010-06-21	27.70	27.93	27.52	27.64	4411902
2010-06-22	27.83	28.04	27.25	27.27	3186682
2010-06-23	27.27	27.48	27.10	27.26	3039332
2010-06-24	27.17	27.43	26.98	27.14	2359862
2010-06-25	27.70	27.80	27.31	27.54	5756126
2010-06-28	27.51	27.75	27.26	27.40	1808020
2010-06-29	27.18	27.29	26.91	27.05	4523697
2010-06-30	27.01	27.35	26.78	26.82	3476054
2010-07-01	27.01	27.05	26.45	26.53	5967999
2010-07-02	26.51	26.77	26.35	26.41	2530309
2010-07-06	27.49	27.49	26.62	27.17	7014875
2010-07-07	27.07	27.60	27.07	27.55	5805911
2010-07-08	27.67	27.77	27.49	27.65	4372276
2010-07-09	27.71	27.76	27.59	27.70	3755711
2010-07-12	27.70	27.87	27.54	27.75	6664694
2010-07-13	27.87	27.94	27.66	27.77	7704208
2010-07-14	27.74	28.15	27.70	27.93	7228115
2010-07-15	27.83	28.06	27.72	27.97	3805656
2010-07-16	27.81	27.88	27.50	27.52	6031486
2010-07-19	27.62	27.73	27.45	27.63	3213283
2010-07-20	27.56	27.97	27.44	27.90	7445079
2010-07-21	28.00	28.00	27.64	27.71	5427094
2010-07-22	27.84	28.15	27.80	28.03	6985901
2010-07-23	28.05	28.24	27.79	28.10	4554915
2010-07-26	28.12	28.27	27.87	28.20	5137318
2010-07-27	28.24	28.51	28.16	28.36	7627093
2010-07-28	28.34	28.62	28.32	28.50	9829887
2010-07-29	28.54	28.78	28.48	28.65	9766079
2010-07-30	28.44	28.73	28.44	28.67	8863747
2010-08-02	28.85	28.91	28.71	28.72	18694163
2010-08-03	28.75	29.00	28.70	28.79	22080390
2010-08-04	28.00	28.00	27.26	27.50	30390540
2010-08-05	27.46	27.82	27.27	27.66	7640347
2010-08-06	27.61	27.74	27.47	27.70	6251207
2010-08-09	27.81	28.01	27.57	27.88	4921149
2010-08-10	27.69	27.84	27.10	27.10	9113702
2010-08-11	26.75	26.81	26.36	26.36	6843504
2010-08-12	26.18	26.54	25.81	26.37	9038256
2010-08-13	26.35	26.60	26.23	26.50	11572664
2010-08-16	26.39	26.64	26.25	26.34	11175471
2010-08-17	26.51	26.96	26.44	26.84	4876629
2010-08-18	26.78	26.92	26.61	26.82	3905542
2010-08-19	26.81	26.81	26.25	26.43	3051551
2010-08-20	26.36	26.56	26.28	26.49	2157077
2010-08-23	26.50	26.68	26.11	26.25	2311771
2010-08-24	26.05	26.06	25.67	25.83	6451261
2010-08-25	25.68	25.79	25.55	25.66	5897274
2010-08-26	25.83	25.92	25.53	25.66	3005184
2010-08-27	25.72	26.62	25.66	26.59	4314248
2010-08-30	26.47	26.49	26.06	26.13	4060535
2010-08-31	26.01	26.39	25.57	25.85	6490048
2010-09-01	26.83	26.83	26.29	26.44	2913346
2010-09-02	26.39	27.26	26.37	27.25	3014257
2010-09-03	27.35	27.59	27.28	27.50	2089151
2010-09-07	27.59	27.63	27.23	27.23	1533971
2010-09-08	27.12	27.55	27.11	27.36	2155398
2010-09-09	27.51	27.62	27.26	27.41	2515728
2010-09-10	27.45	27.50	27.31	27.37	2059109
2010-09-13	27.57	27.81	27.47	27.67	3150349
2010-09-14	27.61	27.79	27.48	27.50	1837331
2010-09-15	27.40	27.68	27.40	27.49	2071399
2010-09-16	27.48	27.68	27.27	27.49	1460746
2010-09-17	27.62	27.63	27.40	27.40	2669668
2010-09-20	27.42	27.71	27.40	27.64	2442760
2010-09-21	27.65	27.71	27.26	27.39	2175746
2010-09-22	27.45	27.53	27.24	27.32	1786228
2010-09-23	27.17	27.47	27.06	27.08	1419035
2010-09-24	27.24	27.54	27.17	27.54	2038579
2010-09-27	27.59	27.60	27.37	27.40	1211707
2010-09-28	27.41	27.56	27.09	27.52	1365937
2010-09-29	27.41	27.53	27.28	27.37	1352628
2010-09-30	27.42	27.70	27.10	27.13	2158084
2010-10-01	27.20	27.38	26.92	26.99	1732654
2010-10-04	26.73	27.02	26.49	26.57	2624124
2010-10-05	26.75	26.96	26.65	26.85	3377703
2010-10-06	26.82	26.90	26.59	26.81	1976753
2010-10-07	26.82	26.90	26.45	26.68	1633201
2010-10-08	26.71	26.85	26.53	26.80	2353227
2010-10-11	26.77	27.12	26.64	27.08	2715461
2010-10-12	27.09	27.62	27.01	27.56	3067022
2010-10-13	27.65	28.00	27.61	27.89	2187924
2010-10-14	27.90	28.00	27.77	27.88	1491180
2010-10-15	28.00	28.14	27.86	28.07	2393107
2010-10-18	28.07	28.44	28.04	28.44	1788662
2010-10-19	28.18	28.47	28.06	28.22	1889291
2010-10-20	28.32	28.76	28.26	28.72	1435247
2010-10-21	28.57	28.90	28.25	28.47	2716073
2010-10-22	28.52	28.75	28.45	28.60	923325
2010-10-25	28.74	28.99	28.62	28.82	2046937
2010-10-26	28.68	28.80	27.93	28.22	3356314
2010-10-27	27.99	28.01	27.08	27.41	3976590
2010-10-28	27.47	27.61	26.70	27.01	2854434
2010-10-29	26.99	27.24	26.88	27.10	2264231
2010-11-01	27.18	27.65	27.18	27.43	2216960
2010-11-02	27.58	27.70	27.22	27.46	1466146
2010-11-03	27.51	27.71	27.48	27.59	1587530
2010-11-04	27.81	27.91	27.63	27.81	1401979
2010-11-05	27.86	28.10	27.68	27.95	1628151
2010-11-08	27.82	27.91	27.57	27.76	708285
2010-11-09	27.75	27.90	27.59	27.65	947170
2010-11-10	27.56	27.89	27.46	27.86	1234835
2010-11-11	27.67	27.75	27.37	27.59	760643
2010-11-12	27.43	27.53	27.07	27.20	766885
2010-11-15	27.23	27.44	27.21	27.32	1283967
2010-11-16	27.14	27.16	26.64	27.06	1943630
2010-11-17	27.03	27.13	26.67	26.75	1227154
2010-11-18	26.87	27.30	26.86	27.12	1348664
2010-11-19	27.15	27.54	27.08	27.38	1543908
2010-11-22	27.37	27.60	27.26	27.55	1178200
2010-11-23	27.29	27.31	26.98	27.04	930063
2010-11-24	27.25	27.48	27.20	27.46	701312
2010-11-26	27.19	27.35	27.12	27.29	246063
2010-11-29	27.11	27.20	26.73	27.13	1010666
2010-11-30	26.89	27.06	26.71	26.90	1362202
2010-12-01	27.17	27.76	27.17	27.76	1147107
2010-12-02	27.73	28.15	27.67	28.15	1108718
2010-12-03	28.02	28.48	27.94	28.48	1437002
2010-12-06	27.90	28.20	27.78	28.02	2234336
2010-12-07	28.12	28.38	28.06	28.21	1741428
2010-12-08	28.28	28.42	28.00	28.39	1821189
2010-12-09	28.43	28.45	27.92	28.15	1928935
2010-12-10	28.16	28.27	28.10	28.25	815975
2010-12-13	28.29	28.36	27.90	27.91	7034666
2010-12-14	27.93	28.05	27.69	27.80	1910480
2010-12-15	27.63	27.90	27.48	27.52	933442
2010-12-16	27.56	27.94	27.52	27.84	1206961
2010-12-17	27.77	27.81	27.44	27.44	2400340
2010-12-20	27.38	27.48	27.14	27.19	1837048
2010-12-21	27.19	27.35	26.91	27.13	2612897
2010-12-22	27.20	27.33	27.14	27.22	1414985
2010-12-23	27.16	27.38	27.16	27.32	1085242
2010-12-27	27.23	27.45	27.11	27.42	812496
2010-12-28	27.43	27.57	27.36	27.52	722702
2010-12-29	27.58	27.85	27.52	27.76	1155347
2010-12-30	27.70	27.75	27.54	27.67	565647
2010-12-31	27.60	27.71	27.19	27.39	1641428
2011-01-03	27.55	28.13	27.49	28.13	2414456
2011-01-04	28.12	28.20	27.84	27.95	1756486
2011-01-05	27.91	28.44	27.86	28.44	1390998
2011-01-06	28.35	28.50	28.23	28.38	1125191
2011-01-07	28.40	28.50	28.29	28.49	1271112
2011-01-10	28.33	28.56	28.22	28.53	1201330
2011-01-11	28.60	28.72	28.38	28.68	895973
2011-01-12	28.70	29.55	28.66	29.53	2224063
2011-01-13	29.94	30.00	29.56	29.64	2323880
2011-01-14	29.67	30.14	29.56	30.12	1670471
2011-01-18	30.14	30.31	29.38	30.20	1873151
2011-01-19	30.22	30.27	29.75	29.83	1161529
2011-01-20	29.74	30.04	29.60	29.92	1463981
2011-01-21	30.03	30.20	29.89	30.01	992212
2011-01-24	30.06	30.61	30.00	30.61	1160052
2011-01-25	30.54	30.69	30.20	30.68	1166675
2011-01-26	30.67	30.96	30.58	30.79	1034318
2011-01-27	30.81	30.92	30.65	30.81	905463
2011-01-28	30.87	30.93	30.27	30.28	986121
2011-01-31	30.30	30.58	30.20	30.43	1019512
2011-02-01	30.58	31.08	30.57	31.07	1391464
2011-02-02	31.04	31.29	30.94	31.03	1423664
2011-02-03	30.94	30.98	30.70	30.87	943819
2011-02-04	30.83	31.11	30.68	30.96	954716
2011-02-07	30.95	31.17	30.85	30.96	1576665
2011-02-08	31.10	32.05	30.94	31.87	2171531
2011-02-09	31.75	31.95	31.40	31.68	1623709
2011-02-10	31.55	31.88	31.35	31.80	1136800
2011-02-11	31.75	32.00	31.60	31.89	1041962
2011-02-14	31.86	31.88	31.55	31.74	695044
2011-02-15	31.70	31.90	31.53	31.75	762754
2011-02-16	31.81	31.97	31.42	31.51	1568523
2011-02-17	31.40	31.77	31.22	31.77	1157435
2011-02-18	31.75	32.23	31.68	32.14	1536571
2011-02-22	31.76	31.97	31.39	31.46	1153048
2011-02-23	31.51	31.51	30.74	30.91	991005
2011-02-24	30.89	31.37	30.55	31.22	1421466
2011-02-25	31.25	32.04	31.25	32.03	1085175
2011-02-28	32.03	32.40	31.82	32.39	1818725
2011-03-01	32.39	32.53	32.15	32.39	2872097
2011-03-02	32.28	32.34	31.54	31.71	1694698
2011-03-03	31.89	31.99	31.67	31.78	1673662
2011-03-04	31.76	31.79	31.32	31.53	1029092
2011-03-07	31.65	31.76	30.45	30.86	1659358
2011-03-08	30.78	31.67	30.78	31.64	1392423
2011-03-09	31.57	31.70	31.20	31.60	944426
2011-03-10	31.33	31.33	30.82	30.99	1980554
2011-03-11	30.89	31.28	30.86	31.23	623760
2011-03-14	31.08	31.24	30.74	30.99	713809
2011-03-15	30.29	30.67	30.08	30.49	1598392
2011-03-16	30.39	30.73	30.19	30.23	2204773
2011-03-17	30.62	30.80	30.29	30.41	1444945
2011-03-18	30.83	31.15	30.77	30.90	1634661
2011-03-21	31.19	31.50	31.17	31.37	778340
2011-03-22	31.45	31.72	31.41	31.66	1271526
2011-03-23	31.57	31.64	31.38	31.49	1082124
2011-03-24	31.65	32.15	31.57	32.10	1305149
2011-03-25	32.20	32.43	31.99	32.04	847105
2011-03-28	32.06	32.10	31.79	31.82	990651
2011-03-29	31.76	32.45	31.71	32.36	900201
2011-03-30	32.40	32.80	32.38	32.79	982794
2011-03-31	32.73	32.99	32.46	32.69	1474250
2011-04-01	32.79	33.38	32.76	33.23	1785840
2011-04-04	33.17	33.24	32.87	33.11	1202488
2011-04-05	33.03	33.18	32.80	32.98	924979
2011-04-06	33.06	33.25	32.87	33.20	836139
2011-04-07	33.11	33.48	33.02	33.19	1536231
2011-04-08	33.38	33.40	32.65	32.82	1532526
2011-04-11	32.84	33.46	32.84	33.03	1342685
2011-04-12	32.86	33.23	32.67	33.00	1741030
2011-04-13	33.08	33.27	33.00	33.21	782904
2011-04-14	33.03	33.20	32.82	33.14	707203
2011-04-15	33.27	33.32	32.92	33.26	860779
2011-04-18	32.92	32.95	32.57	32.77	1158319
2011-04-19	32.78	32.87	32.58	32.85	1146990
2011-04-20	33.17	33.72	33.17	33.42	948363
2011-04-21	33.31	33.47	33.12	33.16	912572
2011-04-25	33.15	33.31	33.12	33.23	628836
2011-04-26	33.42	33.42	33.16	33.20	1043825
2011-04-27	33.19	33.40	33.05	33.36	606937
2011-04-28	33.29	33.36	32.66	32.69	1385766
2011-04-29	32.75	33.13	32.60	33.11	1107502
2011-05-02	33.20	33.40	32.94	32.94	1198108
2011-05-03	32.75	33.76	32.59	33.54	2781586
2011-05-04	33.50	33.52	32.66	33.04	1948214
2011-05-05	32.93	33.04	32.67	32.79	1683440
2011-05-06	33.07	33.23	32.39	32.49	968108
2011-05-09	32.43	32.63	32.30	32.47	646095
2011-05-10	32.54	32.77	32.40	32.55	1201775
2011-05-11	32.50	32.75	32.04	32.34	1249569
2011-05-12	32.27	32.53	32.02	32.50	1274484
2011-05-13	32.50	32.58	32.17	32.23	839492
2011-05-16	32.05	32.22	31.88	31.93	1214968
2011-05-17	31.86	32.04	31.68	31.82	1495200
2011-05-18	31.87	32.16	31.75	32.07	901836
2011-05-19	32.32	32.40	32.05	32.24	796296
2011-05-20	32.21	32.33	31.92	31.96	1211605
2011-05-23	31.62	31.68	31.46	31.49	653250
2011-05-24	31.51	31.60	31.16	31.16	1078276
2011-05-25	31.08	31.48	31.03	31.40	755579
2011-05-26	31.28	31.50	31.10	31.43	1021492
2011-05-27	31.46	31.88	31.43	31.86	1125338
2011-05-31	32.03	32.32	31.98	32.18	2941321
2011-06-01	32.13	32.26	31.61	31.61	2148738
2011-06-02	31.68	31.87	31.52	31.61	887230
2011-06-03	31.21	31.54	31.14	31.21	1031604
2011-06-06	31.11	31.50	31.09	31.13	1216825
2011-06-07	31.23	31.75	31.11	31.59	2300168
2011-06-08	31.49	31.49	31.08	31.17	1362217
2011-06-09	31.21	31.81	31.10	31.80	1385382
2011-06-10	31.62	31.86	31.43	31.57	2102224
2011-06-13	31.60	31.60	31.25	31.39	1077598
2011-06-14	31.59	31.69	31.43	31.57	1132003
2011-06-15	31.39	31.44	30.58	30.80	1706765
2011-06-16	30.83	30.91	30.62	30.84	1375096
2011-06-17	31.09	31.36	30.96	30.99	2304104
2011-06-20	30.96	31.38	30.87	31.22	651022
2011-06-21	31.43	31.45	31.16	31.28	1227848
2011-06-22	31.25	31.40	31.08	31.10	809819
2011-06-23	30.76	30.79	30.22	30.34	2225507
2011-06-24	30.32	30.48	30.02	30.07	1601798
2011-06-27	30.21	30.32	29.91	30.21	869313
2011-06-28	30.25	30.34	30.18	30.26	1423596
2011-06-29	30.34	30.69	30.34	30.60	1419671
2011-06-30	30.67	30.91	30.58	30.79	1046836
2011-07-01	30.88	31.13	30.73	31.02	1450078
2011-07-05	31.02	31.02	30.58	30.77	1131481
2011-07-06	30.79	31.07	30.67	30.94	1539919
2011-07-07	31.23	31.37	31.16	31.32	1114020
2011-07-08	31.07	31.15	30.87	30.96	812725
2011-07-11	30.65	30.73	30.21	30.24	986643
2011-07-12	30.15	30.30	30.02	30.03	1134694
2011-07-13	30.14	30.28	29.90	29.99	699233
2011-07-14	29.94	30.10	29.54	29.60	937907
2011-07-15	29.68	29.70	29.30	29.63	1110105
2011-07-18	29.44	29.56	28.95	29.01	1423124
2011-07-19	29.10	29.95	29.10	29.78	1978223
2011-07-20	30.24	30.60	29.75	30.47	2365326
2011-07-21	30.56	30.87	30.48	30.72	1688145
2011-07-22	30.70	30.72	30.36	30.48	829079
2011-07-25	30.14	30.54	30.11	30.31	788006
2011-07-26	30.26	30.51	30.12	30.34	1270883
2011-07-27	30.16	30.22	29.98	29.99	1484775
2011-07-28	29.90	30.68	29.86	30.65	2055636
2011-07-29	30.42	30.63	29.99	30.02	1504862
2011-08-01	30.27	30.45	29.15	29.35	1479536
2011-08-02	29.07	29.30	28.24	28.25	1189278
2011-08-03	28.23	29.03	28.07	28.99	1799983
2011-08-04	28.67	29.09	28.16	28.17	3725423
2011-08-05	28.48	29.37	28.32	28.94	4792284
2011-08-08	28.20	28.72	26.70	26.70	5245178
2011-08-09	27.19	27.98	26.15	27.93	5152451
2011-08-10	27.38	27.77	26.65	26.73	4227707
2011-08-11	26.93	28.12	26.84	27.86	3514673
2011-08-12	28.05	28.21	27.74	28.08	1965436
2011-08-15	27.92	28.27	27.63	28.25	2088025
2011-08-16	27.91	28.28	27.69	28.07	1753274
2011-08-17	28.20	28.31	27.67	27.87	1353231
2011-08-18	27.09	27.31	26.68	26.92	2585595
2011-08-19	26.74	27.65	26.64	26.66	3086254
2011-08-22	27.21	27.28	26.87	27.00	1253295
2011-08-23	27.12	28.00	27.00	28.00	1656170
2011-08-24	27.39	27.81	27.24	27.57	2042758
2011-08-25	27.71	27.94	26.90	26.97	2560085
2011-08-26	26.81	27.46	26.40	27.37	1656524
2011-08-29	27.75	28.06	27.59	28.06	1474746
2011-08-30	27.86	28.32	27.75	28.10	1405142
2011-08-31	28.29	28.32	27.85	28.18	1529324
2011-09-01	28.21	28.39	27.78	27.85	1134156
2011-09-02	27.34	27.49	26.82	26.82	1481816
2011-09-06	25.93	26.09	25.58	25.74	3533953
2011-09-07	26.09	26.83	25.90	26.82	2108211
2011-09-08	26.68	26.85	26.41	26.47	1376123
2011-09-09	26.13	26.24	25.32	25.37	1521027
2011-09-12	25.13	25.54	24.92	25.51	1420108
2011-09-13	25.52	25.72	25.28	25.55	1353734
2011-09-14	25.64	26.07	25.15	25.75	1860673
2011-09-15	26.11	26.18	25.69	26.18	1647049
2011-09-16	26.24	26.60	26.09	26.51	4731702
2011-09-19	26.00	26.15	25.77	26.02	1173239
2011-09-20	26.09	26.50	25.98	26.02	1316076
2011-09-21	26.02	26.12	24.87	24.88	2130706
2011-09-22	24.40	24.40	23.67	24.16	3386937
2011-09-23	24.08	24.30	23.92	24.10	1662672
2011-09-26	24.25	24.57	23.86	24.55	1592271
2011-09-27	25.02	25.52	24.87	25.05	1515756
2011-09-28	25.05	25.23	24.62	24.67	1784615
2011-09-29	25.12	25.26	24.26	24.79	1443774
2011-09-30	24.42	24.71	24.32	24.32	1620230
2011-10-03	24.16	24.57	23.43	23.45	1919450
2011-10-04	23.09	24.53	23.06	24.47	2550244
2011-10-05	24.52	24.66	23.99	24.33	2711398
2011-10-06	24.34	25.20	24.22	25.19	1913193
2011-10-07	25.19	25.27	24.75	24.79	1793255
2011-10-10	25.25	25.48	25.14	25.48	1084527
2011-10-11	25.21	25.77	25.15	25.54	894962
2011-10-12	25.76	25.99	25.50	25.84	1552803
2011-10-13	25.70	25.84	25.34	25.74	998102
2011-10-14	26.05	26.20	25.89	26.10	1112302
2011-10-17	25.94	26.01	25.55	25.61	1644357
2011-10-18	25.55	26.42	25.28	26.32	2039825
2011-10-19	26.32	26.32	25.50	25.57	1363671
2011-10-20	25.61	25.86	25.11	25.45	1796841
2011-10-21	25.73	25.91	25.51	25.78	1513175
2011-10-24	25.85	26.50	25.76	26.43	884073
2011-10-25	26.25	26.45	25.84	25.91	1498802
2011-10-26	26.26	26.39	25.51	26.31	1862064
2011-10-27	27.14	27.47	26.86	27.33	2633502
2011-10-28	27.02	27.17	26.85	27.08	1767800
2011-10-31	26.69	27.01	26.15	26.18	3499537
2011-11-01	24.39	25.52	24.06	24.80	5622987
2011-11-02	25.13	25.30	24.45	24.59	3240124
2011-11-03	24.81	25.54	24.51	25.51	1998182
2011-11-04	25.28	25.40	24.92	25.23	1724431
2011-11-07	25.22	25.67	25.09	25.66	1529502
2011-11-08	25.76	26.00	25.46	25.99	1120536
2011-11-09	25.28	25.45	24.85	24.87	2020953
2011-11-10	25.18	25.28	24.78	25.09	1571620
2011-11-11	25.51	25.83	25.47	25.78	947766
2011-11-14	25.60	25.62	24.90	25.00	1806527
2011-11-15	24.97	25.16	24.74	24.89	3826622
2011-11-16	24.70	25.09	24.44	24.47	1833559
2011-11-17	24.39	24.50	23.58	23.63	2607787
2011-11-18	23.64	23.80	23.43	23.68	3220164
2011-11-21	23.30	23.51	23.11	23.37	1970706
2011-11-22	23.33	23.42	22.76	22.83	2134366
2011-11-23	22.62	23.01	22.54	22.78	2400266
2011-11-25	22.69	22.89	22.53	22.58	876358
2011-11-28	23.16	23.27	23.02	23.22	1113383
2011-11-29	23.13	23.17	22.76	22.79	2055558
2011-11-30	23.58	24.10	23.40	24.09	3655578
2011-12-01	23.99	24.81	23.93	24.61	2590877
2011-12-02	24.89	24.97	24.76	24.91	2441220
2011-12-05	25.30	25.76	25.20	25.59	2285141
2011-12-06	25.59	25.59	25.25	25.25	2093217
2011-12-07	25.16	25.99	24.94	25.96	2555611
2011-12-08	25.82	25.93	25.14	25.19	2908076
2011-12-09	25.28	25.89	25.23	25.72	2434650
2011-12-12	25.54	25.66	25.35	25.41	1803701
2011-12-13	25.58	25.78	25.08	25.23	1777987
2011-12-14	25.18	25.65	25.12	25.39	2523741
2011-12-15	25.61	25.79	25.18	25.23	1870186
2011-12-16	25.43	25.74	25.26	25.42	2504605
2011-12-19	25.54	25.59	24.98	25.02	1606234
2011-12-20	25.52	26.04	25.52	25.87	2807204
2011-12-21	25.73	26.08	25.65	26.06	1592454
2011-12-22	26.12	26.55	26.02	26.44	1665816
2011-12-23	26.50	26.75	26.48	26.60	1057330
2011-12-27	26.49	26.84	26.48	26.66	1050532
2011-12-28	26.68	26.75	26.26	26.34	1543979
2011-12-29	26.45	26.58	26.36	26.53	1305762
2011-12-30	26.48	26.71	26.45	26.59	956143
2012-01-03	27.06	27.11	26.66	26.69	1721651
2012-01-04	26.62	26.78	26.31	26.70	1706950
2012-01-05	26.56	27.20	26.56	26.90	1875909
2012-01-06	26.83	26.98	26.40	26.43	1823617
2012-01-09	26.50	27.06	26.47	26.99	1464606
2012-01-10	27.32	27.55	26.78	27.17	1621984
2012-01-11	27.08	27.33	27.04	27.23	1061863
2012-01-12	27.40	27.44	26.98	27.10	2035016
2012-01-13	26.94	27.03	26.71	26.94	1434505
2012-01-17	27.10	27.29	26.98	27.03	1362793
2012-01-18	27.03	27.44	26.86	27.39	877667
2012-01-19	27.50	27.77	27.47	27.60	1312728
2012-01-20	27.60	27.88	27.49	27.84	1399114
2012-01-23	27.80	28.00	27.67	27.96	1066006
2012-01-24	27.65	28.12	27.60	28.05	947808
2012-01-25	27.98	28.40	27.81	28.33	1022519
2012-01-26	28.41	28.49	28.20	28.41	959848
2012-01-27	28.27	28.62	28.23	28.55	1271496
2012-01-30	28.22	28.58	28.08	28.56	981208
2012-01-31	28.56	28.67	28.38	28.56	1974950
2012-02-01	28.53	28.78	28.47	28.70	2081799
2012-02-02	28.82	28.83	28.66	28.75	1842866
2012-02-03	29.00	29.40	28.96	29.40	2422443
2012-02-06	29.15	29.32	29.06	29.26	1169442
2012-02-07	29.06	29.06	28.86	28.90	1679054
2012-02-08	28.94	29.02	28.69	28.82	2356292
2012-02-09	28.95	28.97	28.66	28.77	1996181
2012-02-10	28.60	28.68	28.52	28.65	1593085
2012-02-13	28.82	29.08	28.64	29.00	2430288
2012-02-14	29.66	31.30	29.66	31.04	4460499
2012-02-15	31.42	31.97	31.29	31.44	3122770
2012-02-16	31.44	31.51	31.15	31.16	1777134
2012-02-17	31.29	31.30	30.50	30.70	3428087
2012-02-21	30.80	30.89	30.57	30.77	2022963
2012-02-22	30.59	30.96	30.59	30.73	2328688
2012-02-23	30.72	31.18	30.65	31.11	3070039
2012-02-24	31.08	31.22	30.98	31.07	1531245
2012-02-27	30.87	31.41	30.70	31.22	1552110
2012-02-28	31.26	31.63	31.05	31.48	2001559
2012-02-29	31.47	31.79	31.30	31.73	2408946
2012-03-01	31.80	31.98	31.73	31.93	2382155
2012-03-02	31.87	31.87	31.17	31.19	1181211
2012-03-05	31.25	31.50	31.20	31.44	1382063
2012-03-06	31.20	31.46	30.97	31.08	1218323
2012-03-07	31.19	31.52	31.06	31.42	1323439
2012-03-08	31.72	31.81	31.48	31.70	1211429
2012-03-09	31.83	31.90	31.59	31.68	1038641
2012-03-12	31.68	31.93	31.55	31.78	1183782
2012-03-13	31.97	32.07	31.77	32.07	2061926
2012-03-14	31.98	32.29	31.84	32.22	1249841
2012-03-15	32.22	33.00	32.14	32.83	2401111
2012-03-16	32.94	33.06	32.73	33.00	3807459
2012-03-19	32.88	32.97	32.75	32.88	1343253
2012-03-20	32.64	32.97	32.45	32.88	1789689
2012-03-21	32.75	33.03	32.67	32.88	1487962
2012-03-22	32.63	33.04	32.54	32.94	1226800
2012-03-23	32.91	33.04	32.65	32.96	1093163
2012-03-26	33.17	33.36	33.04	33.35	1623054
2012-03-27	33.43	33.43	33.08	33.15	1018137
2012-03-28	33.15	33.19	32.76	33.05	1433612
2012-03-29	32.78	33.24	32.78	33.05	1617629
2012-03-30	33.40	33.44	32.93	33.12	1987774
2012-04-02	32.98	33.92	32.85	33.57	2569926
2012-04-03	33.57	33.67	33.01	33.23	1369291
2012-04-04	33.03	33.07	32.52	32.54	1692918
2012-04-05	32.43	32.67	32.42	32.58	1924803
2012-04-09	32.18	32.36	32.05	32.21	1504558
2012-04-10	32.20	32.54	32.13	32.22	3033862
2012-04-11	32.46	32.86	32.37	32.78	2128077
2012-04-12	32.80	33.08	32.78	32.89	1641761
2012-04-13	32.78	32.92	32.48	32.48	1196940
2012-04-16	32.45	33.02	32.44	32.85	1156060
2012-04-17	32.60	33.45	32.35	33.30	2269295
2012-04-18	33.12	33.52	33.01	33.41	1756453
2012-04-19	33.31	33.72	32.92	33.10	1628002
2012-04-20	33.19	33.32	33.07	33.07	1855861
2012-04-23	32.76	32.91	32.48	32.87	1441962
2012-04-24	32.82	32.89	32.53	32.63	1347703
2012-04-25	32.90	33.22	32.59	33.07	1719759
2012-04-26	32.97	34.00	32.92	33.63	2432080
2012-04-27	33.84	34.00	33.65	33.89	2201959
2012-04-30	33.75	33.83	33.42	33.67	1152183
2012-05-01	33.69	34.15	33.67	34.03	1744527
2012-05-02	33.90	34.00	33.68	33.86	1895674
2012-05-03	33.81	33.81	33.31	33.33	768161
2012-05-04	33.19	33.34	32.87	32.93	1205310
2012-05-07	32.83	32.98	32.60	32.65	979039
2012-05-08	32.41	32.51	31.94	32.24	1522092
2012-05-09	31.86	32.49	31.84	32.24	1470178
2012-05-10	32.45	32.64	32.37	32.56	1450052
2012-05-11	32.43	32.91	32.34	32.74	1335064
2012-05-14	32.51	32.64	32.23	32.49	998550
2012-05-15	32.46	32.69	32.23	32.45	1158985
2012-05-16	32.56	32.84	32.43	32.52	1448347
2012-05-17	32.49	32.54	32.03	32.03	1529926
2012-05-18	32.09	32.18	31.30	31.37	1639576
2012-05-21	31.38	31.97	31.37	31.92	1447531
2012-05-22	32.03	32.61	31.84	32.61	1790895
2012-05-23	32.41	32.88	32.29	32.84	2049425
2012-05-24	32.96	33.09	32.64	32.96	1707200
2012-05-25	33.00	33.06	32.67	32.82	992595
2012-05-29	33.13	33.39	32.79	33.34	1676216
2012-05-30	33.12	33.18	32.88	32.95	2185442
2012-05-31	32.92	33.05	32.54	32.78	5748330
2012-06-01	32.33	32.39	31.35	31.37	2145811
2012-06-04	31.37	31.58	30.96	31.24	1823142
2012-06-05	31.18	31.75	31.07	31.70	1280787
2012-06-06	31.97	32.15	31.79	32.14	1497315
2012-06-07	32.52	32.54	32.06	32.11	1066413
2012-06-08	31.98	32.39	31.91	32.39	749935
2012-06-11	32.63	32.73	31.94	31.95	1186830
2012-06-12	32.02	32.25	31.82	32.10	1229888
2012-06-13	31.92	32.55	31.62	32.39	1937163
2012-06-14	32.39	32.71	32.36	32.59	1314900
2012-06-15	32.61	33.09	32.53	33.02	3102479
2012-06-18	32.94	33.30	32.79	33.24	949537
2012-06-19	33.30	33.70	33.29	33.42	999616
2012-06-20	33.38	33.93	33.38	33.87	1789567
2012-06-21	33.88	33.91	32.99	32.99	1078562
2012-06-22	33.17	33.43	33.02	33.28	1059367
2012-06-25	32.95	32.97	32.48	32.49	1082180
2012-06-26	32.49	32.83	32.42	32.74	1341814
2012-06-27	32.74	33.82	32.74	33.71	2611793
2012-06-28	33.57	33.68	33.20	33.46	1947013
2012-06-29	33.97	34.08	33.80	34.08	2662734
2012-07-02	34.11	34.48	33.87	34.46	2146719
2012-07-03	34.43	34.81	34.37	34.80	802180
2012-07-05	34.60	34.85	34.47	34.47	1187922
2012-07-06	34.18	34.39	34.01	34.29	1189696
2012-07-09	34.22	34.39	33.93	34.37	801394
2012-07-10	34.51	34.84	33.82	33.89	1235382
2012-07-11	33.96	34.21	33.82	34.12	1235643
2012-07-12	33.86	34.04	33.79	33.93	1274128
2012-07-13	33.37	34.34	33.33	34.32	2182440
2012-07-16	34.12	34.45	34.00	34.30	1234166
2012-07-17	34.32	34.52	34.13	34.23	1176943
2012-07-18	33.79	33.97	32.26	33.13	4599513
2012-07-19	33.32	33.32	32.53	32.60	2378028
2012-07-20	32.50	32.54	32.10	32.13	1508917
2012-07-23	31.90	32.21	31.61	32.00	1612015
2012-07-24	32.08	32.25	31.84	32.01	1481651
2012-07-25	32.01	32.03	31.63	31.67	1236003
2012-07-26	32.14	32.33	31.69	31.70	2094559
2012-07-27	31.89	32.42	31.72	32.32	2750531
2012-07-30	32.01	32.21	31.65	31.65	2777226
2012-07-31	31.68	31.68	31.39	31.44	2211552
2012-08-01	31.52	31.62	30.58	30.71	2228720
2012-08-02	30.55	30.94	30.46	30.86	2399923
2012-08-03	31.22	31.56	31.05	31.47	3021154
2012-08-06	31.50	31.63	31.08	31.13	1105619
2012-08-07	31.26	31.33	31.04	31.04	2095070
2012-08-08	30.95	31.14	30.84	31.00	2352499
2012-08-09	31.00	31.13	30.93	31.04	806690
2012-08-10	30.91	31.09	30.91	31.06	928332
2012-08-13	30.95	31.02	30.79	30.99	1621288
2012-08-14	31.07	31.25	31.00	31.13	1625449
2012-08-15	31.05	31.13	30.86	30.88	1217872
2012-08-16	30.95	31.17	30.71	30.90	1480050
2012-08-17	30.97	31.20	30.83	31.17	5803425
2012-08-20	31.18	32.11	31.18	32.00	2587375
2012-08-21	31.97	32.19	31.83	31.98	2622077
2012-08-22	31.70	31.89	31.50	31.68	1131842
2012-08-23	31.62	31.80	31.44	31.72	1024553
2012-08-24	31.58	32.03	31.48	31.96	1016134
2012-08-27	32.10	32.10	31.82	31.92	614570
2012-08-28	31.83	31.91	31.62	31.67	773104
2012-08-29	31.72	31.80	31.50	31.72	784520
2012-08-30	31.58	31.66	31.45	31.48	1151771
2012-08-31	31.66	31.70	31.31	31.50	1333652
2012-09-04	31.52	31.71	31.30	31.58	1162024
2012-09-05	31.66	32.15	31.61	31.89	1857420
2012-09-06	32.08	32.66	32.06	32.64	1424796
2012-09-07	32.62	32.82	32.58	32.68	1178678
2012-09-10	32.45	32.69	32.43	32.46	1046515
2012-09-11	32.49	32.49	31.95	31.96	1406000
2012-09-12	31.89	31.89	31.47	31.51	1334539
2012-09-13	31.52	32.04	31.45	31.92	1979209
2012-09-14	31.94	31.99	31.65	31.70	2431212
2012-09-17	31.71	32.29	31.55	32.22	4669157
2012-09-18	32.24	32.45	32.08	32.44	1157876
2012-09-19	32.44	32.58	32.33	32.34	1923615
2012-09-20	32.29	32.65	32.14	32.56	1570221
2012-09-21	32.66	32.80	32.47	32.64	3844087
2012-09-24	32.27	32.69	32.18	32.46	2025480
2012-09-25	32.60	32.83	32.26	32.26	1653344
2012-09-26	32.28	32.37	31.74	31.81	1878228
2012-09-27	31.90	31.97	31.66	31.68	1584199
2012-09-28	31.61	31.71	31.20	31.22	2303850
2012-10-01	31.33	31.41	30.89	30.89	1900132
2012-10-02	30.78	31.13	30.76	30.98	2061733
2012-10-03	30.98	31.14	30.82	31.00	1798495
2012-10-04	31.08	31.33	30.96	31.14	2176014
2012-10-05	32.22	32.39	31.49	31.50	2937234
2012-10-08	31.39	31.47	31.19	31.35	1087886
2012-10-09	31.25	31.33	30.99	30.99	1339183
2012-10-10	30.90	31.22	30.90	31.14	2296791
2012-10-11	31.38	31.63	31.26	31.47	1426403
2012-10-12	31.50	32.02	31.48	31.88	1634524
2012-10-15	31.95	32.43	31.75	32.35	1511238
2012-10-16	32.41	32.59	32.37	32.53	808507
2012-10-17	32.53	32.66	32.48	32.62	541504
2012-10-18	32.54	32.70	32.42	32.50	778775
2012-10-19	32.58	32.58	32.24	32.41	1460339
2012-10-22	32.24	32.67	32.24	32.62	1359421
2012-10-23	32.38	32.65	32.08	32.58	1241996
2012-10-24	32.63	32.73	32.30	32.73	1841894
2012-10-25	32.93	33.00	32.45	32.54	2759443
2012-10-26	32.56	32.77	32.36	32.62	1012766
2012-10-31	32.64	33.07	32.63	32.87	2114490
2012-11-01	32.86	33.30	32.68	33.14	2057083
2012-11-02	33.30	33.73	33.15	33.52	1886289
2012-11-05	33.44	33.52	32.80	33.28	1748308
2012-11-06	34.19	35.44	34.02	34.73	4462834
2012-11-07	34.34	34.91	34.25	34.55	2399781
2012-11-08	34.50	34.56	34.12	34.33	2293318
2012-11-09	34.22	34.71	34.11	34.52	1370159
2012-11-12	34.54	35.06	34.37	34.89	1779966
2012-11-13	34.68	35.08	34.43	34.94	1462614
2012-11-14	34.08	35.22	33.62	34.38	1265620
2012-11-15	34.46	34.74	34.07	34.33	1388337
2012-11-16	34.37	35.20	34.37	35.00	2499395
2012-11-19	35.24	35.27	34.92	35.16	1628853
2012-11-20	35.18	35.74	35.07	35.52	2365423
2012-11-21	35.53	35.72	35.42	35.59	616731
2012-11-23	35.64	35.84	35.54	35.78	385102
2012-11-26	35.68	35.90	35.48	35.82	1290828
2012-11-27	35.76	35.90	35.51	35.69	1687740
2012-11-28	35.46	36.13	35.45	36.10	2162022
2012-11-29	36.11	36.43	36.00	36.12	1612621
2012-11-30	36.12	36.39	36.10	36.10	2188961
2012-12-03	36.14	36.44	35.76	35.81	2893831
2012-12-04	35.88	36.35	35.88	36.22	2420405
2012-12-05	36.36	36.91	35.95	36.70	3505630
2012-12-06	36.73	37.01	36.46	36.97	3426953
2012-12-07	36.93	37.14	35.92	36.16	3589230
2012-12-10	36.16	36.65	36.06	36.44	3234689
2012-12-11	36.47	36.73	36.18	36.36	3098495
2012-12-12	36.32	36.61	36.05	36.11	3152548
2012-12-13	35.99	36.10	35.20	35.54	4108730
2012-12-14	35.60	35.70	35.40	35.48	3195818
2012-12-17	35.69	35.77	34.92	35.00	6765523
2012-12-18	34.95	35.26	34.91	35.17	6848622
2012-12-19	35.14	35.17	34.69	35.07	5290117
2012-12-20	35.00	35.71	34.74	35.46	5024377
2012-12-21	35.38	35.75	34.74	34.89	3081506
2012-12-24	34.94	35.11	34.71	34.95	627801
2012-12-26	34.93	34.98	34.31	34.35	1158503
2012-12-27	34.27	34.69	34.02	34.58	2009674
2012-12-28	34.32	34.69	34.26	34.26	1250476
2012-12-31	34.20	34.83	33.99	34.81	2132795
2013-01-02	35.17	35.84	35.13	35.82	2880206
2013-01-03	35.86	35.92	35.52	35.57	1634260
2013-01-04	35.67	36.02	35.51	35.98	1519696
2013-01-07	35.75	35.95	35.48	35.80	1510202
2013-01-08	35.68	35.77	35.51	35.68	1156124
2013-01-09	35.82	36.05	35.67	36.02	1275339
2013-01-10	36.11	36.54	35.84	36.54	2171717
2013-01-11	36.63	37.36	36.56	37.00	2055370
2013-01-14	36.88	37.29	36.78	37.19	1832096
2013-01-15	36.88	36.91	36.18	36.76	2906556
2013-01-16	36.63	37.03	36.54	37.00	2182095
2013-01-17	37.09	37.25	36.95	37.05	2086642
2013-01-18	37.18	37.24	36.82	37.06	1936091
2013-01-22	37.00	37.77	36.94	37.68	2578859
2013-01-23	37.78	37.93	37.54	37.71	3572301
2013-01-24	37.72	37.82	37.19	37.23	1352432
2013-01-25	37.28	37.39	37.09	37.20	1239799
2013-01-28	37.19	37.31	36.77	36.84	1368876
2013-01-29	36.80	36.96	36.47	36.90	1268384
2013-01-30	36.90	37.22	36.79	37.17	1730704
2013-01-31	37.22	37.35	36.79	37.11	1250956
2013-02-01	37.31	37.75	37.27	37.66	1512635
2013-02-04	37.42	37.66	36.94	36.96	1547373
2013-02-05	37.18	37.49	37.09	37.28	1198981
2013-02-06	37.16	37.51	36.97	37.40	1650780
2013-02-07	37.31	37.40	36.96	37.08	1560595
2013-02-08	37.21	37.62	37.16	37.62	1285725
2013-02-11	37.53	37.72	37.34	37.56	1134631
2013-02-12	36.04	37.10	35.21	36.50	3131016
2013-02-13	36.63	37.50	36.60	37.20	2232532
2013-02-14	37.06	37.07	36.56	36.98	2471973
2013-02-15	36.90	36.94	36.40	36.49	2522319
2013-02-19	36.50	36.99	36.36	36.99	2959283
2013-02-20	36.97	37.49	36.92	37.26	2392383
2013-02-21	37.13	37.24	36.31	36.55	2744208
2013-02-22	36.56	37.02	36.01	37.00	2180678
2013-02-25	37.07	37.35	36.72	36.72	2393795
2013-02-26	36.83	37.15	36.59	37.04	1938855
2013-02-27	37.10	37.87	36.99	37.70	2099303
2013-02-28	37.70	37.86	37.46	37.65	1850817
2013-03-01	37.46	37.73	36.87	37.66	1426382
2013-03-04	37.55	37.77	37.34	37.77	1044194
2013-03-05	37.89	38.28	37.82	38.28	2044180
2013-03-06	38.39	38.44	38.14	38.41	1231114
2013-03-07	37.50	37.93	37.05	37.53	6179288
2013-03-08	37.72	38.16	37.52	37.91	4262957
2013-03-11	37.91	38.47	37.69	38.45	3797407
2013-03-12	38.29	38.64	38.14	38.48	2051479
2013-03-13	38.35	38.58	38.16	38.51	1459684
2013-03-14	38.57	38.67	38.43	38.57	1727130
2013-03-15	38.49	38.84	38.14	38.30	10386359
2013-03-18	37.94	38.26	37.61	37.70	2464044
2013-03-19	37.85	38.10	37.61	38.00	2090015
2013-03-20	38.31	38.51	38.10	38.44	1556166
2013-03-21	38.17	38.52	38.17	38.43	1930648
2013-03-22	38.50	38.63	38.20	38.57	1023827
2013-03-25	38.75	39.14	38.39	38.49	1119778
2013-03-26	38.66	39.03	38.58	39.02	1882755
2013-03-27	38.70	39.16	38.70	39.02	1148452
2013-03-28	39.09	39.66	38.97	39.62	1972423
2013-04-01	39.71	39.88	39.50	39.70	4007022
2013-04-02	39.76	39.99	39.70	39.98	3014803
2013-04-03	40.05	40.29	39.69	39.90	4950955
2013-04-04	39.89	40.00	39.58	39.73	1895099
2013-04-05	39.34	39.43	38.85	39.05	2039799
2013-04-08	38.99	39.16	38.88	39.16	1160302
2013-04-09	39.27	39.27	38.91	39.09	1520701
2013-04-10	39.25	40.05	39.15	40.04	2642560
2013-04-11	40.12	41.02	39.94	41.00	3823739
2013-04-12	40.44	40.77	40.26	40.75	1944466
2013-04-15	40.58	40.59	40.11	40.12	2923083
2013-04-16	40.35	40.69	39.96	40.65	1801138
2013-04-17	40.43	40.43	39.67	40.11	1465198
2013-04-18	40.16	40.28	39.71	40.25	1558707
2013-04-19	40.48	40.94	40.27	40.81	1954360
2013-04-22	40.86	41.06	40.32	40.60	1282946
2013-04-23	40.78	41.07	40.55	40.96	1468018
2013-04-24	41.00	41.14	40.78	40.93	1398072
2013-04-25	41.08	41.25	40.96	41.06	1232680
2013-04-26	40.99	41.06	40.72	40.79	2152705
2013-04-29	40.84	40.89	40.47	40.67	3689110
2013-04-30	42.00	42.30	40.56	42.05	3957617
2013-05-01	41.93	42.44	41.84	42.10	2415655
2013-05-02	42.09	42.45	42.07	42.33	1842180
2013-05-03	42.50	42.95	42.43	42.72	1547299
2013-05-06	42.81	42.81	42.42	42.54	1010993
2013-05-07	42.55	42.73	42.33	42.63	1149158
2013-05-08	42.63	43.69	42.52	43.57	2633053
2013-05-09	43.43	44.00	43.37	43.79	1903798
2013-05-10	43.81	44.00	43.59	43.79	1147076
2013-05-13	43.65	43.79	43.57	43.72	1522440
2013-05-14	43.74	44.02	43.65	43.97	2317273
2013-05-15	43.91	44.36	43.91	44.32	1485245
2013-05-16	44.30	44.77	44.29	44.51	1586226
2013-05-17	44.54	45.11	44.51	45.08	1477436
2013-05-20	45.05	45.30	44.92	45.26	1790390
2013-05-21	45.29	45.82	45.20	45.29	1346921
2013-05-22	45.34	45.75	44.98	45.18	2104612
2013-05-23	44.91	45.36	44.85	45.24	1642257
2013-05-24	44.99	45.25	44.56	45.16	1090626
2013-05-28	45.45	45.95	45.37	45.80	1532793
2013-05-29	45.46	45.53	44.94	45.07	1565183
2013-05-30	45.13	45.87	45.09	45.78	1109626
2013-05-31	45.58	45.67	44.88	44.90	3218708
2013-06-03	44.89	45.23	44.41	44.91	1776581
2013-06-04	44.90	44.98	44.00	44.32	2073002
2013-06-05	44.23	44.45	43.34	43.37	1791284
2013-06-06	43.31	44.14	43.03	44.13	1638723
2013-06-07	44.36	44.71	44.24	44.53	1432425
2013-06-10	44.58	44.77	44.33	44.71	1323847
2013-06-11	44.26	44.95	44.07	44.58	1605870
2013-06-12	44.57	44.66	43.81	43.85	1448939
2013-06-13	43.85	44.77	43.60	44.71	961384
2013-06-14	44.29	44.47	43.46	43.64	1586632
2013-06-17	43.98	44.47	43.69	44.02	1732796
2013-06-18	44.11	44.33	43.95	44.33	1199874
2013-06-19	44.38	44.52	43.76	43.77	919892
2013-06-20	43.43	43.66	42.55	42.62	1497746
2013-06-21	42.87	42.90	42.16	42.64	1900480
2013-06-24	42.37	42.87	42.09	42.53	1949398
2013-06-25	42.91	43.07	42.43	43.01	1538416
2013-06-26	43.41	43.41	42.77	42.95	2115276
2013-06-27	43.11	43.15	42.89	43.01	2140207
2013-06-28	42.68	43.27	42.68	42.84	4008375
2013-07-01	43.14	43.65	43.08	43.41	1378855
2013-07-02	43.45	43.55	42.73	42.80	1873539
2013-07-03	42.72	43.31	42.61	43.05	1420988
2013-07-05	43.42	43.65	43.13	43.63	1156408
2013-07-08	44.00	44.71	43.95	44.63	1547454
2013-07-09	44.81	44.93	44.28	44.43	998830
2013-07-10	44.37	44.92	44.37	44.86	1220248
2013-07-11	45.32	45.43	45.01	45.35	1097908
2013-07-12	45.33	45.43	44.78	45.06	944178
2013-07-15	44.99	45.28	44.79	45.05	591465
2013-07-16	45.01	45.19	44.58	44.70	754538
2013-07-17	44.79	44.94	44.53	44.73	553355
2013-07-18	44.76	45.07	44.62	44.71	625986
2013-07-19	44.87	44.87	44.32	44.37	943139
2013-07-22	44.35	44.48	44.23	44.29	1227624
2013-07-23	44.73	44.76	44.30	44.54	1359478
2013-07-24	44.75	44.83	44.25	44.32	873433
2013-07-25	44.35	44.64	44.10	44.55	911350
2013-07-26	44.19	44.35	43.86	44.35	800909
2013-07-29	44.20	44.41	44.13	44.28	909777
2013-07-30	44.50	44.55	42.82	43.06	2601248
2013-07-31	42.95	43.35	42.78	43.16	2495628
2013-08-01	43.35	44.90	43.26	44.85	2096678
2013-08-02	44.77	45.43	44.49	45.33	1788773
2013-08-05	45.21	45.64	45.11	45.52	1929194
2013-08-06	45.42	46.26	45.37	45.94	1829061
2013-08-07	45.84	46.56	45.66	46.42	1789378
2013-08-08	46.69	46.98	46.37	46.53	1796202
2013-08-09	46.46	47.17	46.46	46.95	1129828
2013-08-12	46.77	47.73	46.68	47.41	2137162
2013-08-13	47.26	47.36	46.50	46.98	2824753
2013-08-14	46.87	47.20	46.85	46.96	988040
2013-08-15	46.56	46.60	45.93	46.02	1565440
2013-08-16	46.00	46.20	45.91	46.11	1612948
2013-08-19	46.00	46.30	45.79	45.83	847675
2013-08-20	45.81	46.05	45.74	45.82	1005570
2013-08-21	45.69	45.95	45.30	45.57	1002077
2013-08-22	45.70	45.90	45.56	45.80	649578
2013-08-23	45.94	46.16	45.60	45.71	1225378
2013-08-26	45.67	45.87	45.38	45.42	1347000
2013-08-27	45.03	45.16	44.50	44.52	1017294
2013-08-28	44.55	44.68	44.31	44.31	1085548
2013-08-29	44.20	44.77	44.06	44.64	694164
2013-08-30	44.62	44.83	44.32	44.46	1320891
2013-09-03	44.91	45.18	44.30	44.51	1235533
2013-09-04	44.49	44.73	44.31	44.52	1196434
2013-09-05	44.53	44.78	44.41	44.61	1117102
2013-09-06	44.63	45.36	44.18	45.11	1035801
2013-09-09	45.41	45.68	44.72	44.94	1606133
2013-09-10	45.13	45.92	45.07	45.91	1003025
2013-09-11	45.87	46.09	45.77	45.84	929853
2013-09-12	45.68	45.88	45.36	45.72	990342
2013-09-13	45.86	46.04	45.67	45.96	972601
2013-09-16	46.41	46.75	46.33	46.59	715313
2013-09-17	46.69	46.95	46.61	46.85	750913
2013-09-18	46.99	47.15	46.52	46.91	948532
2013-09-19	46.92	47.30	46.84	47.13	756800
2013-09-20	47.16	47.33	46.81	46.85	1332060
2013-09-23	46.65	46.91	46.35	46.50	528215
2013-09-24	46.55	47.13	46.47	46.83	914158
2013-09-25	46.82	47.10	46.41	46.70	944512
2013-09-26	46.71	47.00	46.44	46.63	1447853
2013-09-27	46.36	46.63	46.31	46.54	802621
2013-09-30	46.26	46.48	46.00	46.44	1070148
2013-10-01	46.47	47.00	46.39	46.88	1212821
2013-10-02	46.68	47.07	46.56	47.05	1198732
2013-10-03	46.89	46.92	45.98	46.07	1789197
2013-10-04	46.09	46.57	46.02	46.55	1469424
2013-10-07	46.17	46.21	45.90	45.90	837581
2013-10-08	45.87	45.99	45.23	45.24	1510926
2013-10-09	45.29	45.31	44.46	44.90	1699408
2013-10-10	45.22	45.93	45.22	45.93	1111346
2013-10-11	45.71	46.23	45.70	46.17	647658
2013-10-14	46.02	46.39	45.92	46.28	669902
2013-10-15	46.09	46.20	45.62	45.63	926401
2013-10-16	46.01	46.67	45.91	46.61	1017302
2013-10-17	46.45	46.66	46.27	46.66	1211487
2013-10-18	46.86	47.63	46.60	47.36	1330260
2013-10-21	47.40	47.65	47.23	47.57	646767
2013-10-22	47.62	48.09	47.60	47.94	791785
2013-10-23	47.72	47.88	47.39	47.60	964496
2013-10-24	47.62	47.81	47.40	47.48	817319
2013-10-25	47.52	47.63	47.31	47.44	915182
2013-10-28	47.44	47.50	46.93	46.94	1764390
2013-10-29	47.30	49.63	46.99	49.27	2136982
2013-10-30	49.28	49.50	48.73	48.79	1753991
2013-10-31	48.71	49.21	48.46	48.75	1170750
2013-11-01	48.95	49.02	48.51	48.55	1019193
2013-11-04	48.62	48.72	48.35	48.54	828236
2013-11-05	48.48	48.61	48.22	48.48	824960
2013-11-06	48.50	48.64	48.19	48.50	963323
2013-11-07	48.67	48.74	47.59	47.65	797972
2013-11-08	47.50	48.50	47.40	48.32	1740251
2013-11-11	48.15	48.49	48.05	48.19	1062756
2013-11-12	48.04	48.84	47.92	48.71	957524
2013-11-13	48.37	49.46	48.34	49.45	913662
2013-11-14	49.37	50.49	49.26	50.36	1537624
2013-11-15	50.16	50.97	50.05	50.94	1759066
2013-11-18	51.04	51.11	50.49	50.59	996700
2013-11-19	50.60	51.49	50.44	50.63	1220094
2013-11-20	51.05	51.06	50.55	50.67	1004499
2013-11-21	50.77	51.01	50.58	50.98	1174470
2013-11-22	50.91	51.01	50.57	50.98	1464740
2013-11-25	51.18	51.31	50.53	50.80	839353
2013-11-26	50.89	51.01	50.24	50.83	2198248
2013-11-27	50.92	51.00	50.57	50.84	787854
2013-11-29	50.81	50.97	50.61	50.68	657274
2013-12-02	50.80	50.90	50.54	50.60	1469191
2013-12-03	50.49	51.14	50.36	50.68	1967421
2013-12-04	50.39	50.76	50.01	50.45	1146487
2013-12-05	50.34	50.49	49.74	49.80	1097239
2013-12-06	50.23	51.05	50.19	50.88	832903
2013-12-09	51.01	51.35	50.68	50.86	1020998
2013-12-10	50.70	51.27	50.61	51.24	1616025
2013-12-11	51.25	51.33	50.37	50.50	1273285
2013-12-12	50.23	50.66	50.10	50.50	878780
2013-12-13	50.64	51.02	50.55	50.78	834029
2013-12-16	50.99	51.36	50.96	51.27	632668
2013-12-17	51.37	51.37	50.80	51.05	923540
2013-12-18	51.28	52.33	50.76	52.30	993762
2013-12-19	52.31	52.48	52.03	52.19	869371
2013-12-20	52.48	52.67	52.07	52.66	1555104
2013-12-23	52.80	52.87	52.37	52.49	904547
2013-12-24	52.43	52.59	52.32	52.47	766414
2013-12-26	52.77	52.77	52.37	52.66	1146225
2013-12-27	52.89	53.07	52.65	52.75	518443
2013-12-30	52.87	53.38	52.85	53.29	795753
2013-12-31	53.36	53.73	53.36	53.68	713317
2014-01-02	53.40	53.55	52.79	53.00	986757
2014-01-03	53.01	53.61	52.87	53.15	969344
2014-01-06	53.23	53.43	52.78	52.85	790694
2014-01-07	52.91	53.11	52.78	52.95	855700
2014-01-08	53.02	53.14	52.84	53.00	1771845
2014-01-09	53.10	53.25	52.91	53.02	621863
2014-01-10	53.17	53.23	52.70	53.00	697147
2014-01-13	52.82	53.08	51.93	52.04	1213360
2014-01-14	52.23	52.87	52.04	52.44	2001103
2014-01-15	52.54	52.75	52.28	52.40	2230087
2014-01-16	52.36	52.67	52.23	52.54	1403406
2014-01-17	52.61	52.82	52.35	52.74	1426944
2014-01-21	53.00	53.31	52.66	53.25	2048647
2014-01-22	53.20	53.55	53.16	53.50	1780075
2014-01-23	53.00	53.50	52.75	53.25	2691978
2014-01-24	52.70	52.84	50.70	50.84	2761736
2014-01-27	51.00	51.00	50.35	50.38	2005611
2014-01-28	50.37	51.02	50.20	50.96	863626
2014-01-29	50.49	51.62	50.48	51.01	2440566
2014-01-30	51.59	52.02	51.43	51.72	1012262
2014-01-31	51.04	51.09	50.48	50.70	2404999
2014-02-03	50.73	50.85	48.86	48.87	1988361
2014-02-04	49.29	51.33	48.17	50.95	2950622
2014-02-05	50.95	51.80	50.53	51.38	3040518
2014-02-06	51.49	52.48	51.35	52.48	2249965
2014-02-07	52.84	53.74	52.71	53.71	3217299
2014-02-10	53.58	53.68	52.60	53.03	1619905
2014-02-11	53.16	53.40	52.63	53.12	1699722
2014-02-12	53.25	53.60	53.16	53.55	1748312
2014-02-13	53.32	54.07	53.32	54.07	979488
2014-02-14	53.86	54.18	53.58	53.86	916393
2014-02-18	53.90	54.37	53.69	54.31	925695
2014-02-19	54.10	54.76	53.89	53.92	778247
2014-02-20	54.02	54.64	53.91	54.27	835092
2014-02-21	54.51	54.71	54.34	54.34	807175
2014-02-24	54.33	55.32	54.33	54.90	1004185
2014-02-25	54.84	55.17	54.62	54.95	859013
2014-02-26	55.08	55.43	54.86	55.16	952653
2014-02-27	54.96	56.04	54.96	56.02	1341775
2014-02-28	55.95	56.20	55.31	55.61	1319669
2014-03-03	55.00	55.50	54.57	55.23	840743
2014-03-04	55.98	56.68	55.87	56.55	1201544
2014-03-05	56.63	56.63	55.48	55.53	1461927
2014-03-06	55.60	55.98	55.42	55.65	1324137
2014-03-07	55.91	55.98	55.35	55.47	992497
2014-03-10	55.42	55.44	55.00	55.15	779214
2014-03-11	55.23	55.51	54.85	54.96	1190955
2014-03-12	54.76	54.83	54.46	54.75	1170381
2014-03-13	54.80	54.89	53.33	53.33	1600910
2014-03-14	53.26	53.47	52.70	52.75	1787479
2014-03-17	53.08	53.58	53.08	53.45	1456531
2014-03-18	53.45	54.23	53.43	54.18	930492
2014-03-19	54.30	54.50	53.53	53.88	902043
2014-03-20	53.85	54.42	53.75	54.29	986441
2014-03-21	54.82	55.07	53.91	54.17	2529272
2014-03-24	54.31	54.52	53.05	53.15	911354
2014-03-25	53.51	53.58	52.81	53.07	1025190
2014-03-26	53.29	53.44	52.47	52.51	1057676
2014-03-27	52.29	52.62	52.00	52.33	1463932
2014-03-28	52.45	53.18	52.24	52.89	1124632
2014-03-31	53.19	53.85	53.18	53.45	1947538
2014-04-01	53.57	53.96	53.36	53.92	1041638
2014-04-02	53.91	54.34	53.74	54.16	1206611
2014-04-03	54.23	54.35	54.02	54.16	1064526
2014-04-04	54.57	54.59	53.06	53.17	1265965
2014-04-07	53.02	53.26	52.23	52.91	3280749
2014-04-08	52.89	52.94	52.36	52.68	1267711
2014-04-09	52.92	53.05	52.37	53.01	1094219
2014-04-10	53.09	53.16	51.81	51.81	877633
2014-04-11	51.43	51.92	50.99	51.28	1474243
2014-04-14	51.65	51.80	51.17	51.68	1220276
2014-04-15	51.93	52.45	51.59	52.15	1968741
2014-04-16	52.59	52.87	52.37	52.50	1299218
2014-04-17	52.21	52.97	52.08	52.68	1408793
2014-04-21	52.90	52.98	52.17	52.51	702062
2014-04-22	52.47	52.70	52.27	52.51	1011086
2014-04-23	52.51	53.45	52.51	53.30	2126074
2014-04-24	53.49	53.49	52.40	52.55	1598538
2014-04-25	52.26	52.28	51.76	51.80	758237
2014-04-28	52.18	52.61	51.37	51.90	962297
2014-04-29	52.23	52.81	51.98	52.80	1579045
2014-04-30	52.91	53.60	52.57	53.43	1904799
2014-05-01	53.51	53.79	52.13	53.61	1843727
2014-05-02	53.78	54.51	53.68	54.36	1565712
2014-05-05	54.13	54.77	53.93	54.49	1192606
2014-05-06	54.38	54.39	53.67	53.71	1258991
2014-05-07	53.96	54.04	53.39	53.72	1289168
2014-05-08	53.58	54.02	53.34	53.48	1254640
2014-05-09	53.63	53.82	53.32	53.75	1405058
2014-05-12	53.92	54.97	53.89	54.91	2331155
2014-05-13	54.92	54.92	54.64	54.67	994892
2014-05-14	54.60	54.74	54.25	54.29	765961
2014-05-15	54.24	54.24	53.63	53.80	1057749
2014-05-16	53.72	53.93	53.16	53.40	2583389
2014-05-19	53.22	53.86	53.07	53.78	2318835
2014-05-20	53.87	53.95	53.20	53.24	923837
2014-05-21	53.32	53.50	53.13	53.23	829028
2014-05-22	53.26	53.28	53.05	53.13	761853
2014-05-23	53.22	53.53	53.08	53.38	663548
2014-05-27	53.63	53.93	53.37	53.64	830903
2014-05-28	53.73	54.19	53.53	53.94	1179689
2014-05-29	54.25	54.25	53.94	54.06	1162139
2014-05-30	54.03	54.21	53.92	54.15	823913
2014-06-02	54.11	54.34	53.77	54.15	846263
2014-06-03	53.87	54.19	53.85	54.00	502880
2014-06-04	53.93	54.22	53.73	54.19	1029239
2014-06-05	54.14	54.56	53.94	54.55	842718
2014-06-06	54.55	55.14	54.52	55.07	891223
2014-06-09	55.06	55.43	54.97	55.15	683499
2014-06-10	55.16	55.24	54.97	55.12	660628
2014-06-11	54.97	54.97	54.40	54.43	594791
2014-06-12	54.20	54.20	53.42	53.66	685522
2014-06-13	53.64	54.00	53.62	53.85	697560
2014-06-16	53.71	53.86	53.45	53.66	678816
2014-06-17	53.61	54.26	53.60	54.08	1089976
2014-06-18	53.98	54.13	53.66	53.96	935657
2014-06-19	54.02	54.33	53.91	54.20	1363502
2014-06-20	54.25	54.81	54.21	54.44	2063700
2014-06-23	54.43	54.67	54.22	54.60	854972
2014-06-24	54.46	54.86	54.44	54.56	1105305
2014-06-25	54.40	55.40	54.33	55.29	1682690
2014-06-26	55.23	55.25	54.30	54.67	2085018
2014-06-27	54.51	54.90	54.39	54.81	1394418
2014-06-30	54.73	54.89	54.24	54.74	1105420
2014-07-01	54.89	55.43	54.81	54.92	1169124
2014-07-02	54.80	55.15	54.72	54.93	730405
2014-07-03	55.01	55.50	54.91	55.44	542547
2014-07-07	55.19	55.41	55.04	55.22	527583
2014-07-08	55.24	55.32	54.79	55.10	934841
2014-07-09	55.24	55.30	55.00	55.21	736486
2014-07-10	54.71	55.54	54.66	55.10	1126442
2014-07-11	55.17	55.63	54.89	55.59	1091244
2014-07-14	55.76	56.17	55.63	56.15	1235361
2014-07-15	56.14	56.57	56.05	56.52	1470408
2014-07-16	56.65	56.86	56.39	56.77	2122754
2014-07-17	56.50	56.88	56.21	56.22	1542634
2014-07-18	56.33	56.95	56.18	56.91	1035639
2014-07-21	56.67	56.79	56.43	56.53	578790
2014-07-22	56.73	56.98	56.63	56.90	946332
2014-07-23	56.84	56.88	56.52	56.58	605792
2014-07-24	56.73	56.75	56.44	56.58	1019201
2014-07-25	56.29	56.75	56.29	56.59	1027004
2014-07-28	56.50	56.70	56.01	56.56	1298314
2014-07-29	56.89	56.94	55.56	56.35	2102787
2014-07-30	56.47	57.07	56.33	57.02	1742429
2014-07-31	56.56	56.78	56.31	56.40	1883924
2014-08-01	56.11	56.54	56.08	56.10	1192393
2014-08-04	56.22	56.30	55.70	55.94	1274010
2014-08-05	55.80	56.18	55.33	55.42	1140349
2014-08-06	55.39	55.63	54.97	55.02	1135235
2014-08-07	55.17	55.67	54.79	54.86	1418396
2014-08-08	54.98	55.28	54.89	55.20	1350381
2014-08-11	55.45	55.92	55.34	55.39	1088949
2014-08-12	55.27	55.62	55.13	55.25	1048099
2014-08-13	55.54	55.99	55.49	55.90	1282127
2014-08-14	56.01	56.16	55.85	55.92	1081669
2014-08-15	56.13	56.36	55.43	55.80	1937428
2014-08-18	56.11	56.83	56.10	56.68	1649724
2014-08-19	56.72	57.31	56.71	56.91	1714100
2014-08-20	56.94	57.22	56.76	57.19	1285040
2014-08-21	57.20	57.64	56.97	57.32	948129
2014-08-22	57.19	57.33	56.90	57.14	624279
2014-08-25	57.35	57.65	57.17	57.49	1446915
2014-08-26	57.50	57.64	57.27	57.30	583673
2014-08-27	57.25	57.34	56.83	56.98	627731
2014-08-28	56.80	57.01	56.68	56.71	641116
2014-08-29	56.60	56.86	56.42	56.75	654782
2014-09-02	56.91	57.30	56.69	57.06	884523
2014-09-03	57.15	57.36	57.00	57.27	691830
2014-09-04	57.50	58.14	57.36	57.82	1440893
2014-09-05	57.76	58.55	57.75	58.51	1370805
2014-09-08	58.50	58.86	58.23	58.35	1540128
2014-09-09	58.24	58.36	57.59	57.66	1536072
2014-09-10	57.58	58.16	57.55	58.05	1047000
2014-09-11	57.76	57.89	57.36	57.49	1605282
2014-09-12	57.44	57.50	56.76	57.02	1084403
2014-09-15	57.06	57.15	56.74	56.90	791554
2014-09-16	56.76	57.16	56.49	56.99	1078057
2014-09-17	57.02	57.27	56.72	56.89	1015577
2014-09-18	56.97	57.23	56.93	56.95	1132656
2014-09-19	57.23	57.47	57.12	57.26	2767854
2014-09-22	57.13	57.31	56.80	57.15	1262894
2014-09-23	57.02	57.34	56.90	56.90	1209232
2014-09-24	56.87	57.76	56.68	57.63	1182952
2014-09-25	57.46	57.56	56.52	56.53	1575017
2014-09-26	56.55	56.82	56.37	56.67	907850
2014-09-29	55.94	56.67	55.73	56.49	1012446
2014-09-30	56.46	56.67	56.19	56.30	906169
2014-10-01	56.11	56.23	55.62	55.70	876296
2014-10-02	55.81	56.00	55.26	55.63	971925
2014-10-03	55.81	56.69	55.81	56.49	2191491
2014-10-06	56.66	56.80	56.36	56.48	962355
2014-10-07	56.03	56.11	55.21	55.22	1460978
2014-10-08	55.17	56.59	55.17	56.51	1834105
2014-10-09	56.44	56.47	55.05	55.09	949986
2014-10-10	55.13	55.51	54.28	54.29	1259937
2014-10-13	54.36	54.36	53.18	53.23	1282523
2014-10-14	53.47	53.66	53.21	53.31	1658293
2014-10-15	52.56	52.81	51.38	52.40	1606900
2014-10-16	51.54	52.54	51.44	52.38	1008793
2014-10-17	52.97	53.70	52.68	53.41	1566254
2014-10-20	53.03	53.77	53.03	53.74	1068206
2014-10-21	53.99	54.82	53.87	54.70	1565015
2014-10-22	54.70	55.19	54.44	54.46	1208874
2014-10-23	55.18	55.43	54.94	55.24	1184659
2014-10-24	55.23	55.90	55.09	55.77	906263
2014-10-27	55.69	55.80	55.26	55.57	923395
2014-10-28	55.93	56.57	55.69	56.55	1307586
2014-10-29	56.67	56.78	55.76	56.20	1653531
2014-10-30	56.20	57.86	56.20	57.39	1883101
2014-10-31	58.19	59.24	58.16	58.39	2369159
2014-11-03	58.62	58.75	58.14	58.33	1062416
2014-11-04	58.18	58.55	58.03	58.23	1168981
2014-11-05	58.60	58.87	58.20	58.79	1087897
2014-11-06	58.91	59.03	58.66	58.92	613694
2014-11-07	58.95	58.98	58.27	58.38	961171
2014-11-10	58.22	58.66	57.19	58.58	899862
2014-11-11	58.57	58.68	58.30	58.49	922227
2014-11-12	58.34	58.93	58.34	58.91	1213801
2014-11-13	59.05	59.17	58.88	59.02	197120
2014-11-14	59.35	59.57	58.99	59.12	3000120
2014-11-17	59.02	59.54	58.81	59.46	936293
2014-11-18	59.36	59.96	59.25	59.80	1203600
2014-11-19	59.76	59.85	59.35	59.78	763980
2014-11-20	59.54	59.81	59.36	59.70	657786
2014-11-21	60.15	60.25	59.81	59.90	957243
2014-11-24	59.95	60.22	59.93	60.11	682375
2014-11-25	60.30	60.69	60.01	60.46	999104
2014-11-26	60.51	60.91	60.37	60.76	835149
2014-11-28	60.90	61.66	60.68	61.19	599227
2014-12-01	60.83	61.69	60.68	61.43	963098
2014-12-02	61.54	61.66	61.32	61.42	834021
2014-12-03	61.34	61.83	61.20	61.74	702771
2014-12-04	61.79	61.96	61.41	61.65	640241
2014-12-05	61.65	61.89	61.41	61.62	624136
2014-12-08	61.50	61.80	60.92	61.28	700088
2014-12-09	60.62	61.40	60.50	61.35	698975
2014-12-10	61.14	61.27	60.58	60.84	1291252
2014-12-11	60.93	61.54	60.77	60.99	870539
2014-12-12	60.29	60.75	60.23	60.33	1410088
2014-12-15	60.38	60.71	59.71	60.45	1452357
2014-12-16	60.35	61.14	59.95	60.16	1121793
2014-12-17	60.26	61.51	60.04	61.50	1208377
2014-12-18	62.15	63.60	61.97	63.59	1371572
2014-12-19	63.76	64.30	62.92	63.07	2939804
2014-12-22	63.26	63.76	63.25	63.55	1143317
2014-12-23	63.77	64.15	63.70	64.04	583073
2014-12-24	63.99	64.15	63.56	63.62	471913
2014-12-26	63.91	63.92	63.46	63.51	366576
2014-12-29	63.43	63.69	63.21	63.56	612942
2014-12-30	63.35	63.45	63.12	63.16	423993
2014-12-31	63.41	63.46	62.18	62.20	661893
2015-01-02	62.33	63.03	61.82	62.41	666711
2015-01-05	62.16	62.24	60.74	61.33	952943
2015-01-06	61.39	61.73	60.36	61.25	1190042
2015-01-07	61.80	62.30	61.36	62.26	925175
2015-01-08	62.83	63.19	62.71	63.14	907227
2015-01-09	63.28	63.41	62.62	62.93	569568
2015-01-12	62.89	63.17	62.42	62.73	666198
2015-01-13	63.05	63.98	62.21	62.87	946821
2015-01-14	62.09	62.34	61.55	62.22	585043
2015-01-15	62.43	62.64	61.87	62.30	749894
2015-01-16	62.16	63.34	62.11	63.29	846587
2015-01-20	63.45	63.79	62.65	63.29	654867
2015-01-21	62.87	63.19	62.41	62.73	753318
2015-01-22	63.01	63.96	62.50	63.84	644936
2015-01-23	63.86	64.42	63.64	64.01	773642
2015-01-26	63.87	64.21	63.48	64.05	640354
2015-01-27	63.28	63.43	62.47	63.14	1048144
2015-01-28	63.71	63.76	62.36	62.41	1080242
2015-01-29	62.40	63.50	62.20	63.36	1104118
2015-01-30	63.04	63.24	62.36	62.43	1439579
2015-02-02	62.86	63.01	61.65	63.00	1124577
2015-02-03	63.25	64.39	62.99	64.33	1101671
2015-02-04	64.29	64.86	63.81	64.49	1378737
2015-02-05	64.45	64.79	63.08	64.01	1842076
2015-02-06	64.05	64.60	63.63	63.93	1493747
2015-02-09	63.47	63.88	63.22	63.61	1231074
2015-02-10	63.87	64.84	63.75	64.68	687967
2015-02-11	64.74	65.36	64.69	65.15	969012
2015-02-12	65.36	66.19	65.36	66.19	762647
2015-02-13	66.20	66.57	66.04	66.52	702450
2015-02-17	66.25	66.96	66.25	66.91	902955
2015-02-18	66.58	67.40	66.57	67.25	1075322
2015-02-19	67.33	67.71	67.08	67.69	973207
2015-02-20	67.61	68.98	67.43	68.68	2837121
2015-02-23	68.68	68.79	67.82	68.21	1208860
2015-02-24	68.06	68.40	67.93	68.16	865587
2015-02-25	67.97	68.45	67.91	68.01	998135
2015-02-26	68.05	68.31	67.87	68.14	751253
2015-02-27	67.89	68.03	67.44	67.59	1104331
2015-03-02	67.48	68.30	67.35	68.24	765215
2015-03-03	67.90	67.99	67.28	67.61	948414
2015-03-04	67.33	67.50	66.70	67.01	788691
2015-03-05	67.28	67.37	66.85	67.25	578551
2015-03-06	66.90	67.02	65.97	66.10	808991
2015-03-09	66.02	66.77	66.02	66.62	675195
2015-03-10	66.26	66.29	65.09	65.10	940511
2015-03-11	65.03	65.24	64.50	64.60	1016810
2015-03-12	64.74	66.27	64.74	65.99	1087440
2015-03-13	66.02	66.18	64.95	65.30	812063
2015-03-16	65.70	66.65	65.61	66.64	885082
2015-03-17	66.20	66.62	66.05	66.35	584813
2015-03-18	66.14	67.80	66.10	67.49	972432
2015-03-19	67.50	67.76	67.19	67.61	659656
2015-03-20	68.18	68.75	67.70	68.33	1571834
2015-03-23	68.29	68.89	68.06	68.53	920031
2015-03-24	68.39	68.60	67.98	68.14	1293343
2015-03-25	68.12	68.19	67.53	67.54	2031369
2015-03-26	67.30	67.72	66.88	67.42	946983
2015-03-27	67.25	67.69	66.74	67.07	1150138
2015-03-30	67.58	68.58	67.55	68.28	759955
2015-03-31	68.05	68.58	67.83	68.06	736205
2015-04-01	67.94	68.04	67.17	67.70	1009078
2015-04-02	67.81	68.45	67.54	68.08	924748
2015-04-06	67.41	68.47	67.34	68.15	1185916
2015-04-07	68.08	68.33	67.83	67.89	727390
2015-04-08	67.84	68.51	67.84	68.51	762501
2015-04-09	68.53	68.55	67.75	68.08	920483
2015-04-10	65.87	66.07	63.27	65.50	6919086
2015-04-13	65.21	65.74	64.55	64.69	2452959
2015-04-14	64.63	65.00	64.21	64.36	2167784
2015-04-15	64.57	64.96	63.93	64.31	2473608
2015-04-16	64.21	64.63	63.82	64.08	1749597
2015-04-17	63.61	63.72	62.94	63.33	2382156
2015-04-20	63.63	64.29	63.57	63.94	2001835
2015-04-21	64.05	64.85	64.05	64.09	1915344
2015-04-22	64.11	64.68	63.75	64.28	1622560
2015-04-23	64.16	64.67	63.99	64.51	1325552
2015-04-24	64.52	64.53	63.98	64.11	1146263
2015-04-27	64.38	64.38	63.84	64.01	1393247
2015-04-28	63.86	64.41	63.52	64.28	1462697
2015-04-29	64.11	64.59	64.01	64.15	1636402
2015-04-30	60.95	63.79	60.79	62.49	4084395
2015-05-01	62.70	63.15	62.18	63.11	2016433
2015-05-04	63.34	63.68	63.07	63.25	1630339
2015-05-05	63.02	63.55	62.99	63.37	2109255
2015-05-06	63.58	63.96	63.11	63.48	1354856
2015-05-07	63.50	64.32	63.41	64.06	1373175
2015-05-08	64.74	65.70	64.74	65.08	1308086
2015-05-11	64.87	65.28	64.54	64.54	882084
2015-05-12	64.04	64.33	63.66	64.00	1579069
2015-05-13	64.01	64.64	63.76	63.86	1038334
2015-05-14	64.17	64.61	64.01	64.55	1346128
2015-05-15	64.57	64.85	64.26	64.45	1050355
2015-05-18	64.34	64.77	64.20	64.65	866445
2015-05-19	64.81	64.97	64.56	64.78	839672
2015-05-20	64.98	65.19	64.63	64.78	646301
2015-05-21	64.60	64.83	64.48	64.54	663862
2015-05-22	64.41	64.72	64.28	64.37	794634
2015-05-26	64.14	64.23	63.14	63.25	1027589
2015-05-27	63.51	63.67	63.19	63.58	1538977
2015-05-28	63.46	63.66	63.08	63.40	877706
2015-05-29	63.30	63.45	62.58	62.70	1547987
2015-06-01	62.75	63.04	62.08	62.62	1606565
2015-06-02	62.41	62.59	62.05	62.44	1277940
2015-06-03	62.74	62.91	62.39	62.52	931903
2015-06-04	62.19	62.40	61.72	61.78	1213734
2015-06-05	61.69	62.31	61.54	62.20	1599317
2015-06-08	62.09	62.47	61.84	61.97	1060415
2015-06-09	62.01	62.17	61.63	61.79	1019470
2015-06-10	62.01	62.71	61.97	62.53	559183
2015-06-11	63.30	64.39	63.10	64.16	1744301
2015-06-12	63.71	63.86	63.19	63.26	879422
2015-06-15	62.63	62.96	62.15	62.86	1049891
2015-06-16	62.84	63.26	62.63	63.03	1168980
2015-06-17	63.24	63.30	62.64	62.94	648191
2015-06-18	63.08	63.49	62.85	63.40	1452845
2015-06-19	63.47	64.05	63.47	63.94	1356551
2015-06-22	64.25	64.93	64.11	64.59	959857
2015-06-23	64.66	64.71	64.15	64.27	882312
2015-06-24	64.15	64.19	63.30	63.30	691303
2015-06-25	63.51	63.59	63.03	63.13	780801
2015-06-26	63.25	63.43	63.04	63.37	2518287
2015-06-29	62.99	63.19	62.33	62.41	1456888
2015-06-30	62.90	62.90	61.69	61.80	1313772
2015-07-01	62.15	62.48	61.98	62.32	861340
2015-07-02	62.51	62.52	62.00	62.37	697028
2015-07-06	61.81	62.58	61.66	62.52	943321
2015-07-07	62.62	62.77	61.77	62.70	727985
2015-07-08	62.13	62.46	61.58	61.58	832459
2015-07-09	62.42	62.74	62.23	62.33	884893
2015-07-10	63.00	63.78	62.91	63.57	964053
2015-07-13	63.95	64.10	63.74	64.02	1244875
2015-07-14	64.03	64.28	63.75	64.16	711667
2015-07-15	64.24	64.49	64.02	64.15	677549
2015-07-16	64.48	64.67	64.02	64.50	2172475
2015-07-17	64.65	64.65	63.91	64.09	681762
2015-07-20	64.19	64.69	64.12	64.26	865285
2015-07-21	64.15	64.48	63.66	63.80	966336
2015-07-22	63.79	64.29	63.65	64.13	1111796
2015-07-23	63.93	64.35	62.08	62.58	2976613
2015-07-24	62.51	62.95	62.16	62.64	1291827
2015-07-27	62.32	62.36	61.57	62.13	1531648
2015-07-28	62.39	62.51	61.84	62.42	1387490
2015-07-29	62.36	63.34	62.30	63.24	890085
2015-07-30	63.10	66.65	62.59	65.85	7446623
2015-07-31	66.17	66.17	65.08	65.43	1691187
2015-08-03	65.50	65.72	64.67	65.49	1005651
2015-08-04	65.49	65.85	65.18	65.28	756030
2015-08-05	65.50	65.98	65.46	65.74	753120
2015-08-06	65.76	65.79	64.56	64.68	586104
2015-08-07	64.59	64.84	64.31	64.77	644188
2015-08-10	65.16	65.69	65.00	65.52	799901
2015-08-11	64.91	65.28	64.59	65.07	990117
2015-08-12	68.57	70.89	68.07	70.75	6375212
2015-08-13	70.76	70.96	69.95	70.16	2395725
2015-08-14	69.98	70.37	69.70	70.27	1274802
2015-08-17	70.30	71.63	70.20	71.45	1850606
2015-08-18	71.48	71.74	71.23	71.72	1117098
2015-08-19	71.61	72.24	71.09	71.86	1861976
2015-08-20	71.68	72.30	71.31	71.31	1842718
2015-08-21	70.95	71.49	69.25	69.32	2968333
2015-08-24	66.27	68.35	65.20	65.97	3148855
2015-08-25	67.78	67.81	65.32	65.37	2468077
2015-08-26	67.13	69.56	66.41	69.45	2928206
2015-08-27	70.02	70.57	68.99	70.29	1485537
2015-08-28	70.24	70.48	69.70	70.28	1833344
2015-08-31	69.68	69.91	68.90	69.06	1237897
2015-09-01	67.73	68.45	66.54	67.08	2179787
2015-09-02	67.90	68.03	66.96	67.84	1838118
2015-09-03	68.24	68.67	67.88	68.15	1677446
2015-09-04	67.30	67.92	66.79	67.06	1268313
2015-09-08	68.10	69.36	67.88	69.36	991562
2015-09-09	69.67	70.00	67.83	67.93	823202
2015-09-10	67.88	69.12	67.87	68.72	1614904
2015-09-11	68.67	69.71	68.15	69.62	1232866
2015-09-14	69.36	69.48	68.52	68.74	1147147
2015-09-15	68.99	70.15	68.65	69.87	803166
2015-09-16	69.83	70.27	69.71	69.93	918661
2015-09-17	69.96	70.48	69.13	69.30	1433070
2015-09-18	68.51	69.45	68.04	68.18	2347753
2015-09-21	68.50	69.93	68.45	69.58	1138308
2015-09-22	68.86	68.89	67.80	68.21	1439816
2015-09-23	68.25	69.38	67.90	69.25	1333325
2015-09-24	68.58	68.85	67.85	68.30	1146165
2015-09-25	68.82	69.04	67.83	68.22	1116734
2015-09-28	68.00	68.22	65.82	65.85	1491339
2015-09-29	65.95	66.60	65.75	66.50	1514794
2015-09-30	67.30	67.74	66.35	67.08	1499456
2015-10-01	67.75	67.75	66.74	67.58	1424579
2015-10-02	66.42	68.41	66.16	68.35	882383
2015-10-05	68.52	69.53	68.52	69.33	1083041
2015-10-06	69.13	69.46	68.67	69.44	1219319
2015-10-07	69.82	70.28	69.36	70.14	1345161
2015-10-08	70.10	71.38	69.95	71.30	1584386
2015-10-09	71.26	71.65	70.10	70.50	1507825
2015-10-12	70.50	71.16	70.27	70.82	697451
2015-10-13	70.44	70.89	69.60	69.84	1242188
2015-10-14	69.93	70.34	69.20	69.38	1104984
2015-10-15	69.86	69.87	69.12	69.81	1669664
2015-10-16	70.06	70.35	69.58	70.35	996344
2015-10-19	69.99	70.69	69.76	70.61	1026675
2015-10-20	70.50	70.82	70.12	70.64	853928
2015-10-21	70.81	71.06	69.68	69.73	823537
2015-10-22	70.14	71.00	69.84	70.57	1038274
2015-10-23	71.20	71.34	70.60	71.23	1018361
2015-10-26	71.13	71.39	70.83	71.34	944895
2015-10-27	70.94	71.38	70.71	70.99	1197947
2015-10-28	71.31	72.80	71.01	72.79	1046938
2015-10-29	72.66	72.87	72.39	72.74	1155123
2015-10-30	72.83	73.01	72.40	72.92	2016013
2015-11-02	72.28	73.60	70.58	73.50	2812383
2015-11-03	66.04	69.25	64.06	64.47	9437527
2015-11-04	64.48	67.77	64.44	65.54	5650526
2015-11-05	65.72	66.70	65.46	66.18	3622573
2015-11-06	66.17	67.43	66.14	67.19	2282490
2015-11-09	66.94	67.47	66.06	66.35	1181340
2015-11-10	66.13	66.69	66.03	66.51	1807010
2015-11-11	66.42	67.37	66.19	67.08	1833084
2015-11-12	66.77	67.02	66.22	66.31	1690853
2015-11-13	66.21	66.33	65.09	65.10	1084537
2015-11-16	65.14	65.61	64.89	65.50	1466144
2015-11-17	65.72	66.12	65.43	65.61	999853
2015-11-18	65.92	66.26	65.50	66.12	1303590
2015-11-19	66.25	66.53	65.87	66.08	1308767
2015-11-20	66.40	66.61	66.19	66.41	2693665
2015-11-23	66.48	66.64	65.38	65.55	2406666
2015-11-24	65.15	65.47	63.96	64.78	2116043
2015-11-25	65.01	65.01	64.12	64.53	2030001
2015-11-27	64.63	64.89	64.48	64.72	969640
2015-11-30	64.81	64.90	63.58	63.67	3073651
2015-12-01	63.97	64.76	63.67	64.49	4092712
2015-12-02	64.35	65.96	64.15	64.98	8466693
2015-12-03	65.18	65.26	63.61	64.07	4312157
2015-12-04	64.33	65.30	64.02	65.04	3141584
2015-12-07	64.81	65.00	63.13	63.51	2116971
2015-12-08	63.00	63.11	62.29	63.05	2539049
2015-12-09	62.74	64.10	62.68	63.45	2529099
2015-12-10	63.41	63.60	62.78	62.88	1960214
2015-12-11	61.53	62.06	60.95	61.20	2256844
2015-12-14	60.42	62.10	60.38	61.11	2139561
2015-12-15	61.57	61.90	61.07	61.62	1917916
2015-12-16	62.09	62.34	60.86	62.03	1380238
2015-12-17	61.99	62.49	59.75	59.88	2062507
2015-12-18	59.60	59.65	58.49	58.52	2737042
2015-12-21	58.98	59.77	58.78	59.16	1682319
2015-12-22	59.37	60.05	59.19	59.85	1711632
2015-12-23	60.04	61.52	59.91	61.19	2187879
2015-12-24	61.13	61.42	60.80	61.11	411329
2015-12-28	60.82	61.00	60.27	61.00	1365624
2015-12-29	61.36	62.14	61.24	61.59	755066
2015-12-30	61.33	61.62	60.96	60.99	584894
2015-12-31	60.77	61.36	60.51	60.60	871122
2016-01-04	59.52	59.97	58.99	59.91	2164097
2016-01-05	60.19	61.09	59.67	60.29	2283615
2016-01-06	59.36	59.73	58.90	59.18	1743722
2016-01-07	58.50	59.61	58.08	59.19	2160638
2016-01-08	59.52	59.66	58.04	58.13	1960841
2016-01-11	58.61	59.27	58.07	58.94	1726304
2016-01-12	59.96	60.19	58.94	59.99	2757544
2016-01-13	60.21	60.70	58.93	59.12	2533031
2016-01-14	59.41	60.62	58.93	60.30	3068265
2016-01-15	58.57	59.27	57.62	58.46	2995296
2016-01-19	59.15	59.34	58.30	58.71	1383415
2016-01-20	57.92	58.35	56.80	57.89	2399669
2016-01-21	58.14	58.94	57.67	58.05	2661905
2016-01-22	59.06	59.55	58.93	59.45	1972818
2016-01-25	59.17	59.65	58.76	58.85	1271781
2016-01-26	59.01	60.09	58.72	60.04	1269184
2016-01-27	59.87	60.39	58.45	58.81	2111509
2016-01-28	59.30	59.46	58.06	58.21	1657123
2016-01-29	58.60	59.76	58.31	59.73	2198769
2016-02-01	59.38	61.04	59.21	60.67	1810216
2016-02-02	60.00	60.12	59.30	59.52	1614279
2016-02-03	59.60	59.95	58.86	59.65	1523243
2016-02-04	59.46	60.26	59.46	60.15	1453571
2016-02-05	59.85	60.40	58.29	58.54	1919437
2016-02-08	57.74	57.74	55.11	56.04	4212421
2016-02-09	57.65	59.33	56.38	57.93	5576212
2016-02-10	57.89	58.68	57.32	57.40	3098642
2016-02-11	56.20	56.88	55.99	56.44	1965321
2016-02-12	57.10	57.63	56.83	57.57	1538457
2016-02-16	58.50	58.97	58.22	58.65	2774697
2016-02-17	59.11	59.55	58.83	59.54	2644273
2016-02-18	59.51	59.76	58.93	59.17	1233499
2016-02-19	59.17	59.75	58.66	59.71	1690068
2016-02-22	59.91	60.70	59.66	59.99	1767476
2016-02-23	59.66	59.99	58.90	58.98	1753088
2016-02-24	58.51	59.23	57.80	59.18	1605831
2016-02-25	59.33	60.07	58.93	60.04	1556002
2016-02-26	60.18	60.61	59.40	59.49	1806578
2016-02-29	59.43	59.69	58.23	58.25	2735727
2016-03-01	58.81	60.01	58.70	60.00	2165345
2016-03-02	59.96	59.99	59.13	59.92	1565640
2016-03-03	59.85	60.47	59.43	60.33	2195541
2016-03-04	60.33	60.84	59.95	60.81	3087666
2016-03-07	60.44	60.66	59.84	60.07	1848524
2016-03-08	59.53	59.76	59.13	59.18	1470808
2016-03-09	59.52	60.05	59.11	60.02	1873594
2016-03-10	60.24	61.75	60.07	61.56	4338544
2016-03-11	61.82	63.01	61.26	62.81	3870986
2016-03-14	62.74	62.92	62.17	62.80	2366504
2016-03-15	62.04	62.70	61.82	62.43	1397450
2016-03-16	62.32	63.00	62.21	62.76	1528202
2016-03-17	62.73	63.37	62.53	63.06	2297201
2016-03-18	61.93	62.84	61.25	62.54	9141239
2016-03-21	62.36	62.93	62.19	62.75	2248771
2016-03-22	62.50	62.75	62.37	62.45	1448056
2016-03-23	62.49	63.03	62.20	62.89	2280015
2016-03-24	62.67	62.72	61.95	62.62	1567778
2016-03-28	63.00	63.00	62.25	62.42	1044979
2016-03-29	62.23	62.95	62.05	62.92	1105290
2016-03-30	63.00	63.41	62.92	63.18	1397306
2016-03-31	63.03	63.74	62.84	63.31	1665455
2016-04-01	63.64	65.11	63.39	65.01	2804135
2016-04-04	65.11	65.35	64.25	64.34	1468557
2016-04-05	63.99	64.18	63.37	63.44	1204903
2016-04-06	63.34	64.58	63.30	64.50	1454011
2016-04-07	64.05	64.38	63.48	63.89	1483973
2016-04-08	64.40	64.44	63.75	63.98	1746614
2016-04-11	64.23	64.82	63.91	64.11	1737560
2016-04-12	64.10	64.39	63.74	64.03	1417215
2016-04-13	64.37	64.51	63.77	64.28	1815373
2016-04-14	64.18	64.48	63.93	64.19	1176389
2016-04-15	64.25	64.57	64.00	64.06	1641675
2016-04-18	64.04	65.04	63.92	65.01	1086518
2016-04-19	65.23	65.84	65.00	65.49	1658193
2016-04-20	65.56	66.79	65.32	66.45	2881011
2016-04-21	66.22	66.68	64.99	65.24	2024393
2016-04-22	64.91	65.44	64.36	65.24	1436830
2016-04-25	64.96	65.86	64.69	65.70	1575260
2016-04-26	65.83	66.22	65.13	66.00	1375326
2016-04-27	65.41	66.63	65.41	66.40	1473002
2016-04-28	66.02	66.46	65.51	65.67	1617682
2016-04-29	65.29	66.11	64.84	65.80	2995260
2016-05-02	66.00	67.36	65.72	67.18	4016680
2016-05-03	69.57	72.23	69.52	71.29	8604527
2016-05-04	71.05	71.40	70.51	71.05	3866172
2016-05-05	70.89	71.50	69.93	70.39	2919982
2016-05-06	70.14	71.27	70.05	71.25	2242113
2016-05-09	71.83	72.98	71.54	71.72	2666675
2016-05-10	71.95	73.90	71.95	73.85	3698456
2016-05-11	74.13	74.19	73.19	73.43	2757887
2016-05-12	72.05	72.98	71.30	71.77	4720101
2016-05-13	71.82	73.03	71.80	72.31	7523660
2016-05-16	72.28	72.99	71.92	72.79	2619559
2016-05-17	72.67	73.00	71.91	72.13	2094523
2016-05-18	72.05	72.87	71.60	72.39	2440025
2016-05-19	72.05	72.74	71.73	72.61	1753941
2016-05-20	73.10	73.10	72.65	72.98	2399678
2016-05-23	72.87	72.90	72.47	72.54	1378354
2016-05-24	72.99	73.97	72.82	73.91	5103261
2016-05-25	73.97	74.11	73.43	73.68	2135954
2016-05-26	73.50	74.50	73.26	74.03	1813925
2016-05-27	73.90	74.57	73.88	74.41	1476358
2016-05-31	74.48	74.59	73.85	74.27	3217920
2016-06-01	74.19	74.75	73.66	74.72	1354537
2016-06-02	74.65	75.46	74.26	75.38	1346818
2016-06-03	74.97	75.15	74.27	74.99	1256001
2016-06-06	74.95	75.80	74.75	75.28	1800928
2016-06-07	75.28	75.75	75.14	75.45	1589821
2016-06-08	75.31	75.71	75.08	75.38	1210521
2016-06-09	75.07	75.40	74.92	75.14	1190063
2016-06-10	74.56	74.63	74.06	74.34	1794884
2016-06-13	74.13	74.65	73.40	73.18	1796049
2016-06-14	73.11	73.89	72.90	73.75	1533426
2016-06-15	73.78	74.00	73.43	73.62	1902419
2016-06-16	73.31	73.90	72.93	73.76	2308508
2016-06-17	73.64	73.64	72.47	72.79	4453689
2016-06-20	73.41	74.01	72.77	72.89	2648600
2016-06-21	73.12	73.56	72.74	73.29	2600317
2016-06-22	73.41	73.67	73.02	73.13	1203369
2016-06-23	73.59	73.92	73.31	73.91	1603346
2016-06-24	71.29	72.11	70.63	70.67	5526697
2016-06-27	69.95	69.99	68.03	68.36	2764589
2016-06-28	69.05	71.04	69.04	71.04	2322278
2016-06-29	71.40	72.55	71.31	72.45	2005234
2016-06-30	72.51	73.68	72.27	73.68	2288315
2016-07-01	73.80	74.56	73.80	74.50	2797239
2016-07-05	74.07	74.67	73.78	74.61	2904756
2016-07-06	74.22	74.64	73.84	74.25	2066919
2016-07-07	74.23	74.83	74.23	74.76	1672230
2016-07-08	75.06	76.18	75.00	76.03	2184183
2016-07-11	76.30	76.85	75.95	76.01	1888041
2016-07-12	76.36	77.07	76.00	76.95	1871889
2016-07-13	77.28	77.44	76.92	77.14	1371838
2016-07-14	77.54	77.75	76.85	76.89	1964532
2016-07-15	77.15	77.25	76.50	76.54	1556887
2016-07-18	76.64	76.94	76.41	76.88	1286666
2016-07-19	76.60	77.19	76.41	77.16	1170722
2016-07-20	77.66	78.04	77.38	78.00	1595654
2016-07-21	78.05	78.20	77.38	77.83	1773467
2016-07-22	77.69	78.10	77.69	77.98	1011986
2016-07-25	78.05	78.05	77.44	77.90	2230707
2016-07-26	80.00	81.29	79.51	80.84	5673806
2016-07-27	81.00	81.41	80.41	80.79	2700516
2016-07-28	80.68	80.73	79.76	80.36	1418726
2016-07-29	80.38	80.49	79.33	79.53	1890454
2016-08-01	79.73	79.89	78.93	79.20	1389647
2016-08-02	79.14	79.23	78.19	78.47	1592937
2016-08-03	78.49	78.53	77.73	78.15	1467869
2016-08-04	78.26	78.81	78.15	78.22	1549180
2016-08-05	78.59	79.37	78.48	79.23	1030778
2016-08-08	79.76	79.76	79.14	79.41	1040706
2016-08-09	79.50	79.95	79.23	79.73	1663795
2016-08-10	79.80	79.92	79.45	79.85	915401
2016-08-11	80.15	80.72	80.15	80.50	1491887
2016-08-12	80.23	80.27	79.74	80.04	1334131
2016-08-15	80.13	80.37	79.89	80.09	1145412
2016-08-16	79.71	79.71	78.89	78.89	1237060
2016-08-17	79.09	79.30	78.52	79.15	1166038
2016-08-18	79.02	79.46	78.97	79.24	1453007
2016-08-19	79.03	79.32	78.69	79.28	1417066
2016-08-22	79.21	79.52	78.97	79.51	832993
2016-08-23	79.78	80.12	79.71	80.07	891154
2016-08-24	79.95	80.10	79.26	79.56	1144740
2016-08-25	79.51	79.75	79.20	79.61	1031758
2016-08-26	79.85	80.35	79.09	79.52	789487
2016-08-29	79.52	79.99	79.32	79.38	1117917
2016-08-30	79.51	79.70	79.22	79.52	825790
2016-08-31	79.49	79.49	79.02	79.33	1314953
2016-09-01	79.41	79.79	79.05	79.64	1407634
2016-09-02	80.00	80.45	79.66	80.44	1615465
2016-09-06	81.67	81.67	79.83	80.41	1808436
2016-09-07	80.39	80.39	79.66	80.05	1427986
2016-09-08	79.67	80.07	79.10	79.26	2070645
2016-09-09	78.84	79.31	77.39	77.40	2025114
2016-09-12	77.01	78.21	76.72	78.05	2129734
2016-09-13	77.34	77.68	76.62	76.43	2026992
2016-09-14	76.54	76.84	75.77	76.06	2751358
2016-09-15	75.91	76.97	75.50	76.65	2161661
2016-09-16	76.38	76.39	74.87	75.09	12346474
2016-09-19	75.92	76.15	75.45	75.90	2786468
2016-09-20	76.39	76.93	76.21	76.57	1978825
2016-09-21	76.86	77.28	76.08	77.12	2127280
2016-09-22	77.73	77.89	77.00	77.52	1370889
2016-09-23	77.02	77.41	77.00	77.08	1088211
2016-09-26	76.76	77.27	76.75	76.87	943679
2016-09-27	76.98	77.77	76.86	77.74	1272578
2016-09-28	77.88	77.88	76.57	77.23	1702718
2016-09-29	77.18	77.89	76.79	76.84	1183023
2016-09-30	76.93	77.31	76.28	77.03	1816037
2016-10-03	76.80	77.32	76.73	76.91	1059083
2016-10-04	76.91	77.17	75.93	76.46	1114821
2016-10-05	76.88	77.87	76.34	76.87	1761587
2016-10-06	76.91	78.33	76.88	78.28	1888410
2016-10-07	78.46	78.69	77.29	77.63	1691463
2016-10-10	77.88	78.15	77.37	77.41	1114978
2016-10-11	77.08	77.09	76.02	76.49	1394691
2016-10-12	76.59	77.29	76.28	77.19	964769
2016-10-13	76.68	76.93	75.93	76.33	1508508
2016-10-14	76.67	77.45	76.49	76.50	904803
2016-10-17	76.68	76.73	75.76	75.81	1156071
2016-10-18	76.45	76.61	75.88	75.95	1174008
2016-10-19	76.21	76.53	76.02	76.32	986257
2016-10-20	76.31	76.36	74.85	75.29	2186131
2016-10-21	74.82	75.31	74.41	75.01	1086906
2016-10-24	75.52	76.04	75.23	75.90	1478072
2016-10-25	75.79	75.86	75.44	75.56	1511494
2016-10-26	75.37	75.90	75.02	75.15	888424
2016-10-27	74.96	75.04	73.57	74.09	3173817
2016-10-28	74.23	74.99	74.14	74.37	1866285
2016-10-31	74.43	74.62	73.25	73.92	1785073
2016-11-01	73.91	77.11	73.89	76.85	4195859
2016-11-02	76.61	76.81	74.88	75.05	2216426
2016-11-03	75.05	75.38	74.76	74.97	1101455
2016-11-04	74.90	75.90	74.86	75.42	1433385
2016-11-07	76.38	76.81	76.23	76.50	1776055
2016-11-08	76.50	77.00	76.01	76.60	967563
2016-11-09	75.68	77.15	74.96	76.90	1567660
2016-11-10	77.20	77.40	75.86	77.05	1999281
2016-11-11	76.66	77.40	76.21	76.32	1732011
2016-11-14	76.45	76.98	74.81	75.19	2011490
2016-11-15	75.54	75.86	74.63	74.74	1909508
2016-11-16	74.75	75.23	74.44	75.10	1442311
2016-11-17	75.34	75.95	74.92	75.87	1800451
2016-11-18	75.95	77.56	75.80	77.12	2242406
2016-11-21	77.24	77.88	77.17	77.53	1506744
2016-11-22	77.46	77.77	76.98	77.64	1484507
2016-11-23	77.68	79.00	77.68	79.00	2044889
2016-11-25	79.06	79.23	78.56	78.76	682647
2016-11-28	78.79	79.00	78.34	78.67	1303000
2016-11-29	78.85	79.11	78.56	78.90	1174470
2016-11-30	78.84	79.09	77.17	77.19	1867090
2016-12-01	77.17	77.20	75.39	75.73	1672812
2016-12-02	75.76	75.89	74.95	75.00	1742652
2016-12-05	75.55	75.77	75.11	75.28	2022444
2016-12-06	75.52	75.63	74.98	75.51	1812374
2016-12-07	74.73	75.66	73.97	75.62	2811351
2016-12-08	75.55	75.56	74.71	75.12	1787429
2016-12-09	75.12	75.72	74.98	75.56	1456379
2016-12-12	75.44	76.10	75.37	75.78	1813280
2016-12-13	76.06	76.39	75.30	75.08	1590729
2016-12-14	75.23	76.60	75.03	75.92	2777181
2016-12-15	76.11	77.78	75.60	77.35	2132676
2016-12-16	77.55	77.74	76.27	76.64	7858872
2016-12-19	76.71	76.95	75.92	76.08	1740481
2016-12-20	76.25	76.56	75.68	76.46	1692343
2016-12-21	76.29	77.22	76.03	76.69	960249
2016-12-22	76.52	76.52	75.59	75.80	2082270
2016-12-23	76.03	76.82	75.78	76.02	993118
2016-12-27	76.11	76.91	75.86	76.67	1186458
2016-12-28	76.60	76.87	76.12	76.58	1561931
2016-12-29	76.65	77.12	76.51	77.00	1471959
2016-12-30	77.00	77.14	75.40	75.64	1610119
2017-01-03	76.28	77.05	75.88	76.98	1646556
2017-01-04	76.86	78.25	76.86	78.24	1556527
2017-01-05	78.25	78.79	77.75	78.05	1150149
2017-01-06	78.51	79.02	77.68	78.89	973712
2017-01-09	78.92	78.95	78.02	78.04	963590
2017-01-10	78.07	78.33	77.64	77.65	796031
2017-01-11	77.43	77.72	77.00	77.39	1201347
2017-01-12	76.98	77.23	76.09	77.05	2217267
2017-01-13	76.95	77.45	76.70	77.37	1228319
2017-01-17	77.26	78.75	77.09	78.70	2186977
2017-01-18	78.87	79.54	78.16	79.46	2633158
2017-01-19	79.26	79.31	78.58	79.15	1590928
2017-01-20	79.56	79.98	79.24	79.79	3061399
2017-01-23	79.80	80.35	79.62	80.07	2794749
2017-01-24	80.00	80.08	79.48	80.03	1901666
2017-01-25	80.00	80.28	79.72	79.88	1741571
2017-01-26	79.90	79.96	79.28	79.56	1703239
2017-01-27	79.90	79.93	79.53	79.81	952077
2017-01-30	79.89	79.89	78.89	79.60	670488
2017-01-31	79.57	79.82	78.87	79.42	1308313
2017-02-01	79.68	79.79	78.76	79.02	1315169
2017-02-02	78.86	79.38	78.56	79.06	1022956
2017-02-03	79.58	80.30	79.09	79.40	1601488
2017-02-06	79.39	79.58	78.90	79.35	2472739
2017-02-07	76.76	77.73	75.52	77.30	6833976
2017-02-08	78.00	80.36	77.63	79.84	4695971
2017-02-09	79.78	81.00	79.65	80.75	2147246
2017-02-10	80.96	81.39	80.46	80.46	1924927
2017-02-13	80.87	81.12	80.47	80.91	1068805
2017-02-14	80.80	80.96	80.31	80.50	1168516
2017-02-15	80.50	81.48	80.38	81.41	1620389
2017-02-16	81.33	81.74	80.81	81.72	1052790
2017-02-17	81.57	82.05	81.04	82.05	1028137
2017-02-21	81.74	82.37	81.73	82.17	1294280
2017-02-22	81.91	82.99	81.81	82.82	1131298
2017-02-23	83.00	83.20	82.50	83.09	1508917
2017-02-24	82.00	83.86	81.73	83.84	2348316
2017-02-27	83.75	83.80	82.24	82.63	2054390
2017-02-28	82.69	82.75	82.05	82.27	1752869
2017-03-01	82.68	83.37	82.51	83.02	1535505
2017-03-02	82.70	82.97	82.22	82.27	1080497
2017-03-03	82.23	83.08	82.00	82.95	1112443
2017-03-06	82.43	83.00	82.32	82.70	1198269
2017-03-07	82.48	82.98	82.41	82.64	974001
2017-03-08	82.70	82.73	82.04	82.22	1335987
2017-03-09	82.25	82.61	81.65	81.98	1453848
2017-03-10	82.25	82.63	81.52	82.23	2445922
2017-03-13	82.20	82.89	82.03	82.72	1315021
2017-03-14	82.59	82.91	82.10	82.17	848623
2017-03-15	82.52	82.70	82.06	82.52	1494814
2017-03-16	82.50	82.62	81.84	81.95	1095279
2017-03-17	82.35	82.39	81.75	81.83	1929899
2017-03-20	81.92	81.92	80.54	81.02	1651988
2017-03-21	80.78	81.11	79.84	80.05	1813943
2017-03-22	80.26	80.48	79.82	79.90	1352811
2017-03-23	79.80	80.17	79.46	79.82	1249575
2017-03-24	79.90	80.38	79.81	80.12	1188863
2017-03-27	79.63	80.49	79.37	80.41	1818689
2017-03-28	79.54	80.69	79.11	80.29	2350327
2017-03-29	79.81	80.19	79.00	80.03	1067533
2017-03-30	79.80	80.44	79.69	80.05	1458827
2017-03-31	80.10	80.48	79.58	79.62	1727933
2017-04-03	79.87	80.39	78.95	79.44	3242646
2017-04-04	79.40	79.66	78.89	79.13	1850510
2017-04-05	79.33	80.17	79.26	79.50	1755369
2017-04-06	79.42	79.81	79.24	79.60	2364925
2017-04-07	79.64	80.11	79.43	79.87	1228577
2017-04-10	79.90	80.61	79.83	80.54	2171578
2017-04-11	80.25	80.30	79.72	80.08	1174761
2017-04-12	79.76	80.57	79.52	80.52	1345402
2017-04-13	80.38	80.86	80.16	80.16	1057989
2017-04-17	80.39	80.74	80.39	80.63	1754799
2017-04-18	80.46	80.80	80.34	80.75	801101
2017-04-19	80.81	81.09	80.51	80.65	1031353
2017-04-20	81.02	81.66	80.66	81.57	1002109
2017-04-21	81.54	82.77	81.50	82.53	2399561
2017-04-24	83.13	83.58	82.97	83.32	1312715
2017-04-25	83.62	84.04	83.44	83.86	1235104
2017-04-26	83.84	84.10	83.66	83.88	929861
2017-04-27	84.00	84.58	83.88	84.09	949094
2017-04-28	84.07	84.30	83.30	84.19	1472350
2017-05-01	84.26	84.93	84.01	84.42	2962358
2017-05-02	84.42	84.97	82.02	83.26	3248570
2017-05-03	82.27	83.00	81.72	82.98	2527291
2017-05-04	83.36	84.10	83.07	83.52	1813813
2017-05-05	83.75	83.76	82.55	83.05	1542428
2017-05-08	82.96	83.40	82.85	83.34	1158081
2017-05-09	83.24	83.30	82.66	83.15	1544224
2017-05-10	82.82	83.59	82.68	83.58	1633501
2017-05-11	83.31	83.61	83.05	83.60	1255808
2017-05-12	83.37	83.55	83.05	83.11	1152145
2017-05-15	83.07	83.60	83.02	83.41	1204729
2017-05-16	83.64	83.89	83.42	83.78	1332086
2017-05-17	83.26	83.71	82.79	82.85	1943240
2017-05-18	82.85	83.45	82.58	82.81	1478084
2017-05-19	83.19	83.52	82.94	83.20	1330016
2017-05-22	83.44	84.30	83.25	84.03	1452472
2017-05-23	84.15	84.50	83.55	83.66	1467909
2017-05-24	83.61	84.05	83.48	83.95	1432803
2017-05-25	84.30	85.56	84.00	85.36	1421121
2017-05-26	85.05	85.64	85.05	85.28	1392999
2017-05-30	85.00	85.39	84.79	85.29	1518061
2017-05-31	85.53	85.96	85.28	85.87	2401398
2017-06-01	85.87	86.77	85.87	86.77	1628011
2017-06-02	86.69	87.32	86.39	86.67	1360780
2017-06-05	86.67	86.99	86.49	86.55	1169141
2017-06-06	86.02	86.83	86.02	86.25	1091767
2017-06-07	86.42	86.64	86.12	86.55	1112623
2017-06-08	86.56	86.63	84.85	85.29	2027352
2017-06-09	85.30	85.64	83.94	84.61	1309672
2017-06-12	84.36	84.93	83.36	84.93	1918084
2017-06-13	85.07	85.99	85.07	85.45	1452907
2017-06-14	85.89	86.29	85.24	85.73	1516646
2017-06-15	85.20	86.26	84.66	86.03	1922516
2017-06-16	86.00	86.31	85.00	85.19	2316426
2017-06-19	85.51	85.63	84.57	85.07	1563127
2017-06-20	84.88	85.27	84.62	85.15	2021663
2017-06-21	85.24	85.51	84.70	84.99	1152250
2017-06-22	85.01	85.21	84.44	84.86	847472
2017-06-23	84.89	85.11	84.47	84.84	1351798
2017-06-26	85.07	85.13	84.38	84.90	1117718
2017-06-27	84.74	85.61	84.48	85.22	1937351
2017-06-28	85.53	86.07	84.78	85.98	1132129
2017-06-29	85.74	85.84	83.99	84.81	1511699
2017-06-30	85.00	85.75	84.80	85.40	1470882
2017-07-03	85.71	86.08	85.36	85.45	826270
2017-07-05	85.67	86.32	85.45	86.11	1646107
2017-07-06	85.80	85.84	85.23	85.55	1521423
2017-07-07	85.77	86.95	85.77	86.78	1808762
2017-07-10	86.81	87.54	86.49	87.30	1486423
2017-07-11	87.28	87.89	87.01	87.82	1971759
2017-07-12	88.00	88.66	87.94	88.60	1803636
2017-07-13	88.87	89.35	88.46	89.25	1725993
2017-07-14	89.50	89.77	89.26	89.58	1142341
2017-07-17	89.62	89.75	89.31	89.63	1149329
2017-07-18	89.54	89.85	89.19	89.85	949330
2017-07-19	89.90	90.27	89.65	89.87	1272413
2017-07-20	89.85	90.11	89.55	89.81	1476356
2017-07-21	89.78	90.25	89.76	90.00	1033350
2017-07-24	89.99	90.29	89.38	90.12	958528
2017-07-25	90.09	90.22	89.57	89.70	1297782
2017-07-26	90.00	90.69	89.71	90.69	1120516
2017-07-27	90.92	91.06	90.25	91.05	2895199
2017-07-28	91.00	91.13	90.33	90.83	1330194
2017-07-31	91.18	91.56	90.99	91.22	1856626
2017-08-01	91.71	91.90	91.24	91.87	1949530
2017-08-02	91.90	92.78	90.89	91.24	2262715
2017-08-03	91.06	91.52	89.85	90.41	2176515
2017-08-04	90.62	90.87	89.99	90.37	2748857
2017-08-07	90.19	90.60	90.17	90.55	2385506
2017-08-08	90.43	90.66	89.90	89.99	953960
2017-08-09	89.44	89.63	89.11	89.39	1140358
2017-08-10	89.27	89.73	89.05	89.26	1637843
2017-08-11	89.06	89.64	89.04	89.22	780605
2017-08-14	90.00	90.61	89.84	90.45	728028
2017-08-15	90.47	90.88	90.43	90.66	842807
2017-08-16	90.17	91.93	90.00	91.45	1508698
2017-08-17	91.44	91.53	89.50	89.57	1183399
2017-08-18	89.50	90.13	88.97	89.83	3093610
2017-08-21	89.83	90.90	89.80	90.86	1377720
2017-08-22	91.13	91.66	90.88	91.58	1218491
2017-08-23	91.35	91.49	91.05	91.34	976197
2017-08-24	91.58	91.58	91.05	91.25	1185190
2017-08-25	91.59	91.75	91.18	91.34	830378
2017-08-28	91.64	91.86	91.36	91.79	671562
2017-08-29	91.34	92.23	91.28	91.94	931362
2017-08-30	91.95	92.49	91.72	92.39	883042
2017-08-31	92.72	93.06	92.49	92.92	1430376
2017-09-01	93.15	93.29	91.99	92.34	1022404
2017-09-05	92.10	92.32	91.70	92.21	1007708
2017-09-06	92.39	92.61	91.86	92.47	966534
2017-09-07	92.65	92.84	92.23	92.53	956812
2017-09-08	92.51	92.72	92.13	92.30	1061118
2017-09-11	92.80	93.39	92.48	93.39	1101078
2017-09-12	93.50	93.73	92.95	93.33	771948
2017-09-13	93.08	93.18	92.41	92.13	874824
2017-09-14	92.10	92.48	91.78	92.11	997087
2017-09-15	92.06	92.33	91.72	92.01	2102054
2017-09-18	92.19	93.61	92.10	93.54	2223601
2017-09-19	93.47	93.68	92.66	92.77	1272277
2017-09-20	92.87	93.13	92.18	92.80	1136570
2017-09-21	92.67	92.93	92.35	92.72	849200
2017-09-22	92.68	93.12	92.54	93.05	968942
2017-09-25	93.05	93.21	92.14	92.83	1361975
2017-09-26	92.93	93.17	92.51	92.65	933099
2017-09-27	92.98	93.45	92.78	93.00	955465
2017-09-28	92.57	93.39	92.52	93.34	892247
2017-09-29	93.36	93.65	93.00	93.39	1076553
2017-10-02	93.46	93.86	93.14	93.33	867480
2017-10-03	93.33	93.59	93.06	93.40	520125
2017-10-04	93.44	93.94	93.27	93.71	1107182
2017-10-05	93.91	93.95	93.36	93.82	733348
2017-10-06	93.76	93.99	93.50	93.91	1380378
2017-10-09	94.00	94.45	93.81	94.35	11878207
2017-10-10	94.51	94.95	94.32	94.61	1332528
2017-10-11	94.58	94.72	94.34	94.64	858647
2017-10-12	94.56	94.99	94.42	94.61	1051638
2017-10-13	94.90	95.14	94.64	94.96	1043485
2017-10-16	95.06	95.27	94.76	95.21	1019658
2017-10-17	95.24	95.24	94.13	94.38	963990
2017-10-18	94.37	95.21	94.29	94.81	652581
2017-10-19	94.78	95.21	94.18	95.15	1166536
2017-10-20	95.49	95.50	94.80	95.28	976680
2017-10-23	95.50	96.00	95.49	95.71	743414
2017-10-24	95.84	95.97	95.24	95.27	813296
2017-10-25	95.31	95.95	95.03	95.53	864390
2017-10-26	96.10	96.36	95.74	95.94	888029
2017-10-27	96.14	96.67	95.88	96.62	994549
2017-10-30	96.45	96.46	95.74	96.07	1241192
2017-10-31	91.25	93.30	90.80	92.76	4394177
2017-11-01	94.12	94.89	92.47	93.11	2849764
2017-11-02	93.44	93.63	92.91	93.36	1489378
2017-11-03	93.01	93.45	92.59	93.18	1264354
2017-11-06	93.32	93.70	93.00	93.13	1620879
2017-11-07	92.94	92.99	89.31	90.47	4748852
2017-11-08	90.41	92.11	90.00	91.65	2400635
2017-11-09	91.50	92.79	90.96	92.52	2704694
2017-11-10	92.33	92.97	92.12	92.76	1800164
2017-11-13	91.83	92.89	91.51	92.85	1561595
2017-11-14	92.35	93.72	91.66	93.43	2111031
2017-11-15	93.27	93.82	92.14	93.54	2414646
2017-11-16	93.81	94.24	93.17	93.20	2711890
2017-11-17	92.99	93.23	91.83	92.06	1692916
2017-11-20	92.39	92.59	91.79	91.97	1429412
2017-11-21	92.14	92.25	91.57	91.74	1924365
2017-11-22	91.59	91.81	91.33	91.59	792579
2017-11-24	91.59	92.20	91.50	92.11	469189
2017-11-27	92.34	92.37	91.53	91.97	1154971
2017-11-28	92.00	92.84	91.92	92.72	938780
2017-11-29	93.03	93.03	91.91	92.72	1068905
2017-11-30	93.09	94.40	92.87	94.33	1802852
2017-12-01	94.13	94.38	92.85	93.75	1488769
2017-12-04	94.52	94.59	93.59	93.63	1668404
2017-12-05	93.81	95.23	93.30	95.17	2017187
2017-12-06	94.96	95.54	94.43	95.30	1817093
2017-12-07	95.43	96.01	95.20	95.87	2004017
2017-12-08	96.17	96.44	95.51	95.85	1683521
2017-12-11	95.81	96.00	95.13	95.71	1188263
2017-12-12	95.40	95.87	94.11	94.24	2546528
2017-12-13	94.07	95.18	93.98	93.97	1496521
2017-12-14	94.04	94.46	93.57	93.60	1487882
2017-12-15	93.81	94.97	93.52	94.83	2734979
2017-12-18	95.49	95.75	95.07	95.25	1579582
2017-12-19	95.38	95.54	94.58	95.00	1357646
2017-12-20	95.53	95.88	94.96	95.08	984142
2017-12-21	95.27	95.51	94.71	94.86	964670
2017-12-22	94.72	95.05	94.31	94.32	881900
2017-12-26	94.21	94.38	93.87	94.13	692189
2017-12-27	94.46	94.61	93.84	94.00	674263
2017-12-28	94.21	94.47	93.86	94.28	1371917
2017-12-29	94.56	94.56	94.09	94.09	808341
2018-01-02	94.31	94.62	93.25	93.70	1231737
2018-01-03	93.64	94.45	93.57	94.25	1370610
2018-01-04	94.33	95.57	94.33	94.95	1673905
2018-01-05	95.14	95.49	94.43	95.49	1721007
2018-01-08	95.38	96.35	95.06	95.73	1186173
2018-01-09	95.79	96.17	95.53	96.04	1338549
2018-01-10	96.03	97.29	95.45	97.28	2110920
2018-01-11	97.33	97.80	97.06	97.78	1239274
2018-01-12	97.86	97.99	96.91	97.61	1773403
2018-01-16	97.80	98.36	96.95	97.17	1448584
2018-01-17	97.77	97.97	97.25	97.60	1407576
2018-01-18	97.95	98.06	97.51	97.54	1235480
2018-01-19	97.87	98.59	97.63	98.47	1627054
2018-01-22	98.63	99.20	98.41	99.19	1111924
2018-01-23	99.03	99.81	98.94	99.13	971557
2018-01-24	99.60	100.81	99.22	100.56	1542895
2018-01-25	100.66	101.80	100.54	101.50	1195337
2018-01-26	101.80	103.07	101.58	102.88	1419726
2018-01-29	102.91	103.65	102.49	102.69	1248384
2018-01-30	102.36	103.08	102.18	102.66	1222105
2018-01-31	102.67	103.18	102.17	102.36	1500377
2018-02-01	102.30	102.88	101.72	102.11	1530797
2018-02-02	101.56	102.22	100.78	100.81	1612556
2018-02-05	100.59	101.41	97.03	97.20	2636020
2018-02-06	95.35	96.21	92.45	95.72	5946276
2018-02-07	95.74	98.21	95.48	96.77	3099796
2018-02-08	96.82	97.99	92.69	92.74	3058332
2018-02-09	93.39	95.72	92.12	95.03	2572010
2018-02-12	95.77	96.38	94.90	95.15	1789938
2018-02-13	95.08	96.29	94.43	96.17	1144098
2018-02-14	95.68	96.41	95.33	96.00	1590831
2018-02-15	96.32	96.57	95.53	96.56	1538136
2018-02-16	96.54	98.16	96.54	97.82	1098098
2018-02-20	97.24	98.01	96.29	97.32	1501178
2018-02-21	97.55	98.92	97.14	97.15	1215760
2018-02-22	97.64	99.15	97.26	98.03	2315304
2018-02-23	98.61	99.84	98.08	99.82	1805316
2018-02-26	100.01	101.10	99.71	99.92	2047911
2018-02-27	99.95	100.22	98.43	98.44	1253399
2018-02-28	98.50	99.49	97.15	97.18	1987170
2018-03-01	97.25	97.57	95.52	95.96	1350759
2018-03-02	95.28	97.06	94.75	96.90	1260836
2018-03-05	96.24	99.63	96.24	99.59	2357011
2018-03-06	99.82	100.18	98.44	98.71	1419539
2018-03-07	97.91	98.75	97.79	98.57	1398498
2018-03-08	99.14	99.35	98.53	99.28	1220650
2018-03-09	99.90	100.83	99.39	100.77	1703128
2018-03-12	100.78	101.59	100.30	101.23	2355197
2018-03-13	101.22	101.69	99.99	100.41	1501172
2018-03-14	100.39	100.98	99.85	100.00	1233046
2018-03-15	100.39	101.05	99.85	100.10	782978
2018-03-16	100.28	100.88	100.26	100.64	1700811
2018-03-19	100.39	100.70	99.38	100.05	715767
2018-03-20	100.34	101.05	99.85	100.92	962596
2018-03-21	101.11	101.74	100.48	100.58	1023464
2018-03-22	99.97	99.97	97.41	97.52	1754292
2018-03-23	97.63	98.30	94.84	94.86	1665417
2018-03-26	95.79	96.35	94.55	96.16	1942434
2018-03-27	96.54	96.79	94.08	94.68	1356766
2018-03-28	94.86	96.01	93.95	95.32	1644714
2018-03-29	95.73	97.21	94.95	96.30	1244759
2018-04-02	95.90	96.57	93.92	94.71	2329864
2018-04-03	94.78	95.34	93.87	95.00	2589172
2018-04-04	93.80	96.21	93.71	96.00	2107539
2018-04-05	96.64	98.00	96.49	97.46	1870510
2018-04-06	96.58	97.08	95.12	95.53	1480698
2018-04-09	96.04	97.36	95.40	96.00	1688909
2018-04-10	97.09	97.62	96.54	96.83	1054889
2018-04-11	96.08	97.42	96.05	96.34	1212716
2018-04-12	96.92	97.17	96.56	96.68	665034
2018-04-13	97.31	97.41	95.86	96.23	972172
2018-04-16	97.06	97.54	96.50	97.29	793742
2018-04-17	97.88	97.88	97.22	97.61	2055618
2018-04-18	98.00	98.00	97.33	97.53	1599040
2018-04-19	97.43	97.80	96.60	97.06	908693
2018-04-20	96.84	97.22	95.78	96.01	1155952
2018-04-23	96.43	96.63	95.46	95.70	1158108
2018-04-24	95.95	96.28	94.37	94.77	1355349
2018-04-25	94.80	94.84	93.87	94.11	1619872
2018-04-26	94.70	95.50	94.52	95.00	1798710
2018-04-27	95.09	95.59	94.54	94.70	2038594
2018-04-30	95.13	96.31	94.90	94.97	2914459
2018-05-01	97.00	99.71	96.37	99.66	4051831
2018-05-02	99.76	100.12	98.11	98.49	2866199
2018-05-03	98.00	99.46	97.77	99.41	2282434
2018-05-04	99.02	100.84	98.61	100.66	2020921
2018-05-07	100.65	102.25	100.48	102.21	2203500
2018-05-08	101.80	103.50	101.71	103.19	2751938
2018-05-09	103.39	103.93	102.94	103.91	3287541
2018-05-10	103.70	105.02	103.64	104.91	1965741
2018-05-11	104.73	105.00	104.05	104.89	2149333
2018-05-14	105.00	105.00	104.11	104.70	1926333
2018-05-15	104.15	104.72	103.36	104.70	1580891
2018-05-16	104.70	104.98	104.17	104.84	1329156
2018-05-17	104.51	104.95	103.55	103.82	1686650
2018-05-18	103.75	104.55	103.60	104.12	1338697
2018-05-21	104.72	104.91	104.22	104.45	824620
2018-05-22	104.49	104.49	103.12	103.50	1348229
2018-05-23	103.00	103.93	102.70	103.87	1022739
2018-05-24	103.96	104.19	103.30	103.80	1299831
2018-05-25	103.76	103.85	103.35	103.46	837610
2018-05-29	102.89	103.01	101.82	102.38	902908
2018-05-30	102.54	103.63	102.54	103.26	1161833
2018-05-31	103.32	103.56	102.13	102.22	1639976
2018-06-01	102.95	103.39	102.65	103.22	1108528
2018-06-04	102.92	103.94	102.92	103.77	2946426
2018-06-05	104.00	104.90	103.80	104.76	1619509
2018-06-06	104.95	107.06	104.65	106.93	2699612
2018-06-07	106.93	106.93	104.70	105.47	1110431
2018-06-08	105.47	106.17	105.13	106.14	915775
2018-06-11	106.09	106.13	105.66	105.86	721713
2018-06-12	106.04	107.20	105.43	107.17	2442104
2018-06-13	107.17	107.88	106.80	106.78	1313520
2018-06-14	106.92	107.81	106.83	107.72	1372437
2018-06-15	107.33	107.46	106.56	107.44	2173499
2018-06-18	106.74	107.35	106.14	107.27	1891215
2018-06-19	106.45	107.46	106.14	107.39	1659639
2018-06-20	107.60	107.79	106.82	107.00	966524
2018-06-21	107.16	107.90	106.99	107.39	1223475
2018-06-22	107.58	108.00	106.87	107.63	2646706
2018-06-25	107.27	107.49	106.06	106.58	1741205
2018-06-26	106.53	107.05	106.06	106.10	1634205
2018-06-27	106.46	106.60	104.80	104.86	1425105
2018-06-28	104.76	106.68	104.76	105.71	1422273
2018-06-29	105.90	106.80	105.80	106.03	1689921
2018-07-02	105.21	106.70	105.17	106.70	1574360
2018-07-03	107.06	107.41	106.46	106.60	945064
2018-07-05	106.50	107.71	106.32	107.54	1413886
2018-07-06	107.51	108.83	107.14	108.37	1569682
2018-07-09	108.66	109.15	108.00	108.22	1645213
2018-07-10	108.24	108.59	107.37	107.64	1243944
2018-07-11	107.15	108.30	107.06	107.73	1046291
2018-07-12	108.39	108.86	108.14	108.55	1618800
2018-07-13	108.49	108.69	107.82	108.13	1020706
2018-07-16	108.21	108.50	107.34	107.70	1233389
2018-07-17	107.78	108.50	107.42	108.34	907387
2018-07-18	108.34	109.04	108.02	108.97	1234103
2018-07-19	108.97	109.01	108.21	108.72	1300785
2018-07-20	108.55	109.14	108.25	108.90	588121
2018-07-23	108.60	109.36	108.51	109.34	826575
2018-07-24	109.59	109.95	108.27	108.67	1545459
2018-07-25	108.57	109.57	108.38	109.49	1231913
2018-07-26	109.37	109.62	108.89	109.13	888554
2018-07-27	109.37	109.38	107.17	107.44	867447
2018-07-30	107.33	107.88	104.64	105.06	1480382
2018-07-31	103.50	105.75	102.37	103.13	3882131
2018-08-01	103.27	105.10	102.41	102.95	3051584
2018-08-02	102.48	103.67	102.23	103.27	1694928
2018-08-03	103.39	104.27	102.69	104.22	1415735
2018-08-06	104.17	104.87	104.03	104.78	1192054
2018-08-07	104.89	105.37	104.71	105.16	1526302
2018-08-08	105.31	106.19	105.15	105.87	1279918
2018-08-09	105.81	107.20	105.68	106.95	1529576
2018-08-10	106.50	107.57	106.19	106.88	1424777
2018-08-13	106.86	107.37	106.08	106.14	757069
2018-08-14	106.27	107.20	105.96	106.69	2009584
2018-08-15	106.25	106.58	105.62	106.02	1158871
2018-08-16	106.62	106.95	106.13	106.34	791353
2018-08-17	106.50	107.29	106.40	107.10	1283030
2018-08-20	107.01	107.71	106.61	107.48	2076230
2018-08-21	107.90	108.04	107.49	107.58	1355617
2018-08-22	107.47	108.51	107.28	108.25	968004
2018-08-23	108.30	108.85	108.23	108.38	969383
2018-08-24	108.47	108.92	108.14	108.87	644125
2018-08-27	109.16	109.39	107.82	107.90	1195087
2018-08-28	108.29	108.72	107.48	107.59	983418
2018-08-29	107.68	108.30	107.58	108.06	973832
2018-08-30	107.98	108.20	107.49	107.70	603868
2018-08-31	107.56	108.28	107.56	108.17	863720
2018-09-04	108.03	108.31	107.36	107.87	1008724
2018-09-05	107.55	107.74	106.11	106.54	1121515
2018-09-06	106.54	107.82	106.27	107.60	785340
2018-09-07	107.38	107.98	107.12	107.45	1066685
2018-09-10	108.00	108.89	107.70	108.72	862506
2018-09-11	108.58	109.47	108.23	109.16	1077486
2018-09-12	109.15	109.73	108.78	109.18	807491
2018-09-13	109.76	110.25	108.98	110.05	1338551
2018-09-14	109.92	110.19	109.20	110.12	1306619
2018-09-17	110.30	110.50	109.29	109.43	2197896
2018-09-18	109.23	109.97	109.03	109.76	1290789
2018-09-19	110.06	110.06	108.68	108.77	1264697
2018-09-20	108.92	109.83	108.76	109.79	1084507
2018-09-21	110.32	110.83	110.16	110.58	2812952
2018-09-24	110.30	110.45	108.73	109.93	1146827
2018-09-25	110.00	110.58	108.40	109.81	1128791
2018-09-26	110.02	110.50	109.38	109.52	1002581
2018-09-27	109.53	109.84	108.17	108.77	1721194
2018-09-28	108.45	109.61	108.42	109.07	1507592
2018-10-01	109.41	109.58	106.85	107.18	1444938
2018-10-02	106.93	107.68	106.18	107.52	1605717
2018-10-03	108.04	108.26	107.30	108.01	1395087
2018-10-04	107.59	107.95	106.82	107.63	2200932
2018-10-05	107.43	108.59	106.91	108.18	1518845
2018-10-08	107.70	108.48	106.22	107.29	2042499
2018-10-09	106.85	108.23	106.85	107.81	1447568
2018-10-10	107.35	107.53	102.71	102.83	1940432
2018-10-11	102.75	103.25	101.09	101.17	2996033
2018-10-12	102.47	103.18	101.24	102.38	2966019
2018-10-15	102.16	102.29	101.20	101.22	1834960
2018-10-16	102.07	104.99	102.01	104.82	2344467
2018-10-17	104.59	105.26	103.84	104.87	1214770
2018-10-18	104.72	105.27	103.20	104.07	1002159
2018-10-19	104.40	105.30	103.53	103.75	1080098
2018-10-22	104.33	104.73	103.64	103.94	1434376
2018-10-23	102.47	103.88	101.48	103.16	1691198
2018-10-24	102.89	103.56	100.56	100.70	1187440
2018-10-25	101.69	103.15	101.12	102.92	1386967
2018-10-26	100.93	102.60	100.30	101.37	1244448
2018-10-29	102.35	103.09	98.35	99.13	2485035
2018-10-30	100.12	103.66	98.76	103.62	3478229
2018-10-31	104.80	105.82	103.57	104.10	2471027
2018-11-01	103.98	104.40	102.17	103.95	1769351
2018-11-02	104.28	105.14	102.89	103.65	1231950
2018-11-05	103.67	104.58	103.29	103.97	991392
2018-11-06	104.05	104.88	103.76	104.67	1255564
2018-11-07	105.69	107.63	105.43	107.34	1920145
2018-11-08	106.98	107.79	106.78	107.68	1273790
2018-11-09	107.35	107.75	106.47	107.47	906773
2018-11-12	107.21	107.40	105.61	105.69	965303
2018-11-13	105.81	106.36	104.46	104.80	1164822
2018-11-14	105.79	105.91	104.32	104.51	1130026
2018-11-15	104.20	107.07	103.84	106.82	1115240
2018-11-16	106.14	108.64	106.05	107.86	1504329
2018-11-19	107.48	107.89	103.95	104.34	1394365
2018-11-20	102.33	103.53	101.75	102.45	1380439
2018-11-21	103.09	104.21	102.27	103.35	734949
2018-11-23	102.46	103.92	102.46	103.26	313812
2018-11-26	104.25	104.58	103.52	104.39	759303
2018-11-27	104.00	104.46	103.12	104.12	1066023
2018-11-28	104.68	108.11	104.68	107.95	1213818
2018-11-29	107.28	107.55	105.77	105.85	1255739
2018-11-30	105.88	108.11	105.88	107.95	1933581
2018-12-03	109.00	109.33	107.99	109.12	1337717
2018-12-04	108.42	109.98	105.96	106.12	1812872
2018-12-06	103.90	105.90	102.67	105.79	2241422
2018-12-07	105.64	106.41	103.57	104.62	1516957
2018-12-10	104.59	106.08	103.39	105.68	1075778
2018-12-11	107.92	107.92	105.27	105.83	1082780
2018-12-12	107.37	108.32	106.51	106.42	1688853
2018-12-13	106.37	107.49	104.96	105.85	1235488
2018-12-14	104.74	105.45	104.07	104.59	1201538
2018-12-17	104.05	104.78	101.44	102.06	2520721
2018-12-18	103.40	103.73	101.09	101.57	1589667
2018-12-19	101.43	103.75	100.05	101.04	1614832
2018-12-20	100.58	101.12	97.89	99.14	1742701
2018-12-21	98.71	101.11	97.50	97.85	2608787
2018-12-24	97.18	97.94	95.44	95.83	776131
2018-12-26	96.25	99.43	94.53	99.43	1100801
2018-12-27	98.01	100.85	97.14	100.82	1393360
2018-12-28	101.42	102.19	100.08	100.81	975298
2018-12-31	101.13	102.55	99.75	102.55	1226708
2019-01-02	100.88	102.40	100.50	101.43	1704267
2019-01-03	99.84	100.80	98.10	98.31	1612727
2019-01-04	99.73	102.08	99.46	101.78	2534237
2019-01-07	102.06	103.52	101.49	102.42	2246071
2019-01-08	103.44	104.02	102.81	103.19	2029265
2019-01-09	103.62	104.14	102.21	102.70	1942521
2019-01-10	102.59	103.91	102.32	103.83	2121075
2019-01-11	103.20	103.78	102.69	103.53	1306035
2019-01-14	102.76	104.00	102.52	103.66	1342881
2019-01-15	103.90	105.14	103.57	104.71	1160160
2019-01-16	104.88	105.00	101.74	103.67	2492448
2019-01-17	102.93	104.75	102.93	104.21	1618556
2019-01-18	105.00	106.59	104.42	105.84	1778604
2019-01-22	105.47	105.82	104.31	105.34	1458733
2019-01-23	105.87	106.42	104.90	105.89	1219352
2019-01-24	105.75	105.79	105.03	105.16	1348616
2019-01-25	106.00	106.02	104.92	105.43	1470727
2019-01-28	104.17	104.63	103.68	104.29	926123
2019-01-29	104.35	104.45	103.41	103.59	1009387
2019-01-30	103.97	105.82	103.75	105.52	1381368
2019-01-31	105.26	105.90	104.30	104.53	1632243
2019-02-01	104.54	107.25	104.54	107.20	1820876
2019-02-04	107.40	108.97	106.92	108.97	1285497
2019-02-05	109.00	109.94	108.87	109.90	1185119
2019-02-06	109.73	109.79	109.05	109.70	1032972
2019-02-07	108.80	109.00	107.51	108.67	2819338
2019-02-08	107.91	109.22	107.86	109.00	2602133
2019-02-11	109.61	110.05	108.98	109.10	1574339
2019-02-12	106.80	108.43	104.97	106.55	3944454
2019-02-13	107.44	109.10	106.33	106.79	3539826
2019-02-14	106.72	106.93	105.72	106.30	3247166
2019-02-15	107.26	109.25	106.68	108.93	3211824
2019-02-19	108.90	109.17	107.95	108.71	2224091
2019-02-20	108.59	108.68	106.95	107.06	3753863
2019-02-21	107.14	107.72	106.53	107.12	2370882
2019-02-22	107.47	107.61	106.78	107.09	1762008
2019-02-25	107.72	107.72	106.62	106.79	1424040
2019-02-26	106.93	107.27	106.42	106.81	2759692
2019-02-27	106.50	107.36	106.27	107.21	2177844
2019-02-28	107.20	108.45	106.89	108.15	3075806
2019-03-01	109.00	109.48	107.83	108.39	1756011
2019-03-04	108.95	109.43	106.80	107.32	1751689
2019-03-05	107.28	107.69	106.81	106.89	1520366
2019-03-06	107.19	107.19	106.42	106.60	1245498
2019-03-07	106.67	106.67	105.43	105.65	1875046
2019-03-08	104.99	105.74	104.73	105.71	1768233
2019-03-11	106.22	107.11	105.87	107.04	2322064
2019-03-12	107.39	107.76	106.86	107.37	1415303
2019-03-13	107.03	108.40	106.92	107.25	2070918
2019-03-14	107.50	108.25	106.91	107.78	1893114
2019-03-15	107.60	109.17	107.55	108.88	3613283
2019-03-18	111.79	112.17	106.50	108.12	16711365
2019-03-19	107.49	107.49	105.76	106.60	6677370
2019-03-20	106.53	107.60	104.87	106.75	10713405
2019-03-21	106.25	110.31	106.04	110.16	5331072
2019-03-22	110.16	111.33	109.48	110.41	6868731
2019-03-25	110.41	110.47	108.33	108.42	3464532
2019-03-26	108.90	109.99	108.64	109.91	2948053
2019-03-27	110.00	110.47	108.79	109.97	3894605
2019-03-28	110.50	111.23	109.69	111.18	3116941
2019-03-29	111.61	113.30	111.21	113.10	5454626
2019-04-01	113.48	114.01	112.72	113.78	2937286
2019-04-02	114.00	114.22	113.24	114.12	2543442
2019-04-03	114.55	115.56	113.89	114.93	3899107
2019-04-04	115.01	115.08	113.50	114.03	2506813
2019-04-05	114.24	114.57	113.25	113.39	2537387
2019-04-08	113.37	113.82	112.16	113.65	5314741
2019-04-09	113.17	114.04	112.75	113.76	2863032
2019-04-10	114.41	114.41	111.98	112.38	3674773
2019-04-11	112.62	113.30	111.74	112.90	3351994
2019-04-12	113.67	113.70	112.84	113.16	2983484
2019-04-15	113.03	113.19	112.24	113.14	1934819
2019-04-16	113.51	113.73	111.22	111.58	4615362
2019-04-17	111.72	111.80	110.85	111.10	1879073
2019-04-18	111.07	111.51	110.27	110.89	2079071
2019-04-22	110.88	112.21	110.50	112.21	2954036
2019-04-23	112.49	113.20	111.82	112.80	2779808
2019-04-24	112.76	113.11	112.03	112.04	2351000
2019-04-25	111.98	112.28	110.94	111.55	3692100
2019-04-26	111.87	111.87	110.50	110.90	3044649
2019-04-29	110.69	111.84	109.96	111.54	7539303
2019-04-30	116.18	117.98	115.11	115.93	8346640
2019-05-01	115.77	117.45	115.10	115.22	6462377
2019-05-02	116.31	117.82	115.83	117.80	5374931
2019-05-03	117.96	117.99	116.65	117.76	2907271
2019-05-06	116.08	117.78	115.85	117.32	2627289
2019-05-07	116.84	117.09	114.88	115.89	3309167
2019-05-08	115.76	116.88	115.47	116.14	3286948
2019-05-09	115.16	116.07	114.00	115.87	3041322
2019-05-10	115.46	116.74	114.01	116.72	2040045
2019-05-13	114.94	115.88	114.35	115.45	3211042
2019-05-14	116.00	117.73	115.90	116.92	2855256
2019-05-15	116.14	117.61	115.95	117.25	2216436
2019-05-16	117.83	119.78	117.59	119.10	3405353
2019-05-17	117.83	119.63	117.83	118.73	2664881
2019-05-20	118.00	119.03	117.87	118.32	1914564
2019-05-21	119.88	121.14	119.51	120.41	4226193
2019-05-22	120.15	121.75	119.81	121.00	3108062
2019-05-23	120.13	120.50	118.68	120.41	2815781
2019-05-24	121.16	121.86	118.47	118.74	2998080
2019-05-28	119.37	120.70	118.57	119.35	4177751
2019-05-29	119.09	119.18	118.06	119.07	2340844
2019-05-30	119.21	119.85	118.32	119.55	2602793
2019-05-31	119.06	120.66	118.76	120.30	3747266
2019-06-03	120.81	121.56	115.82	116.57	4191044
2019-06-04	117.45	120.32	116.81	120.24	2765740
2019-06-05	121.19	121.98	120.58	121.79	2277885
2019-06-06	121.84	122.13	120.42	121.57	2142068
2019-06-07	122.00	123.05	122.00	122.54	3003888
2019-06-10	123.12	123.27	121.55	122.29	2220662
2019-06-11	123.28	123.28	121.07	121.69	2770259
2019-06-12	121.73	121.73	120.62	120.60	1864809
2019-06-13	121.15	121.29	120.18	120.84	2085576
2019-06-14	120.69	121.65	120.45	121.40	2368159
2019-06-17	121.67	122.14	120.76	121.53	1698941
2019-06-18	122.48	123.02	121.84	122.62	2847804
2019-06-19	123.00	123.87	121.91	123.29	2533065
2019-06-20	124.00	125.26	123.63	123.88	2532103
2019-06-21	123.86	123.89	122.28	122.70	3239776
2019-06-24	122.60	122.65	121.15	121.22	2249388
2019-06-25	121.30	122.38	120.96	121.26	2352006
2019-06-26	121.38	121.78	120.26	121.27	2736517
2019-06-27	121.73	121.91	120.55	121.34	2552062
2019-06-28	121.49	123.10	121.41	122.68	8996979
2019-07-01	123.65	127.00	122.75	124.57	3250922
2019-07-02	124.63	125.59	124.04	124.91	2302409
2019-07-03	125.39	126.67	125.17	126.62	1706553
2019-07-05	126.01	126.88	124.34	126.80	2886126
2019-07-08	126.44	127.15	126.25	126.83	2434772
2019-07-09	126.64	127.50	126.13	127.00	2182456
2019-07-10	127.21	127.87	126.40	126.92	1919894
2019-07-11	127.25	127.93	126.55	127.82	2637940
2019-07-12	127.95	129.48	127.72	129.36	2748444
2019-07-15	129.76	130.68	129.00	130.36	2534132
2019-07-16	130.26	130.71	129.43	129.71	2960693
2019-07-17	129.93	130.88	129.55	130.60	1973352
2019-07-18	130.76	132.10	130.17	131.33	2890200
2019-07-19	131.91	132.17	129.71	129.74	2323329
2019-07-22	130.00	132.05	129.95	131.09	2184522
2019-07-23	131.44	131.88	129.99	131.06	1972558
2019-07-24	131.06	131.06	127.81	130.12	3139575
2019-07-25	129.44	133.48	127.74	132.48	6365777
2019-07-26	133.47	136.43	133.09	135.61	6351890
2019-07-29	135.61	137.03	135.20	136.71	5312615
2019-07-30	135.78	136.56	133.29	133.69	13807696
2019-07-31	134.55	135.43	130.79	133.25	65404152
2019-08-01	133.59	133.75	131.04	131.21	9160103
2019-08-02	130.73	130.86	128.91	130.16	4516764
2019-08-05	127.81	129.00	124.59	125.95	7125005
2019-08-06	130.55	132.49	128.65	130.92	7268303
2019-08-07	129.03	134.85	127.65	134.48	6887786
2019-08-08	134.16	136.86	134.13	136.39	4860552
2019-08-09	136.06	137.25	135.66	136.50	5806563
2019-08-12	135.56	136.65	132.35	132.47	4309317
2019-08-13	132.20	134.96	132.12	134.85	3541199
2019-08-14	132.81	133.34	129.95	130.68	4123419
2019-08-15	131.84	135.19	131.07	134.94	6064893
2019-08-16	136.14	138.45	135.59	138.31	5668358
2019-08-19	139.94	140.11	138.38	138.89	4317149
2019-08-20	138.55	139.86	137.45	139.62	2817925
2019-08-21	140.37	140.73	137.91	138.20	3696775
2019-08-22	138.63	138.81	136.04	137.97	2919861
2019-08-23	137.54	138.36	133.76	134.47	3620433
2019-08-26	135.48	136.12	134.04	135.65	2367739
2019-08-27	136.24	137.01	135.03	136.73	3600176
2019-08-28	135.86	137.62	134.81	137.01	2909696
2019-08-29	138.19	139.00	137.17	137.33	1848482
2019-08-30	138.37	138.65	135.73	136.22	3266529
2019-09-03	136.02	137.43	135.48	136.57	3695355
2019-09-04	135.47	137.90	135.42	137.72	2071070
2019-09-05	141.23	141.35	138.81	139.05	3881785
2019-09-06	138.96	139.70	137.57	137.67	2187397
2019-09-09	138.12	138.15	132.90	133.84	3770512
2019-09-10	133.51	133.76	129.79	131.36	4940925
2019-09-11	130.76	132.53	130.10	130.94	4542128
2019-09-12	132.90	134.60	132.69	133.44	5056752
2019-09-13	133.00	133.29	130.57	130.88	3090099
2019-09-16	132.07	133.83	130.51	133.06	3944236
2019-09-17	133.60	135.55	133.60	134.41	3758640
2019-09-18	134.36	134.53	130.46	132.89	2997778
2019-09-19	132.88	134.73	132.75	133.90	2529367
2019-09-20	134.01	134.87	131.57	131.81	4145852
2019-09-23	131.68	132.57	131.09	131.52	2862142
2019-09-24	132.58	133.88	131.50	132.90	2581741
2019-09-25	132.53	133.59	130.84	133.53	2963372
2019-09-26	133.67	134.22	132.73	133.42	2275182
2019-09-27	133.92	133.92	129.51	130.68	2140648
2019-09-30	130.97	132.88	130.60	132.76	3207015
2019-10-01	133.23	133.91	130.93	131.26	3501163
2019-10-02	130.26	130.85	128.04	129.38	3509558
2019-10-03	129.60	130.22	127.92	129.88	5544127
2019-10-04	130.37	131.75	130.16	131.41	3920558
2019-10-07	130.68	131.15	129.65	130.57	3612676
2019-10-08	129.88	131.62	128.49	129.53	2333597
2019-10-09	130.43	131.88	129.80	131.63	1928333
2019-10-10	130.95	132.36	130.18	131.54	2976162
2019-10-11	132.56	133.56	131.66	132.03	2975569
2019-10-14	131.71	132.89	131.60	132.74	1566757
2019-10-15	132.69	133.03	132.09	132.81	2199791
2019-10-16	132.21	132.31	129.98	131.76	2177875
2019-10-17	132.15	132.99	130.17	130.53	2681477
2019-10-18	130.54	130.81	128.01	128.33	4189015
2019-10-21	128.87	129.88	127.12	128.83	2608844
2019-10-22	129.17	129.81	125.34	125.44	2964086
2019-10-23	125.55	127.21	125.01	126.97	3765088
2019-10-24	127.77	129.74	127.63	129.21	1908680
2019-10-25	128.61	130.36	128.22	129.32	1978998
2019-10-28	129.86	131.30	128.94	130.22	2623679
2019-10-29	130.08	132.06	129.67	130.74	2383164
2019-10-30	131.06	132.23	130.07	131.96	2097507
2019-10-31	131.92	133.04	130.90	131.76	3385800
2019-11-01	132.79	134.21	132.55	134.15	3137203
2019-11-04	134.52	134.87	130.99	131.00	5304420
2019-11-05	135.08	135.23	128.20	132.19	5902847
2019-11-06	132.01	133.58	130.38	130.89	3296766
2019-11-07	131.20	133.79	131.07	132.35	3039432
2019-11-08	131.71	132.25	130.24	130.69	2863148
2019-11-11	130.55	132.77	130.00	132.36	3106741
2019-11-12	132.71	133.59	132.08	132.62	4478927
2019-11-13	132.36	134.52	132.21	133.82	4046454
2019-11-14	133.67	135.63	132.72	135.50	2947847
2019-11-15	136.40	136.69	134.26	135.82	4150747
2019-11-18	135.74	137.42	135.50	137.04	3992134
2019-11-19	137.36	137.89	136.80	137.66	3140577
2019-11-20	137.65	138.84	136.83	137.47	2282724
2019-11-21	137.31	137.91	136.30	136.47	1828535
2019-11-22	136.93	137.31	135.10	135.46	2298342
2019-11-25	136.03	137.62	135.69	136.88	2460505
2019-11-26	137.37	138.53	136.91	137.54	4292825
2019-11-27	137.85	138.46	137.01	138.43	2061382
2019-11-29	138.27	138.65	137.45	138.15	851251
2019-12-02	138.00	138.29	134.68	135.74	3963118
2019-12-03	134.64	136.54	134.18	136.22	2287438
2019-12-04	136.41	136.69	135.33	135.74	2703624
2019-12-05	136.36	137.25	135.43	136.93	3466697
2019-12-06	137.61	139.00	137.28	138.58	2476005
2019-12-09	138.28	138.63	136.79	136.96	2866775
2019-12-10	136.82	137.28	135.36	135.53	2474203
2019-12-11	135.13	135.77	134.04	135.15	3953796
2019-12-12	134.87	137.13	134.60	136.73	2555249
2019-12-13	136.53	138.28	135.86	138.19	2613685
2019-12-16	138.97	139.68	136.25	137.01	5945131
2019-12-17	137.01	138.45	136.29	137.86	4337962
2019-12-18	138.44	139.12	137.60	137.71	4068949
2019-12-19	137.64	138.56	136.89	138.08	3454301
2019-12-20	139.19	139.49	138.28	138.80	5665408
2019-12-23	138.80	139.12	137.91	138.21	1742942
2019-12-24	138.26	138.71	137.41	137.88	854892
2019-12-26	138.23	138.86	138.08	138.70	918785
2019-12-27	139.00	139.79	138.46	139.75	1470482
2019-12-30	139.21	139.38	137.91	138.60	1949938
2019-12-31	138.34	139.12	137.75	139.09	2486179
2020-01-02	139.87	140.84	139.20	139.90	3002301
2020-01-03	137.89	140.32	137.81	139.02	2365728
2020-01-06	138.13	140.35	137.83	140.35	3685689
2020-01-07	139.66	140.00	138.10	138.19	3569059
2020-01-08	138.79	140.75	138.57	140.22	3206658
2020-01-09	140.99	143.05	140.52	142.92	4133190
2020-01-10	143.38	143.91	141.48	141.94	2170777
2020-01-13	142.49	142.95	141.43	142.73	4227742
2020-01-14	142.86	143.23	141.36	142.45	1936737
2020-01-15	143.02	145.00	142.45	144.48	2941233
2020-01-16	145.30	146.33	144.34	146.24	3871295
2020-01-17	147.31	147.31	144.85	147.09	3715818
2020-01-21	146.76	148.66	146.59	147.62	3844852
2020-01-22	149.03	149.73	148.53	148.59	3017772
2020-01-23	148.94	149.54	147.88	149.01	1902167
2020-01-24	149.50	150.42	147.23	147.92	2358950
2020-01-27	145.69	147.19	145.13	146.39	1985028
2020-01-28	146.60	149.47	146.60	147.96	2391505
2020-01-29	148.42	149.61	147.85	148.09	1661248
2020-01-30	147.17	148.14	146.61	147.50	3983077
2020-01-31	147.33	147.33	142.96	143.66	3984711
2020-02-03	145.10	145.98	144.30	145.75	2868369
2020-02-04	147.18	148.84	146.89	147.42	1957317
2020-02-05	148.44	149.13	144.94	146.12	2968072
2020-02-06	146.47	147.56	145.87	147.34	2310048
2020-02-07	146.82	147.09	145.90	146.46	2494498
2020-02-10	146.16	150.38	146.01	149.98	4262957
2020-02-11	150.51	150.93	149.20	149.51	2909144
2020-02-12	149.15	149.58	147.45	147.96	3406975
2020-02-13	148.85	156.82	147.48	154.32	7114813
2020-02-14	154.35	158.21	153.87	157.44	4133614
2020-02-18	157.45	157.58	151.21	155.65	4518898
2020-02-19	156.55	157.92	156.35	157.29	2328480
2020-02-20	157.00	157.29	152.96	156.78	2326658
2020-02-21	155.78	156.37	153.74	154.93	2759449
2020-02-24	150.57	152.96	149.56	150.72	3651245
2020-02-25	151.05	151.68	144.39	144.66	5343871
2020-02-26	144.97	148.13	143.56	143.90	4085891
2020-02-27	141.23	145.38	138.75	138.87	4392539
2020-02-28	135.87	141.12	135.15	139.72	8619931
2020-03-02	140.06	148.87	139.29	148.61	6618584
2020-03-03	149.06	150.44	141.60	143.09	4561488
2020-03-04	145.24	150.00	144.06	149.93	2692501
2020-03-05	145.79	147.15	141.05	142.75	4237962
2020-03-06	139.94	140.70	135.60	139.91	5042727
2020-03-09	130.12	133.83	127.00	130.04	6199907
2020-03-10	134.99	141.00	131.24	140.90	6580767
2020-03-11	136.53	138.74	131.46	132.61	4872887
2020-03-12	123.26	129.36	118.40	118.46	8314695
2020-03-13	124.52	130.73	119.25	129.90	6787353
2020-03-16	111.50	118.56	108.35	108.35	8146971
2020-03-17	110.01	116.39	105.60	113.96	7426143
2020-03-18	105.23	108.15	91.68	102.94	10211779
2020-03-19	102.00	108.50	96.93	105.23	8058809
2020-03-20	106.30	109.28	99.10	102.82	10109699
2020-03-23	100.58	104.79	98.33	102.45	8300727
2020-03-24	109.01	120.26	108.64	119.16	7863588
2020-03-25	119.46	124.74	115.05	120.37	5841160
2020-03-26	121.76	124.30	118.34	123.64	6534468
2020-03-27	119.92	124.26	117.03	120.10	3940563
2020-03-30	123.10	125.89	120.68	125.29	3758416
2020-03-31	123.98	125.11	119.10	121.64	8623551
2020-04-01	116.28	117.51	113.19	114.56	5207285
2020-04-02	113.29	118.45	112.47	117.11	3565661
2020-04-03	116.54	117.18	112.20	115.22	3741280
2020-04-06	121.73	123.72	119.35	123.02	5708203
2020-04-07	128.83	130.83	119.91	120.14	5157238
2020-04-08	121.88	126.06	120.34	124.77	3645535
2020-04-09	126.42	128.66	123.88	125.12	4682624
2020-04-13	124.17	124.65	120.41	123.60	4525599
2020-04-14	122.90	124.85	118.01	123.79	6022808
2020-04-15	121.17	121.22	117.68	120.16	4517642
2020-04-16	122.22	123.06	119.95	122.99	5083125
2020-04-17	125.74	128.22	124.36	127.96	3901114
2020-04-20	125.86	125.92	122.33	122.62	4281190
2020-04-21	120.09	120.64	117.05	117.47	3654032
2020-04-22	120.31	123.64	120.01	122.55	3016194
2020-04-23	123.28	123.86	120.88	121.18	2160220
2020-04-24	122.50	126.19	121.70	125.73	4006676
2020-04-27	126.64	128.00	124.18	127.64	3401240
2020-04-28	129.68	131.39	125.22	129.13	4376055
2020-04-29	133.00	137.19	132.17	134.29	5650141
2020-04-30	132.98	133.52	130.40	131.89	3433932
2020-05-01	128.58	130.63	128.00	129.29	2579738
2020-05-04	128.11	129.11	127.14	128.58	2622565
2020-05-05	130.50	132.81	128.92	131.95	3103718
2020-05-06	134.15	135.45	131.82	131.91	4159995
2020-05-07	130.45	134.44	128.17	129.44	5933613
2020-05-08	131.16	134.13	127.62	128.23	4530060
2020-05-11	127.28	130.45	126.22	128.24	4449739
2020-05-12	128.87	130.38	127.77	127.91	3357161
2020-05-13	128.10	130.29	126.11	127.49	6441630
2020-05-14	125.94	130.20	125.58	129.77	5089324
2020-05-15	129.04	132.64	128.02	132.22	3965917
2020-05-18	135.05	139.62	134.98	136.34	4653334
2020-05-19	135.41	138.00	135.19	135.44	2427097
2020-05-20	137.36	139.83	136.51	138.11	3007155
2020-05-21	137.72	138.41	135.57	136.50	4023409
2020-05-22	136.65	137.02	135.27	136.16	1893986
2020-05-26	140.00	140.58	136.39	136.60	3253590
2020-05-27	138.01	138.44	134.68	138.03	3096774
2020-05-28	139.02	140.30	138.03	138.37	2803695
2020-05-29	138.55	139.35	136.45	138.83	3804156
2020-06-01	138.91	139.52	137.87	138.87	2028181
2020-06-02	139.50	139.97	137.69	138.96	5925648
2020-06-03	139.55	140.00	137.85	139.57	3268295
2020-06-04	138.87	139.50	134.39	136.27	4680767
2020-06-05	138.51	143.21	136.71	143.07	4920786
2020-06-08	142.42	143.40	140.52	142.57	3135488
2020-06-09	142.01	143.06	141.08	141.37	2322407
2020-06-10	141.89	142.59	139.66	140.87	2786694
2020-06-11	138.16	139.02	134.21	134.23	3560092
2020-06-12	137.33	138.50	134.05	137.08	3495472
2020-06-15	134.26	138.74	133.72	137.44	4925946
2020-06-16	141.41	143.01	139.11	140.58	5258225
2020-06-17	138.56	141.20	138.24	138.59	3585097
2020-06-18	137.85	140.91	137.85	139.95	2072204
2020-06-19	142.28	142.80	135.00	135.00	6304218
2020-06-22	135.65	139.25	135.16	138.95	3170861
2020-06-23	140.69	140.69	137.49	137.96	2301818
2020-06-24	137.22	137.94	131.78	132.30	5811153
2020-06-25	133.00	134.00	131.43	133.28	3267761
2020-06-26	132.75	133.61	130.22	130.51	10841658
2020-06-29	131.65	131.79	129.38	131.17	3436249
2020-06-30	131.16	134.87	130.70	134.09	3774224
2020-07-01	134.54	137.66	133.70	136.86	3299607
2020-07-02	138.54	139.49	136.47	136.78	2009730
2020-07-06	139.17	139.17	136.70	137.53	2336587
2020-07-07	136.55	139.02	135.65	136.50	3525356
2020-07-08	136.84	137.59	135.35	136.80	4408499
2020-07-09	137.11	137.56	134.08	135.79	4387908
2020-07-10	135.46	137.08	134.63	136.88	1993889
2020-07-13	138.13	138.73	135.10	135.48	3469390
2020-07-14	134.99	136.46	133.23	136.42	3600554
2020-07-15	138.05	140.93	137.56	140.43	4440100
2020-07-16	139.54	139.94	138.18	138.85	1835467
2020-07-17	139.44	141.21	138.43	140.47	2066029
2020-07-20	140.40	141.97	139.20	141.55	2328562
2020-07-21	142.49	144.20	141.99	143.40	3412462
2020-07-22	143.76	144.96	143.19	144.77	2082959
2020-07-23	144.91	148.17	144.19	144.99	3354810
2020-07-24	144.04	144.62	142.68	143.70	2435919
2020-07-27	143.60	144.73	142.33	143.44	2733885
2020-07-28	142.96	144.09	142.40	142.63	1842096
2020-07-29	142.69	145.18	141.91	144.73	2263992
2020-07-30	142.61	145.52	142.02	145.20	2697619
2020-07-31	144.89	146.40	144.19	146.31	3564965
2020-08-03	147.12	149.36	146.88	148.93	4490677
2020-08-04	146.73	149.26	145.00	147.20	6052249
2020-08-05	148.48	148.88	145.02	146.50	6465143
2020-08-06	145.82	147.69	145.48	147.00	4396926
2020-08-07	146.23	147.98	145.40	147.78	3380142
2020-08-10	148.00	148.43	145.24	146.16	3389803
2020-08-11	146.42	146.57	142.71	143.05	2843239
2020-08-12	143.74	144.90	143.15	143.82	2216509
2020-08-13	142.75	145.61	142.75	145.20	2854911
2020-08-14	145.13	145.30	143.20	143.88	1749943
2020-08-17	144.58	145.56	143.80	144.27	2631257
2020-08-18	144.90	145.01	142.82	143.81	3792880
2020-08-19	145.00	145.00	142.45	142.61	3700323
2020-08-20	141.63	142.15	140.70	141.24	3496726
2020-08-21	141.32	142.48	140.70	141.80	3310015
2020-08-24	143.22	143.23	140.23	141.67	3145879
2020-08-25	141.96	145.46	140.83	145.37	2649330
2020-08-26	145.75	148.54	144.69	147.89	4660069
2020-08-27	148.76	151.45	147.66	151.20	4061884
2020-08-28	151.09	152.52	150.32	152.47	2512312
2020-08-31	152.47	152.47	150.70	150.85	3896533
2020-09-01	150.75	152.53	150.36	152.35	2639966
2020-09-02	152.50	156.73	151.56	155.76	3186707
2020-09-03	154.52	154.69	148.85	150.90	2512468
2020-09-04	151.01	151.48	145.85	148.00	3205565
2020-09-08	144.77	147.03	144.00	145.70	4134047
2020-09-09	147.60	149.47	145.78	148.15	3693499
2020-09-10	149.06	150.54	145.19	145.86	2206239
2020-09-11	145.80	146.68	142.73	144.23	2586532
2020-09-14	145.69	147.57	144.78	146.23	2848171
2020-09-15	147.62	149.10	146.96	148.50	2112638
2020-09-16	149.69	150.83	148.60	148.67	2691811
2020-09-17	145.75	148.90	145.46	148.81	2907415
2020-09-18	148.51	149.94	145.50	146.65	3620091
2020-09-21	144.07	144.54	141.20	144.02	2950457
2020-09-22	144.22	146.61	142.99	146.19	2106881
2020-09-23	146.40	146.65	143.21	143.61	1875630
2020-09-24	143.26	145.38	138.46	144.21	3426672
2020-09-25	143.17	146.64	142.30	146.00	2023663
2020-09-28	147.63	148.76	147.12	147.93	1722695
2020-09-29	148.29	149.19	147.73	148.80	2034836
2020-09-30	148.75	149.28	145.92	147.21	3403050
2020-10-01	148.99	150.31	145.52	146.87	3731273
2020-10-02	145.06	145.92	143.03	145.15	2082244
2020-10-05	146.13	146.89	144.24	145.57	2158746
2020-10-06	145.57	147.98	144.02	144.37	3034442
2020-10-07	145.74	146.27	144.02	144.60	3226054
2020-10-08	146.28	146.91	145.17	146.60	1995315
2020-10-09	147.53	149.17	146.83	149.03	2793591
2020-10-12	149.60	150.28	148.28	149.19	2969184
2020-10-13	149.52	149.98	145.31	145.96	2432038
2020-10-14	146.32	146.80	143.01	144.07	2337845
2020-10-15	141.57	143.89	140.76	143.88	3528332
2020-10-16	144.14	146.09	143.77	143.88	3520825
2020-10-19	144.25	144.68	139.26	139.78	2931902
2020-10-20	140.08	142.15	139.40	140.70	2726726
2020-10-21	140.46	142.56	140.02	141.41	1897523
2020-10-22	141.36	143.19	140.19	142.72	1745665
2020-10-23	144.31	144.94	142.93	144.40	2970996
2020-10-26	142.51	142.96	138.27	139.42	2613522
2020-10-27	140.19	141.52	137.72	137.86	3162483
2020-10-28	135.62	136.15	132.27	132.51	4285589
2020-10-29	122.88	129.11	120.17	125.02	9668126
2020-10-30	124.47	127.65	122.86	124.59	5496143
2020-11-02	125.75	126.55	123.25	123.97	4401002
2020-11-03	125.97	129.26	125.13	128.49	3219524
2020-11-04	130.62	134.94	129.85	132.80	3558391
2020-11-05	134.79	134.89	131.69	132.59	3728439
2020-11-06	133.38	133.75	131.93	133.14	1564931
2020-11-09	141.37	146.04	140.00	141.69	6479428
2020-11-10	141.37	145.14	141.02	144.36	3466157
2020-11-11	144.14	144.24	141.70	143.55	2247641
2020-11-12	143.84	144.03	141.70	142.17	2027853
2020-11-13	142.77	145.50	142.54	144.72	1926618
2020-11-16	147.00	148.25	145.87	147.89	2459513
2020-11-17	146.96	148.79	145.18	146.97	2363430
2020-11-18	146.41	146.50	144.97	144.97	2325488
2020-11-19	144.90	148.00	142.84	147.70	2997712
2020-11-20	147.40	147.55	144.11	144.17	2252510
2020-11-23	144.66	146.36	144.15	145.32	2370668
2020-11-24	146.23	149.44	145.43	148.92	2959609
2020-11-25	148.25	148.65	145.98	147.97	1688965
2020-11-27	148.83	149.71	147.71	148.28	1990385
2020-11-30	147.00	148.50	145.18	148.41	4582470
2020-12-01	149.72	151.33	149.15	150.38	3466528
2020-12-02	150.38	150.53	147.82	148.59	2962433
2020-12-03	148.68	149.14	146.64	147.28	2608260
2020-12-04	147.83	149.95	147.40	149.86	2090608
2020-12-07	150.60	151.61	149.77	150.56	3104682
2020-12-08	150.72	151.37	149.69	151.18	1879582
2020-12-09	151.17	151.17	146.77	147.77	4007623
2020-12-10	147.93	149.03	146.46	147.12	2381479
2020-12-11	145.83	148.25	145.83	147.82	2044062
2020-12-14	147.82	148.14	144.02	144.22	4316512
2020-12-15	145.07	145.74	143.31	145.09	3015304
2020-12-16	142.53	145.55	141.00	143.60	4472491
2020-12-17	144.27	146.54	143.97	145.97	2126059
2020-12-18	145.76	146.92	144.05	145.22	4727784
2020-12-21	142.31	142.98	135.95	139.91	6277367
2020-12-22	140.11	140.17	134.60	134.81	5573292
2020-12-23	135.41	135.58	133.95	134.71	5749225
2020-12-24	134.63	141.79	134.51	140.79	6349896
2020-12-28	140.50	140.99	139.25	140.28	3389358
2020-12-29	141.71	142.50	140.81	141.29	2890905
2020-12-30	141.76	141.85	139.44	139.53	2279613
2020-12-31	139.51	141.72	139.51	141.46	2696484
2021-01-04	141.46	141.86	138.19	139.91	4078892
2021-01-05	139.70	140.68	136.44	136.68	3532741
2021-01-06	136.88	139.62	135.58	137.99	3966865
2021-01-07	137.56	138.99	135.47	135.77	4984036
2021-01-08	135.32	138.72	135.32	138.66	6412444
2021-01-11	136.89	139.68	135.82	136.06	4036162
2021-01-12	136.06	136.90	132.86	133.63	3783939
2021-01-13	134.12	135.26	130.79	130.94	7738764
2021-01-14	131.44	131.47	128.79	129.19	11781496
2021-01-15	128.56	130.42	126.00	129.73	6515202
2021-01-19	130.35	130.84	127.94	128.06	3886558
2021-01-20	128.62	131.60	127.56	131.09	3646846
2021-01-21	130.75	134.00	130.50	133.60	4439357
2021-01-22	132.68	132.92	129.06	129.08	5505241
2021-01-25	128.88	129.54	125.88	127.81	5320149
2021-01-26	128.58	129.72	126.54	128.16	4342958
2021-01-27	126.71	126.95	121.88	122.53	6258929
2021-01-28	123.44	127.26	122.66	125.32	4705877
2021-01-29	125.25	125.49	123.13	123.46	4543726
2021-02-01	126.64	130.26	126.00	129.23	6556214
2021-02-02	130.55	134.97	130.00	132.32	4847025
2021-02-03	130.06	133.37	130.06	131.57	2480629
2021-02-04	132.40	134.12	132.16	132.78	2214214
2021-02-05	133.33	134.61	131.71	132.23	2829884
2021-02-08	133.28	134.24	131.55	133.43	3690875
2021-02-09	127.00	133.68	125.61	132.87	7567986
2021-02-10	133.50	133.98	131.42	133.36	4995201
2021-02-11	133.77	135.50	133.07	135.15	4044978
2021-02-12	135.22	136.63	134.68	135.60	4128242
2021-02-16	136.24	136.27	132.40	133.11	5258730
2021-02-17	133.08	133.62	130.69	132.99	2813857
2021-02-18	131.97	135.00	131.97	134.26	2736375
2021-02-19	134.29	134.53	130.90	130.99	5532670
2021-02-22	131.68	136.03	129.55	135.53	4368394
2021-02-23	135.71	138.70	135.30	136.72	5472045
2021-02-24	136.58	141.00	136.06	139.44	6780419
2021-02-25	138.43	140.99	138.00	138.81	4656173
2021-02-26	139.30	139.69	136.78	138.00	4181811
2021-03-01	139.88	141.20	138.67	139.60	3529780
2021-03-02	138.32	140.07	137.61	138.93	4389560
2021-03-03	138.46	139.61	137.68	138.93	3516308
2021-03-04	139.05	139.68	135.59	136.93	5527103
2021-03-05	138.84	141.91	137.36	141.14	5338281
2021-03-08	142.57	146.66	141.81	144.52	5506429
2021-03-09	145.37	146.29	142.73	142.84	3961804
2021-03-10	143.18	145.57	141.83	145.13	4029058
2021-03-11	146.00	147.92	145.04	145.06	3615035
2021-03-12	145.00	146.54	144.29	146.29	2566676
2021-03-15	146.18	146.92	144.71	145.75	2232559
2021-03-16	145.89	146.27	144.45	145.84	2496892
2021-03-17	145.96	147.06	144.69	144.92	2811796
2021-03-18	143.29	144.92	142.72	143.42	2309636
2021-03-19	143.36	144.09	141.62	141.74	3778097
2021-03-22	141.56	142.60	140.60	141.18	2208552
2021-03-23	141.25	142.95	141.11	142.03	2256874
2021-03-24	142.08	144.22	142.01	143.40	2365300
2021-03-25	143.00	143.66	142.05	142.82	2936712
2021-03-26	142.87	146.55	142.58	146.42	3643462
2021-03-29	144.74	145.55	142.74	143.97	3098079
2021-03-30	144.93	145.20	142.21	142.51	2705716
2021-03-31	142.53	143.39	140.52	140.61	3237416
2021-04-01	141.63	144.09	140.64	144.05	2824106
2021-04-05	145.00	146.81	144.28	146.07	2401519
2021-04-06	145.01	146.07	144.36	145.48	2559867
2021-04-07	145.59	147.32	145.59	146.88	2676420
2021-04-08	147.17	150.00	147.10	148.88	4535540
2021-04-09	148.95	149.97	148.47	149.93	2639161
2021-04-12	149.35	150.34	148.91	150.07	2112740
2021-04-13	149.75	150.50	149.52	150.14	1782608
2021-04-14	149.77	150.95	148.26	149.99	1647824
2021-04-15	150.98	153.10	150.41	152.76	3045391
2021-04-16	153.58	153.92	151.79	152.62	2297064
2021-04-19	152.90	153.18	151.86	152.22	1615527
2021-04-20	152.36	153.44	151.75	151.78	2858929
2021-04-21	152.76	153.41	151.61	152.44	2897919
2021-04-22	151.97	153.68	151.27	152.53	2823913
2021-04-23	152.27	153.97	152.22	153.01	2308496
2021-04-26	153.31	155.35	153.24	153.84	2319188
2021-04-27	154.22	154.22	151.92	152.81	2654454
2021-04-28	152.94	154.79	152.80	154.43	1720876
2021-04-29	154.55	155.96	153.87	155.69	1950470
2021-04-30	154.95	155.36	151.07	152.90	2740200
2021-05-03	153.72	154.27	151.82	151.89	2675288
2021-05-04	151.03	151.71	148.72	150.46	3219810
2021-05-05	151.55	149.83	146.50	148.34	2195707
2021-05-06	148.55	153.13	146.29	151.80	4422757
2021-05-07	152.11	153.40	149.78	151.59	3095775
2021-05-10	151.60	152.33	149.42	149.46	2568819
2021-05-11	148.00	148.80	147.10	148.04	2580234
2021-05-12	146.99	147.82	144.47	144.79	3178129
2021-05-13	145.56	149.44	145.04	148.55	2848240
2021-05-14	149.65	150.97	149.41	150.00	2315423
2021-05-17	149.04	149.84	148.29	148.95	1671053
2021-05-18	149.30	150.10	148.16	148.21	2162440
2021-05-19	146.95	147.61	145.56	147.57	1888272
2021-05-20	148.16	150.12	147.74	149.82	2468528
2021-05-21	150.01	150.90	149.82	150.37	2449484
2021-05-24	151.57	152.09	150.55	151.04	1677158
2021-05-25	151.36	151.36	149.52	150.75	2562717
2021-05-26	150.67	151.04	148.55	148.94	2483866
2021-05-27	149.01	150.36	148.52	149.80	5675584
2021-05-28	150.25	150.54	148.50	148.98	2506015
2021-06-01	149.77	149.90	148.17	148.43	1792278
2021-06-02	149.00	150.18	146.29	149.19	2552848
2021-06-03	148.24	148.78	146.00	146.47	3672299
2021-06-04	146.92	147.85	146.20	146.86	1879108
2021-06-07	146.00	146.77	142.69	143.53	4027391
2021-06-08	143.61	145.00	142.93	144.53	2923194
2021-06-09	145.04	145.89	144.09	144.74	2181819
2021-06-10	145.42	145.50	144.16	145.38	2716022
2021-06-11	145.71	147.04	145.04	145.65	3165967
2021-06-14	145.83	146.52	144.42	146.50	2071645
2021-06-15	146.78	147.02	145.36	145.98	1407958
2021-06-16	146.35	146.65	143.70	144.42	1979465
2021-06-17	144.98	147.29	144.69	145.87	2616359
2021-06-18	144.41	145.77	143.80	143.82	4040308
2021-06-21	144.52	146.10	143.65	145.57	2900393
2021-06-22	145.63	146.26	144.51	145.93	1700931
2021-06-23	145.63	145.68	144.74	145.31	1970729
2021-06-24	146.41	146.95	145.62	145.76	1770980
2021-06-25	145.70	147.17	145.27	146.97	1795549
2021-06-28	147.03	147.21	142.40	143.54	3161493
2021-06-29	143.62	143.86	141.68	141.92	2972194
2021-06-30	142.13	142.29	141.56	141.67	2403968
2021-07-01	141.70	144.69	141.70	143.72	4401060
2021-07-02	144.41	145.80	143.81	145.57	1778222
2021-07-06	145.83	145.83	143.64	145.24	1835265
2021-07-07	145.72	146.24	145.00	145.62	1551451
2021-07-08	144.09	144.36	142.70	143.15	1918274
2021-07-09	144.21	144.95	143.94	144.42	1200704
2021-07-12	143.93	145.12	143.30	145.04	1590415
2021-07-13	145.23	148.05	145.08	146.23	2722139
2021-07-14	146.67	148.23	146.45	148.02	2061811
2021-07-15	147.70	149.49	147.27	148.59	1966977
2021-07-16	149.53	149.76	148.32	148.54	1484470
2021-07-19	147.36	147.63	141.66	142.44	2431423
2021-07-20	142.98	146.10	142.83	144.83	1826010
2021-07-21	145.27	146.01	144.12	145.47	1343345
2021-07-22	145.48	146.15	144.26	146.11	2169273
2021-07-23	147.39	149.42	147.39	148.83	2333145
2021-07-26	148.50	148.98	147.32	148.42	1576007
2021-07-27	148.31	151.34	148.01	150.86	3084629
2021-07-28	151.15	152.20	148.01	148.71	2202436
2021-07-29	149.69	151.39	149.19	149.63	2211717
2021-07-30	148.87	150.02	148.50	149.05	1595937
2021-08-02	150.03	150.74	137.54	139.12	8891792
2021-08-03	134.18	134.18	126.66	130.40	13405628
2021-08-04	129.88	131.03	127.83	128.77	4960970
2021-08-05	128.73	130.69	127.96	129.52	4702539
2021-08-06	129.63	135.19	128.50	133.82	5823415
2021-08-09	133.63	135.10	133.23	134.07	2866883
2021-08-10	133.95	134.53	131.48	132.50	3833635
2021-08-11	132.92	134.44	132.73	133.87	2551304
2021-08-12	134.00	135.55	133.68	133.89	2554006
2021-08-13	133.79	134.78	133.53	134.06	3270261
2021-08-16	133.37	133.74	131.85	133.02	3078102
2021-08-17	132.14	135.45	131.79	134.30	3608564
2021-08-18	134.04	135.62	133.28	134.44	3746615
2021-08-19	133.46	133.80	128.46	128.87	5012233
2021-08-20	128.66	130.13	128.21	129.98	3251040
2021-08-23	130.37	130.53	129.38	129.67	4614540
2021-08-24	129.62	130.26	128.82	130.01	4650947
2021-08-25	129.89	130.41	128.70	130.01	3792774
2021-08-26	129.47	130.27	127.73	128.34	4489547
2021-08-27	128.70	128.79	127.61	128.59	2439450
2021-08-30	127.69	129.15	126.67	127.22	3575357
2021-08-31	127.81	129.10	126.91	127.77	4791165
2021-09-01	127.89	130.17	127.37	129.29	4135743
2021-09-02	129.66	129.83	126.23	126.86	3821473
2021-09-03	126.65	127.39	124.85	125.39	4772128
2021-09-07	125.40	126.38	125.25	125.73	3425205
2021-09-08	126.20	130.55	125.81	129.61	5081294
2021-09-09	129.35	130.17	126.95	127.03	2684776
2021-09-10	127.68	127.99	123.61	123.79	3768958
2021-09-13	124.42	125.19	123.57	124.63	3845276
2021-09-14	125.21	125.45	122.57	123.42	3210853
2021-09-15	123.59	125.66	122.96	125.10	4893400
2021-09-16	125.11	126.18	124.73	125.40	3445908
2021-09-17	124.65	125.19	123.06	123.73	4251771
2021-09-20	122.19	123.45	121.66	123.12	2830177
2021-09-21	123.52	123.87	121.20	121.38	3901304
2021-09-22	121.96	122.56	120.96	122.07	2247146
2021-09-23	122.59	123.57	121.97	122.31	3556074
2021-09-24	122.06	123.19	121.54	122.03	2308349
2021-09-27	121.90	124.67	121.77	124.32	2597455
2021-09-28	123.70	123.90	121.79	122.24	2482968
2021-09-29	122.25	124.19	121.62	123.34	2884014
2021-09-30	124.19	124.37	121.04	121.68	3148353
2021-10-01	122.43	123.89	121.09	123.27	2850433
2021-10-04	123.22	123.96	120.28	121.03	2803219
2021-10-05	120.50	122.69	120.23	120.34	2566345
2021-10-06	119.17	121.19	118.28	121.12	2411379
2021-10-07	121.78	122.99	121.11	121.30	2209964
2021-10-08	121.74	122.32	119.95	120.03	1641450
2021-10-11	119.51	119.72	115.77	115.87	3954317
2021-10-12	116.19	117.94	114.82	116.09	2849016
2021-10-13	116.20	116.81	114.34	116.78	2439112
2021-10-14	117.99	122.31	117.60	121.68	4098060
2021-10-15	122.43	125.11	122.28	124.80	3606461
2021-10-18	124.18	124.73	122.45	123.03	2868736
2021-10-19	123.34	124.54	122.62	124.05	1731990
2021-10-20	124.60	126.20	123.82	124.62	3969147
2021-10-21	123.48	124.53	122.90	124.43	2427367
2021-10-22	123.91	126.04	123.85	125.04	1898217
2021-10-25	125.67	125.77	122.04	122.44	3040073
2021-10-26	123.15	124.19	121.65	122.40	3601175
2021-10-27	121.55	122.06	113.34	114.21	8857622
2021-10-28	115.10	115.10	111.43	111.90	6871435
2021-10-29	111.87	113.09	110.29	110.74	5448332
2021-11-01	110.77	114.61	110.51	114.00	4403941
2021-11-02	111.99	112.71	104.29	109.17	8386357
2021-11-03	109.17	111.21	107.94	110.92	5525640
2021-11-04	107.91	119.70	107.45	111.75	10902809
2021-11-05	113.42	116.08	112.21	113.66	4244095
2021-11-08	114.01	115.89	113.96	114.74	4150875
2021-11-09	114.77	117.23	114.11	115.47	4795735
2021-11-10	115.60	119.27	114.68	118.39	5980276
2021-11-11	118.05	119.65	116.53	119.41	4859235
2021-11-12	119.70	120.96	116.83	116.86	3900150
2021-11-15	117.44	117.56	115.44	115.67	3443939
2021-11-16	116.65	116.98	114.74	115.11	3322232
2021-11-17	114.22	114.76	108.30	110.44	5864369
2021-11-18	111.42	111.63	108.39	109.01	4388582
2021-11-19	109.38	111.04	108.56	109.94	3407726
2021-11-22	110.11	111.80	107.33	107.88	5995157
2021-11-23	108.51	109.04	106.64	108.66	3464712
2021-11-24	107.99	111.01	107.65	109.86	4470344
2021-11-26	106.44	108.97	105.59	108.01	2392907
2021-11-29	109.13	110.01	105.36	105.39	3114577
2021-11-30	105.16	106.58	102.80	104.50	7066123
2021-12-01	105.78	106.90	102.28	102.36	4530213
2021-12-02	103.03	106.31	102.58	105.73	3192064
2021-12-03	105.51	106.16	101.79	103.30	4643583
2021-12-06	104.00	107.86	103.42	107.03	6515502
2021-12-07	107.87	108.96	106.38	106.95	4785721
2021-12-08	107.13	108.65	106.16	108.33	3848220
2021-12-09	108.30	108.66	104.47	104.60	4701254
2021-12-10	103.02	105.50	102.79	104.50	4982691
2021-12-13	104.44	105.60	103.77	104.75	3716248
2021-12-14	104.63	107.16	103.70	106.83	6917977
2021-12-15	106.60	107.44	104.71	106.82	4844413
2021-12-16	107.76	109.18	105.53	108.47	4464418
2021-12-17	108.60	109.64	106.33	107.98	6495229
2021-12-20	106.35	106.35	104.03	104.65	4697932
2021-12-21	105.70	110.92	105.21	109.90	4214485
2021-12-22	109.65	110.91	108.74	110.00	2163280
2021-12-23	109.78	110.24	109.02	109.05	2598538
2021-12-27	109.03	109.11	106.50	108.44	2699269
2021-12-28	108.54	110.51	107.67	109.29	2253537
2021-12-29	109.06	110.10	108.71	109.25	1601024
2021-12-30	109.34	110.79	109.23	109.99	1972631
2021-12-31	109.68	110.49	109.05	109.15	2134082
2022-01-03	109.35	114.38	109.03	113.88	4648327
2022-01-04	114.31	115.66	113.35	114.51	5683476
2022-01-05	114.70	118.69	114.30	116.53	5234831
2022-01-06	116.66	118.98	116.00	116.65	3610629
2022-01-07	116.17	118.23	115.71	117.64	2937120
2022-01-10	118.19	118.64	112.63	116.37	5774894
2022-01-11	116.39	118.13	115.20	117.55	2842033
2022-01-12	116.82	117.88	115.48	117.51	3040718
2022-01-13	118.16	119.91	117.22	117.44	3354426
2022-01-14	116.15	118.93	115.69	118.04	3448535
2022-01-18	117.22	118.08	114.01	114.50	5824082
2022-01-19	114.39	115.89	113.19	113.30	3179549
2022-01-20	113.45	116.23	112.96	113.20	2478032
2022-01-21	113.74	114.80	111.57	111.78	3217600
2022-01-24	110.32	111.88	107.53	111.79	4897012
2022-01-25	109.62	111.68	106.81	110.20	3718172
2022-01-26	112.03	112.59	107.96	108.99	5140645
2022-01-27	109.94	111.39	108.33	109.24	4805513
2022-01-28	110.27	117.52	109.37	117.40	6401323
2022-01-31	116.31	120.23	115.58	119.92	5150486
2022-02-01	119.74	122.06	118.87	121.71	5404158
2022-02-02	120.94	121.66	119.00	120.11	4355391
2022-02-03	118.87	119.22	114.86	115.43	4387231
2022-02-04	114.58	115.04	111.56	113.76	5869784
2022-02-07	114.30	115.71	112.61	114.10	2542849
2022-02-08	113.00	113.29	110.03	111.46	3830184
2022-02-09	113.59	115.14	111.88	114.99	2817305
2022-02-10	113.46	116.27	112.80	113.69	2799548
2022-02-11	113.80	115.21	111.21	111.92	3070854
2022-02-14	112.09	112.74	110.67	111.50	4129084
2022-02-15	103.66	107.89	100.84	102.85	9587053
2022-02-16	102.62	104.58	98.96	100.43	6925043
2022-02-17	99.55	101.20	97.36	97.57	4239698
2022-02-18	96.62	97.82	94.91	95.64	5164270
2022-02-22	94.61	96.30	94.45	95.41	3723427
2022-02-23	95.39	95.86	92.10	92.25	5550738
2022-02-24	91.42	95.92	90.48	95.78	7766664
2022-02-25	95.53	97.67	94.59	96.94	2825014
2022-02-28	95.62	96.57	94.03	95.23	5721400
2022-03-01	94.94	96.15	93.31	93.67	6172329
2022-03-02	93.75	96.18	92.91	95.25	4502645
2022-03-03	96.12	96.12	92.36	92.67	3813167
2022-03-04	91.71	92.65	89.25	90.47	3319189
2022-03-07	90.25	90.73	87.05	87.11	3241077
2022-03-08	86.13	88.47	85.00	86.25	4620059
2022-03-09	88.20	92.22	88.20	91.51	5046878
2022-03-10	89.44	91.54	88.73	90.41	3969489
2022-03-11	91.46	91.68	89.25	89.34	2333458
2022-03-14	90.16	91.63	88.88	89.06	2770289
2022-03-15	89.47	92.70	89.47	92.60	5435527
2022-03-16	93.67	95.55	93.00	95.38	4176613
2022-03-17	94.49	95.31	93.87	95.20	2971251
2022-03-18	94.74	96.20	94.36	95.82	4936980
2022-03-21	94.88	96.04	93.79	94.97	3338354
2022-03-22	95.72	98.42	95.72	96.93	2314185
2022-03-23	95.50	96.68	94.91	95.43	2125886
2022-03-24	95.90	96.82	95.26	96.41	2320913
2022-03-25	96.54	97.82	95.89	97.45	2865780
2022-03-28	96.99	97.76	96.55	97.65	3624053
2022-03-29	98.17	102.98	98.17	101.99	6208050
2022-03-30	101.03	102.23	100.24	101.02	3915259
2022-03-31	101.02	101.99	100.22	100.42	4133304
2022-04-01	100.66	103.64	100.47	103.37	3719537
2022-04-04	103.32	104.34	102.92	103.26	3544009
2022-04-05	102.95	104.92	102.37	103.56	3867929
2022-04-06	102.52	102.93	101.32	101.56	3562635
2022-04-07	100.94	102.68	99.60	101.53	3439455
2022-04-08	100.95	103.26	100.59	102.03	3405939
2022-04-11	101.28	102.89	101.24	101.92	2408422
2022-04-12	102.01	102.83	101.13	101.94	4368908
2022-04-13	101.39	102.57	100.94	101.50	3040143
2022-04-14	101.86	103.54	101.57	102.45	3085819
2022-04-18	102.12	103.92	101.49	102.48	2349695
2022-04-19	102.59	105.22	102.49	104.89	2891343
2022-04-20	104.64	105.28	102.65	103.00	2933225
2022-04-21	104.91	105.13	102.56	103.00	3447828
2022-04-22	102.15	103.05	99.79	99.97	3939386
2022-04-25	100.02	100.24	96.92	99.22	5036319
2022-04-26	98.12	98.23	95.24	95.27	4352374
2022-04-27	95.50	99.68	95.28	98.84	4620339
2022-04-28	100.65	104.62	100.00	103.79	4328675
2022-04-29	102.20	103.10	98.74	99.15	3538501
2022-05-02	98.71	99.32	95.18	97.50	4716011
2022-05-03	101.25	102.87	96.92	99.63	4637194
2022-05-04	100.37	104.70	99.24	104.30	4194189
2022-05-05	102.15	103.25	98.89	100.60	4949083
2022-05-06	100.29	100.29	97.33	98.27	4569494
2022-05-09	96.89	97.42	93.93	94.54	5011584
2022-05-10	95.99	96.80	93.17	94.74	2712871
2022-05-11	93.95	97.00	93.06	93.45	4061848
2022-05-12	92.73	94.38	91.68	93.95	3505998
2022-05-13	95.34	97.28	94.96	96.50	2371650
2022-05-16	95.46	96.81	95.12	96.30	2228436
2022-05-17	98.21	98.85	96.22	98.30	3022701
2022-05-18	97.27	98.77	96.43	96.73	3042688
2022-05-19	95.84	98.93	95.45	97.17	2046406
2022-05-20	98.56	99.83	96.94	99.68	3195184
2022-05-23	100.29	102.35	99.60	101.71	2603677
2022-05-24	100.54	101.09	98.08	100.51	3245676
2022-05-25	99.86	101.70	99.61	101.39	3084947
2022-05-26	102.97	105.55	102.01	104.20	2947407
2022-05-27	104.36	105.53	104.00	105.16	3102461
2022-05-31	104.87	105.00	103.52	104.50	6127194
2022-06-01	105.73	105.83	102.88	103.22	3056489
2022-06-02	103.65	106.20	101.64	106.19	3066765
2022-06-03	105.35	105.35	103.45	103.82	2847888
2022-06-06	105.00	106.65	104.70	105.30	2375850
2022-06-07	103.97	105.72	103.31	104.57	3223435
2022-06-08	104.36	105.24	103.23	103.29	2035276
2022-06-09	102.43	102.56	99.72	99.74	2148872
2022-06-10	97.99	98.97	96.29	97.80	2924038
2022-06-13	96.44	96.88	94.33	94.96	4359979
2022-06-14	95.00	97.28	94.99	95.25	4450483
2022-06-15	96.33	96.65	93.85	95.47	4435508
2022-06-16	93.00	93.43	90.25	90.70	4840266
2022-06-17	90.50	92.71	90.43	91.84	6834380
2022-06-21	93.55	94.31	91.79	92.97	3454394
2022-06-22	91.40	93.23	90.50	92.07	2621908
2022-06-23	92.72	93.56	91.40	92.93	3595728
2022-06-24	94.32	98.91	94.03	98.63	3907198
2022-06-27	98.50	98.50	95.89	96.74	2626798
2022-06-28	97.47	99.14	94.00	94.27	2730512
2022-06-29	94.27	94.79	93.16	94.57	2722769
2022-06-30	92.64	93.05	89.97	91.67	3689339
2022-07-01	91.27	93.64	91.10	93.58	2957706
2022-07-05	92.04	95.07	91.36	95.00	3489478
2022-07-06	95.28	95.89	93.95	94.82	3050846
2022-07-07	95.15	95.15	92.64	93.86	3342836
2022-07-08	93.41	95.32	93.15	94.38	2166707
2022-07-11	93.33	94.44	92.85	93.97	2610370
2022-07-12	93.44	95.02	93.44	93.99	1983869
2022-07-13	92.19	93.93	91.72	93.58	2226774
2022-07-14	91.00	92.39	90.33	92.17	3418196
2022-07-15	94.16	95.50	93.52	95.22	3335669
2022-07-18	96.05	96.34	94.07	94.16	1676046
2022-07-19	95.48	97.94	95.28	97.10	2085747
2022-07-20	97.18	97.66	96.34	97.36	2221662
2022-07-21	97.33	99.21	97.22	98.91	2091600
2022-07-22	98.92	99.96	98.43	99.02	1790106
2022-07-25	99.28	99.42	97.40	98.06	2396318
2022-07-26	98.56	99.08	96.38	97.09	4143945
2022-07-27	97.47	99.05	97.02	98.43	3732233
2022-07-28	99.28	101.00	98.06	100.93	2561422
2022-07-29	101.20	102.97	100.73	102.16	3186156
2022-08-01	100.97	104.24	100.20	103.29	3172015
2022-08-02	102.25	102.65	101.48	102.19	1980381
2022-08-03	103.00	105.16	102.79	104.13	2972568
2022-08-04	100.65	100.65	95.50	96.57	8663849
2022-08-05	95.37	98.37	95.14	97.37	3425999
2022-08-08	98.69	99.60	97.85	98.08	2876557
2022-08-09	98.08	100.63	97.99	98.01	4256104
2022-08-10	100.17	101.10	99.18	99.88	4200731
2022-08-11	100.82	102.01	100.25	100.51	4595484
2022-08-12	101.24	102.56	100.83	102.12	2494605
2022-08-15	101.35	103.19	101.35	102.79	3276098
2022-08-16	101.94	103.62	101.90	103.51	3011586
2022-08-17	102.15	102.39	101.18	101.60	2880348
2022-08-18	101.38	101.57	99.70	100.30	4992971
2022-08-19	99.67	100.63	99.34	100.10	3124494
2022-08-22	98.94	99.28	97.30	97.47	3336697
2022-08-23	96.83	97.74	95.51	95.56	3120460
2022-08-24	95.46	95.91	94.18	95.03	3965789
2022-08-25	94.99	96.67	94.18	96.17	4623110
2022-08-26	96.39	96.60	93.05	93.09	2725232
2022-08-29	92.39	93.86	91.99	93.08	3457505
2022-08-30	93.76	94.42	92.43	92.81	2978851
2022-08-31	93.78	93.78	91.32	91.37	4084139
2022-09-01	91.18	91.47	89.47	90.63	3440047
2022-09-02	91.56	91.87	89.54	89.97	2508586
2022-09-06	90.29	90.67	88.77	89.40	3667515
2022-09-07	89.39	91.23	88.53	90.90	4208544
2022-09-08	89.44	90.74	88.65	89.79	5663732
2022-09-09	90.03	91.88	89.24	91.48	4145848
2022-09-12	92.06	93.90	92.00	93.05	3748430
2022-09-13	90.70	92.05	89.07	89.29	3183120
2022-09-14	88.88	89.24	86.47	86.59	6237059
2022-09-15	86.24	88.06	85.31	85.69	7220119
2022-09-16	84.42	84.54	82.98	84.26	11194398
2022-09-19	83.44	83.64	81.59	82.39	7106037
2022-09-20	81.46	82.06	80.52	81.73	6486977
2022-09-21	82.85	83.86	80.44	80.45	4869354
2022-09-22	80.20	80.90	78.77	80.51	5864611
2022-09-23	79.45	81.96	79.40	80.29	8467376
2022-09-26	79.99	80.45	77.53	77.59	7202377
2022-09-27	78.52	78.74	75.85	76.80	5669973
2022-09-28	77.00	78.33	76.37	77.30	4100957
2022-09-29	76.54	77.57	75.66	76.57	5096135
2022-09-30	76.32	77.49	75.54	75.57	4351479
2022-10-03	76.14	76.86	74.70	76.34	7853673
2022-10-04	77.87	79.94	77.41	79.54	3300521
2022-10-05	78.69	80.13	78.38	79.60	2786485
2022-10-06	79.10	79.74	77.56	77.65	4435213
2022-10-07	76.59	77.30	76.16	77.10	4823916
2022-10-10	77.14	77.14	75.26	75.73	4304882
2022-10-11	75.19	75.54	73.67	74.28	6002682
2022-10-12	73.93	74.60	73.03	73.78	4086784
2022-10-13	72.50	76.54	72.37	76.00	4031246
2022-10-14	77.00	77.52	75.92	76.14	4726041
2022-10-17	77.90	78.17	76.78	77.03	4427785
2022-10-18	78.79	79.21	77.01	78.09	5588657
2022-10-19	77.64	77.81	76.42	76.73	3318408
2022-10-20	76.96	77.89	76.16	76.55	3085613
2022-10-21	76.24	78.10	74.82	77.83	4712023
2022-10-24	77.89	78.43	76.76	78.00	3264320
2022-10-25	78.06	80.00	78.06	79.95	5692204
2022-10-26	80.33	82.86	80.30	82.14	5255592
2022-10-27	82.20	83.56	80.96	83.08	7521863
2022-10-28	83.32	85.18	83.15	84.90	6560054
2022-10-31	84.58	84.69	81.97	82.99	6770597
2022-11-01	83.93	84.18	82.47	83.04	4008453
2022-11-02	82.79	83.12	79.16	79.47	6890656
2022-11-03	67.53	68.36	56.53	57.18	26902078
2022-11-04	57.60	60.37	57.01	60.17	22112560
2022-11-07	61.00	62.05	58.92	61.85	9384395
2022-11-08	62.23	63.54	61.83	62.67	6487719
2022-11-09	62.14	62.77	61.50	61.72	8165644
2022-11-10	64.76	65.37	63.65	64.00	8951083
2022-11-11	64.40	65.95	63.23	65.40	8269366
2022-11-14	64.81	65.73	63.88	64.52	10272549
2022-11-15	66.01	66.38	63.38	63.87	6645667
2022-11-16	63.37	63.65	61.82	61.92	6747950
2022-11-17	60.67	61.80	60.67	61.06	7665542
2022-11-18	61.20	61.87	60.85	61.41	9157914
2022-11-21	61.23	61.81	60.34	61.56	7537391
2022-11-22	61.87	65.36	61.78	65.19	8847230
2022-11-23	64.66	66.60	64.62	65.93	6970946
2022-11-25	65.99	66.18	65.29	65.98	2400022
2022-11-28	65.33	67.17	65.17	65.53	6872706
2022-11-29	65.70	68.68	65.55	67.53	8373641
2022-11-30	67.93	72.62	67.71	72.58	13852887
2022-12-01	72.69	74.30	72.35	73.18	8105394
2022-12-02	72.75	75.00	72.59	74.06	8741894
2022-12-05	73.34	74.02	72.60	72.87	7357785
2022-12-06	72.50	72.79	68.75	69.73	9632693
2022-12-07	69.33	69.69	67.38	68.76	9114609
2022-12-08	69.17	70.12	69.01	69.79	5633736
2022-12-09	68.07	70.91	67.87	70.27	12298501
2022-12-12	70.05	71.39	69.45	71.22	5616540
2022-12-13	73.43	74.27	72.63	73.00	8155504
2022-12-14	72.84	73.55	71.30	72.41	4358635
2022-12-15	74.00	74.89	69.11	69.79	15024215
2022-12-16	69.32	70.66	68.93	69.22	11648101
2022-12-19	69.09	69.52	67.00	67.35	6866802
2022-12-20	67.03	67.95	67.00	67.69	5477708
2022-12-21	67.96	68.15	66.61	66.82	5855427
2022-12-22	65.87	66.75	64.94	66.58	5303842
2022-12-23	66.40	67.50	65.99	66.92	2279479
2022-12-27	66.70	67.70	66.10	67.27	3369392
2022-12-28	67.05	67.68	65.96	66.55	2528863
2022-12-29	66.93	68.34	66.60	67.90	3267891
2022-12-30	67.10	67.86	66.95	67.85	2604414
2023-01-03	68.72	69.54	67.80	68.54	5364430
2023-01-04	69.57	70.29	68.90	69.27	5978774
2023-01-05	68.85	69.00	67.81	68.19	3532497
2023-01-06	68.56	69.95	68.06	69.30	4872058
2023-01-09	69.49	70.64	68.85	70.00	4706429
2023-01-10	70.04	70.04	68.34	69.00	4014061
2023-01-11	68.94	69.48	68.17	69.47	6241263
2023-01-12	69.80	70.04	68.27	69.28	9572507
2023-01-13	68.53	69.77	68.50	69.75	6474406
2023-01-17	69.09	71.56	68.78	71.41	6474888
2023-01-18	71.94	71.98	69.59	69.64	5699876
2023-01-19	68.67	72.12	68.32	71.03	11258217
2023-01-20	71.55	74.28	70.87	73.92	7548207
2023-01-23	74.49	75.04	73.44	74.48	4297063
2023-01-24	73.86	75.02	73.74	74.41	2761297
2023-01-25	73.56	74.22	72.51	74.22	3511771
2023-01-26	75.02	75.15	73.44	74.89	2536430
2023-01-27	74.99	75.42	74.42	75.33	3510264
2023-01-30	74.38	74.92	73.85	74.39	4117220
2023-01-31	74.51	75.07	73.62	75.04	5182226
2023-02-01	74.92	77.28	74.51	76.79	3360667
2023-02-02	77.52	79.32	77.28	77.81	4320185
2023-02-03	76.63	76.73	74.34	75.39	3890681
2023-02-06	74.35	74.75	72.73	73.09	4536773
2023-02-07	73.26	75.41	72.91	75.24	7222299
2023-02-08	74.58	74.94	73.19	73.36	2742994
2023-02-09	75.75	76.28	73.39	73.95	6712416
2023-02-10	73.53	75.67	73.41	75.43	4047659
2023-02-13	65.41	66.04	63.51	66.00	20327207
2023-02-14	66.07	69.61	66.00	67.81	11465210
2023-02-15	66.65	67.65	65.91	67.45	6794050
2023-02-16	66.88	69.52	66.50	69.16	8059216
2023-02-17	68.72	69.65	67.83	69.50	6132990
2023-02-21	69.10	69.10	66.48	67.11	6191218
2023-02-22	67.79	68.22	66.40	67.03	4871157
2023-02-23	67.42	67.47	65.03	66.18	5703955
2023-02-24	65.05	65.62	64.25	64.90	6299374
2023-02-27	65.00	65.36	64.40	64.52	3774383
2023-02-28	64.26	64.68	63.27	63.37	5809726
2023-03-01	63.67	63.99	61.92	62.85	9882488
2023-03-02	63.03	63.95	62.23	63.89	6656618
2023-03-03	64.37	64.70	63.31	63.93	5114284
2023-03-06	64.23	64.80	63.68	63.88	3342862
2023-03-07	63.88	64.48	62.46	62.63	4832268
2023-03-08	62.33	62.96	61.99	62.40	3275350
2023-03-09	62.51	62.82	59.68	59.76	5938737
2023-03-10	59.12	59.40	56.72	57.22	7361388
2023-03-13	56.36	56.43	49.64	49.82	16366964
2023-03-14	52.82	54.34	52.34	53.32	9912563
2023-03-15	51.50	51.97	50.42	51.57	13603342
2023-03-16	50.65	52.44	49.14	52.15	10724537
2023-03-17	52.27	52.91	51.62	51.64	17111471
2023-03-20	51.79	52.71	51.04	51.55	8089764
2023-03-21	53.17	53.41	52.12	53.09	6940559
2023-03-22	52.92	52.92	51.22	51.27	5787562
2023-03-23	51.12	51.75	49.91	49.97	6570500
2023-03-24	49.13	49.93	48.57	49.70	7602033
2023-03-27	50.96	51.59	50.10	50.21	7104735
2023-03-28	50.21	50.99	49.96	50.65	4622214
2023-03-29	51.37	51.59	50.93	51.47	6846850
2023-03-30	52.23	52.98	51.60	52.17	7118139
2023-03-31	52.68	54.44	52.56	54.33	7492472
2023-04-03	54.50	54.71	53.78	54.09	5743711
2023-04-04	54.25	54.28	52.89	52.95	6982382
2023-04-05	52.51	54.10	52.51	53.72	6628082
2023-04-06	53.63	55.49	53.60	55.43	5721738
2023-04-10	55.18	55.43	53.97	54.69	4372237
2023-04-11	54.69	56.41	54.53	56.00	4954830
2023-04-12	56.79	57.17	54.93	55.31	4471313
2023-04-13	55.16	57.18	55.06	56.70	5090914
2023-04-14	57.02	57.81	56.74	57.41	4702834
2023-04-17	57.24	58.09	57.06	58.04	4898477
2023-04-18	58.10	58.28	56.59	56.66	4137945
2023-04-19	56.76	56.81	55.85	56.01	4705400
2023-04-20	55.58	56.44	55.17	56.28	4504921
2023-04-21	56.35	56.61	55.90	56.28	3763222
2023-04-24	56.47	56.55	55.61	55.86	5842752
2023-04-25	55.60	56.15	55.08	55.28	2923170
2023-04-26	55.00	55.96	54.62	54.84	5129113
2023-04-27	58.49	59.31	56.15	56.31	8197413
2023-04-28	57.29	58.81	56.76	58.72	5817972
2023-05-01	57.97	58.34	56.55	56.69	3898576
2023-05-02	56.39	56.56	53.03	53.13	5896026
2023-05-03	53.22	54.19	52.44	52.86	7877920
2023-05-04	52.27	53.34	51.92	53.23	6083189
2023-05-05	54.03	55.80	53.41	55.75	4910412
2023-05-08	55.58	56.24	55.44	55.96	4016976
2023-05-09	55.33	56.21	55.09	55.65	3639126
2023-05-10	56.14	56.43	54.52	55.14	3414448
2023-05-11	54.57	55.29	54.20	55.00	3697671
2023-05-12	55.38	55.39	54.28	55.07	2178403
2023-05-15	55.49	55.71	54.73	55.53	2747794
2023-05-16	55.41	55.63	54.57	54.91	3358314
2023-05-17	55.31	56.32	55.09	55.98	3735833
2023-05-18	55.89	57.90	55.53	57.85	4434238
2023-05-19	58.28	58.59	56.69	56.84	3828114
2023-05-22	57.00	58.58	56.85	57.47	3835267
2023-05-23	57.01	57.18	55.69	55.79	3583315
2023-05-24	55.02	55.29	53.65	53.86	5055253
2023-05-25	53.76	53.93	52.84	53.28	2936521
2023-05-26	53.52	54.49	53.40	54.46	2696486
2023-05-30	54.50	54.61	53.34	53.97	4006426
2023-05-31	53.50	54.77	53.07	54.57	14522741
2023-06-01	54.86	55.60	54.60	55.00	4123477
2023-06-02	55.74	56.00	54.88	55.38	8896804
2023-06-05	55.59	55.30	54.18	55.38	4351850
2023-06-06	54.73	55.37	54.66	54.98	8332375
2023-06-07	55.37	55.43	54.81	54.54	11502012
2023-06-08	54.53	54.87	53.73	54.49	3246660
2023-06-09	54.69	54.96	54.22	54.66	2764959
2023-06-12	54.86	55.20	54.19	54.48	6077026
2023-06-13	54.95	55.67	54.49	55.20	4476877
2023-06-14	55.35	56.21	54.61	54.70	4577175
2023-06-15	54.30	54.55	53.79	54.05	7761504
2023-06-16	54.50	55.35	54.18	54.78	6076923
2023-06-20	54.20	54.98	53.45	54.65	4268574
2023-06-21	54.26	54.75	53.55	53.62	4725575
2023-06-22	53.22	53.57	52.77	53.54	3078187
2023-06-23	52.96	53.54	52.57	52.75	11464385
2023-06-26	52.54	53.38	52.54	52.68	3027267
2023-06-27	52.83	53.11	52.03	52.42	2992320
2023-06-28	52.52	53.11	52.12	53.10	3315141
2023-06-29	53.32	53.83	52.86	52.92	4538488
2023-06-30	53.85	54.82	53.67	54.70	5356772
2023-07-03	58.00	58.70	56.61	58.00	8776998
2023-07-05	58.01	60.56	57.83	59.80	14527090
2023-07-06	59.12	59.84	57.69	59.09	14911270
2023-07-07	58.45	59.81	58.14	59.27	8498488
2023-07-10	59.40	59.65	58.08	58.39	5578747
2023-07-11	58.41	59.47	58.20	59.29	3934620
2023-07-12	60.29	60.45	58.93	59.24	3591434
2023-07-13	59.35	59.99	58.74	59.63	3198830
2023-07-14	59.71	59.88	58.76	59.17	3385991
2023-07-17	58.82	59.15	58.34	58.36	2953316
2023-07-18	58.36	60.32	58.33	60.17	5236404
2023-07-19	60.42	61.38	60.22	60.83	4490187
2023-07-20	60.86	61.43	60.67	61.18	4054382
2023-07-21	61.62	61.88	60.85	61.56	3860981
2023-07-24	61.62	62.08	61.42	61.84	3085055
2023-07-25	62.00	62.39	61.85	62.12	3528551
2023-07-26	62.00	62.02	61.14	61.49	4411770
2023-07-27	61.58	61.94	60.85	60.97	4340135
2023-07-28	61.81	61.87	59.38	59.65	3379432
2023-07-31	60.04	60.89	59.95	60.38	3295322
2023-08-01	60.40	61.16	60.23	61.07	3289935
2023-08-02	62.16	62.58	58.44	59.51	7092418
2023-08-03	59.16	59.28	57.16	57.29	6550223
2023-08-04	57.50	59.75	57.21	58.81	5071684
2023-08-07	59.01	59.23	58.00	58.33	2723087
2023-08-08	57.47	57.92	56.89	57.66	2603626
2023-08-09	57.51	58.16	57.14	57.78	2448904
2023-08-10	58.32	58.71	56.95	57.30	3007339
2023-08-11	56.77	57.03	56.16	56.29	3140618
2023-08-14	56.00	56.52	55.80	55.99	2645708
2023-08-15	55.39	55.97	55.21	55.88	3348097
2023-08-16	55.20	56.14	55.19	55.81	3090243
2023-08-17	55.78	56.74	55.68	56.06	3429726
2023-08-18	55.26	56.13	55.12	55.39	3487316
2023-08-21	55.30	55.88	54.80	55.68	2377878
2023-08-22	55.67	55.75	54.92	55.19	2760152
2023-08-23	55.29	55.35	54.76	55.28	2624947
2023-08-24	55.36	55.81	55.04	55.26	1980520
2023-08-25	54.82	55.15	53.84	54.74	3442299
2023-08-28	55.27	56.14	55.07	55.96	3504357
2023-08-29	56.04	56.11	55.14	55.72	3373202
2023-08-30	55.72	56.33	55.46	56.29	2409474
2023-08-31	56.28	56.55	55.47	55.86	4734722
2023-09-01	56.55	57.11	56.41	56.68	2928244
2023-09-05	56.44	56.56	55.60	55.64	2587260
2023-09-06	55.19	55.88	55.17	54.80	2434734
2023-09-07	55.00	55.17	54.31	54.39	2897484
2023-09-08	54.62	55.86	54.62	55.33	4365746
2023-09-11	55.49	55.89	54.93	55.52	2802616
2023-09-12	55.38	56.29	55.34	55.72	3369588
2023-09-13	56.01	56.17	55.02	55.25	5180581
2023-09-14	55.63	56.67	55.40	56.38	6031660
2023-09-15	56.57	57.56	56.42	56.90	9042653
2023-09-18	56.35	57.42	56.35	57.26	5455461
2023-09-19	57.40	58.42	57.26	58.23	9160114
2023-09-20	58.67	59.53	58.09	58.14	7481953
2023-09-21	58.04	58.04	56.51	57.05	4670352
2023-09-22	57.11	57.40	56.05	56.12	5424473
2023-09-25	55.88	56.24	55.49	55.98	3689466
2023-09-26	55.43	55.95	55.31	55.60	5478823
2023-09-27	55.51	56.29	55.14	55.54	4843412
2023-09-28	55.33	56.47	55.28	55.82	4327259
2023-09-29	55.83	56.09	55.05	55.27	6005745
2023-10-02	55.32	55.46	53.90	54.24	4260259
2023-10-03	53.75	54.04	53.04	53.75	3550294
2023-10-04	54.10	54.44	53.51	54.30	2881017
2023-10-05	54.14	54.47	53.44	54.15	3322648
2023-10-06	53.87	54.46	53.27	53.44	4267496
2023-10-09	52.65	53.23	51.06	52.29	7837729
2023-10-10	52.29	53.40	52.04	53.10	8378508
2023-10-11	53.25	53.65	52.56	53.12	3118507
2023-10-12	52.83	52.87	51.18	51.60	4258516
2023-10-13	51.36	52.23	51.28	51.82	3614468
2023-10-16	52.32	52.81	51.54	52.60	2550770
2023-10-17	53.35	54.14	52.90	53.61	3550162
2023-10-18	52.99	53.73	51.83	51.86	3648105
2023-10-19	52.26	52.64	51.41	51.42	5070411
2023-10-20	51.78	52.16	50.39	50.40	4358789
2023-10-23	50.16	50.64	49.50	49.58	5171645
2023-10-24	49.98	51.00	49.93	50.50	4028488
2023-10-25	49.00	49.56	48.16	48.85	5358410
2023-10-26	48.67	49.06	48.05	48.22	3561391
2023-10-27	47.91	48.22	46.91	47.16	5102029
2023-10-30	47.63	48.51	47.31	48.41	8071386
2023-10-31	48.50	49.33	47.97	49.11	7476736
2023-11-01	49.52	49.52	48.46	49.28	4065974
2023-11-02	49.95	51.39	49.81	51.36	6686888
2023-11-03	52.00	52.51	51.79	51.96	6290557
2023-11-06	51.77	52.07	51.31	51.72	4616011
2023-11-07	51.28	52.15	49.91	51.10	9000197
2023-11-08	50.95	53.30	50.85	53.00	6838576
2023-11-09	52.79	53.11	51.60	51.78	4994250
2023-11-10	51.92	52.67	51.57	52.41	4284192
2023-11-13	52.27	52.85	52.14	52.39	3571960
2023-11-14	53.44	54.98	53.39	53.91	8832706
2023-11-15	53.95	54.74	53.92	54.46	7561454
2023-11-16	54.44	54.85	53.76	53.90	4670405
2023-11-17	54.31	54.78	54.10	54.67	3834407
2023-11-20	54.54	55.08	54.41	54.80	7413542
2023-11-21	54.51	54.86	53.79	53.90	3581277
2023-11-22	54.07	54.53	53.93	54.43	4368443
2023-11-24	54.67	55.55	54.65	55.50	2094009
2023-11-27	55.25	56.42	55.24	55.99	6377206
2023-11-28	56.00	57.34	55.98	56.91	6094993
2023-11-29	57.26	59.02	57.18	58.18	7615751
2023-11-30	58.40	59.07	58.33	58.64	8568480
2023-12-01	58.64	59.95	58.64	59.90	8827503
2023-12-04	59.49	60.29	59.49	59.93	6297905
2023-12-05	59.70	60.04	59.36	59.59	4919471
2023-12-06	59.98	60.56	58.65	58.44	8202456
2023-12-07	58.69	58.99	58.24	58.92	9540759
2023-12-08	58.95	59.21	58.43	58.94	15519352
2023-12-11	58.99	59.60	58.63	58.72	7024585
2023-12-12	58.67	58.85	57.50	57.84	7215557
2023-12-13	57.86	60.10	57.13	60.00	7332658
2023-12-14	60.85	61.89	59.41	60.36	9352245
2023-12-15	59.70	60.74	59.10	59.41	7523621
2023-12-18	59.82	60.42	59.29	60.04	6678035
2023-12-19	60.21	60.31	59.70	59.92	5128387
2023-12-20	59.50	60.13	58.85	58.88	2450118
2023-12-21	59.07	59.74	58.86	59.71	2663677
2023-12-22	60.00	60.39	59.46	59.94	2843760
2023-12-26	59.78	60.43	59.74	60.27	2158372
2023-12-27	60.51	60.75	60.10	60.40	1778024
2023-12-28	60.20	60.92	60.20	60.80	1745826
2023-12-29	60.58	61.19	59.96	60.07	2647304
2024-01-02	59.81	61.51	59.62	60.97	6208345
2024-01-03	60.66	60.92	59.94	60.21	3794267
2024-01-04	60.34	61.10	60.23	60.57	7565577
2024-01-05	60.41	61.83	60.24	61.41	4634506
2024-01-08	62.00	63.55	61.67	63.35	5878788
2024-01-09	62.97	63.83	62.08	62.17	4280788
2024-01-10	62.06	62.63	61.75	62.45	3567175
2024-01-11	62.46	62.66	61.59	62.30	3960179
2024-01-12	62.56	62.88	61.57	61.79	2570719
2024-01-16	61.25	61.78	60.82	61.16	4524029
2024-01-17	60.32	61.28	59.63	59.80	3997457
2024-01-18	59.72	59.85	58.24	59.01	6111673
2024-01-19	59.36	60.08	58.62	59.86	4127401
2024-01-22	60.41	61.98	60.32	61.83	8135538
2024-01-23	62.15	62.71	60.37	60.43	7548338
2024-01-24	60.42	61.11	59.90	61.06	16353950
2024-01-25	61.66	62.36	61.11	62.25	4676280
2024-01-26	62.06	63.85	62.06	63.51	5929764
2024-01-29	63.25	63.86	62.92	63.50	5660777
2024-01-30	63.12	63.42	62.46	63.15	4985656
2024-01-31	63.17	63.59	62.26	62.26	4098191
2024-02-01	62.51	63.24	61.55	62.87	4684154
2024-02-02	62.64	62.91	61.79	62.29	2778704
2024-02-05	61.47	62.14	61.26	61.71	3001828
2024-02-06	61.44	61.66	60.50	61.62	3597191
2024-02-07	62.01	62.04	60.84	61.67	2955151
2024-02-08	61.45	61.98	61.31	61.44	2480014
2024-02-09	61.28	62.11	61.28	61.76	3294413
2024-02-12	61.95	62.62	61.56	62.32	3422519
2024-02-13	61.52	61.72	60.39	61.24	3777239
2024-02-14	61.92	62.70	61.62	62.64	4899738
2024-02-15	62.89	63.86	62.80	63.65	2915890
2024-02-16	63.39	64.52	63.07	63.65	3268477
2024-02-20	63.09	63.77	62.92	62.96	2964530
2024-02-21	62.77	63.53	62.17	63.45	2538438
2024-02-22	63.52	64.50	63.40	64.10	2841401
2024-02-23	64.38	64.83	64.12	64.28	5602779
2024-02-26	62.79	68.02	62.63	67.33	9512067
2024-02-27	67.66	68.15	66.20	66.98	6941584
2024-02-28	66.93	67.67	66.38	66.87	3711283
2024-02-29	68.02	69.55	67.50	69.19	9151689
2024-03-01	69.25	69.59	68.62	69.21	6846199
2024-03-04	69.52	69.96	68.99	69.45	3790663
2024-03-05	69.29	70.52	69.24	69.75	4243047
2024-03-06	69.85	70.49	69.33	69.47	3953271
2024-03-07	69.89	70.14	68.86	69.15	2885196
2024-03-08	69.36	70.35	68.85	69.65	3698326
2024-03-11	69.48	70.07	68.94	69.75	2507719
2024-03-12	70.02	70.52	69.53	69.55	2722880
2024-03-13	68.92	70.03	68.70	68.90	4007919
2024-03-14	68.54	68.83	67.74	68.22	5345931
2024-03-15	67.58	69.67	67.51	69.12	5771608
2024-03-18	69.09	69.70	68.47	69.30	3051233
2024-03-19	69.41	70.00	68.97	69.86	3075439
2024-03-20	70.00	71.10	69.62	70.70	3027661
2024-03-21	70.94	72.36	70.38	72.26	5869898
2024-03-22	72.17	72.34	70.49	70.52	3530944
2024-03-25	70.66	71.27	70.50	71.09	4007648
2024-03-26	71.29	72.33	71.07	72.30	6460363
2024-03-27	73.00	73.58	72.32	73.46	7273768
2024-03-28	73.75	74.75	73.61	74.18	4503657
2024-04-01	73.84	74.18	72.67	72.75	3486839
2024-04-02	72.05	73.84	71.76	73.70	4366281
2024-04-03	73.57	73.57	72.57	72.61	3473644
2024-04-04	73.30	73.81	71.86	71.90	2640743
2024-04-05	72.14	72.70	71.69	72.44	2872229
2024-04-08	72.62	73.67	72.56	73.08	2868280
2024-04-09	73.26	73.99	73.26	73.87	2798686
2024-04-10	72.75	73.57	72.30	72.63	2819481
2024-04-11	72.75	72.98	71.67	72.16	3560982
2024-04-12	71.60	71.83	70.67	70.95	2873303
2024-04-15	72.37	72.44	70.22	70.72	2316248
2024-04-16	70.86	71.43	70.50	70.70	3149879
2024-04-17	71.01	71.21	70.10	70.35	2950684
2024-04-18	70.93	70.98	69.88	70.00	3617170
2024-04-19	70.37	71.67	70.34	70.73	5607672
2024-04-22	71.22	71.93	70.36	71.30	3397154
2024-04-23	71.52	72.21	71.45	71.90	4256413
2024-04-24	71.38	71.79	70.78	70.81	4249254
2024-04-25	70.23	71.12	69.93	70.47	3986834
2024-04-26	70.14	71.10	69.47	69.60	3761667
2024-04-29	69.78	70.52	69.21	69.44	3458922
2024-04-30	69.00	69.42	67.86	67.92	4536726
2024-05-01	67.95	68.21	66.72	67.20	4538961
2024-05-02	68.10	69.45	67.48	69.43	3956061
2024-05-03	69.99	70.77	69.67	70.72	3571205
2024-05-06	71.16	71.40	70.38	70.45	5204283
2024-05-07	73.00	75.71	72.64	74.31	9594935
2024-05-08	74.60	75.10	72.67	74.05	5420473
2024-05-09	74.32	74.36	73.37	73.71	3933052
2024-05-10	73.99	74.73	73.63	74.64	3954875
2024-05-13	74.97	76.17	74.90	75.75	5643759
2024-05-14	76.01	76.68	75.39	76.39	3888352
2024-05-15	76.84	77.63	76.72	77.48	5662479
2024-05-16	77.40	78.15	77.36	77.56	5431573
2024-05-17	78.00	78.56	77.78	78.36	4670413
2024-05-20	78.50	78.73	77.52	77.72	3280735
2024-05-21	77.81	78.46	77.59	78.11	2852753
2024-05-22	77.82	78.04	77.01	77.24	3073467
2024-05-23	77.63	77.63	76.02	76.31	2636922
2024-05-24	76.52	77.81	76.44	77.79	2949625
2024-05-28	77.79	77.79	74.00	75.13	4816887
2024-05-29	74.34	75.06	74.00	74.48	3587968
2024-05-30	74.66	74.88	73.77	74.08	3084329
2024-05-31	74.36	75.94	74.23	75.88	7366482
2024-06-03	75.92	76.38	75.17	76.04	3221431
2024-06-04	75.94	76.64	75.67	76.07	4377114
2024-06-05	76.12	76.38	75.73	75.96	3381272
2024-06-06	75.86	76.54	75.64	76.37	2514251
2024-06-07	76.04	77.53	75.83	77.15	4073286
2024-06-10	76.87	77.50	76.29	77.29	4146653
2024-06-11	77.06	77.09	75.28	75.83	3845555
2024-06-12	76.70	77.83	76.70	76.95	4901857
2024-06-13	76.80	77.08	75.38	77.07	4510815
2024-06-14	76.82	76.97	75.14	76.57	4025448
2024-06-17	75.89	76.39	74.75	76.12	3701192
2024-06-18	76.26	77.75	75.91	77.05	4624539
2024-06-20	76.26	76.73	75.60	76.48	4583754
2024-06-21	76.28	77.01	75.47	75.96	15128141
2024-06-24	76.04	76.90	75.48	75.55	4001057
2024-06-25	75.44	75.95	75.06	75.20	3324975
2024-06-26	74.74	75.21	74.33	74.99	2865943
2024-06-27	74.82	74.90	73.79	74.63	3168799
2024-06-28	74.88	75.48	74.48	75.36	4935020
2024-07-01	75.43	76.21	73.97	74.27	2576488
2024-07-02	74.43	75.40	74.14	75.23	1945459
2024-07-03	75.59	75.93	74.96	75.81	1287286
2024-07-05	75.65	75.76	74.98	75.42	2256111
2024-07-08	75.56	75.85	74.66	74.85	2049015
2024-07-09	74.85	75.00	73.60	73.72	3135839
2024-07-10	73.80	74.12	72.92	73.92	2309012
2024-07-11	74.04	75.64	73.61	75.58	2322599
2024-07-12	75.97	76.66	75.45	76.42	2391426
2024-07-15	76.81	77.30	76.05	76.11	3974273
2024-07-16	76.37	77.14	76.37	76.91	2761397
2024-07-17	77.02	77.99	76.64	77.26	2141921
2024-07-18	76.91	77.29	75.95	76.04	3200864
2024-07-19	76.53	76.53	74.86	75.25	2987492
2024-07-22	74.77	75.53	74.16	75.32	2717514
2024-07-23	75.30	75.57	74.57	75.10	2618738
2024-07-24	74.72	75.48	74.24	75.33	2659073
2024-07-25	75.41	76.07	74.47	74.51	3014936
2024-07-26	75.01	76.50	74.67	75.68	2334467
2024-07-29	75.98	76.30	75.30	75.72	1869527
2024-07-30	76.30	77.11	76.16	76.74	1993502
2024-07-31	76.96	77.41	76.35	76.83	1989067
2024-08-01	77.13	77.34	74.61	75.09	2193139
2024-08-02	74.46	74.60	73.33	74.36	2291368
2024-08-05	72.86	74.13	72.01	72.80	5640494
2024-08-06	74.95	77.69	72.68	76.54	5743969
2024-08-07	77.77	77.97	76.20	76.45	5885263
2024-08-08	76.94	77.61	75.95	76.43	3194042
2024-08-09	76.34	77.71	75.47	77.59	2576083
2024-08-12	77.52	77.79	75.82	76.13	2815581
2024-08-13	76.59	78.37	76.54	78.26	4334914
2024-08-14	78.34	78.44	77.68	78.09	3007724
2024-08-15	78.51	79.25	78.00	78.48	3125283
2024-08-16	78.48	79.07	78.17	79.00	2167762
2024-08-19	79.87	80.20	78.94	79.16	1922351
2024-08-20	79.41	79.42	78.36	78.52	1738664
2024-08-21	78.68	79.32	78.14	79.21	1890590
2024-08-22	79.22	79.45	78.55	78.70	1791274
2024-08-23	79.10	79.44	78.50	79.27	2002607
2024-08-26	79.67	81.00	79.41	80.38	2116822
2024-08-27	80.17	81.90	80.00	81.53	3126788
2024-08-28	81.28	81.80	80.84	81.24	1694013
2024-08-29	81.26	81.83	80.48	81.33	1814006
2024-08-30	81.56	82.48	81.20	82.45	4283902
2024-09-03	82.00	83.14	81.99	82.63	2993698
2024-09-04	82.70	83.29	82.13	82.40	2020225
2024-09-05	82.81	82.92	81.65	82.47	2317815
2024-09-06	82.27	83.11	81.08	81.36	2725138
2024-09-09	81.86	82.96	81.29	82.03	3340410
2024-09-10	82.24	83.47	81.05	83.42	2980596
2024-09-11	82.94	83.61	81.63	83.53	3340925
2024-09-12	83.54	84.40	83.18	84.25	2417572
2024-09-13	84.41	84.77	84.12	84.14	2639896
2024-09-16	84.55	85.26	83.61	85.03	3049157
2024-09-17	84.74	85.63	84.57	85.04	1866257
2024-09-18	84.88	85.18	84.08	84.43	2688055
2024-09-19	85.07	85.14	83.66	84.41	3149994
2024-09-20	83.49	84.10	83.32	84.06	6188718
2024-09-23	84.36	84.64	83.62	84.39	2172340
2024-09-24	84.12	84.61	83.57	84.03	3728914
2024-09-25	83.76	84.11	81.82	82.31	3386014
2024-09-26	82.93	83.47	82.56	82.94	3170537
2024-09-27	83.26	84.07	82.94	83.13	2075786
2024-09-30	83.16	83.83	82.66	83.75	2386587
2024-10-01	83.75	84.19	82.83	83.67	2695456
2024-10-02	83.34	83.75	82.88	83.46	2235639
2024-10-03	83.26	83.78	82.77	83.71	2219020
2024-10-04	84.16	84.78	83.90	84.63	2108605
2024-10-07	84.60	84.78	84.12	84.30	2556617
2024-10-08	84.62	86.16	84.16	85.91	3786500
2024-10-09	86.22	86.67	85.88	86.37	2436287
2024-10-10	86.08	86.66	85.85	86.49	2515332
2024-10-11	86.83	87.90	86.57	86.75	2617777
2024-10-14	87.00	87.96	86.78	87.79	1828823
2024-10-15	88.25	89.32	87.74	89.05	3310781
2024-10-16	89.00	89.84	88.99	89.79	2083434
2024-10-17	90.00	90.29	89.46	89.92	2042055
2024-10-18	90.12	91.14	89.20	90.95	2350186
2024-10-21	90.71	91.05	90.13	90.66	2687750
2024-10-22	90.21	90.59	89.27	89.51	2590697
2024-10-23	89.48	90.09	89.29	89.90	2678730
2024-10-24	90.18	90.58	89.37	90.33	2191009
2024-10-25	90.61	91.22	89.58	89.72	1616119
2024-10-28	90.34	91.28	90.01	90.87	2038568
2024-10-29	90.75	90.89	89.45	90.01	2657170
2024-10-30	90.08	91.44	89.48	90.72	2867166
2024-10-31	90.51	91.54	89.70	89.73	3862711
2024-11-01	89.45	89.97	88.28	89.10	4665945
2024-11-04	88.00	91.98	87.68	89.70	6372472
2024-11-05	89.91	90.16	86.20	86.57	6019976
2024-11-06	88.00	88.22	84.40	86.44	8002306
2024-11-07	85.95	86.75	85.39	86.68	4177509
2024-11-08	87.26	88.99	86.93	88.07	3113264
2024-11-11	88.30	89.44	87.92	88.72	3854876
2024-11-12	88.75	89.26	87.50	87.62	2932238
2024-11-13	87.98	88.92	87.63	88.88	3507537
2024-11-14	88.60	89.57	88.38	88.46	3183101
2024-11-15	87.97	88.63	86.97	87.82	2655968
2024-11-18	87.63	88.55	87.63	88.42	2755520
2024-11-19	87.73	87.79	85.56	86.08	3057095
2024-11-20	85.50	86.10	85.19	85.90	4447620
2024-11-21	86.54	86.71	84.53	85.50	4287069
2024-11-22	85.88	86.37	85.39	86.08	3817314
2024-11-25	85.95	86.00	84.10	84.41	6316119
2024-11-26	84.64	85.14	83.95	84.94	2646171
2024-11-27	85.19	85.85	85.07	85.55	2550232
2024-11-29	85.57	86.03	84.91	85.30	1126820
2024-12-02	85.52	85.64	84.12	85.13	2536020
2024-12-03	85.24	85.58	84.80	85.24	4191566
2024-12-04	85.45	85.77	83.45	85.25	5089027
2024-12-05	85.23	85.66	84.85	85.49	4084873
2024-12-06	85.86	85.86	84.07	84.98	4354322
2024-12-09	84.94	85.16	83.68	83.78	3035643
2024-12-10	83.67	85.30	83.22	84.83	3196331
2024-12-11	84.91	85.29	84.00	85.28	2348238
2024-12-12	85.60	85.85	84.85	84.91	2113824
2024-12-13	84.91	85.44	83.95	84.10	2331107
2024-12-16	84.24	84.78	83.03	83.05	3202968
2024-12-17	82.72	83.54	82.32	83.17	3532352
2024-12-18	83.20	83.35	80.30	80.34	3218401
2024-12-19	80.97	81.47	80.11	80.14	2706574
2024-12-20	79.84	81.67	79.59	81.46	8122557
2024-12-23	80.98	81.52	80.59	81.40	2201860
2024-12-24	81.37	82.36	81.10	82.34	883616
2024-12-26	81.85	82.49	81.62	82.26	1655471
2024-12-27	81.81	82.57	81.39	81.60	1551928
2024-12-30	81.00	81.09	80.14	80.59	1545929
2024-12-31	80.89	81.23	80.36	80.77	1975945
2025-01-02	81.13	81.13	79.70	80.09	1660280
2025-01-03	80.20	80.66	79.74	80.26	1630313
2025-01-06	80.26	80.33	78.84	79.04	2554138
2025-01-07	79.14	80.05	78.72	79.16	3494439
2025-01-08	79.25	79.50	78.55	79.35	3005437
2025-01-10	78.51	78.78	76.92	77.13	2431875
2025-01-13	76.97	78.68	76.82	78.63	3154819
2025-01-14	78.56	78.95	77.79	78.35	2050190
2025-01-15	79.97	80.00	77.92	78.04	2295924
2025-01-16	78.00	78.76	77.64	78.71	1694683
2025-01-17	78.91	79.46	78.42	78.78	3150125
2025-01-21	79.07	79.61	78.75	78.91	2414861
2025-01-22	78.86	79.00	78.30	78.52	1880524
2025-01-23	78.98	79.33	78.30	79.29	2125746
2025-01-24	78.99	79.79	78.99	79.23	2001324
2025-01-27	79.65	81.23	79.21	81.11	1942824
2025-01-28	80.55	81.39	80.16	80.36	2165821
2025-01-29	80.40	81.37	80.15	80.64	1572145
2025-01-30	81.30	82.45	81.20	82.08	1897644
2025-01-31	82.29	82.38	81.27	81.47	2406810
2025-02-03	80.18	82.05	80.02	81.88	2385425
2025-02-04	81.85	82.11	80.88	81.53	1766476
2025-02-05	82.08	82.39	81.73	82.24	2265161
2025-02-06	82.65	82.86	81.97	82.86	2219521
2025-02-07	83.11	83.97	82.94	83.42	2421005
2025-02-10	83.58	83.71	82.48	82.66	3450800
2025-02-11	72.00	75.18	67.55	73.16	19368867
2025-02-12	71.71	73.66	71.71	72.58	10135653
2025-02-13	72.57	72.88	70.23	70.53	6079418
2025-02-14	70.50	70.90	68.68	68.98	6282336
2025-02-18	69.10	70.35	69.01	69.67	4555112
2025-02-19	69.59	69.74	68.65	69.42	4038230
2025-02-20	69.65	70.20	69.11	69.85	3774977
2025-02-21	69.92	70.71	69.40	69.85	5688720
2025-02-24	69.67	69.99	68.90	69.37	3276434
2025-02-25	69.93	70.76	68.85	69.31	3223169
2025-02-26	69.50	70.00	68.67	68.91	2572895
2025-02-27	69.06	69.92	68.95	69.25	3111519
2025-02-28	69.39	71.22	69.39	71.12	5425752
2025-03-03	71.41	72.46	70.92	72.20	3571171
2025-03-04	71.38	72.20	69.76	69.89	3809952
2025-03-05	69.91	70.23	68.80	69.66	2973942
2025-03-06	69.04	70.60	68.73	70.39	2566992
2025-03-07	70.26	72.02	70.14	71.27	4576523
2025-03-10	70.60	72.68	70.44	70.87	4910867
2025-03-11	70.80	71.08	68.08	68.12	4395250
2025-03-12	68.19	68.40	66.51	68.12	3301023

Explore More About FIS

Coins representing dividend payouts and trends

FIS Dividend History

Discover Fidelity National Information'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

FIS Stock Split History

Discover Fidelity National Information'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

FIS Historical Prices

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

Web Analytics