FNV Historical Prices

Summary

Key Stock Metrics

111.98

(March 12, 2024)

52-Week Low

146.70

(March 6, 2025)

52-Week High

169.32

(April 11, 2022)

All-Time High

143.28

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-12-06	15.05	15.07	15.04	15.05	8200
2007-12-07	15.00	15.00	15.00	15.00	4204300
2007-12-10	14.97	14.97	14.97	14.97	300
2007-12-11	14.96	14.96	14.96	14.96	2000
2007-12-12	14.88	14.88	14.88	14.88	600
2007-12-13	14.84	14.84	14.84	14.84	12000
2007-12-14	14.64	14.75	14.64	14.64	325490
2007-12-17	14.59	14.64	14.54	14.59	4390
2007-12-18	13.63	13.63	13.63	13.63	1000
2007-12-19	14.37	14.42	14.32	14.37	10400
2007-12-20	14.17	14.29	14.13	14.17	17700
2007-12-21	14.99	14.99	14.21	14.99	5000
2007-12-24	15.39	15.39	15.39	15.39	100
2007-12-27	15.45	15.48	15.38	15.45	1800
2007-12-28	15.49	15.50	15.49	15.49	14900
2007-12-31	15.26	15.30	15.26	15.26	2000
2008-01-02	15.41	15.41	15.34	15.41	16100
2008-01-03	16.46	16.56	15.59	16.46	8300
2008-01-04	16.43	16.47	16.40	16.43	12600
2008-01-07	16.49	16.50	16.00	16.49	1500
2008-01-08	17.69	17.69	17.00	17.69	13800
2008-01-09	18.13	18.19	17.52	18.13	9800
2008-01-10	18.48	18.48	18.19	18.48	3550
2008-01-11	19.30	19.39	18.32	19.30	6820
2008-01-14	20.06	20.06	19.87	20.06	27155
2008-01-15	18.81	19.91	18.79	18.81	5100
2008-01-16	18.47	18.51	17.97	18.47	6900
2008-01-17	17.53	18.10	17.53	17.53	1400
2008-01-18	17.65	18.06	17.51	17.65	9400
2008-01-22	17.47	17.74	16.48	17.47	8000
2008-01-23	17.18	17.53	17.07	17.18	7800
2008-01-24	18.44	18.67	18.38	18.44	4950
2008-01-25	19.16	19.26	19.01	19.16	2200
2008-01-28	19.45	19.45	18.89	19.45	1100
2008-01-29	19.42	19.61	19.42	19.42	2600
2008-01-31	19.39	19.39	19.39	19.39	600
2008-02-01	19.04	19.47	18.69	19.04	2000
2008-02-04	19.62	19.62	18.88	19.62	6400
2008-02-05	18.96	19.19	18.95	18.96	500
2008-02-06	19.59	19.86	19.22	19.59	2830
2008-02-07	19.74	19.74	19.55	19.74	20000
2008-02-08	20.26	20.30	20.26	20.26	1300
2008-02-11	20.60	20.71	19.86	20.60	18200
2008-02-12	20.68	21.02	20.61	20.68	5138
2008-02-13	20.67	20.81	20.38	20.67	9300
2008-02-14	21.08	21.08	20.48	21.08	2200
2008-02-15	20.82	20.93	20.63	20.82	3650
2008-02-19	22.02	22.02	21.39	22.02	3380
2008-02-20	22.13	22.40	21.99	22.13	1700
2008-02-21	22.48	22.92	22.48	22.48	6958
2008-02-22	21.54	21.57	21.14	21.54	5200
2008-02-25	21.66	21.97	21.58	21.66	1300
2008-02-26	22.33	22.33	22.23	22.33	1100
2008-02-27	22.89	22.93	22.50	22.89	3200
2008-02-28	23.02	23.61	22.97	23.02	7750
2008-02-29	23.01	23.42	22.89	23.01	2750
2008-03-03	23.03	23.29	22.92	23.03	5686
2008-03-04	21.84	23.22	21.76	21.84	8800
2008-03-05	22.68	22.76	22.41	22.68	3000
2008-03-06	22.53	22.68	21.95	22.53	4100
2008-03-07	22.00	22.26	21.81	22.00	1500
2008-03-10	20.59	21.33	20.12	20.59	31800
2008-03-11	20.41	20.83	19.77	20.41	8400
2008-03-12	20.75	21.62	20.43	20.75	3300
2008-03-13	21.73	21.75	20.69	21.73	7300
2008-03-14	22.07	22.12	21.23	22.07	13400
2008-03-17	21.15	22.24	20.90	21.15	15900
2008-03-18	20.55	21.00	20.53	20.55	5200
2008-03-19	19.44	20.08	18.78	19.44	12200
2008-03-20	18.54	18.94	18.28	18.54	6250
2008-03-24	19.33	19.33	19.00	19.33	3830
2008-03-25	19.92	19.92	19.32	19.92	3700
2008-03-26	20.33	20.77	19.77	20.33	3500
2008-03-27	19.48	19.48	19.02	19.48	4300
2008-03-28	19.30	19.40	18.93	19.30	4500
2008-03-31	18.86	18.86	18.85	18.86	200
2008-04-01	18.77	18.77	18.65	18.77	3500
2008-04-02	19.13	19.18	19.04	19.13	7078
2008-04-04	19.89	19.89	19.49	19.89	800
2008-04-07	20.55	20.63	20.45	20.55	3900
2008-04-08	19.96	20.13	19.96	19.96	4150
2008-04-09	19.99	20.66	19.99	19.99	7290
2008-04-10	20.18	20.23	20.02	20.18	1400
2008-04-11	19.96	19.96	19.96	19.96	1200
2008-04-14	19.22	19.55	19.22	19.22	8378
2008-04-15	19.63	19.63	19.61	19.63	1000
2008-04-16	20.69	20.82	20.68	20.69	1200
2008-04-17	19.88	20.66	19.88	19.88	400
2008-04-18	19.92	20.01	19.70	19.92	1250
2008-04-21	19.72	20.03	19.66	19.72	5300
2008-04-23	18.57	18.65	18.57	18.57	4200
2008-04-24	17.12	18.20	17.01	17.12	8800
2008-04-25	18.33	18.33	17.85	18.33	3050
2008-04-28	17.70	18.11	17.58	17.70	2600
2008-04-29	17.10	17.25	16.98	17.10	2950
2008-04-30	17.80	17.80	17.39	17.80	6200
2008-05-01	17.53	17.53	17.25	17.53	8600
2008-05-02	17.70	17.75	17.70	17.70	1600
2008-05-05	17.87	17.89	17.69	17.87	800
2008-05-06	18.51	18.51	18.39	18.51	1600
2008-05-07	17.69	18.28	17.65	17.69	5700
2008-05-08	18.32	18.32	18.05	18.32	5500
2008-05-09	18.60	18.65	18.51	18.60	3500
2008-05-12	18.27	18.87	18.27	18.27	700
2008-05-13	18.22	18.32	18.12	18.22	3100
2008-05-14	18.05	18.56	18.00	18.05	6300
2008-05-15	18.00	18.09	18.00	18.00	2000
2008-05-16	19.22	19.22	18.48	19.22	10560
2008-05-20	21.00	21.11	19.60	21.00	33333
2008-05-21	21.75	21.75	21.26	21.75	8950
2008-05-22	21.24	21.74	20.95	21.24	7900
2008-05-23	21.51	21.56	21.33	21.51	2900
2008-05-27	20.66	21.19	20.55	20.66	6600
2008-05-28	20.55	20.63	20.29	20.55	2000
2008-05-29	20.43	20.43	20.43	20.43	400
2008-05-30	21.97	21.97	20.40	21.97	2100
2008-06-02	21.00	21.17	20.84	21.00	18200
2008-06-03	20.82	21.15	20.80	20.82	29700
2008-06-04	20.49	20.80	20.49	20.49	11240
2008-06-05	20.55	20.55	20.16	20.55	2100
2008-06-06	20.82	20.94	20.56	20.82	7300
2008-06-09	20.74	20.95	20.57	20.74	3600
2008-06-10	20.70	20.73	20.70	20.70	1300
2008-06-11	20.70	20.70	20.70	20.70	100
2008-06-12	20.66	20.66	20.64	20.66	300
2008-06-13	20.89	20.89	20.66	20.89	1700
2008-06-16	22.48	22.69	22.26	22.48	2700
2008-06-17	21.60	21.97	21.60	21.60	400
2008-06-18	21.73	21.73	21.30	21.73	3100
2008-06-19	21.76	21.79	21.67	21.76	10400
2008-06-23	22.19	22.19	22.04	22.19	4500
2008-06-25	21.63	22.36	21.63	21.63	1700
2008-06-26	22.48	22.56	22.41	22.48	1000
2008-06-27	24.21	24.21	22.85	24.21	2200
2008-06-30	24.06	24.36	23.65	24.06	4900
2008-07-02	24.04	24.48	23.62	24.04	6800
2008-07-03	23.16	23.16	23.08	23.16	10500
2008-07-07	22.65	22.94	22.64	22.65	1400
2008-07-08	21.29	22.17	21.16	21.29	1700
2008-07-09	21.59	21.97	21.52	21.59	1100
2008-07-10	21.75	22.12	21.75	21.75	3700
2008-07-11	23.45	23.76	22.48	23.45	11800
2008-07-14	24.49	24.49	24.35	24.49	2500
2008-07-15	23.81	24.59	23.73	23.81	3500
2008-07-16	23.13	23.81	23.13	23.13	3700
2008-07-17	23.96	24.23	23.72	23.96	2600
2008-07-18	23.72	23.72	23.64	23.72	200
2008-07-21	23.53	23.70	23.53	23.53	900
2008-07-22	23.10	23.43	23.05	23.10	3600
2008-07-23	21.33	22.96	21.33	21.33	2100
2008-07-24	21.98	22.05	21.70	21.98	2100
2008-07-25	21.87	21.87	21.59	21.87	3400
2008-07-28	22.01	22.01	21.86	22.01	600
2008-07-29	21.38	21.59	21.10	21.38	1400
2008-07-30	21.93	21.93	20.50	21.93	2160
2008-07-31	20.97	22.24	20.84	20.97	3800
2008-08-01	20.82	20.82	20.71	20.82	600
2008-08-05	18.51	20.59	18.51	18.51	16900
2008-08-06	17.60	18.99	17.60	17.60	11450
2008-08-07	17.59	17.90	17.40	17.59	8000
2008-08-08	17.29	17.29	16.83	17.29	7700
2008-08-11	16.69	17.79	16.69	16.69	6100
2008-08-12	16.29	16.49	16.11	16.29	14100
2008-08-13	17.28	17.30	16.43	17.28	17800
2008-08-14	17.39	17.44	17.10	17.39	5060
2008-08-15	17.39	17.39	16.99	17.39	7600
2008-08-18	17.50	17.59	17.30	17.50	3400
2008-08-19	18.24	18.24	17.13	18.24	1400
2008-08-20	18.80	19.35	18.20	18.80	52246
2008-08-21	20.22	20.56	19.89	20.22	18335
2008-08-22	19.11	20.11	19.01	19.11	2100
2008-08-25	19.25	19.29	19.25	19.25	700
2008-08-26	19.99	20.14	19.12	19.99	3380
2008-08-27	20.00	20.00	20.00	20.00	1000
2008-08-28	19.91	20.35	19.91	19.91	3000
2008-08-29	19.96	20.41	19.96	19.96	17600
2008-09-02	18.54	18.55	18.00	18.54	1700
2008-09-03	18.11	18.25	18.11	18.11	2100
2008-09-04	18.01	18.54	17.80	18.01	3000
2008-09-05	18.22	18.22	17.65	18.22	4500
2008-09-08	17.97	18.84	17.85	17.97	11400
2008-09-09	16.02	17.45	16.01	16.02	10560
2008-09-10	16.86	16.88	15.86	16.86	6600
2008-09-11	16.24	16.56	16.12	16.24	27600
2008-09-12	17.86	17.89	17.13	17.86	35400
2008-09-15	17.69	17.85	17.28	17.69	3400
2008-09-16	16.90	17.21	16.80	16.90	11395
2008-09-17	18.23	18.51	16.57	18.23	12300
2008-09-18	19.50	19.62	19.06	19.50	5200
2008-09-19	19.93	19.93	19.65	19.93	800
2008-09-22	20.61	21.41	19.90	20.61	45185
2008-09-23	20.02	20.38	19.51	20.02	42695
2008-09-24	20.13	20.41	19.73	20.13	21467
2008-09-25	20.07	20.07	19.09	20.07	45800
2008-09-26	20.19	20.32	19.62	20.19	89563
2008-09-29	19.80	20.48	18.64	19.80	43831
2008-09-30	18.84	19.44	18.66	18.84	44513
2008-10-01	19.85	19.85	19.85	19.85	500
2008-10-02	16.81	18.90	16.81	16.81	41085
2008-10-03	16.93	17.54	16.93	16.93	99120
2008-10-06	15.68	16.73	15.26	15.68	35287
2008-10-07	15.27	16.13	15.27	15.27	5200
2008-10-08	17.90	17.90	14.59	17.90	19400
2008-10-09	16.44	17.32	16.44	16.44	14313
2008-10-10	14.82	16.09	13.46	14.82	14900
2008-10-14	15.92	16.55	14.78	15.92	37600
2008-10-15	14.67	15.72	14.62	14.67	3823
2008-10-16	13.30	14.14	12.83	13.30	12100
2008-10-17	13.06	13.41	12.78	13.06	5562
2008-10-20	13.27	13.79	12.73	13.27	6600
2008-10-21	13.15	13.24	13.01	13.15	40720
2008-10-22	10.50	12.29	10.50	10.50	20150
2008-10-23	10.29	10.45	10.29	10.29	10200
2008-10-24	10.21	10.77	9.13	10.21	17350
2008-10-27	10.15	10.15	9.51	10.10	41950
2008-10-28	10.52	11.46	10.51	11.46	1200
2008-10-29	12.92	13.53	12.92	13.53	2400
2008-10-30	14.90	14.90	14.30	14.40	1100
2008-10-31	14.22	14.73	14.22	14.38	29509
2008-11-03	14.66	15.16	14.66	15.08	22945
2008-11-04	17.11	17.96	17.05	17.53	30599
2008-11-05	17.00	17.15	15.79	16.26	73770
2008-11-06	15.39	15.39	14.08	14.08	4263
2008-11-07	13.72	14.55	13.72	13.92	23912
2008-11-10	14.04	14.05	13.08	13.17	47142
2008-11-11	12.13	12.31	11.15	12.31	132670
2008-11-12	12.42	12.51	12.18	12.18	39759
2008-11-13	12.25	13.27	12.25	13.27	4800
2008-11-14	13.26	13.47	12.81	13.37	7186
2008-11-17	13.29	13.79	12.97	12.97	9682
2008-11-18	13.21	13.21	12.06	12.27	3629
2008-11-19	12.54	12.60	11.81	11.81	5200
2008-11-20	11.35	11.80	11.26	11.46	28566
2008-11-21	11.46	11.89	11.21	11.89	20805
2008-11-24	13.61	13.61	12.96	13.18	27180
2008-11-25	13.20	13.20	12.05	12.27	10957
2008-11-26	12.53	13.03	12.52	13.03	11513
2008-11-28	13.39	13.39	13.26	13.37	5470
2008-12-01	13.00	13.12	12.55	12.79	9440
2008-12-02	13.36	13.36	12.91	13.03	15900
2008-12-03	12.36	12.43	11.60	11.60	5378
2008-12-04	12.22	12.22	11.64	11.77	5805
2008-12-05	11.38	12.54	11.38	12.41	6200
2008-12-08	13.37	13.37	12.54	12.92	7239
2008-12-09	12.62	13.08	12.62	12.70	68395
2008-12-10	12.99	13.57	12.99	13.37	7822
2008-12-11	15.01	15.61	14.53	14.53	2400
2008-12-12	13.31	15.40	13.31	15.04	4100
2008-12-15	15.73	15.73	14.96	15.10	6300
2008-12-16	15.11	15.96	15.03	15.96	10939
2008-12-17	15.86	16.14	15.86	16.14	500
2008-12-18	16.20	16.35	15.39	15.72	12100
2008-12-19	15.82	16.06	15.82	15.97	2600
2008-12-22	16.53	16.53	15.93	16.10	32832
2008-12-23	16.48	16.72	16.36	16.63	11900
2008-12-24	16.45	16.74	16.40	16.67	9713
2008-12-29	17.20	17.34	16.65	17.21	14256
2008-12-30	16.73	16.83	16.41	16.64	8677
2008-12-31	16.95	17.43	16.69	17.36	8100
2009-01-02	17.63	17.63	16.99	17.19	14300
2009-01-05	16.30	17.05	16.30	17.05	2100
2009-01-06	16.97	18.11	16.90	16.90	3550
2009-01-07	16.87	16.87	15.98	16.36	10400
2009-01-08	16.80	16.80	16.48	16.70	2000
2009-01-09	17.36	17.66	17.23	17.23	3400
2009-01-12	17.33	17.33	15.99	16.17	6700
2009-01-13	16.38	16.50	15.91	15.92	5865
2009-01-14	16.02	16.02	15.29	15.29	2833
2009-01-15	15.16	15.82	15.16	15.82	600
2009-01-16	16.18	16.26	15.81	16.26	4064
2009-01-20	16.28	16.29	15.75	15.75	6914
2009-01-21	16.07	16.90	15.75	16.60	14089
2009-01-22	16.91	18.47	16.91	17.55	24339
2009-01-23	18.43	19.68	18.37	18.94	8400
2009-01-26	19.52	20.25	19.18	19.68	17800
2009-01-27	19.56	19.79	19.46	19.79	8750
2009-01-28	19.45	19.84	19.18	19.18	6372
2009-01-29	19.61	20.55	19.61	20.43	22324
2009-01-30	20.64	21.03	20.22	20.79	6100
2009-02-02	19.93	21.21	19.93	20.96	9370
2009-02-03	21.20	21.21	20.35	21.00	7415
2009-02-04	21.15	21.16	20.08	20.46	6730
2009-02-05	21.19	21.21	19.97	20.30	7800
2009-02-06	19.87	20.74	17.53	20.74	5202
2009-02-09	20.33	20.33	19.30	19.30	5000
2009-02-10	20.27	20.32	19.49	19.49	8000
2009-02-11	20.01	21.59	20.01	21.17	12750
2009-02-12	21.02	21.27	20.95	21.27	37331
2009-02-13	21.16	21.16	21.02	21.13	30185
2009-02-17	21.54	27.81	21.39	21.86	45755
2009-02-18	22.56	22.56	21.68	22.04	29698
2009-02-19	22.01	22.01	21.09	21.30	8771
2009-02-20	21.70	21.93	21.52	21.52	37112
2009-02-23	21.62	22.05	21.16	21.88	30775
2009-02-24	21.87	21.87	20.24	20.54	17100
2009-02-25	20.20	20.83	20.08	20.08	14400
2009-02-26	19.77	21.27	19.77	21.03	13986
2009-02-27	20.87	21.69	20.73	20.73	20836
2009-03-02	20.95	21.01	19.64	20.72	53003
2009-03-03	20.10	20.92	19.82	20.48	10744
2009-03-04	20.59	20.90	20.05	20.11	15516
2009-03-05	19.76	20.18	19.74	20.16	4300
2009-03-06	21.00	21.18	20.63	20.64	8100
2009-03-09	20.42	20.43	19.91	20.18	18090
2009-03-10	20.20	20.20	18.93	19.21	19150
2009-03-11	19.57	20.91	19.56	20.37	14092
2009-03-12	20.50	20.55	20.41	20.50	5771
2009-03-13	21.34	22.20	21.34	22.15	5600
2009-03-16	22.16	22.75	22.16	22.57	2100
2009-03-17	22.58	22.58	22.02	22.37	3797
2009-03-18	21.79	23.60	21.73	23.57	13000
2009-03-19	24.09	24.85	24.05	24.44	13260
2009-03-20	24.25	24.63	24.21	24.35	18588
2009-03-23	24.54	24.76	24.19	24.22	32052
2009-03-24	23.66	24.01	23.29	23.87	17670
2009-03-25	23.55	23.90	23.46	23.51	7200
2009-03-26	23.55	23.95	22.99	23.02	6400
2009-03-27	22.78	22.78	21.49	22.02	8632
2009-03-30	21.49	21.80	21.14	21.20	5100
2009-03-31	21.59	21.77	21.31	21.59	10500
2009-04-01	21.54	21.81	21.27	21.75	8720
2009-04-02	21.69	21.89	21.27	21.69	25118
2009-04-03	21.61	21.63	20.16	20.65	14000
2009-04-06	20.03	20.09	19.52	19.76	9700
2009-04-07	20.04	20.56	20.04	20.06	5400
2009-04-08	19.72	19.90	19.72	19.80	6300
2009-04-09	20.34	20.46	20.21	20.44	15100
2009-04-13	20.85	20.86	20.79	20.81	2000
2009-04-14	20.73	20.81	20.63	20.69	19400
2009-04-15	20.95	20.95	20.76	20.76	1950
2009-04-16	20.91	20.91	20.14	20.29	7600
2009-04-17	19.99	19.99	19.01	19.74	2900
2009-04-20	20.50	20.59	20.19	20.43	8695
2009-04-21	20.40	20.40	19.86	20.08	7200
2009-04-22	20.21	20.50	20.05	20.43	16100
2009-04-23	20.95	21.61	20.95	21.36	7250
2009-04-24	21.98	22.38	21.85	22.38	4100
2009-04-27	21.76	22.00	21.62	21.63	6910
2009-04-28	21.16	21.25	21.16	21.25	600
2009-04-29	21.63	21.72	21.62	21.64	1400
2009-04-30	21.53	21.72	21.08	21.18	4100
2009-05-01	21.19	21.87	21.19	21.87	1400
2009-05-04	21.81	22.65	21.73	21.73	2700
2009-05-05	22.61	22.61	21.51	21.51	1900
2009-05-06	21.69	21.69	21.35	21.60	2500
2009-05-07	21.88	21.97	21.30	21.78	9600
2009-05-08	22.32	22.57	22.13	22.57	1189
2009-05-11	22.64	22.91	22.62	22.79	27095
2009-05-12	22.85	23.68	22.85	23.59	20630
2009-05-13	23.80	24.22	22.91	22.92	9800
2009-05-14	23.26	23.94	23.26	23.94	3447
2009-05-15	23.41	23.79	23.32	23.38	14500
2009-05-18	22.87	25.00	22.86	24.88	3850
2009-05-19	24.20	25.74	24.03	25.48	43421
2009-05-20	25.62	26.16	25.62	25.75	7000
2009-05-21	25.60	26.19	25.48	26.11	5900
2009-05-22	26.50	26.73	26.34	26.73	2050
2009-05-26	25.47	26.60	25.47	26.54	8871
2009-05-27	26.70	27.41	26.65	27.26	7100
2009-05-28	26.50	26.62	26.07	26.53	55382
2009-05-29	27.28	27.72	26.95	27.72	220591
2009-06-01	27.90	27.94	27.43	27.61	100579
2009-06-02	27.79	28.91	27.77	28.63	14555
2009-06-03	27.57	27.68	26.39	26.80	18659
2009-06-04	27.05	27.44	27.05	27.37	81895
2009-06-05	26.71	27.99	26.63	27.00	28997
2009-06-08	26.79	27.20	26.50	27.13	51422
2009-06-09	27.55	27.65	27.30	27.40	23950
2009-06-10	27.30	27.48	27.30	27.42	3700
2009-06-11	27.17	28.11	27.17	28.11	5910
2009-06-12	27.00	27.14	26.94	27.04	10040
2009-06-15	26.63	27.04	26.60	27.04	4350
2009-06-16	27.03	27.16	26.36	26.56	13808
2009-06-17	25.98	26.20	25.54	25.66	10379
2009-06-18	25.69	25.69	24.57	24.57	2900
2009-06-19	24.28	24.51	24.27	24.27	9660
2009-06-22	24.02	24.13	22.91	22.92	7880
2009-06-23	23.24	23.25	22.66	23.18	1600
2009-06-24	24.25	24.25	23.80	23.80	2797
2009-06-25	23.64	24.44	23.64	24.43	1583
2009-06-26	24.43	24.48	24.05	24.48	4784
2009-06-29	24.46	24.48	24.28	24.35	18328
2009-06-30	23.98	24.09	23.98	24.07	2800
2009-07-01	24.33	24.40	23.84	23.84	8422
2009-07-02	24.24	24.92	24.03	24.05	2900
2009-07-06	23.96	23.96	23.58	23.58	7250
2009-07-07	23.74	23.74	22.77	23.01	4000
2009-07-08	22.45	22.49	21.12	21.41	19650
2009-07-09	22.02	22.18	21.58	22.11	4050
2009-07-10	21.94	22.14	21.69	21.98	1800
2009-07-13	21.59	22.15	21.59	22.10	5000
2009-07-14	22.57	22.65	22.42	22.57	4562
2009-07-15	23.77	24.50	23.75	24.24	6950
2009-07-16	24.41	24.44	24.01	24.01	10668
2009-07-17	24.24	24.35	24.09	24.35	800
2009-07-20	25.38	25.38	24.64	24.75	2400
2009-07-21	25.40	25.40	24.36	24.36	2225
2009-07-22	24.72	24.72	24.62	24.62	4659
2009-07-23	24.71	25.34	24.71	25.28	1605
2009-07-27	24.83	24.83	24.55	24.56	3600
2009-07-28	24.12	24.27	23.71	24.27	2581
2009-07-29	24.01	24.01	23.65	23.67	3207
2009-07-30	24.37	24.37	23.94	24.18	3600
2009-07-31	24.73	25.53	24.73	25.37	2300
2009-08-03	26.28	26.32	25.22	25.22	691
2009-08-04	25.44	25.74	25.25	25.41	8360
2009-08-05	25.43	25.43	24.94	24.94	1600
2009-08-06	25.19	25.49	24.75	24.98	13130
2009-08-07	24.93	24.97	24.28	24.48	14775
2009-08-10	24.35	24.36	23.70	23.70	5875
2009-08-11	24.04	24.32	23.84	24.32	1500
2009-08-12	24.24	24.56	24.23	24.23	1406
2009-08-13	24.55	24.69	24.51	24.51	13300
2009-08-14	24.66	24.66	24.00	24.00	3544
2009-08-17	23.69	23.69	23.22	23.29	3657
2009-08-18	23.28	23.77	23.28	23.55	5153
2009-08-19	23.29	23.79	23.29	23.69	2568
2009-08-20	24.00	24.76	24.00	24.76	5541
2009-08-21	25.43	26.20	25.43	25.91	4060
2009-08-24	26.10	26.10	25.18	25.27	3365
2009-08-25	25.00	25.25	25.00	25.16	2550
2009-08-26	24.93	25.09	24.93	25.09	7149
2009-08-27	25.11	25.86	24.92	25.83	8394
2009-08-28	25.93	25.93	25.63	25.67	5184
2009-08-31	25.41	25.74	24.80	25.54	9420
2009-09-01	25.58	25.58	24.57	24.88	7314
2009-09-02	24.94	25.75	24.94	25.73	11460
2009-09-03	26.69	27.90	26.45	27.65	7765
2009-09-04	27.75	28.28	27.06	28.06	8920
2009-09-08	28.98	29.20	27.69	27.78	14810
2009-09-09	27.74	27.82	27.34	27.80	3356
2009-09-10	27.72	28.23	27.72	27.90	21030
2009-09-11	28.36	28.74	28.18	28.25	35403
2009-09-14	27.92	27.92	27.72	27.78	6750
2009-09-15	27.63	28.65	27.63	28.51	2850
2009-09-16	29.00	29.32	28.77	28.97	36435
2009-09-17	29.25	29.25	28.00	28.14	17039
2009-09-18	27.90	28.50	27.90	27.90	10630
2009-09-21	27.59	27.83	27.46	27.59	19480
2009-09-22	28.25	28.25	27.97	28.04	11032
2009-09-23	27.80	27.82	27.00	27.00	2564
2009-09-24	26.81	26.81	25.30	25.34	13115
2009-09-25	25.30	25.56	25.17	25.39	7922
2009-09-28	25.73	25.90	25.41	25.59	3686
2009-09-29	25.40	26.02	25.40	25.77	5947
2009-09-30	26.23	26.50	26.23	26.24	7700
2009-10-01	26.46	26.46	25.00	25.00	7000
2009-10-02	24.71	25.54	24.71	24.98	25835
2009-10-05	25.37	25.94	25.36	25.92	3900
2009-10-06	26.81	27.53	26.72	27.53	24875
2009-10-07	27.53	28.45	27.35	28.30	19385
2009-10-08	28.87	28.90	28.53	28.80	6612
2009-10-09	28.80	29.00	28.67	28.84	6725
2009-10-12	28.82	29.85	28.82	29.85	2100
2009-10-13	29.65	29.99	29.51	29.78	6972
2009-10-14	29.82	29.82	28.88	28.96	15214
2009-10-15	28.70	29.14	28.04	28.04	13523
2009-10-16	27.58	28.29	27.58	28.28	3150
2009-10-19	28.44	28.44	27.61	27.78	6442
2009-10-20	27.47	27.48	26.43	26.55	15623
2009-10-21	26.69	27.42	26.47	26.57	5127
2009-10-22	26.49	26.64	26.14	26.14	11095
2009-10-23	26.14	26.42	25.88	25.97	11942
2009-10-26	26.08	26.08	25.11	25.21	10777
2009-10-27	25.30	25.60	25.22	25.26	12342
2009-10-28	25.09	25.14	24.26	24.26	16375
2009-10-29	24.89	25.33	24.76	25.33	8034
2009-10-30	25.21	25.21	24.38	24.75	14106
2009-11-02	24.95	25.64	24.56	24.88	12052
2009-11-03	24.93	25.94	24.74	25.54	25813
2009-11-04	25.99	26.41	25.81	25.82	13662
2009-11-05	25.70	26.22	25.70	25.74	41213
2009-11-06	25.79	25.85	24.95	25.82	12021
2009-11-09	27.17	27.21	26.86	27.06	26105
2009-11-10	27.28	27.95	27.04	27.20	12186
2009-11-11	28.32	28.38	27.37	28.00	26301
2009-11-12	27.73	27.75	26.51	26.51	8765
2009-11-13	26.67	27.86	26.67	27.61	19700
2009-11-16	28.47	28.54	28.13	28.42	29444
2009-11-17	27.97	28.99	27.93	28.74	12480
2009-11-18	29.35	29.35	28.34	28.61	10438
2009-11-19	27.99	28.66	27.98	28.66	7372
2009-11-20	28.37	28.37	27.73	28.16	15468
2009-11-23	28.92	29.29	28.41	28.41	15999
2009-11-24	28.34	28.34	27.98	28.05	3848
2009-11-25	28.77	28.77	27.99	28.56	13945
2009-11-27	27.24	27.80	26.93	27.46	18650
2009-11-30	27.62	27.75	26.73	27.13	49849
2009-12-01	27.97	29.36	27.95	29.36	27095
2009-12-02	29.74	29.74	27.88	28.25	35559
2009-12-03	28.24	28.28	27.60	27.60	36055
2009-12-04	27.61	27.64	26.53	26.86	45139
2009-12-07	25.85	25.86	24.61	24.99	70603
2009-12-08	25.06	25.37	24.30	24.33	41399
2009-12-09	24.76	25.46	24.00	25.00	17490
2009-12-10	25.50	25.50	24.83	25.01	11358
2009-12-11	24.87	25.09	24.78	25.04	16320
2009-12-14	24.97	26.10	24.95	25.85	14430
2009-12-15	25.96	26.33	25.96	25.99	9414
2009-12-16	26.44	26.73	26.08	26.08	16355
2009-12-17	25.81	25.81	24.33	24.48	24730
2009-12-18	24.66	25.53	24.38	24.76	11649
2009-12-21	24.93	24.96	24.69	24.76	30960
2009-12-22	25.09	25.52	25.02	25.26	20660
2009-12-23	25.43	26.52	25.43	26.24	7360
2009-12-24	26.36	26.73	26.36	26.63	7047
2009-12-28	27.16	27.16	26.60	26.60	2743
2009-12-29	26.99	26.99	26.22	26.48	16707
2009-12-30	26.14	26.16	26.05	26.08	3265
2009-12-31	26.61	26.95	26.48	26.95	13352
2010-01-04	27.19	27.34	27.19	27.22	28080
2010-01-05	27.31	27.54	27.28	27.53	25585
2010-01-06	28.18	28.96	28.15	28.83	39830
2010-01-07	28.73	29.00	28.50	29.00	24356
2010-01-08	29.07	29.54	29.07	29.54	36698
2010-01-11	30.00	30.99	29.70	29.73	18894
2010-01-12	29.19	29.19	28.75	28.88	18897
2010-01-13	29.00	29.37	28.67	29.37	6801
2010-01-14	29.09	29.36	29.02	29.35	3533
2010-01-15	29.03	29.29	28.85	29.29	32876
2010-01-19	29.21	29.32	29.09	29.31	16097
2010-01-20	28.61	29.07	28.53	28.88	8938
2010-01-21	28.56	28.59	26.00	26.00	20563
2010-01-22	26.09	26.30	25.74	25.74	21913
2010-01-25	26.14	26.39	25.90	26.08	15705
2010-01-26	25.69	26.57	25.40	26.57	10954
2010-01-27	26.82	26.84	26.45	26.71	33009
2010-01-28	27.03	27.11	26.26	26.39	10920
2010-01-29	26.17	26.41	25.35	25.54	25654
2010-02-01	25.50	26.00	25.48	25.80	14241
2010-02-02	26.20	26.78	26.20	26.58	3132
2010-02-03	26.55	26.56	25.80	25.99	3392
2010-02-04	25.34	25.42	24.48	24.48	11627
2010-02-05	25.09	25.18	24.45	25.18	10628
2010-02-08	25.36	25.39	24.75	24.75	12631
2010-02-09	25.01	25.31	24.83	25.07	5565
2010-02-10	24.87	25.35	24.87	25.12	11782
2010-02-11	25.08	26.20	25.08	26.11	13337
2010-02-12	26.25	26.25	25.70	25.85	9815
2010-02-16	26.78	27.12	26.63	26.69	25155
2010-02-17	26.98	26.98	26.53	26.53	14094
2010-02-18	26.80	26.80	26.31	26.42	6780
2010-02-19	26.23	26.39	25.99	26.32	8032
2010-02-22	26.33	26.44	25.93	25.93	13324
2010-02-23	25.91	25.95	25.57	25.66	27961
2010-02-24	25.55	25.75	25.51	25.60	19619
2010-02-25	25.30	25.83	25.14	25.83	28472
2010-02-26	25.90	26.10	25.68	26.10	9375
2010-03-01	26.11	26.26	25.97	26.16	6592
2010-03-02	26.38	27.26	26.38	27.19	21309
2010-03-03	27.60	27.62	27.19	27.26	20449
2010-03-04	26.19	27.28	26.19	27.19	4250
2010-03-05	27.21	27.49	27.11	27.32	5658
2010-03-08	27.56	27.65	27.22	27.43	51185
2010-03-09	27.11	27.50	27.11	27.26	25141
2010-03-10	26.75	26.95	26.41	26.56	38131
2010-03-11	26.53	26.53	25.95	26.09	21708
2010-03-12	26.25	26.31	25.95	26.25	21963
2010-03-15	26.17	26.17	25.76	25.99	7332
2010-03-16	26.32	26.51	26.30	26.51	11595
2010-03-17	26.71	26.75	26.36	26.49	20569
2010-03-18	26.51	26.63	26.10	26.26	11614
2010-03-19	26.24	26.26	25.64	25.85	12842
2010-03-22	25.65	26.00	25.55	25.97	12314
2010-03-23	25.93	26.17	25.79	26.10	21771
2010-03-24	25.96	26.00	25.00	25.00	60628
2010-03-25	25.34	25.45	24.84	24.84	18170
2010-03-26	24.25	26.42	24.25	26.42	11444
2010-03-29	26.69	26.96	26.53	26.95	11716
2010-03-30	27.14	27.14	26.72	26.77	5625
2010-03-31	27.03	27.03	26.69	26.82	10801
2010-04-01	27.02	27.25	27.02	27.25	11719
2010-04-05	27.38	27.54	27.25	27.38	43982
2010-04-06	27.33	28.10	27.33	27.91	42525
2010-04-07	28.06	28.53	27.90	27.99	34355
2010-04-08	27.90	28.41	27.84	28.41	30455
2010-04-09	28.30	28.73	28.17	28.35	38468
2010-04-12	28.22	28.34	27.58	27.68	7350
2010-04-13	27.24	27.29	26.73	27.15	5830
2010-04-14	27.48	27.87	27.48	27.81	2437
2010-04-15	27.79	27.82	27.77	27.77	7600
2010-04-16	27.19	27.44	26.75	26.86	13400
2010-04-19	26.57	26.94	26.55	26.83	23249
2010-04-20	27.65	27.84	27.56	27.75	43232
2010-04-21	27.60	28.01	27.54	27.93	17941
2010-04-22	27.45	27.45	27.29	27.43	12321
2010-04-23	27.36	28.19	27.36	28.19	23176
2010-04-26	28.19	28.19	27.81	27.81	14052
2010-04-27	27.96	28.23	27.50	27.70	22615
2010-04-28	27.72	28.12	27.72	28.00	11779
2010-04-29	28.44	28.75	28.24	28.25	8791
2010-04-30	28.73	29.00	28.47	28.76	43140
2010-05-03	28.95	29.04	28.25	28.68	25039
2010-05-04	28.72	28.72	27.85	28.01	45818
2010-05-05	27.72	28.01	27.28	27.84	13875
2010-05-06	27.62	28.11	26.49	27.45	25295
2010-05-07	27.29	27.90	26.94	27.20	18396
2010-05-10	27.40	28.42	27.12	28.42	12045
2010-05-11	28.49	30.10	28.15	30.10	65414
2010-05-12	30.92	32.08	30.59	31.26	63856
2010-05-13	31.45	31.45	30.85	31.04	36714
2010-05-14	31.34	31.44	30.52	31.24	21837
2010-05-17	31.36	31.36	30.52	31.28	31314
2010-05-18	31.21	31.21	30.60	30.75	15850
2010-05-19	30.29	30.40	29.55	29.69	33146
2010-05-20	28.34	29.24	28.34	28.56	25108
2010-05-21	28.11	28.72	28.11	28.34	12640
2010-05-24	28.62	29.50	28.62	29.46	8058
2010-05-25	27.83	28.00	27.66	28.00	8612
2010-05-26	28.79	28.93	28.50	28.52	22530
2010-05-27	28.93	29.05	28.91	28.94	8700
2010-05-28	28.97	28.99	28.51	28.54	8530
2010-06-01	29.12	29.62	28.97	29.53	28705
2010-06-02	29.54	29.94	29.33	29.94	10229
2010-06-03	30.25	30.25	29.70	30.23	16354
2010-06-04	29.96	30.54	29.80	29.91	20981
2010-06-07	30.25	30.98	30.00	30.86	17459
2010-06-08	31.01	31.82	30.88	31.69	22391
2010-06-09	31.70	32.04	31.65	31.65	18695
2010-06-10	31.83	32.13	31.83	32.09	8138
2010-06-11	32.20	32.30	31.84	32.00	54348
2010-06-14	32.16	32.26	30.98	31.05	16236
2010-06-15	31.14	32.26	31.14	32.26	29786
2010-06-16	32.07	32.38	32.07	32.14	15243
2010-06-17	32.44	32.99	32.25	32.95	14270
2010-06-18	33.32	33.49	32.97	33.46	17244
2010-06-21	33.46	33.51	32.45	32.45	15779
2010-06-22	32.69	32.88	32.15	32.15	24773
2010-06-23	31.90	31.90	31.41	31.50	9951
2010-06-24	31.32	31.73	31.32	31.59	13463
2010-06-25	31.85	32.63	31.85	32.53	20371
2010-06-28	32.72	32.72	31.81	31.81	20233
2010-06-29	31.40	31.40	30.58	30.63	9010
2010-06-30	30.09	30.70	30.09	30.66	11067
2010-07-01	30.67	30.69	29.51	29.51	28973
2010-07-02	30.20	30.48	29.92	30.03	15751
2010-07-06	30.21	30.26	29.56	29.56	25744
2010-07-07	29.64	29.75	29.50	29.73	24649
2010-07-08	29.81	29.82	29.63	29.74	8159
2010-07-09	30.09	30.32	29.87	29.95	26031
2010-07-12	30.05	30.09	29.00	29.43	86986
2010-07-13	30.07	30.07	29.39	29.46	48972
2010-07-14	29.33	29.58	29.13	29.19	16615
2010-07-15	29.58	29.60	29.00	29.52	47715
2010-07-16	29.33	29.33	28.73	29.09	6841
2010-07-19	29.29	29.29	28.52	28.64	25261
2010-07-20	28.72	29.39	28.64	29.39	77802
2010-07-21	29.46	29.94	29.42	29.49	106350
2010-07-22	29.87	30.82	29.86	29.98	153684
2010-07-23	30.02	30.67	29.99	30.45	15246
2010-07-26	30.81	31.20	30.81	31.20	10406
2010-07-27	30.79	30.84	29.89	30.00	8399
2010-07-28	29.93	29.94	29.71	29.87	83801
2010-07-29	30.17	30.22	29.91	29.91	65718
2010-07-30	30.28	30.69	30.28	30.57	59656
2010-08-02	30.53	31.57	30.53	30.85	6779
2010-08-03	30.73	31.41	30.68	31.41	66121
2010-08-04	31.76	32.06	31.57	32.06	13593
2010-08-05	32.56	32.56	32.06	32.06	13951
2010-08-06	32.07	32.25	31.68	31.85	30697
2010-08-09	31.83	31.87	31.51	31.58	12238
2010-08-10	31.33	32.10	31.13	31.85	62209
2010-08-11	31.51	31.55	30.93	31.00	20106
2010-08-12	30.91	31.75	30.76	31.65	18165
2010-08-13	31.81	31.81	31.26	31.37	9637
2010-08-16	31.51	31.51	30.61	31.03	26101
2010-08-17	31.43	31.50	31.08	31.49	34297
2010-08-18	31.43	32.28	31.29	32.04	19544
2010-08-19	32.09	32.43	31.79	32.09	6428
2010-08-20	31.70	31.81	31.55	31.80	93965
2010-08-23	31.94	31.98	31.40	31.84	35109
2010-08-24	30.80	31.34	30.63	31.03	14219
2010-08-25	30.97	31.55	30.97	31.53	17596
2010-08-26	31.60	31.80	31.22	31.40	9763
2010-08-27	31.02	31.19	30.50	31.11	26311
2010-08-30	31.12	31.18	30.09	30.10	12105
2010-08-31	30.10	30.29	29.71	29.71	33652
2010-09-01	30.50	30.50	29.77	29.77	6822
2010-09-02	30.18	30.18	29.76	29.84	7616
2010-09-03	29.86	30.32	29.82	30.32	9250
2010-09-07	30.36	31.33	28.48	30.10	6719
2010-09-08	30.52	30.52	30.18	30.39	15607
2010-09-09	30.40	30.41	29.68	30.01	16940
2010-09-10	30.12	30.20	29.93	30.17	10332
2010-09-13	30.32	30.78	30.14	30.28	5974
2010-09-14	31.04	31.33	30.89	31.03	24175
2010-09-15	30.75	31.04	30.50	30.53	10698
2010-09-16	30.71	31.49	30.68	31.33	39816
2010-09-17	31.50	31.65	31.02	31.02	16792
2010-09-20	31.02	31.70	31.00	31.49	130891
2010-09-21	31.60	31.99	30.99	31.99	98188
2010-09-22	32.35	32.35	31.73	32.23	89669
2010-09-23	31.92	32.30	31.82	31.91	12627
2010-09-24	32.33	32.40	31.53	31.73	15326
2010-09-27	31.50	31.50	30.93	31.16	8504
2010-09-28	30.78	31.56	30.62	31.34	18239
2010-09-29	31.49	31.63	31.18	31.50	10718
2010-09-30	31.76	31.77	31.44	31.56	8259
2010-10-01	31.53	31.79	31.52	31.68	17658
2010-10-04	31.99	32.27	31.60	32.15	19230
2010-10-05	32.17	32.68	31.98	32.38	12932
2010-10-06	32.64	33.06	32.64	32.72	51714
2010-10-07	33.10	33.10	32.42	32.73	30587
2010-10-08	33.22	33.91	32.74	33.68	32489
2010-10-11	33.83	33.83	33.30	33.30	5626
2010-10-12	33.43	33.62	33.14	33.57	41568
2010-10-13	34.24	34.25	33.81	34.00	157888
2010-10-14	33.86	33.86	33.31	33.82	83108
2010-10-15	33.77	33.77	33.14	33.55	22784
2010-10-18	33.11	33.91	33.00	33.78	16614
2010-10-19	32.96	33.36	32.78	32.93	18600
2010-10-20	32.96	33.11	32.67	32.96	14413
2010-10-21	33.02	33.10	32.36	32.46	18861
2010-10-22	32.47	32.50	32.04	32.50	8082
2010-10-25	33.03	33.28	32.77	33.28	12866
2010-10-26	32.91	34.09	32.91	34.09	19327
2010-10-27	33.49	33.89	33.42	33.71	18470
2010-10-28	34.08	34.41	33.86	34.21	54452
2010-10-29	34.54	34.75	34.45	34.62	48092
2010-11-01	34.52	35.00	34.36	34.80	11610
2010-11-02	35.12	35.43	35.03	35.15	16344
2010-11-03	34.25	34.25	33.24	34.25	55976
2010-11-04	34.56	35.06	33.92	34.31	100628
2010-11-05	34.31	34.31	33.24	33.24	22498
2010-11-08	33.28	33.37	32.80	33.19	22916
2010-11-09	33.60	33.60	32.03	32.03	40553
2010-11-10	32.83	32.97	32.43	32.83	167527
2010-11-11	32.69	32.75	31.97	32.35	91529
2010-11-12	32.29	32.56	32.00	32.23	62856
2010-11-15	32.28	32.30	31.59	31.59	20006
2010-11-16	31.34	31.45	30.95	31.01	88533
2010-11-17	31.39	32.59	31.32	32.56	67688
2010-11-18	33.06	33.43	32.59	33.10	99295
2010-11-19	33.07	33.65	32.92	33.08	20562
2010-11-22	33.19	33.24	32.89	33.15	12536
2010-11-23	33.25	33.25	32.68	32.68	14379
2010-11-24	32.78	32.90	32.72	32.81	11325
2010-11-26	32.58	32.63	32.50	32.55	9300
2010-11-29	32.42	32.42	31.90	32.11	20089
2010-11-30	32.27	33.22	32.25	33.22	23671
2010-12-01	33.36	33.46	32.77	33.01	56893
2010-12-02	33.42	33.90	33.42	33.90	20719
2010-12-03	33.88	33.88	33.44	33.44	10382
2010-12-06	33.71	33.71	33.33	33.49	27395
2010-12-07	33.54	33.61	33.15	33.17	27195
2010-12-08	33.16	33.47	32.95	32.95	43129
2010-12-09	33.41	33.41	33.13	33.15	10099
2010-12-10	33.16	33.36	33.05	33.11	19542
2010-12-13	33.32	33.32	31.83	31.85	45402
2010-12-14	32.06	33.69	31.83	33.10	44461
2010-12-15	33.15	33.20	32.58	32.91	20659
2010-12-16	32.90	32.91	32.39	32.91	54676
2010-12-17	32.74	33.33	32.65	33.01	84584
2010-12-20	32.92	32.92	32.53	32.71	152303
2010-12-21	32.66	32.79	32.26	32.79	47505
2010-12-22	32.71	33.07	32.54	32.82	33343
2010-12-23	32.64	32.86	32.63	32.83	28820
2010-12-27	32.66	32.89	32.66	32.67	2030
2010-12-28	32.96	33.28	32.72	32.85	15982
2010-12-29	33.16	33.56	33.07	33.42	20926
2010-12-30	33.35	33.46	33.29	33.40	21488
2010-12-31	33.31	33.67	33.24	33.36	13775
2011-01-03	34.70	34.70	33.25	34.64	15982
2011-01-04	33.58	33.58	32.24	32.65	96273
2011-01-05	32.67	32.67	32.03	32.05	25281
2011-01-06	32.00	32.01	31.63	31.72	28336
2011-01-07	31.89	32.00	31.41	31.58	16625
2011-01-10	31.68	31.78	31.33	31.42	23232
2011-01-11	31.85	32.13	31.68	32.05	17347
2011-01-12	32.14	32.26	31.95	32.21	11010
2011-01-13	32.07	32.25	31.44	31.49	23058
2011-01-14	31.34	31.34	30.30	30.36	19027
2011-01-18	30.79	30.90	30.52	30.70	27732
2011-01-19	30.80	30.82	30.41	30.41	18301
2011-01-20	30.00	30.37	29.59	30.29	21458
2011-01-21	30.78	30.80	29.98	29.98	20658
2011-01-24	30.10	30.10	28.90	28.92	32387
2011-01-25	28.78	28.84	28.39	28.55	22903
2011-01-26	28.80	29.22	28.75	29.21	12197
2011-01-27	29.33	29.33	28.98	29.16	10869
2011-01-28	29.02	29.36	28.63	28.65	75518
2011-01-31	28.60	28.81	27.75	27.89	16648
2011-02-01	28.09	29.09	28.09	29.05	48594
2011-02-02	29.00	29.46	28.96	29.46	23713
2011-02-03	29.46	30.01	29.10	29.76	33526
2011-02-04	30.14	30.25	29.50	29.61	180985
2011-02-07	29.84	29.94	29.56	29.56	29649
2011-02-08	29.77	29.94	29.61	29.80	131603
2011-02-09	29.94	30.07	29.82	29.91	122612
2011-02-10	29.82	29.82	29.34	29.65	36248
2011-02-11	29.82	30.13	29.51	29.56	56453
2011-02-14	29.70	30.23	29.70	30.03	27099
2011-02-15	30.42	31.05	30.42	30.96	21606
2011-02-16	31.39	31.70	31.21	31.70	45125
2011-02-17	31.88	32.24	31.70	32.18	24023
2011-02-18	32.27	33.12	32.27	32.68	28668
2011-02-22	33.22	33.22	32.23	32.24	48235
2011-02-23	32.29	32.77	32.29	32.77	28579
2011-02-24	33.00	33.63	33.00	33.24	33943
2011-02-25	33.55	33.57	33.03	33.50	24617
2011-02-28	33.86	34.09	33.74	34.09	28687
2011-03-01	34.13	34.64	34.13	34.52	37237
2011-03-02	34.91	35.00	34.46	34.99	34050
2011-03-03	34.84	35.50	34.81	35.37	76830
2011-03-04	35.42	36.05	35.42	36.05	21511
2011-03-07	36.44	36.61	36.13	36.27	29967
2011-03-08	36.25	36.45	36.00	36.10	133121
2011-03-09	36.24	36.24	35.72	35.85	90306
2011-03-10	35.15	35.79	34.85	35.04	105828
2011-03-11	35.01	35.01	34.55	34.77	27989
2011-03-14	34.50	34.65	34.10	34.33	25487
2011-03-15	33.45	33.91	33.15	33.91	27496
2011-03-16	34.51	34.74	33.75	34.32	163879
2011-03-17	34.95	35.02	34.20	34.68	85388
2011-03-18	35.06	35.12	34.69	34.90	47475
2011-03-21	35.43	35.63	35.33	35.40	45417
2011-03-22	35.58	35.61	35.23	35.34	27512
2011-03-23	35.62	37.26	35.47	36.92	56710
2011-03-24	37.76	37.76	36.72	36.85	30979
2011-03-25	36.88	37.16	36.75	36.88	23808
2011-03-28	36.75	37.20	36.75	36.97	22539
2011-03-29	36.89	36.90	36.40	36.69	69089
2011-03-30	37.01	37.01	36.72	36.90	23773
2011-03-31	36.98	36.98	36.60	36.66	17298
2011-04-01	36.80	37.21	36.76	36.90	36468
2011-04-04	37.00	37.14	36.55	36.71	24305
2011-04-05	37.01	37.48	36.90	37.29	59804
2011-04-06	37.97	37.97	37.26	37.36	36630
2011-04-07	37.48	37.52	36.84	37.07	18312
2011-04-08	37.54	37.67	37.19	37.34	25305
2011-04-11	37.23	37.48	36.85	37.03	66267
2011-04-12	37.06	37.06	36.21	36.50	56717
2011-04-13	36.73	36.76	36.29	36.46	14890
2011-04-14	36.88	37.43	36.76	37.43	19840
2011-04-15	37.56	37.56	36.78	36.99	32325
2011-04-18	37.02	37.02	36.16	36.64	57208
2011-04-19	37.40	38.32	37.18	38.08	16936
2011-04-20	38.71	39.39	38.66	39.22	29983
2011-04-21	40.17	40.17	39.81	39.91	40246
2011-04-25	39.97	40.09	38.97	38.97	33217
2011-04-26	39.20	39.27	38.65	38.73	8595
2011-04-27	39.13	39.41	38.50	39.21	24356
2011-04-28	39.09	39.99	39.06	39.38	17317
2011-04-29	39.35	39.70	39.00	39.51	20488
2011-05-02	39.54	39.69	38.99	39.00	25968
2011-05-03	38.98	39.00	37.93	38.20	38053
2011-05-04	38.42	38.42	37.48	37.60	34961
2011-05-05	37.50	37.60	36.91	37.06	34181
2011-05-06	37.53	37.56	37.04	37.25	27536
2011-05-09	37.50	37.67	37.10	37.67	19073
2011-05-10	37.96	37.97	37.44	37.64	22335
2011-05-11	37.73	37.80	36.60	36.69	31923
2011-05-12	36.74	36.74	36.13	36.20	46649
2011-05-13	36.18	36.52	36.13	36.28	21477
2011-05-16	36.16	36.77	36.14	36.30	33165
2011-05-17	36.18	36.80	36.10	36.64	21729
2011-05-18	36.84	37.30	36.67	37.09	27153
2011-05-19	37.38	37.47	36.89	37.43	15593
2011-05-20	37.39	37.53	37.15	37.30	11373
2012-02-02	46.32	46.49	45.43	45.80	171799
2012-02-03	45.82	45.88	44.01	44.01	323793
2012-02-06	43.76	43.76	43.15	43.66	134209
2012-02-07	43.88	43.96	42.43	43.32	245967
2012-02-08	43.61	43.66	42.40	42.88	162094
2012-02-09	42.98	43.87	42.98	43.78	202214
2012-02-10	43.29	44.54	42.75	44.27	259030
2012-02-13	44.52	44.66	43.71	44.16	103826
2012-02-14	44.27	44.27	42.74	43.53	177125
2012-02-15	43.82	44.34	43.35	43.57	95996
2012-02-16	43.02	44.50	42.61	44.07	177487
2012-02-17	44.33	44.36	42.15	42.25	194487
2012-02-21	42.75	44.26	42.58	44.19	243421
2012-02-22	43.79	45.19	43.34	45.15	197636
2012-02-23	45.12	45.86	44.94	45.31	143705
2012-02-24	45.23	45.52	43.86	44.19	170871
2012-02-27	44.15	45.00	43.86	44.47	135451
2012-02-28	44.80	45.58	44.62	45.23	162226
2012-02-29	45.42	45.84	43.95	44.15	202333
2012-03-01	44.39	45.07	44.32	44.89	225125
2012-03-02	44.75	45.17	44.49	44.64	158391
2012-03-05	44.33	44.54	43.00	43.32	263912
2012-03-06	42.55	42.75	41.28	42.34	236588
2012-03-07	42.32	42.54	41.51	42.01	244097
2012-03-08	42.53	43.51	42.26	43.08	343379
2012-03-09	43.17	44.25	42.96	43.84	145767
2012-03-12	43.73	43.93	43.15	43.19	141812
2012-03-13	43.25	43.70	42.87	42.99	235639
2012-03-14	42.75	42.75	41.63	42.08	274730
2012-03-15	41.99	42.25	41.40	41.63	163695
2012-03-16	41.68	41.89	41.11	41.39	204078
2012-03-19	41.62	42.10	41.37	41.51	257938
2012-03-20	41.02	41.55	40.77	41.40	163561
2012-03-21	41.57	41.85	41.39	41.68	192626
2012-03-22	40.90	41.23	40.56	41.21	253402
2012-03-23	41.68	42.20	41.31	41.95	219635
2012-03-26	42.88	43.30	42.33	42.72	164785
2012-03-27	42.93	43.34	42.18	42.31	124558
2012-03-28	42.16	42.45	41.74	42.20	150698
2012-03-29	42.00	42.37	41.45	42.26	153606
2012-03-30	42.52	43.29	42.44	42.98	132207
2012-04-02	42.75	43.39	42.63	43.11	108180
2012-04-03	42.95	43.42	42.20	42.59	110997
2012-04-04	41.84	41.99	40.47	41.06	148986
2012-04-05	41.16	41.19	40.10	40.36	137405
2012-04-09	40.12	40.58	40.04	40.36	155996
2012-04-10	40.26	41.63	40.00	41.53	202766
2012-04-11	41.70	41.96	41.28	41.40	82964
2012-04-12	41.37	43.16	41.34	42.79	133717
2012-04-13	42.64	42.91	42.05	42.42	77264
2012-04-16	42.31	42.61	41.23	41.82	84151
2012-04-17	42.06	42.82	41.90	42.25	83568
2012-04-18	42.26	42.42	41.66	41.77	68814
2012-04-19	41.90	42.56	41.67	41.84	72775
2012-04-20	41.98	42.56	41.96	42.34	100757
2012-04-23	41.77	42.15	41.12	41.28	195788
2012-04-24	41.62	42.24	41.44	41.67	96747
2012-04-25	41.87	43.30	41.72	42.99	191149
2012-04-26	43.20	43.99	43.17	43.69	139383
2012-04-27	44.21	44.92	43.98	44.81	230549
2012-04-30	44.43	45.14	44.33	44.86	214593
2012-05-01	45.04	45.31	44.86	45.09	158712
2012-05-02	44.55	45.46	44.55	45.24	234393
2012-05-03	45.26	45.32	44.25	44.43	265159
2012-05-04	44.32	44.64	43.81	44.02	233991
2012-05-07	44.15	44.27	43.26	43.36	196665
2012-05-08	43.18	43.18	41.59	41.94	281098
2012-05-09	41.09	43.59	41.09	42.78	313823
2012-05-10	43.55	43.55	42.18	42.39	149546
2012-05-11	42.08	42.17	41.66	41.70	210889
2012-05-14	41.17	41.35	40.12	40.21	231800
2012-05-15	40.02	40.76	38.41	38.54	265402
2012-05-16	38.29	38.96	37.51	38.11	422305
2012-05-17	38.36	39.99	38.21	39.52	483354
2012-05-18	40.00	40.39	39.62	39.77	243675
2012-05-21	39.91	41.37	39.85	41.16	77386
2012-05-22	40.78	41.14	40.23	40.34	226035
2012-05-23	40.17	41.48	39.17	41.41	312334
2012-05-24	41.86	41.92	40.64	41.38	261641
2012-05-25	41.59	41.70	41.17	41.70	161326
2012-05-29	42.54	42.55	41.35	41.66	147273
2012-05-30	40.88	42.00	40.60	41.40	152411
2012-05-31	41.59	42.00	40.80	41.94	189108
2012-06-01	42.34	44.54	42.17	44.42	401521
2012-06-04	44.33	45.39	44.24	45.34	267766
2012-06-05	45.35	45.89	44.91	45.55	159851
2012-06-06	46.27	47.22	45.78	46.70	379655
2012-06-07	46.67	46.67	43.75	44.12	498972
2012-06-08	43.85	44.99	43.42	44.45	224523
2012-06-11	44.65	44.70	43.48	44.28	219069
2012-06-12	44.55	46.41	44.11	46.19	398773
2012-06-13	46.24	47.88	46.18	46.71	240588
2012-06-14	47.26	47.31	45.68	46.00	220563
2012-06-15	45.75	46.35	45.50	46.10	492052
2012-06-18	45.73	47.08	45.73	47.01	222528
2012-06-19	47.48	47.50	46.79	46.93	206915
2012-06-20	46.75	46.80	45.79	46.22	261080
2012-06-21	45.16	46.14	44.89	45.05	274157
2012-06-22	45.06	45.11	44.11	44.66	144020
2012-06-25	44.00	45.86	44.00	45.27	157328
2012-06-26	45.34	45.42	44.33	45.22	110399
2012-06-27	45.23	45.40	44.56	44.73	119245
2012-06-28	44.12	44.27	42.97	43.36	169253
2012-06-29	44.89	45.60	44.77	45.20	238701
2012-07-02	45.25	45.92	45.04	45.68	92459
2012-07-03	46.52	46.72	46.13	46.25	166789
2012-07-05	46.63	48.63	46.28	47.53	255286
2012-07-06	47.02	47.08	46.27	46.72	167501
2012-07-09	46.55	47.54	46.30	47.50	257938
2012-07-10	47.57	47.94	46.66	47.09	337211
2012-07-11	47.03	47.62	46.26	46.92	155419
2012-07-12	46.30	48.04	46.02	47.72	211306
2012-07-13	47.92	48.52	47.15	47.47	117096
2012-07-16	47.57	47.63	46.09	46.40	210065
2012-07-17	46.56	46.89	45.65	46.12	216404
2012-07-18	45.87	46.44	45.52	45.91	217923
2012-07-19	46.13	46.31	45.69	45.81	239044
2012-07-20	45.65	46.55	45.05	45.73	278859
2012-07-23	45.07	45.89	45.04	45.57	145169
2012-07-24	45.75	46.09	44.95	45.36	128871
2012-07-25	46.08	47.00	46.02	46.70	225024
2012-07-26	47.50	47.93	46.60	47.58	219630
2012-07-27	48.16	49.37	47.83	49.17	444835
2012-07-30	49.17	49.96	48.75	49.82	342766
2012-07-31	49.74	49.97	48.73	48.85	321246
2012-08-01	48.71	49.18	47.77	48.69	391872
2012-08-02	48.21	49.07	48.21	48.28	307635
2012-08-03	48.95	49.38	48.70	48.74	210612
2012-08-06	48.74	51.03	48.74	49.86	221460
2012-08-07	49.34	50.17	49.26	49.56	290421
2012-08-08	49.67	49.75	48.79	48.93	224437
2012-08-09	48.76	50.15	48.22	48.50	284345
2012-08-10	48.80	48.84	48.00	48.12	141405
2012-08-13	48.12	48.18	47.32	47.88	128841
2012-08-14	47.31	47.66	46.43	46.61	224002
2012-08-15	46.58	48.47	46.46	48.10	216821
2012-08-16	48.27	49.78	48.22	49.56	183006
2012-08-17	49.56	49.92	49.09	49.62	153748
2012-08-20	50.05	50.62	48.83	49.54	168114
2012-08-21	49.88	50.02	47.80	48.03	513768
2012-08-22	47.89	48.85	47.04	48.80	433403
2012-08-23	49.11	50.22	48.91	50.06	281712
2012-08-24	50.13	50.13	49.20	49.50	202743
2012-08-27	49.65	49.67	48.78	48.94	277657
2012-08-28	49.21	49.75	49.06	49.33	284447
2012-08-29	49.45	49.75	48.98	49.30	144966
2012-08-30	49.39	49.64	48.76	49.43	158558
2012-08-31	49.90	52.00	49.63	51.80	405580
2012-09-04	52.00	53.11	51.40	53.04	326755
2012-09-05	52.91	53.30	52.11	53.29	207447
2012-09-06	53.88	55.03	53.65	54.92	423735
2012-09-07	56.12	56.31	54.05	54.45	423871
2012-09-10	53.99	54.10	51.74	52.02	476137
2012-09-11	52.44	52.70	51.96	52.66	213433
2012-09-12	53.80	53.90	52.26	53.56	627115
2012-09-13	53.47	57.13	53.25	55.74	687998
2012-09-14	56.59	59.23	56.49	59.01	598057
2012-09-17	59.18	59.50	57.27	57.50	352357
2012-09-18	57.42	58.45	57.05	58.08	262642
2012-09-19	58.19	59.65	57.82	59.52	272339
2012-09-20	58.40	59.44	58.17	59.39	339972
2012-09-21	60.02	60.99	59.26	60.78	422378
2012-09-24	60.03	60.07	56.91	56.95	558030
2012-09-25	57.20	58.21	56.38	56.42	338308
2012-09-26	56.00	57.26	55.61	57.00	306938
2012-09-27	57.72	58.27	57.25	58.26	356988
2012-09-28	58.33	59.33	58.25	58.93	360773
2012-10-01	59.38	60.92	59.38	60.77	455524
2012-10-02	60.95	60.99	59.92	60.37	288192
2012-10-03	60.34	60.63	60.26	60.48	199732
2012-10-04	61.00	61.60	60.57	60.58	274165
2012-10-05	61.01	61.17	60.35	60.85	184277
2012-10-08	60.23	60.40	59.56	59.88	161444
2012-10-09	59.70	59.80	57.32	57.39	536794
2012-10-10	57.09	58.89	57.00	58.11	424686
2012-10-11	58.46	58.46	57.70	57.88	201745
2012-10-12	57.61	58.84	57.61	58.43	185996
2012-10-15	58.32	58.67	57.66	58.64	386079
2012-10-16	58.79	59.60	58.77	59.10	151007
2012-10-17	59.22	60.52	58.39	60.19	261159
2012-10-18	59.53	59.88	58.05	58.06	351184
2012-10-19	57.64	58.15	57.00	57.95	407911
2012-10-22	58.00	58.37	57.43	57.85	336538
2012-10-23	57.26	57.33	56.10	56.78	273465
2012-10-24	57.28	57.28	56.02	56.16	396457
2012-10-25	57.12	57.87	56.39	56.67	153977
2012-10-26	56.86	57.54	56.76	57.06	145654
2012-10-31	56.93	57.90	56.72	57.53	222897
2012-11-01	57.37	58.38	57.36	58.02	170110
2012-11-02	57.86	57.88	56.50	56.71	181343
2012-11-05	57.00	57.43	56.60	56.89	101852
2012-11-06	57.19	57.19	56.10	56.47	301747
2012-11-07	58.28	59.35	57.64	59.12	512253
2012-11-08	58.80	60.30	58.44	60.01	398350
2012-11-09	60.17	60.17	59.08	59.24	262609
2012-11-12	59.42	60.64	59.28	59.66	217184
2012-11-13	59.24	60.17	59.14	59.49	210967
2012-11-14	59.88	59.90	57.97	58.09	248017
2012-11-15	57.90	58.04	55.71	56.91	369643
2012-11-16	56.85	57.56	55.75	56.25	245141
2012-11-19	57.63	58.23	56.96	58.00	251745
2012-11-20	58.02	58.57	57.20	57.38	266884
2012-11-21	57.50	58.54	57.32	58.30	207402
2012-11-23	58.08	58.52	57.33	58.44	129582
2012-11-26	58.17	58.25	56.87	57.56	198409
2012-11-27	58.05	58.05	56.85	56.93	198127
2012-11-28	55.93	57.12	55.93	56.67	267414
2012-11-29	57.29	57.29	56.14	56.22	198721
2012-11-30	56.27	56.87	55.99	56.28	189977
2012-12-03	56.65	56.67	54.56	55.33	328497
2012-12-04	54.62	55.60	54.54	55.58	241835
2012-12-05	55.63	55.79	54.87	55.34	216386
2012-12-06	55.09	56.10	55.09	55.70	198948
2012-12-07	56.17	56.51	55.78	56.14	120220
2012-12-10	56.44	57.04	56.13	56.72	132479
2012-12-11	56.72	57.20	56.30	56.60	145484
2012-12-12	56.97	58.66	56.82	58.48	260404
2012-12-13	58.06	58.20	57.25	57.66	395629
2012-12-14	57.48	58.43	57.48	58.23	160974
2012-12-17	58.28	58.52	57.42	58.45	186422
2012-12-18	58.60	58.75	57.25	57.94	223378
2012-12-19	57.56	57.80	56.73	56.80	274142
2012-12-20	56.37	57.05	55.74	56.15	377653
2012-12-21	55.68	57.08	55.64	56.90	240840
2012-12-24	56.63	56.82	56.36	56.63	46865
2012-12-26	56.81	57.22	56.16	56.19	61570
2012-12-27	56.50	57.44	56.28	56.96	224567
2012-12-28	56.86	57.30	56.55	56.69	181664
2012-12-31	56.51	57.75	56.51	57.17	262424
2013-01-02	58.25	59.03	58.08	58.17	293830
2013-01-03	58.44	58.44	56.16	56.38	233201
2013-01-04	56.00	56.76	55.72	56.68	199602
2013-01-07	56.59	56.64	56.12	56.19	180578
2013-01-08	56.39	56.86	56.16	56.71	139563
2013-01-09	56.85	57.14	56.38	56.60	111769
2013-01-10	56.90	57.11	56.12	56.52	210081
2013-01-11	56.65	56.69	55.94	56.38	144096
2013-01-14	56.44	56.85	56.26	56.35	108501
2013-01-15	56.32	56.93	56.20	56.74	112153
2013-01-16	56.46	56.77	56.32	56.49	122007
2013-01-17	56.33	56.78	55.88	56.40	142978
2013-01-18	56.59	56.59	55.35	55.40	185555
2013-01-22	55.35	55.73	54.60	54.97	245686
2013-01-23	54.58	55.12	53.73	53.95	322973
2013-01-24	53.75	53.79	52.37	52.71	365450
2013-01-25	52.64	52.64	51.08	51.77	314171
2013-01-28	51.37	52.16	51.15	52.03	353698
2013-01-29	52.30	53.62	52.09	53.60	257165
2013-01-30	53.78	54.56	53.78	54.25	317752
2013-01-31	53.82	54.30	53.30	53.43	245122
2013-02-01	53.77	54.59	53.72	54.19	173179
2013-02-04	54.09	54.96	54.00	54.70	176443
2013-02-05	54.82	55.20	54.61	54.83	264410
2013-02-06	54.58	55.08	53.56	53.79	289365
2013-02-07	53.43	54.63	53.43	54.36	145413
2013-02-08	54.16	54.26	53.87	54.02	84149
2013-02-11	53.60	53.70	52.65	53.06	232053
2013-02-12	53.00	53.75	52.99	53.33	101377
2013-02-13	53.34	53.40	51.89	52.14	289061
2013-02-14	51.98	52.52	51.65	51.81	142897
2013-02-15	51.23	51.26	48.28	50.23	710479
2013-02-19	49.68	50.04	49.08	49.65	333554
2013-02-20	48.65	49.23	47.51	47.68	528626
2013-02-21	47.68	48.65	47.26	47.47	443894
2013-02-22	47.23	48.43	47.01	48.26	287772
2013-02-25	48.20	48.81	48.12	48.27	298665
2013-02-26	48.28	49.44	47.70	49.09	304202
2013-02-27	48.76	48.87	48.02	48.76	257410
2013-02-28	48.48	49.08	47.62	48.24	310860
2013-03-01	48.23	48.27	46.86	46.94	261566
2013-03-04	46.73	46.82	44.67	45.05	565683
2013-03-05	45.24	45.67	44.83	45.00	566565
2013-03-06	45.30	46.87	44.88	46.62	697748
2013-03-07	46.64	47.02	45.72	46.37	522013
2013-03-08	46.33	47.24	45.91	46.63	301960
2013-03-11	46.79	47.07	46.52	46.68	287686
2013-03-12	46.99	47.97	46.98	47.60	401144
2013-03-13	47.97	48.14	46.91	47.04	334537
2013-03-14	46.77	47.24	46.18	47.15	298686
2013-03-15	47.22	47.26	45.14	45.80	574213
2013-03-18	45.77	46.66	45.77	46.01	529030
2013-03-19	45.80	46.31	45.11	46.06	451636
2013-03-20	45.08	45.08	43.20	44.24	670120
2013-03-21	44.04	44.80	44.00	44.68	360379
2013-03-22	44.94	45.70	44.50	45.19	296890
2013-03-25	44.81	45.26	44.50	44.61	455330
2013-03-26	44.64	45.03	44.47	44.96	206122
2013-03-27	44.92	45.63	44.91	45.61	222665
2013-03-28	45.32	45.71	45.19	45.59	290825
2013-04-01	45.46	45.69	44.75	44.90	169188
2013-04-02	44.68	45.14	43.99	44.22	260931
2013-04-03	44.18	44.66	42.23	42.62	536343
2013-04-04	42.38	43.63	41.04	43.54	695381
2013-04-05	43.57	43.88	43.15	43.30	338595
2013-04-08	43.30	43.40	42.47	42.65	189849
2013-04-09	42.51	43.61	42.48	43.49	429845
2013-04-10	43.22	43.43	41.56	41.70	383813
2013-04-11	41.56	41.64	40.79	40.89	380174
2013-04-12	40.32	40.36	39.17	39.91	529757
2013-04-15	38.06	38.06	35.10	35.33	1587764
2013-04-16	36.38	36.98	35.50	35.52	828518
2013-04-17	35.38	35.70	34.53	34.66	1071978
2013-04-18	35.08	37.24	34.82	37.08	860707
2013-04-19	38.02	38.20	37.06	37.69	1182434
2013-04-22	38.42	39.02	38.04	38.98	595527
2013-04-23	39.00	39.17	38.58	38.80	883908
2013-04-24	39.20	41.61	39.15	41.53	547155
2013-04-25	42.24	44.43	42.14	43.37	959711
2013-04-26	43.56	43.88	42.54	42.73	541344
2013-04-29	43.20	43.56	42.39	42.43	490953
2013-04-30	42.33	43.64	41.66	43.63	450921
2013-05-01	42.70	43.60	42.46	43.00	414176
2013-05-02	43.40	43.63	42.49	42.96	445793
2013-05-03	43.41	43.41	42.17	42.69	780656
2013-05-06	42.64	42.90	42.37	42.64	412808
2013-05-07	42.25	42.95	41.76	42.87	427822
2013-05-08	43.80	44.20	42.84	43.97	402501
2013-05-09	43.73	44.98	43.25	43.66	540013
2013-05-10	42.78	42.92	41.52	42.62	512194
2013-05-13	42.40	42.50	42.01	42.23	212760
2013-05-14	41.82	42.18	41.19	41.33	385220
2013-05-15	40.94	41.20	40.03	40.40	464422
2013-05-16	39.94	40.59	39.25	40.35	600039
2013-05-17	39.86	39.86	38.51	38.85	575797
2013-05-20	38.56	41.02	38.11	40.71	405427
2013-05-21	39.60	40.93	39.43	40.17	562859
2013-05-22	40.58	41.99	40.38	41.24	526281
2013-05-23	41.54	42.05	41.43	41.49	428385
2013-05-24	41.44	41.93	40.80	41.07	228815
2013-05-28	41.35	41.48	40.70	40.73	500576
2013-05-29	40.99	42.00	40.49	41.83	344921
2013-05-30	42.25	43.38	42.18	42.87	372358
2013-05-31	42.56	42.69	41.05	41.73	418735
2013-06-03	41.97	43.43	41.57	43.30	342222
2013-06-04	42.84	42.88	42.08	42.58	286063
2013-06-05	42.61	43.19	42.37	42.80	288130
2013-06-06	43.07	43.67	42.82	43.36	285322
2013-06-07	42.92	42.92	41.16	41.63	335712
2013-06-10	41.25	41.87	40.73	41.76	220925
2013-06-11	41.12	41.30	39.45	39.55	429995
2013-06-12	39.49	39.73	38.40	39.40	459818
2013-06-13	39.45	39.94	38.96	39.80	506560
2013-06-14	40.10	40.29	39.39	39.42	266281
2013-06-17	39.40	39.57	39.00	39.44	231736
2013-06-18	39.29	39.30	37.02	37.08	386094
2013-06-19	37.30	37.69	35.80	35.94	459740
2013-06-20	33.83	34.43	32.69	32.82	1080964
2013-06-21	32.87	33.58	32.08	33.12	858372
2013-06-24	32.40	32.78	31.70	32.13	572391
2013-06-25	32.36	33.17	32.35	33.16	494681
2013-06-26	31.77	32.76	31.54	32.32	662864
2013-06-27	32.59	33.78	32.31	33.09	1034520
2013-06-28	32.77	35.78	32.45	35.77	906139
2013-07-01	36.05	36.80	35.73	36.30	396584
2013-07-02	35.96	36.14	34.75	35.41	510867
2013-07-03	35.64	36.59	35.64	36.21	224354
2013-07-05	34.66	34.81	33.53	34.11	451760
2013-07-08	34.31	34.62	33.81	33.89	253485
2013-07-09	34.37	34.63	34.06	34.47	235284
2013-07-10	34.95	36.18	34.62	35.62	550140
2013-07-11	37.88	37.88	36.93	37.57	500608
2013-07-12	37.27	37.46	36.47	36.81	425042
2013-07-15	36.98	37.75	36.71	37.71	451952
2013-07-16	37.96	39.73	37.57	39.68	401472
2013-07-17	39.71	40.40	38.05	38.07	569537
2013-07-18	38.38	38.89	37.64	38.22	422583
2013-07-19	38.56	39.63	38.25	39.56	368907
2013-07-22	41.07	44.00	40.80	43.70	992054
2013-07-23	43.62	45.30	43.44	45.13	687819
2013-07-24	44.62	44.66	43.01	43.51	829102
2013-07-25	43.27	44.39	43.27	44.07	303993
2013-07-26	43.61	44.31	43.08	43.84	266978
2013-07-29	43.81	43.81	42.80	43.33	302936
2013-07-30	43.09	43.43	42.19	43.26	485248
2013-07-31	43.16	43.64	41.93	42.19	529625
2013-08-01	42.54	42.62	40.90	41.05	501027
2013-08-02	40.50	40.88	40.05	40.19	392217
2013-08-05	40.15	40.57	39.64	40.12	121904
2013-08-06	40.05	40.30	38.36	38.58	350068
2013-08-07	38.29	39.06	38.09	38.63	287671
2013-08-08	39.14	40.99	38.80	40.70	477185
2013-08-09	40.85	42.11	39.89	41.74	328398
2013-08-12	42.76	43.87	42.72	43.38	539765
2013-08-13	43.40	43.81	42.01	42.66	262929
2013-08-14	42.73	44.56	42.34	44.31	448905
2013-08-15	44.18	46.93	43.84	46.64	850155
2013-08-16	46.84	47.19	45.80	46.25	497670
2013-08-19	46.25	47.04	45.88	45.93	539724
2013-08-20	45.69	47.21	45.10	46.95	405273
2013-08-21	46.50	46.85	45.11	45.14	614844
2013-08-22	45.31	45.71	45.00	45.14	445312
2013-08-23	45.25	46.46	45.00	46.29	554730
2013-08-26	46.61	47.69	46.19	47.20	568059
2013-08-27	48.11	48.46	46.45	47.19	1173280
2013-08-28	47.16	48.02	46.93	47.02	902036
2013-08-29	46.95	47.34	45.74	46.07	1089309
2013-08-30	45.34	46.02	45.02	45.35	777674
2013-09-03	45.62	46.12	45.36	45.57	542756
2013-09-04	45.23	45.71	44.92	45.71	550586
2013-09-05	45.51	45.59	44.01	44.64	658236
2013-09-06	45.61	46.00	45.31	45.74	477420
2013-09-09	45.93	46.01	44.79	45.13	446729
2013-09-10	44.63	44.63	43.15	43.41	526015
2013-09-11	43.29	43.74	41.94	42.92	710131
2013-09-12	41.06	41.74	40.60	41.22	718329
2013-09-13	41.08	42.73	40.99	42.69	491434
2013-09-16	43.06	44.06	42.84	43.47	1039879
2013-09-17	43.67	43.84	42.88	43.79	637739
2013-09-18	43.39	46.84	43.14	46.79	1395500
2013-09-19	47.00	47.70	46.18	47.14	1471342
2013-09-20	46.26	46.93	44.87	45.00	9032926
2013-09-23	44.84	45.62	44.33	44.50	1433784
2013-09-24	44.19	44.88	43.82	44.59	638044
2013-09-25	44.65	46.56	44.65	45.63	812614
2013-09-26	45.62	46.12	44.10	44.22	762639
2013-09-27	44.67	45.66	44.57	44.99	381292
2013-09-30	44.66	45.47	44.34	45.26	478766
2013-10-01	44.19	45.12	43.32	43.55	712005
2013-10-02	43.90	44.35	43.50	43.72	682870
2013-10-03	43.85	44.26	43.29	43.36	574282
2013-10-04	43.47	43.57	42.68	43.07	419029
2013-10-07	43.41	44.20	43.26	44.11	575731
2013-10-08	44.36	44.57	42.26	42.63	593107
2013-10-09	42.29	43.47	41.63	42.99	598487
2013-10-10	42.69	43.11	42.25	42.35	697490
2013-10-11	41.40	41.50	40.28	41.00	753574
2013-10-14	41.35	41.70	40.45	40.68	368517
2013-10-15	40.30	42.26	40.02	42.22	574558
2013-10-16	42.05	42.28	41.02	41.27	450062
2013-10-17	43.08	43.80	42.68	43.16	637192
2013-10-18	43.02	43.48	42.62	42.81	434708
2013-10-21	43.05	43.87	42.83	43.68	252419
2013-10-22	44.24	46.00	44.24	45.32	819384
2013-10-23	44.95	45.33	43.62	43.95	611973
2013-10-24	44.73	46.07	44.73	45.74	655719
2013-10-25	45.14	45.96	44.74	45.66	666476
2013-10-28	45.91	46.77	45.25	45.71	373267
2013-10-29	45.64	46.53	45.04	45.33	996691
2013-10-30	46.11	46.39	44.44	46.08	759958
2013-10-31	45.02	45.57	44.43	44.91	638725
2013-11-01	44.50	44.61	43.48	43.69	530463
2013-11-04	44.01	44.95	43.74	44.83	705023
2013-11-05	44.50	44.50	42.98	43.50	506013
2013-11-06	43.78	45.74	43.27	45.10	537229
2013-11-07	44.52	45.40	43.47	43.63	504654
2013-11-08	43.12	44.25	42.39	44.12	564925
2013-11-11	44.02	44.57	43.32	44.53	435113
2013-11-12	44.33	44.99	42.87	43.24	597576
2013-11-13	43.18	43.77	42.76	43.33	394632
2013-11-14	43.39	44.40	43.31	44.24	543466
2013-11-15	44.20	44.49	43.86	43.91	399088
2013-11-18	43.87	44.13	43.48	43.93	645516
2013-11-19	43.65	44.35	43.42	43.57	443265
2013-11-20	43.10	43.21	41.23	41.49	862547
2013-11-21	41.20	41.31	40.29	41.12	729479
2013-11-22	41.15	41.56	40.27	40.43	554388
2013-11-25	39.83	40.72	39.25	40.44	641604
2013-11-26	40.23	40.25	38.84	39.19	880829
2013-11-27	39.34	40.00	38.95	39.40	482564
2013-11-29	40.06	40.87	39.86	40.35	227216
2013-12-02	39.56	39.61	37.45	37.83	844101
2013-12-03	38.15	38.44	36.95	37.73	820777
2013-12-04	38.08	39.35	37.93	38.77	948501
2013-12-05	37.93	37.97	36.92	37.55	1258923
2013-12-06	39.80	39.80	37.07	37.39	1203108
2013-12-09	37.68	38.37	37.46	38.27	741559
2013-12-10	39.35	40.25	39.35	39.99	691689
2013-12-11	39.92	40.46	39.06	39.25	719086
2013-12-12	38.49	39.38	37.60	39.35	766817
2013-12-13	39.39	40.20	39.20	39.74	673011
2013-12-16	39.69	40.79	39.42	40.62	998963
2013-12-17	40.37	40.65	39.91	40.50	587635
2013-12-18	40.55	41.53	40.00	40.16	760687
2013-12-19	39.43	39.68	39.08	39.64	501150
2013-12-20	39.94	39.94	39.36	39.60	1657880
2013-12-23	40.26	40.31	39.47	39.66	433668
2013-12-24	39.40	40.90	39.40	40.81	274379
2013-12-26	41.33	41.75	40.65	40.85	269615
2013-12-27	40.89	41.33	40.75	41.15	336564
2013-12-30	41.02	41.09	39.85	40.00	600436
2013-12-31	39.69	41.01	39.58	40.74	495229
2014-01-02	41.20	42.12	40.86	41.77	633611
2014-01-03	42.03	42.36	41.31	41.51	483514
2014-01-06	41.86	41.90	41.37	41.63	452757
2014-01-07	41.15	41.39	40.67	41.36	419196
2014-01-08	40.88	41.40	40.76	41.01	449029
2014-01-09	40.85	41.66	40.76	41.42	555752
2014-01-10	41.73	42.52	41.59	42.08	628563
2014-01-13	42.17	43.41	41.79	43.33	663683
2014-01-14	43.09	43.76	42.18	42.37	728398
2014-01-15	42.18	43.30	41.60	43.20	421954
2014-01-16	43.61	43.88	43.31	43.84	494429
2014-01-17	44.39	45.02	44.10	44.95	1057461
2014-01-21	44.83	45.74	44.07	45.54	849319
2014-01-22	45.14	45.38	44.35	44.51	677146
2014-01-23	44.97	46.49	44.88	46.33	1211310
2014-01-24	46.75	47.44	46.33	47.05	1015588
2014-01-27	46.72	47.31	45.18	45.28	681052
2014-01-28	45.40	46.84	44.89	46.57	581524
2014-01-29	47.33	49.08	47.27	48.51	1294424
2014-01-30	47.78	48.70	47.16	48.48	745922
2014-01-31	48.79	49.41	48.36	48.45	887278
2014-02-03	48.86	49.81	47.46	47.59	1062651
2014-02-04	47.36	49.11	47.16	48.99	876670
2014-02-05	49.46	49.83	48.74	48.76	716731
2014-02-06	49.14	49.22	47.55	47.61	886771
2014-02-07	47.90	49.73	47.77	49.48	829756
2014-02-10	50.14	51.24	49.85	51.01	929139
2014-02-11	51.34	52.50	50.96	51.88	1038159
2014-02-12	52.16	52.24	49.83	50.02	780899
2014-02-13	50.28	52.22	49.97	52.12	617357
2014-02-14	52.94	53.36	51.56	51.89	608916
2014-02-18	52.43	52.95	51.66	52.53	715970
2014-02-19	52.02	52.88	50.85	51.10	591779
2014-02-20	51.16	53.36	50.86	53.19	967701
2014-02-21	52.96	53.70	52.03	52.53	600427
2014-02-24	53.11	53.54	52.81	53.24	418902
2014-02-25	52.84	52.84	51.45	51.60	459188
2014-02-26	51.34	51.98	50.89	51.19	715451
2014-02-27	51.16	52.28	50.39	50.46	659919
2014-02-28	50.44	51.42	50.42	51.15	618899
2014-03-03	52.37	52.63	51.30	51.43	567445
2014-03-04	50.93	51.38	50.16	50.54	413881
2014-03-05	50.70	51.83	50.36	51.41	424439
2014-03-06	51.86	52.12	51.54	51.93	383933
2014-03-07	51.13	51.56	50.25	50.65	740132
2014-03-10	50.81	50.81	49.33	49.66	689832
2014-03-11	50.06	50.06	49.50	49.88	669647
2014-03-12	50.34	51.43	50.00	51.05	760952
2014-03-13	51.11	52.55	50.64	52.50	1162194
2014-03-14	52.98	53.39	52.12	52.63	933066
2014-03-17	52.43	52.66	51.04	51.17	622738
2014-03-18	50.14	50.81	49.83	50.04	1000754
2014-03-19	49.55	49.55	47.82	47.97	1140353
2014-03-20	47.51	47.97	46.76	47.24	828122
2014-03-21	48.10	48.37	46.69	46.93	880676
2014-03-24	46.18	46.37	45.54	45.84	1088273
2014-03-25	46.22	46.55	45.90	46.00	488053
2014-03-26	46.17	46.43	45.08	45.22	777385
2014-03-27	45.09	46.24	45.00	45.99	706284
2014-03-28	46.07	47.18	45.34	46.90	704758
2014-03-31	46.55	47.00	45.49	45.86	787285
2014-04-01	46.08	46.56	45.38	45.57	482660
2014-04-02	46.29	47.08	46.09	46.70	667958
2014-04-03	46.35	46.56	45.93	46.45	455817
2014-04-04	47.63	47.76	46.79	46.93	736063
2014-04-07	46.65	47.83	46.59	47.24	550751
2014-04-08	47.94	48.30	47.17	48.27	678451
2014-04-09	47.52	48.76	47.22	48.35	612293
2014-04-10	48.70	49.14	47.17	47.34	621197
2014-04-11	47.21	47.51	46.01	46.34	570204
2014-04-14	46.82	47.48	46.46	46.81	627157
2014-04-15	45.51	46.17	45.50	46.05	806507
2014-04-16	46.05	46.52	45.06	46.27	518833
2014-04-17	46.41	46.92	46.13	46.25	381035
2014-04-21	45.95	46.27	44.54	45.42	531217
2014-04-22	45.34	46.91	45.05	46.86	974666
2014-04-23	46.95	48.03	46.44	47.51	534960
2014-04-24	47.21	48.12	46.28	46.63	773595
2014-04-25	46.95	47.71	46.78	47.68	396933
2014-04-28	47.48	47.90	46.86	47.46	486255
2014-04-29	47.64	49.25	47.63	48.61	529720
2014-04-30	48.23	48.39	47.25	48.17	581190
2014-05-01	47.86	48.23	47.22	47.49	522946
2014-05-02	47.68	48.74	47.25	48.70	495670
2014-05-05	49.30	49.33	48.27	48.77	325172
2014-05-06	48.85	49.74	48.81	49.64	667679
2014-05-07	49.35	49.56	48.16	48.56	510067
2014-05-08	48.40	49.72	48.31	49.35	400351
2014-05-09	49.36	49.89	48.78	49.08	331944
2014-05-12	49.70	50.02	48.90	49.06	518819
2014-05-13	49.02	49.53	48.03	48.11	656789
2014-05-14	48.76	49.25	48.35	49.09	410682
2014-05-15	48.91	49.08	48.22	48.87	295455
2014-05-16	48.85	48.85	48.15	48.18	311323
2014-05-19	48.51	48.90	47.90	48.24	186264
2014-05-20	47.94	49.37	47.79	49.18	525446
2014-05-21	48.86	48.96	48.27	48.61	251599
2014-05-22	48.92	49.59	48.86	49.02	305436
2014-05-23	48.83	49.00	48.26	48.58	225785
2014-05-27	47.67	47.86	46.07	46.30	636027
2014-05-28	46.00	46.25	45.40	45.72	493383
2014-05-29	45.58	47.14	45.28	46.16	410236
2014-05-30	46.22	46.59	45.42	46.54	481176
2014-06-02	46.06	46.20	45.67	45.87	296347
2014-06-03	45.91	46.45	45.50	46.34	308816
2014-06-04	46.35	46.97	45.84	46.79	334122
2014-06-05	47.34	47.53	46.64	47.20	271825
2014-06-06	47.29	47.29	46.13	46.42	254516
2014-06-09	46.40	46.60	46.15	46.31	210821
2014-06-10	46.48	46.89	46.23	46.88	270177
2014-06-11	47.00	48.15	46.78	48.11	593898
2014-06-12	48.30	50.24	48.29	50.06	640209
2014-06-13	49.97	50.73	49.37	50.41	585806
2014-06-16	50.52	50.73	49.55	50.07	461396
2014-06-17	49.56	50.68	49.40	50.55	365301
2014-06-18	50.83	52.02	50.54	52.01	543536
2014-06-19	52.94	55.60	52.70	55.47	1102421
2014-06-20	55.04	55.83	54.70	55.21	631800
2014-06-23	55.16	56.06	54.98	55.92	366225
2014-06-24	56.36	56.44	55.07	55.14	474184
2014-06-25	55.00	56.05	54.82	55.20	308179
2014-06-26	54.92	56.32	54.65	56.07	441651
2014-06-27	56.03	56.46	55.58	56.30	278363
2014-06-30	55.94	57.39	55.34	57.34	441389
2014-07-01	57.88	58.11	56.05	56.23	475448
2014-07-02	57.24	57.92	56.54	57.01	455594
2014-07-03	56.64	56.69	55.51	56.63	205021
2014-07-07	56.26	57.00	55.74	56.39	364312
2014-07-08	56.72	57.69	56.29	57.62	550629
2014-07-09	58.07	58.97	58.07	58.71	693908
2014-07-10	59.89	60.45	58.28	58.38	1159481
2014-07-11	58.48	59.70	57.81	58.19	774681
2014-07-14	56.86	57.21	56.14	56.77	697507
2014-07-15	56.66	57.22	54.61	54.79	928725
2014-07-16	55.31	56.01	54.82	55.83	460122
2014-07-17	56.33	57.04	55.85	56.51	611032
2014-07-18	55.99	56.57	55.52	56.39	523918
2014-07-21	56.50	56.85	55.62	56.75	246866
2014-07-22	56.70	57.12	56.18	56.52	249594
2014-07-23	56.72	57.66	56.57	56.71	318588
2014-07-24	56.44	56.70	56.10	56.32	230812
2014-07-25	56.22	58.31	56.17	57.69	432387
2014-07-28	57.67	58.41	57.48	58.22	343669
2014-07-29	58.33	59.00	57.67	58.23	564004
2014-07-30	57.72	57.93	56.80	57.82	269554
2014-07-31	57.47	57.56	56.22	56.55	364832
2014-08-01	57.00	57.44	56.15	56.66	384602
2014-08-04	56.81	56.90	55.37	55.86	330322
2014-08-05	55.85	56.82	54.80	56.58	435971
2014-08-06	57.50	58.62	57.18	58.22	528233
2014-08-07	57.96	60.66	57.75	60.07	638644
2014-08-08	59.98	60.62	58.32	58.52	467926
2014-08-11	58.48	59.19	58.43	59.08	216611
2014-08-12	59.59	61.38	59.59	60.58	502028
2014-08-13	60.99	61.47	60.70	60.87	404659
2014-08-14	58.21	58.70	57.12	58.10	1551757
2014-08-15	57.32	58.49	57.28	58.21	624399
2014-08-18	57.98	58.68	57.83	58.54	476895
2014-08-19	58.40	58.75	57.75	58.25	502076
2014-08-20	58.20	58.85	57.85	58.08	555251
2014-08-21	57.30	57.96	55.32	55.43	1273130
2014-08-22	55.66	56.26	55.41	55.90	355473
2014-08-25	55.66	55.84	54.89	55.29	362583
2014-08-26	55.94	56.09	55.47	55.74	358081
2014-08-27	55.98	56.38	55.13	55.68	308881
2014-08-28	56.39	56.41	55.66	55.89	267834
2014-08-29	55.66	56.93	55.66	56.29	426053
2014-09-02	55.34	56.52	55.25	55.38	552950
2014-09-03	55.53	56.48	55.48	56.20	1155271
2014-09-04	56.50	56.71	54.45	54.77	868964
2014-09-05	55.37	55.86	54.65	55.81	461990
2014-09-08	55.44	55.44	53.76	53.88	662503
2014-09-09	53.55	54.82	53.08	54.52	590285
2014-09-10	53.79	54.27	53.04	53.50	504513
2014-09-11	53.08	54.02	52.74	53.88	488838
2014-09-12	53.33	53.35	52.31	52.82	543221
2014-09-15	53.00	53.45	52.80	52.99	452577
2014-09-16	53.16	53.95	52.54	53.34	530829
2014-09-17	53.56	53.83	52.39	52.67	563049
2014-09-18	52.39	52.69	51.13	51.70	790980
2014-09-19	51.45	51.67	49.94	50.21	1254897
2014-09-22	49.92	50.00	48.67	49.06	1114463
2014-09-23	49.87	50.48	48.98	50.21	588911
2014-09-24	49.73	49.76	48.48	48.79	789318
2014-09-25	48.37	50.00	47.83	49.87	663025
2014-09-26	49.82	50.02	49.21	49.46	410445
2014-09-29	49.74	50.22	49.14	49.14	363988
2014-09-30	48.79	49.59	48.30	48.88	456310
2014-10-01	49.10	49.75	48.45	48.51	688670
2014-10-02	48.97	49.00	47.70	48.53	669212
2014-10-03	47.58	47.81	46.73	46.75	939845
2014-10-06	47.04	48.13	46.64	47.94	626583
2014-10-07	48.78	49.38	46.91	47.16	874306
2014-10-08	47.91	52.21	47.66	51.91	1563683
2014-10-09	52.09	52.25	51.00	52.18	1232100
2014-10-10	52.08	52.86	50.74	51.26	1181357
2014-10-13	51.73	53.41	51.61	51.76	573984
2014-10-14	52.61	54.24	52.19	53.47	1058663
2014-10-15	53.78	56.06	52.71	55.44	1342691
2014-10-16	55.24	56.00	54.20	54.69	910889
2014-10-17	54.53	54.53	52.61	53.43	806600
2014-10-20	53.56	55.56	53.03	55.36	940480
2014-10-21	55.86	55.94	53.80	53.89	734649
2014-10-22	53.36	53.40	52.00	52.25	794295
2014-10-23	51.79	53.40	51.52	52.95	745220
2014-10-24	52.77	53.79	52.46	53.57	498980
2014-10-27	53.41	53.78	51.98	52.05	660558
2014-10-28	52.54	52.63	51.68	52.51	640060
2014-10-29	52.01	53.20	50.62	50.77	923195
2014-10-30	49.95	50.09	48.36	48.41	1049442
2014-10-31	46.31	47.45	45.07	46.75	2236979
2014-11-03	46.92	48.96	46.48	48.27	1035176
2014-11-04	48.14	48.14	45.99	46.27	869309
2014-11-05	45.15	46.83	44.66	44.98	1468300
2014-11-06	45.87	48.22	45.55	46.72	1261872
2014-11-07	47.29	50.82	47.28	50.54	1518954
2014-11-10	50.13	50.15	47.55	47.86	1094026
2014-11-11	48.30	51.89	48.28	50.71	1254766
2014-11-12	51.54	52.28	49.80	51.07	921841
2014-11-13	51.44	52.06	50.54	51.17	186177
2014-11-14	49.48	52.95	49.10	52.52	1148979
2014-11-17	52.28	54.29	51.75	53.86	1098804
2014-11-18	54.67	56.38	54.30	56.32	1531392
2014-11-19	55.95	56.23	52.93	53.19	1362008
2014-11-20	54.21	55.33	53.37	54.64	798604
2014-11-21	55.93	56.25	54.10	54.71	911508
2014-11-24	54.27	54.57	53.02	53.44	644006
2014-11-25	53.45	55.42	53.29	55.29	808624
2014-11-26	55.57	55.68	54.68	54.78	647499
2014-11-28	51.96	52.03	49.78	50.02	876825
2014-12-01	51.06	52.54	49.94	52.49	1721094
2014-12-02	50.81	52.53	50.48	52.06	1138597
2014-12-03	52.53	54.59	52.11	53.77	806104
2014-12-04	53.85	54.27	52.13	52.41	663723
2014-12-05	51.46	52.20	50.53	50.84	984444
2014-12-08	51.38	51.88	49.36	51.21	810048
2014-12-09	52.59	53.75	51.94	52.95	854690
2014-12-10	52.95	54.30	51.62	52.02	826648
2014-12-11	51.23	52.49	50.49	50.54	587580
2014-12-12	50.42	50.90	49.02	49.11	754498
2014-12-15	48.34	49.44	46.13	46.14	1188148
2014-12-16	48.20	48.20	45.49	45.99	1187089
2014-12-17	46.12	48.21	45.89	47.66	1086746
2014-12-18	48.59	49.91	47.81	49.71	836267
2014-12-19	49.64	50.34	48.59	48.71	4740181
2014-12-22	49.00	49.40	46.81	46.86	1251917
2014-12-23	46.74	48.47	46.61	46.81	545208
2014-12-24	46.78	48.48	46.64	48.03	335262
2014-12-26	49.57	50.20	48.81	49.82	394914
2014-12-29	49.72	49.72	47.95	48.15	510269
2014-12-30	48.94	50.40	48.82	49.21	570660
2014-12-31	49.02	49.84	48.63	49.19	510891
2015-01-02	48.22	50.00	47.84	49.07	746986
2015-01-05	49.68	52.19	49.49	51.69	1167146
2015-01-06	51.92	53.25	51.61	52.43	1257321
2015-01-07	51.42	52.83	51.16	51.49	895426
2015-01-08	51.50	52.24	50.13	50.57	658423
2015-01-09	50.97	52.21	50.80	52.09	803752
2015-01-12	52.61	54.64	52.46	54.10	1195138
2015-01-13	54.78	54.91	51.21	51.57	1234939
2015-01-14	52.17	52.65	49.94	50.66	1079579
2015-01-15	52.24	54.04	50.90	53.49	2151130
2015-01-16	54.21	55.56	53.81	54.97	1618734
2015-01-20	55.51	57.59	54.90	57.03	1238762
2015-01-21	57.86	57.95	54.51	55.74	1350966
2015-01-22	55.97	56.85	55.30	55.39	846832
2015-01-23	54.95	55.12	53.76	54.61	861941
2015-01-26	53.82	55.93	53.60	55.88	839438
2015-01-27	56.78	58.67	56.45	58.51	1315376
2015-01-28	57.99	58.62	55.41	55.92	1077066
2015-01-29	54.36	55.53	52.93	54.62	1014284
2015-01-30	54.64	57.76	54.37	57.60	1001288
2015-02-02	56.64	58.84	56.63	58.01	1079617
2015-02-03	57.40	57.40	55.55	56.23	970582
2015-02-04	56.57	58.24	56.09	57.37	792649
2015-02-05	57.08	57.96	56.44	57.30	648730
2015-02-06	55.30	55.32	53.78	54.09	916120
2015-02-09	54.81	55.26	53.65	54.42	759486
2015-02-10	53.50	53.65	52.33	52.33	1435763
2015-02-11	52.33	52.69	50.82	51.62	877984
2015-02-12	52.70	52.90	51.74	52.31	752782
2015-02-13	53.12	53.86	52.19	52.32	486198
2015-02-17	51.50	51.75	49.92	50.15	926307
2015-02-18	50.13	52.60	49.98	52.27	1369672
2015-02-19	52.10	52.24	50.31	50.53	954779
2015-02-20	50.93	51.59	50.26	50.48	774449
2015-02-23	50.30	51.69	50.10	51.65	728677
2015-02-24	51.15	52.04	50.69	51.38	591059
2015-02-25	51.94	52.57	51.54	52.04	488492
2015-02-26	52.59	53.09	52.42	52.92	411056
2015-02-27	53.21	53.70	52.52	52.75	551577
2015-03-02	52.71	53.46	51.88	52.39	609036
2015-03-03	52.77	53.61	51.44	51.74	561323
2015-03-04	51.28	51.85	50.45	50.99	503057
2015-03-05	51.20	52.27	50.72	51.03	507239
2015-03-06	49.91	50.42	48.46	48.84	1173084
2015-03-09	49.26	49.51	47.66	47.62	638172
2015-03-10	47.48	48.65	46.08	46.65	1092532
2015-03-11	46.49	48.97	45.93	48.60	1130601
2015-03-12	49.02	49.21	47.08	47.25	1074390
2015-03-13	47.53	47.86	46.69	47.47	796158
2015-03-16	47.42	48.29	47.00	47.63	593478
2015-03-17	47.01	48.53	46.81	48.12	879457
2015-03-18	47.62	50.12	46.88	49.41	1151597
2015-03-19	48.68	49.80	48.23	49.22	712118
2015-03-20	49.74	51.29	49.73	51.27	905337
2015-03-23	51.50	51.96	50.69	51.88	894780
2015-03-24	51.70	51.90	50.73	50.81	651351
2015-03-25	51.21	51.46	50.05	50.11	606312
2015-03-26	51.32	51.90	48.94	49.59	714562
2015-03-27	49.10	49.19	47.81	47.98	844810
2015-03-30	47.37	48.37	47.11	47.91	573122
2015-03-31	47.82	48.62	47.61	48.54	619885
2015-04-01	48.99	49.95	48.89	49.80	1099188
2015-04-02	49.67	50.00	48.66	49.62	709986
2015-04-06	51.58	51.87	50.89	51.38	715386
2015-04-07	51.10	51.10	49.64	49.87	520778
2015-04-08	50.00	50.00	48.70	49.13	589873
2015-04-09	48.57	49.09	48.35	49.03	534550
2015-04-10	49.85	50.21	49.22	49.63	421721
2015-04-13	49.62	49.85	48.84	49.10	418870
2015-04-14	49.10	49.40	48.51	48.71	508437
2015-04-15	49.19	49.40	48.38	48.99	608443
2015-04-16	49.29	49.64	48.33	48.71	813533
2015-04-17	49.12	49.68	48.95	49.17	659357
2015-04-20	49.04	50.40	48.39	50.05	761746
2015-04-21	50.05	51.84	49.80	51.16	468979
2015-04-22	50.90	51.03	49.06	49.41	1000318
2015-04-23	49.56	50.77	49.21	50.31	441699
2015-04-24	50.15	50.72	49.09	49.24	423199
2015-04-27	49.76	51.22	49.46	49.67	726422
2015-04-28	49.95	51.46	49.78	50.94	701579
2015-04-29	51.08	51.65	50.60	51.41	588388
2015-04-30	50.69	51.94	50.25	51.83	777887
2015-05-01	52.85	53.60	52.26	53.37	1046634
2015-05-04	54.03	54.18	53.20	53.87	859758
2015-05-05	54.50	54.55	53.78	54.26	1094917
2015-05-06	54.71	54.97	52.41	52.85	1074910
2015-05-07	52.75	54.66	52.63	53.77	1627635
2015-05-08	53.31	53.83	52.70	53.30	696891
2015-05-11	53.31	53.75	52.75	53.26	570880
2015-05-12	53.71	54.12	53.36	53.81	556856
2015-05-13	54.39	55.16	54.27	54.63	753839
2015-05-14	55.29	56.04	54.60	54.79	738512
2015-05-15	54.27	55.03	54.08	54.38	813427
2015-05-18	54.37	54.86	54.11	54.50	362371
2015-05-19	54.09	54.09	52.94	53.23	773127
2015-05-20	53.44	54.50	53.26	53.91	429831
2015-05-21	53.87	53.87	52.65	52.73	485001
2015-05-22	52.63	53.16	52.17	52.62	321829
2015-05-26	51.80	51.80	51.01	51.37	600607
2015-05-27	51.29	51.47	50.66	51.45	396412
2015-05-28	51.29	51.88	50.86	51.81	638544
2015-05-29	51.54	52.23	51.42	51.48	476987
2015-06-01	51.94	52.07	50.90	51.09	444678
2015-06-02	51.59	52.19	51.31	51.77	447453
2015-06-03	51.30	51.94	50.78	51.17	418879
2015-06-04	50.66	51.04	50.29	50.49	745329
2015-06-05	49.76	50.09	49.08	49.97	909837
2015-06-08	50.31	50.32	48.83	49.61	625583
2015-06-09	49.78	49.78	48.05	48.33	847662
2015-06-10	49.62	49.67	47.94	48.30	1277661
2015-06-11	48.08	48.31	47.51	48.18	542937
2015-06-12	47.98	48.18	47.57	47.69	439912
2015-06-15	47.58	48.70	47.40	48.34	719792
2015-06-16	48.15	48.58	47.79	48.40	725964
2015-06-17	48.22	49.80	48.04	49.76	752285
2015-06-18	50.50	50.63	49.63	49.98	661236
2015-06-19	49.44	50.36	48.43	48.95	918606
2015-06-22	48.24	48.76	48.06	48.45	461333
2015-06-23	48.08	49.02	48.00	48.52	625660
2015-06-24	49.13	49.58	48.70	48.93	572677
2015-06-25	49.03	49.13	48.15	48.64	527117
2015-06-26	48.36	48.97	48.07	48.62	559738
2015-06-29	48.72	48.94	47.66	48.03	527392
2015-06-30	47.71	48.50	47.40	47.65	761528
2015-07-01	47.57	47.90	46.63	46.86	473830
2015-07-02	47.03	47.68	46.85	47.49	685867
2015-07-06	47.57	48.69	47.38	48.06	606316
2015-07-07	47.05	47.05	45.39	46.62	1225218
2015-07-08	46.96	47.09	45.92	46.38	593540
2015-07-09	47.01	47.01	45.78	46.05	588696
2015-07-10	46.10	46.10	45.40	45.71	779971
2015-07-13	45.09	45.88	44.96	45.50	764225
2015-07-14	45.47	45.85	45.10	45.30	551382
2015-07-15	44.79	44.79	44.21	44.43	802848
2015-07-16	44.33	44.55	43.31	44.52	1068680
2015-07-17	44.19	44.32	42.76	42.96	1330575
2015-07-20	41.95	41.96	39.49	39.64	2647125
2015-07-21	40.37	41.33	40.05	40.43	1546943
2015-07-22	39.61	40.92	4.00	40.31	1273126
2015-07-23	40.57	40.62	38.93	39.38	1581989
2015-07-24	38.77	40.81	38.20	40.79	1856772
2015-07-27	40.54	41.91	40.08	40.73	1954136
2015-07-28	41.30	41.46	40.20	40.86	1083323
2015-07-29	40.93	41.36	39.91	40.91	1213200
2015-07-30	40.35	40.76	39.47	40.25	1096763
2015-07-31	40.95	41.06	40.13	40.54	961412
2015-08-03	40.25	40.50	39.31	39.63	501829
2015-08-04	39.96	40.77	39.75	40.03	1126733
2015-08-05	40.37	40.59	39.27	39.44	1053087
2015-08-06	39.73	40.96	39.16	40.30	1252567
2015-08-07	40.22	41.83	40.05	40.63	1058023
2015-08-10	41.07	43.29	40.20	43.06	1435687
2015-08-11	43.56	44.29	41.64	44.17	1855034
2015-08-12	44.89	47.02	44.74	46.97	2413883
2015-08-13	46.08	46.50	44.26	44.60	1597388
2015-08-14	45.31	45.41	43.55	44.10	1037042
2015-08-17	44.92	45.35	44.30	45.16	1132850
2015-08-18	44.35	45.06	43.87	44.57	886631
2015-08-19	44.87	45.85	44.71	45.52	1242769
2015-08-20	46.57	47.75	46.00	47.35	2559759
2015-08-21	47.74	48.00	45.98	46.29	1964982
2015-08-24	44.14	46.87	43.41	43.71	2266846
2015-08-25	44.41	44.45	42.21	42.89	1601247
2015-08-26	42.33	42.33	40.20	40.45	1706019
2015-08-27	40.41	42.46	40.10	42.36	1615786
2015-08-28	42.14	44.05	42.14	43.63	1050063
2015-08-31	42.80	43.53	42.19	43.36	1090894
2015-09-01	43.40	43.87	42.50	42.53	949705
2015-09-02	42.40	43.05	41.74	43.02	1181300
2015-09-03	42.35	43.92	42.16	42.43	1051941
2015-09-04	42.22	42.63	41.63	42.46	945397
2015-09-08	43.10	43.10	41.95	42.23	790105
2015-09-09	41.78	42.13	41.11	41.28	1591703
2015-09-10	41.89	41.96	40.69	40.98	1106424
2015-09-11	40.63	40.64	39.05	40.39	1426765
2015-09-14	40.38	41.44	39.97	40.70	1132603
2015-09-15	40.73	41.05	40.34	40.79	788779
2015-09-16	41.57	42.99	41.44	42.94	1165061
2015-09-17	42.57	44.08	42.17	43.63	1332802
2015-09-18	44.57	44.79	43.44	43.90	4013878
2015-09-21	43.38	44.07	42.91	43.58	970869
2015-09-22	42.73	43.01	41.77	42.06	702517
2015-09-23	42.73	43.09	42.27	42.52	521431
2015-09-24	43.15	44.71	42.87	44.57	1028196
2015-09-25	43.82	44.89	43.80	44.29	880938
2015-09-28	43.33	43.82	42.80	43.05	804303
2015-09-29	43.25	43.95	42.63	42.81	1034620
2015-09-30	41.93	44.08	41.89	44.02	925802
2015-10-01	44.40	44.64	42.66	42.91	713158
2015-10-02	44.32	47.00	44.14	46.91	1431505
2015-10-05	47.30	48.06	46.62	47.98	1312385
2015-10-06	48.78	48.87	47.46	48.35	1278504
2015-10-07	49.18	49.22	47.19	48.45	1298972
2015-10-08	48.89	49.93	47.84	47.90	1744185
2015-10-09	49.40	49.43	47.81	48.91	1210602
2015-10-12	49.45	49.65	47.46	47.89	588370
2015-10-13	48.06	50.15	47.62	49.04	1309900
2015-10-14	50.05	51.73	49.78	51.48	1792152
2015-10-15	51.63	52.58	50.47	52.01	2152814
2015-10-16	51.91	53.08	51.73	52.10	1578575
2015-10-19	51.81	52.04	50.43	50.67	1723900
2015-10-20	51.83	52.98	51.02	52.64	1654732
2015-10-21	51.62	52.11	51.38	51.49	1039995
2015-10-22	51.47	52.76	51.25	52.58	780196
2015-10-23	52.82	53.46	51.75	53.13	782489
2015-10-26	53.13	53.42	52.61	53.16	1061990
2015-10-27	52.76	54.03	52.76	53.83	1046151
2015-10-28	54.54	55.47	52.67	53.59	1648319
2015-10-29	52.87	53.22	50.87	51.40	1267064
2015-10-30	51.42	51.93	50.67	50.69	1123140
2015-11-02	50.28	50.82	49.89	50.37	879869
2015-11-03	49.61	50.41	48.95	50.24	1147201
2015-11-04	50.55	51.50	49.58	50.11	1280929
2015-11-05	49.94	50.09	47.93	48.46	1736261
2015-11-06	46.85	46.99	45.96	46.33	1668902
2015-11-09	46.18	47.28	46.05	47.17	1327475
2015-11-10	46.41	47.00	46.01	46.36	882155
2015-11-11	46.48	47.30	46.25	47.05	829893
2015-11-12	47.05	48.34	46.62	47.07	799379
2015-11-13	47.07	47.80	46.64	47.28	628934
2015-11-16	47.33	47.74	46.81	47.24	650618
2015-11-17	47.02	47.23	45.39	46.12	925330
2015-11-18	46.17	47.87	45.73	47.72	915497
2015-11-19	48.27	48.81	47.73	48.04	633369
2015-11-20	48.38	48.64	46.79	47.07	783730
2015-11-23	46.72	47.51	46.56	47.03	706270
2015-11-24	47.97	48.32	47.46	47.96	735907
2015-11-25	47.69	48.84	47.30	48.12	625859
2015-11-27	47.12	47.85	46.95	47.28	281996
2015-11-30	47.47	48.34	47.47	47.91	703613
2015-12-01	47.96	48.98	47.66	48.67	811142
2015-12-02	47.95	49.06	47.71	48.51	624410
2015-12-03	49.16	49.22	47.95	48.36	644424
2015-12-04	48.66	50.87	48.60	50.85	862169
2015-12-07	49.68	50.38	48.26	48.31	968100
2015-12-08	48.13	48.49	47.56	48.01	605256
2015-12-09	48.50	48.78	46.86	47.40	811227
2015-12-10	47.19	48.54	46.97	47.75	570207
2015-12-11	47.09	49.09	46.97	48.51	843287
2015-12-14	48.29	48.52	45.94	46.04	896403
2015-12-15	46.28	46.63	45.43	46.18	690381
2015-12-16	46.98	47.56	46.35	47.41	817137
2015-12-17	45.89	46.30	44.79	44.93	827526
2015-12-18	45.13	46.69	45.08	45.88	2024854
2015-12-21	46.80	47.24	46.13	46.68	480378
2015-12-22	46.65	47.26	45.87	46.26	471155
2015-12-23	47.06	47.40	46.06	46.60	671406
2015-12-24	47.01	47.99	46.95	47.85	271252
2015-12-28	47.19	47.19	45.99	46.36	355308
2015-12-29	46.80	46.90	46.16	46.42	460347
2015-12-30	45.49	45.99	45.10	45.81	698915
2015-12-31	45.61	46.06	45.29	45.75	505052
2016-01-04	46.46	47.20	46.25	46.85	893400
2016-01-05	47.05	47.16	45.43	45.81	572728
2016-01-06	46.24	47.80	46.24	47.72	1001560
2016-01-07	48.39	49.68	47.91	49.31	1039454
2016-01-08	48.25	49.62	48.06	48.83	763333
2016-01-11	48.95	49.40	47.19	47.76	885320
2016-01-12	47.31	47.32	46.15	46.67	1097181
2016-01-13	46.64	46.90	45.56	46.87	836015
2016-01-14	46.41	47.74	45.44	46.17	1274065
2016-01-15	46.95	47.17	44.70	45.11	1877306
2016-01-19	45.18	45.20	41.72	42.46	1388397
2016-01-20	42.75	43.51	41.92	42.47	2094131
2016-01-21	42.37	42.81	41.57	42.62	1110931
2016-01-22	42.10	42.70	41.47	42.46	960743
2016-01-25	43.07	43.43	42.32	42.55	1054993
2016-01-26	43.30	44.40	43.20	43.53	969465
2016-01-27	43.36	43.95	42.83	43.61	692520
2016-01-28	43.15	43.57	42.42	42.79	791056
2016-01-29	42.73	44.50	42.73	44.11	851380
2016-02-01	45.00	45.52	44.50	44.99	826834
2016-02-02	44.44	44.94	43.33	44.19	541385
2016-02-03	44.96	47.63	44.82	47.30	1384776
2016-02-04	48.05	49.52	47.94	48.76	2006067
2016-02-05	47.89	50.07	47.40	50.06	1064069
2016-02-08	51.23	54.12	51.23	53.17	1838143
2016-02-09	54.04	54.15	51.48	51.53	1487037
2016-02-10	50.99	51.30	48.99	50.35	1876316
2016-02-11	50.35	54.10	48.69	53.64	8484718
2016-02-12	52.83	54.83	52.40	54.40	2129094
2016-02-16	52.54	54.55	52.06	52.37	2034767
2016-02-17	52.98	53.70	52.17	52.99	1317870
2016-02-18	53.33	57.36	53.15	57.23	2458994
2016-02-19	56.66	58.23	56.24	57.42	1615936
2016-02-22	56.70	59.07	56.70	57.70	1459529
2016-02-23	58.73	59.36	58.05	59.24	1206963
2016-02-24	60.26	62.09	58.52	59.23	2148509
2016-02-25	59.09	60.71	58.70	60.23	988893
2016-02-26	59.00	60.24	58.72	59.26	1001266
2016-02-29	59.64	60.45	59.28	59.59	840759
2016-03-01	59.66	59.67	56.51	57.40	1138871
2016-03-02	57.59	58.00	56.73	57.77	1128787
2016-03-03	57.95	59.11	57.26	57.71	1316280
2016-03-04	58.06	60.99	56.55	57.26	1977751
2016-03-07	57.93	58.87	57.04	57.67	1131453
2016-03-08	58.65	58.82	56.24	57.02	881197
2016-03-09	56.41	58.57	55.55	57.91	1106458
2016-03-10	58.56	60.88	58.27	60.56	1349279
2016-03-11	60.90	63.40	60.69	61.38	1445092
2016-03-14	61.86	62.29	58.93	59.31	1136914
2016-03-15	58.93	60.98	57.97	60.85	1044843
2016-03-16	60.61	66.28	59.87	66.15	1943200
2016-03-17	66.77	68.40	65.32	65.72	1629017
2016-03-18	64.91	66.21	64.24	65.64	2706292
2016-03-21	65.16	66.11	64.08	64.92	835101
2016-03-22	65.61	65.96	63.60	63.93	989021
2016-03-23	61.93	62.04	60.28	60.70	1971680
2016-03-24	60.63	62.18	60.51	61.37	697889
2016-03-28	60.86	61.04	59.31	60.82	1064498
2016-03-29	61.10	64.13	60.74	63.94	952664
2016-03-30	63.50	64.27	62.13	62.74	1260414
2016-03-31	63.00	63.45	61.30	61.38	661638
2016-04-01	59.55	61.06	59.52	61.06	1200955
2016-04-04	61.14	61.18	59.72	60.22	546310
2016-04-05	61.56	62.57	60.14	62.40	773696
2016-04-06	61.84	63.34	61.55	62.96	693060
2016-04-07	63.98	64.79	63.79	64.22	925213
2016-04-08	64.58	65.56	64.33	65.13	680001
2016-04-11	66.33	67.80	65.86	67.60	1190476
2016-04-12	68.16	69.59	67.00	69.13	921274
2016-04-13	68.40	69.05	67.05	67.20	829873
2016-04-14	67.20	67.54	65.33	66.37	1091479
2016-04-15	66.27	67.67	65.39	67.58	925826
2016-04-18	68.24	68.31	66.78	67.97	707916
2016-04-19	69.92	70.25	69.15	69.48	1092691
2016-04-20	69.52	71.48	68.87	69.25	1134110
2016-04-21	69.50	70.12	66.68	67.20	1276251
2016-04-22	67.14	67.68	65.86	66.78	1447045
2016-04-25	67.06	67.06	65.12	65.32	734444
2016-04-26	65.58	66.58	65.24	66.47	603961
2016-04-27	66.89	66.92	64.78	66.48	763378
2016-04-28	66.78	69.05	66.66	68.61	1115368
2016-04-29	69.22	70.40	68.82	70.16	1218991
2016-05-02	70.87	71.24	67.90	68.80	716570
2016-05-03	68.97	69.13	66.91	67.58	709210
2016-05-04	66.68	67.03	64.00	64.76	1123940
2016-05-05	65.71	68.11	65.71	68.05	990325
2016-05-06	68.58	70.88	68.54	70.24	984357
2016-05-09	68.00	68.41	67.02	67.33	982946
2016-05-10	67.73	70.27	66.97	69.63	714533
2016-05-11	69.72	70.39	67.52	69.82	1117244
2016-05-12	69.18	70.25	67.86	68.09	856735
2016-05-13	68.39	68.56	67.25	67.74	833458
2016-05-16	69.07	69.95	68.09	68.43	667268
2016-05-17	68.24	69.84	67.22	69.72	847405
2016-05-18	68.61	68.65	63.91	64.13	1481604
2016-05-19	63.04	65.30	61.76	64.83	1357471
2016-05-20	65.54	65.78	64.20	65.52	1427530
2016-05-23	64.58	65.97	63.92	64.87	394070
2016-05-24	63.93	65.08	61.78	61.79	1297482
2016-05-25	61.67	64.05	60.77	63.76	912753
2016-05-26	64.91	64.98	62.67	63.44	635418
2016-05-27	63.20	63.94	62.27	62.81	577670
2016-05-31	62.82	64.79	62.72	63.36	692171
2016-06-01	63.81	65.38	63.27	64.26	640654
2016-06-02	63.93	64.74	63.19	63.88	431687
2016-06-03	66.98	69.94	66.98	69.62	1359373
2016-06-06	69.66	69.94	67.95	69.29	630497
2016-06-07	69.21	69.46	68.09	68.57	433311
2016-06-08	70.46	70.94	69.04	69.50	767782
2016-06-09	69.55	70.86	69.36	70.65	459067
2016-06-10	70.92	71.94	70.33	70.95	1018840
2016-06-13	72.20	72.58	69.49	70.15	911814
2016-06-14	70.29	70.34	68.75	69.02	1045083
2016-06-15	69.24	71.41	67.94	70.50	1161610
2016-06-16	71.34	72.88	69.95	71.01	1809557
2016-06-17	71.57	71.90	69.29	70.54	3259945
2016-06-20	69.50	70.85	68.83	70.60	765793
2016-06-21	69.49	69.97	68.59	68.81	835754
2016-06-22	69.05	69.34	67.85	68.86	1139616
2016-06-23	68.59	69.59	67.75	68.06	1386021
2016-06-24	71.39	72.86	70.44	72.43	1489458
2016-06-27	73.20	74.39	70.53	72.54	908952
2016-06-28	71.74	73.15	71.23	72.81	717911
2016-06-29	73.58	74.96	73.49	74.37	818152
2016-06-30	74.94	76.38	74.06	76.06	626800
2016-07-01	77.55	78.96	77.27	78.72	526306
2016-07-05	78.65	78.71	76.81	78.15	1054368
2016-07-06	78.86	80.22	77.91	79.72	959267
2016-07-07	79.04	79.17	76.64	77.24	603481
2016-07-08	77.48	79.86	75.45	79.28	729459
2016-07-11	78.34	79.17	77.53	78.87	563197
2016-07-12	78.57	78.87	75.72	75.75	749799
2016-07-13	76.76	78.40	76.76	77.51	482151
2016-07-14	75.62	76.43	74.50	76.21	773327
2016-07-15	75.47	76.18	74.87	75.17	409848
2016-07-18	74.98	76.09	74.59	76.03	366445
2016-07-19	76.03	76.49	75.31	75.85	549813
2016-07-20	74.36	75.15	72.57	72.80	697847
2016-07-21	73.25	74.32	72.64	74.01	680749
2016-07-22	73.34	74.04	73.17	73.78	278889
2016-07-25	72.83	72.84	71.27	72.55	514110
2016-07-26	73.06	73.57	72.57	73.08	577547
2016-07-27	73.80	75.91	71.80	75.11	611678
2016-07-28	75.32	75.84	73.96	75.20	294020
2016-07-29	76.34	77.55	75.63	77.03	553986
2016-08-01	76.86	78.45	76.12	77.88	309846
2016-08-02	79.08	79.62	78.52	78.60	628951
2016-08-03	78.09	78.36	76.54	77.93	464529
2016-08-04	78.05	79.16	77.93	78.64	381793
2016-08-05	76.93	77.75	76.29	77.11	557212
2016-08-08	77.11	78.40	76.64	77.63	566266
2016-08-09	77.91	79.63	77.91	79.30	398928
2016-08-10	80.83	81.16	78.85	79.03	522521
2016-08-11	79.19	79.74	78.04	78.58	403156
2016-08-12	79.70	80.00	77.41	77.77	399150
2016-08-15	78.00	78.89	77.85	77.95	831719
2016-08-16	78.28	79.09	77.27	78.27	380905
2016-08-17	77.59	78.83	76.47	78.72	567533
2016-08-18	78.93	79.17	78.37	78.88	328342
2016-08-19	77.72	78.13	76.05	77.62	892162
2016-08-22	76.46	77.87	76.37	77.77	371525
2016-08-23	78.03	78.34	76.29	76.40	305183
2016-08-24	75.35	75.35	71.28	72.27	1377745
2016-08-25	71.87	74.37	71.55	72.47	955051
2016-08-26	73.63	75.28	71.57	72.35	712184
2016-08-29	71.73	73.35	71.52	72.74	400730
2016-08-30	72.10	72.89	69.31	69.52	808590
2016-08-31	69.05	70.20	68.68	69.82	976155
2016-09-01	69.41	71.99	68.75	71.90	967607
2016-09-02	73.50	74.17	72.74	74.11	625686
2016-09-06	75.22	76.38	74.27	76.19	676100
2016-09-07	76.24	76.79	74.91	76.05	661500
2016-09-08	75.81	75.88	74.32	74.88	504061
2016-09-09	74.52	74.52	71.52	71.68	849062
2016-09-12	70.92	73.49	70.55	72.75	876319
2016-09-13	72.13	72.21	70.00	70.37	715806
2016-09-14	70.82	71.88	69.79	70.06	558530
2016-09-15	69.71	71.88	69.46	71.00	790281
2016-09-16	70.41	71.00	69.69	70.18	1983104
2016-09-19	71.06	71.45	70.42	71.05	631177
2016-09-20	71.25	71.87	70.74	71.18	311788
2016-09-21	72.33	74.82	71.77	74.64	842222
2016-09-22	75.80	76.53	72.94	73.81	605648
2016-09-23	73.89	73.99	71.45	71.87	632957
2016-09-26	72.36	72.51	71.23	71.31	369842
2016-09-27	70.72	70.84	69.65	70.41	385050
2016-09-28	70.52	71.78	69.17	71.17	563499
2016-09-29	70.82	71.29	69.57	70.79	545502
2016-09-30	71.94	72.56	69.70	69.87	594573
2016-10-03	69.56	70.18	67.65	68.90	762255
2016-10-04	66.91	67.00	64.09	64.56	1346658
2016-10-05	65.23	65.51	63.01	64.52	1138598
2016-10-06	62.85	64.32	62.25	63.31	986716
2016-10-07	64.55	65.23	62.30	63.45	781682
2016-10-10	63.97	64.12	63.10	63.67	276969
2016-10-11	63.31	63.60	61.76	61.98	829430
2016-10-12	62.07	64.19	62.07	63.61	578353
2016-10-13	63.22	66.08	62.86	64.62	853500
2016-10-14	64.25	65.39	63.02	63.33	472100
2016-10-17	63.66	64.91	63.65	64.67	377687
2016-10-18	65.27	66.15	63.82	66.03	702009
2016-10-19	66.85	66.92	65.68	66.20	1083474
2016-10-20	66.39	66.68	65.60	66.50	744662
2016-10-21	66.31	66.51	65.52	66.00	346943
2016-10-24	65.72	66.16	63.50	64.08	566871
2016-10-25	64.34	65.40	64.11	64.86	497498
2016-10-26	64.74	65.43	63.01	63.58	602233
2016-10-27	64.21	64.21	62.77	63.52	382526
2016-10-28	63.23	64.91	63.02	64.20	574241
2016-10-31	64.35	65.50	63.67	65.46	366155
2016-11-01	66.70	68.15	66.17	67.26	729103
2016-11-02	68.09	69.36	66.30	66.74	949734
2016-11-03	66.68	68.24	66.04	68.21	723498
2016-11-04	68.24	68.48	66.57	67.39	555754
2016-11-07	66.39	66.47	64.69	65.24	634153
2016-11-08	65.97	67.19	64.45	65.19	572565
2016-11-09	68.28	68.28	64.86	67.10	908269
2016-11-10	66.57	66.57	61.51	62.33	1441889
2016-11-11	62.16	62.72	57.10	57.22	2002589
2016-11-14	56.56	57.52	53.87	55.86	2904341
2016-11-15	56.18	58.66	55.52	58.54	1817765
2016-11-16	58.56	59.68	58.13	59.62	966254
2016-11-17	59.92	61.16	57.72	58.27	1147310
2016-11-18	57.52	57.91	56.59	57.49	741986
2016-11-21	58.41	59.10	57.78	58.27	652065
2016-11-22	58.55	58.66	57.52	58.08	730921
2016-11-23	55.98	57.07	54.78	56.99	1032691
2016-11-25	56.99	57.23	56.16	56.42	404073
2016-11-28	57.32	59.43	56.64	59.27	753912
2016-11-29	58.13	59.62	58.05	59.24	634543
2016-11-30	58.56	58.87	57.47	57.92	681121
2016-12-01	57.85	58.25	56.83	57.86	1085377
2016-12-02	58.67	59.19	58.16	58.35	834742
2016-12-05	57.61	57.76	56.30	57.43	1207616
2016-12-06	57.63	58.50	56.97	57.05	749491
2016-12-07	57.82	76.25	56.46	56.84	1020731
2016-12-08	57.21	57.68	56.55	57.07	1102329
2016-12-09	56.70	57.25	56.14	56.39	934489
2016-12-12	56.72	57.63	55.77	57.11	971143
2016-12-13	56.96	57.64	56.52	57.46	1015924
2016-12-14	57.84	58.92	55.23	55.27	1575815
2016-12-15	53.92	55.05	53.31	54.77	1303059
2016-12-16	55.19	56.88	54.86	56.53	2494132
2016-12-19	56.56	57.55	56.25	57.19	1102221
2016-12-20	55.54	57.00	54.69	56.81	1184445
2016-12-21	57.18	57.23	56.39	56.94	603244
2016-12-22	56.59	57.33	56.25	57.26	647474
2016-12-23	57.25	58.49	57.08	57.90	661975
2016-12-27	58.34	59.08	58.13	58.86	461520
2016-12-28	58.67	59.96	58.36	59.45	1017375
2016-12-29	60.22	61.46	59.80	61.39	852381
2016-12-30	61.57	62.64	59.74	59.76	782147
2017-01-03	59.60	60.94	59.30	60.87	691135
2017-01-04	61.52	61.63	60.29	60.97	548568
2017-01-05	61.78	63.57	61.61	63.18	793007
2017-01-06	62.40	63.32	60.31	61.28	920686
2017-01-09	62.41	62.50	61.11	61.47	731448
2017-01-10	61.71	62.41	61.40	61.78	519332
2017-01-11	61.46	62.44	60.20	61.92	728585
2017-01-12	63.21	63.50	62.16	62.80	896476
2017-01-13	62.98	63.96	62.60	63.54	709046
2017-01-17	65.00	65.68	64.34	64.41	814309
2017-01-18	64.58	64.58	61.82	62.57	920070
2017-01-19	61.65	63.26	61.38	62.97	758927
2017-01-20	63.16	64.29	62.70	63.88	638280
2017-01-23	64.45	64.97	63.75	64.84	680378
2017-01-24	64.59	65.71	63.67	64.30	915482
2017-01-25	63.53	64.58	63.30	64.43	696514
2017-01-26	63.15	63.51	62.52	62.82	612070
2017-01-27	62.78	63.07	62.36	62.85	478729
2017-01-30	63.37	63.62	62.23	62.41	406735
2017-01-31	63.72	65.04	63.56	65.04	714132
2017-02-01	64.11	65.56	63.69	65.43	694006
2017-02-02	66.63	66.98	65.74	65.98	598587
2017-02-03	65.98	67.03	65.98	67.00	632684
2017-02-06	67.61	67.77	66.51	67.76	572407
2017-02-07	67.41	68.48	67.00	67.81	759352
2017-02-08	68.35	68.51	67.63	68.06	607155
2017-02-09	68.97	69.06	67.55	67.88	609033
2017-02-10	67.55	68.75	67.54	68.55	387567
2017-02-13	68.13	68.50	67.69	68.22	336753
2017-02-14	68.74	68.96	67.22	67.97	539180
2017-02-15	67.18	67.88	66.55	67.88	481437
2017-02-16	68.27	69.01	68.06	68.42	673466
2017-02-17	68.31	68.47	67.14	67.21	542324
2017-02-21	66.38	67.35	65.75	67.20	545125
2017-02-22	66.78	67.38	65.59	66.77	709589
2017-02-23	67.51	67.56	66.40	66.74	499657
2017-02-24	67.30	67.51	65.62	65.89	557853
2017-02-27	65.92	67.25	63.59	64.05	822451
2017-02-28	64.45	65.63	64.12	64.61	786366
2017-03-01	63.73	65.39	62.83	65.18	1168551
2017-03-02	64.03	64.15	61.19	61.24	1051176
2017-03-03	61.21	63.16	60.86	62.60	967957
2017-03-06	62.59	62.77	61.16	61.68	549429
2017-03-07	61.04	61.77	60.57	60.91	752137
2017-03-08	60.17	61.84	60.10	61.53	806913
2017-03-09	61.30	61.87	60.61	60.69	461925
2017-03-10	61.04	62.73	61.00	62.23	728399
2017-03-13	62.71	62.77	62.00	62.37	486432
2017-03-14	62.31	62.50	60.57	60.92	676206
2017-03-15	61.38	64.22	60.83	64.05	1181053
2017-03-16	64.94	65.16	64.06	64.64	854217
2017-03-17	64.76	65.40	64.30	64.60	1295859
2017-03-20	64.84	65.11	64.12	64.88	478210
2017-03-21	65.36	66.56	65.29	65.54	1089067
2017-03-22	66.14	66.19	63.77	64.21	1258437
2017-03-23	64.69	65.33	63.57	64.95	931511
2017-03-24	64.58	65.08	64.26	64.58	524925
2017-03-27	65.98	66.73	65.87	66.41	1354616
2017-03-28	66.10	66.82	64.77	65.01	939869
2017-03-29	64.76	65.84	64.76	65.71	771754
2017-03-30	65.26	65.99	64.67	64.99	526492
2017-03-31	65.04	65.86	64.62	65.51	711696
2017-04-03	65.34	66.44	64.96	66.40	575393
2017-04-04	66.58	66.80	65.85	66.39	499922
2017-04-05	66.08	67.47	66.03	67.07	605092
2017-04-06	67.03	67.76	66.42	67.28	372292
2017-04-07	68.30	68.73	66.93	67.19	603533
2017-04-10	66.78	68.56	66.74	68.16	526011
2017-04-11	68.89	69.88	68.20	69.48	728300
2017-04-12	69.45	69.98	68.76	69.92	476592
2017-04-13	69.97	70.30	69.26	69.33	737419
2017-04-17	69.34	70.30	69.34	69.79	394896
2017-04-18	69.52	69.90	68.43	69.78	774403
2017-04-19	69.23	69.60	67.84	68.93	896931
2017-04-20	68.80	69.47	68.45	69.27	753268
2017-04-21	69.24	69.60	68.58	69.08	954961
2017-04-24	68.04	68.42	67.66	67.95	928849
2017-04-25	67.15	67.77	65.50	66.75	1124250
2017-04-26	66.49	67.33	65.63	67.10	989490
2017-04-27	66.98	67.28	66.25	67.02	881408
2017-04-28	67.21	68.28	66.75	68.12	1010309
2017-05-01	67.69	67.84	65.79	66.09	734287
2017-05-02	66.02	67.30	65.70	66.94	727638
2017-05-03	66.85	67.87	66.24	66.30	777088
2017-05-04	65.49	65.75	64.90	65.41	657252
2017-05-05	65.69	66.97	65.44	66.37	541679
2017-05-08	66.37	67.18	65.97	67.01	409818
2017-05-09	66.54	67.45	66.22	67.19	484852
2017-05-10	68.90	69.14	67.58	68.91	606648
2017-05-11	69.01	70.26	68.71	69.75	870743
2017-05-12	70.13	71.05	70.13	70.61	727629
2017-05-15	71.18	72.23	70.94	71.57	710098
2017-05-16	71.91	73.66	71.91	73.24	791350
2017-05-17	74.23	74.49	72.24	72.79	795104
2017-05-18	72.72	72.85	71.34	72.29	899842
2017-05-19	72.97	73.50	72.71	72.94	819795
2017-05-22	73.07	73.89	72.72	72.89	413057
2017-05-23	73.08	73.71	71.87	72.07	627489
2017-05-24	71.86	73.44	71.57	73.34	636614
2017-05-25	72.70	73.55	72.53	73.32	499249
2017-05-26	73.73	74.10	73.22	73.59	347328
2017-05-30	72.84	73.44	72.19	73.04	413693
2017-05-31	73.12	75.01	73.12	74.62	743453
2017-06-01	73.85	75.00	73.55	74.40	482764
2017-06-02	75.24	75.64	74.69	74.77	570947
2017-06-05	74.93	75.04	73.50	74.14	392986
2017-06-06	75.15	76.27	74.83	76.07	920840
2017-06-07	75.60	75.73	74.31	74.92	571652
2017-06-08	74.63	74.63	73.21	74.08	620903
2017-06-09	73.32	73.53	72.04	72.55	609628
2017-06-12	72.19	73.00	72.12	72.39	492631
2017-06-13	72.67	73.48	72.10	73.44	854292
2017-06-14	74.30	74.60	70.70	71.11	885877
2017-06-15	70.17	72.25	70.02	71.95	726014
2017-06-16	71.65	72.96	71.65	71.99	1192404
2017-06-19	71.70	72.30	71.27	72.30	497044
2017-06-20	72.15	72.68	71.95	72.04	363675
2017-06-21	71.97	72.89	71.34	72.69	318096
2017-06-22	73.25	73.65	72.87	73.59	464021
2017-06-23	73.97	74.70	73.36	74.50	497426
2017-06-26	74.03	74.45	73.33	73.54	313895
2017-06-27	73.81	73.97	73.06	73.28	508601
2017-06-28	73.55	73.88	72.98	73.73	341656
2017-06-29	73.00	73.07	71.68	72.39	473125
2017-06-30	72.50	72.88	71.77	72.16	514066
2017-07-03	71.17	71.90	70.38	70.55	347135
2017-07-05	69.80	71.17	69.60	71.14	672993
2017-07-06	71.07	71.09	70.19	70.53	427776
2017-07-07	70.36	70.44	69.24	69.70	568969
2017-07-10	69.60	71.45	69.47	71.13	684870
2017-07-11	71.02	71.20	69.95	71.11	422802
2017-07-12	71.82	72.09	70.94	71.05	630077
2017-07-13	71.04	71.32	70.07	70.49	511251
2017-07-14	71.54	71.62	70.82	71.27	628677
2017-07-17	71.95	72.06	71.54	71.72	652588
2017-07-18	72.21	73.04	71.86	72.70	625607
2017-07-19	72.77	73.54	72.70	73.40	387680
2017-07-20	73.27	74.81	73.16	74.50	533282
2017-07-21	74.70	74.94	73.48	73.80	693071
2017-07-24	74.10	74.10	72.85	72.92	349040
2017-07-25	73.12	73.57	70.37	70.75	992312
2017-07-26	70.60	73.33	70.23	73.12	670184
2017-07-27	73.30	73.36	71.30	71.70	670767
2017-07-28	72.15	72.97	72.03	72.56	439080
2017-07-31	72.57	73.30	72.42	72.46	361291
2017-08-01	72.34	73.70	71.76	73.27	410742
2017-08-02	72.96	75.19	72.96	74.47	676593
2017-08-03	74.28	74.86	73.75	73.98	478513
2017-08-04	73.62	73.74	72.72	73.15	465712
2017-08-07	73.00	73.15	72.41	72.55	307273
2017-08-08	73.14	73.60	72.00	72.70	705497
2017-08-09	74.26	76.33	73.34	75.30	1012285
2017-08-10	75.97	77.86	75.45	77.66	1026698
2017-08-11	77.59	78.08	77.00	77.65	740758
2017-08-14	76.48	78.31	76.01	77.63	582722
2017-08-15	76.74	78.45	76.56	78.30	627144
2017-08-16	78.40	79.48	78.22	79.02	813176
2017-08-17	79.39	79.67	78.43	78.59	488128
2017-08-18	79.45	79.60	77.73	78.03	534988
2017-08-21	78.10	78.98	77.87	78.94	442273
2017-08-22	78.87	79.29	78.24	78.46	233933
2017-08-23	78.48	78.73	78.06	78.60	375527
2017-08-24	78.75	79.74	78.30	79.13	470166
2017-08-25	79.58	79.92	78.74	79.58	370019
2017-08-28	80.06	81.79	79.24	81.79	799167
2017-08-29	82.66	82.66	80.75	82.02	842313
2017-08-30	81.59	81.98	80.76	80.82	440686
2017-08-31	81.00	81.89	80.70	81.82	737363
2017-09-01	82.26	82.46	81.21	82.13	427749
2017-09-05	82.69	83.95	82.50	83.88	612710
2017-09-06	83.80	84.64	82.51	82.90	637123
2017-09-07	83.43	84.90	83.23	84.66	507369
2017-09-08	85.00	85.03	84.01	84.58	532216
2017-09-11	83.48	84.70	82.63	82.69	604388
2017-09-12	82.52	83.40	82.19	83.09	398099
2017-09-13	82.99	83.37	81.43	81.51	594287
2017-09-14	81.29	82.15	80.87	81.93	524860
2017-09-15	82.10	82.34	80.89	80.89	748362
2017-09-18	80.45	80.57	79.60	80.02	920439
2017-09-19	80.59	81.11	80.11	80.83	400348
2017-09-20	81.11	82.05	79.01	79.37	875160
2017-09-21	78.60	80.00	78.35	78.92	499417
2017-09-22	79.49	79.90	78.91	79.32	322262
2017-09-25	78.69	79.98	78.08	79.59	657677
2017-09-26	78.97	79.67	78.63	78.88	435785
2017-09-27	78.10	78.87	77.90	78.19	404225
2017-09-28	78.18	78.96	78.04	78.62	367516
2017-09-29	78.75	78.75	77.24	77.48	651976
2017-10-02	77.44	77.71	76.95	77.12	406332
2017-10-03	77.13	78.10	76.76	77.95	529874
2017-10-04	78.23	79.45	78.23	78.95	502193
2017-10-05	78.43	79.03	78.01	78.30	469536
2017-10-06	78.01	79.23	77.57	79.19	437890
2017-10-09	79.54	79.99	79.17	79.49	4000255
2017-10-10	80.26	80.26	79.02	79.45	925470
2017-10-11	79.80	80.10	78.35	79.74	552417
2017-10-12	79.97	80.53	79.47	80.35	403233
2017-10-13	81.50	81.60	80.28	80.77	510788
2017-10-16	80.95	81.03	79.48	79.77	405477
2017-10-17	79.21	79.78	79.00	79.64	365153
2017-10-18	79.21	79.86	79.21	79.52	245521
2017-10-19	79.45	80.15	79.24	79.72	367708
2017-10-20	79.42	79.97	79.15	79.67	372672
2017-10-23	79.31	80.01	79.23	79.92	534511
2017-10-24	79.47	80.73	79.32	80.26	905672
2017-10-25	80.21	80.43	78.58	78.96	633790
2017-10-26	79.25	79.64	78.49	78.70	534272
2017-10-27	78.77	79.50	78.20	79.24	581464
2017-10-30	79.25	80.27	79.25	79.94	464175
2017-10-31	79.90	79.90	78.91	79.44	379321
2017-11-01	79.83	81.07	79.58	79.82	638036
2017-11-02	80.20	80.86	80.10	80.30	477589
2017-11-03	80.57	80.74	79.28	79.61	532454
2017-11-06	81.33	84.85	80.80	84.50	1236149
2017-11-07	84.31	84.31	82.80	83.49	634689
2017-11-08	84.50	84.74	83.71	84.06	398134
2017-11-09	84.21	84.65	83.62	84.48	448551
2017-11-10	84.27	84.67	83.64	83.98	433276
2017-11-13	84.28	84.28	82.95	83.39	345758
2017-11-14	83.16	84.90	83.16	84.64	554259
2017-11-15	85.01	85.35	84.55	84.78	674511
2017-11-16	84.78	85.67	84.70	84.83	352640
2017-11-17	85.07	85.07	83.38	84.32	584317
2017-11-20	84.30	84.69	83.96	84.02	432229
2017-11-21	84.43	84.78	84.03	84.08	377808
2017-11-22	84.74	85.10	84.08	84.23	450196
2017-11-24	84.53	84.87	83.94	84.45	167192
2017-11-27	85.01	85.43	84.30	85.37	384478
2017-11-28	85.35	86.06	84.95	85.00	409569
2017-11-29	84.40	84.71	82.79	82.96	509442
2017-11-30	82.61	82.61	80.14	81.15	1280093
2017-12-01	81.52	81.92	80.37	80.65	859691
2017-12-04	80.64	80.95	78.54	78.60	749755
2017-12-05	78.37	79.07	77.59	78.43	923859
2017-12-06	78.09	79.14	78.08	78.20	799311
2017-12-07	77.32	78.45	77.26	77.78	748670
2017-12-08	77.91	78.63	77.59	77.86	435633
2017-12-11	77.81	77.86	76.16	76.36	1097463
2017-12-12	76.13	76.24	74.87	75.54	886775
2017-12-13	75.53	77.99	75.47	77.09	1120711
2017-12-14	77.00	77.10	76.00	76.98	857373
2017-12-15	77.05	77.41	75.80	75.99	2155697
2017-12-18	76.66	76.90	76.13	76.45	696430
2017-12-19	76.28	76.62	76.00	76.27	447244
2017-12-20	76.32	77.18	76.10	77.14	793088
2017-12-21	77.14	78.11	77.14	77.71	523073
2017-12-22	77.70	78.63	77.50	78.50	477098
2017-12-26	78.99	79.24	78.56	78.94	297971
2017-12-27	78.87	79.16	78.66	79.04	523043
2017-12-28	79.43	80.15	79.19	79.73	517462
2017-12-29	80.07	80.23	79.31	79.95	406330
2018-01-02	80.66	80.79	78.87	79.51	529286
2018-01-03	79.52	79.72	77.28	77.85	1000554
2018-01-04	77.97	78.53	77.88	78.53	650930
2018-01-05	78.25	79.05	78.13	78.70	354063
2018-01-08	78.58	79.21	78.32	78.53	479940
2018-01-09	78.04	78.64	77.45	78.49	395608
2018-01-10	79.11	79.11	77.49	77.72	532260
2018-01-11	77.82	77.85	76.97	77.30	456053
2018-01-12	77.87	78.72	77.39	78.19	887170
2018-01-16	78.61	78.87	78.00	78.80	517304
2018-01-17	78.63	80.21	78.50	79.02	655442
2018-01-18	79.05	79.50	78.38	78.63	481970
2018-01-19	78.89	79.42	78.24	78.26	540111
2018-01-22	78.90	78.90	75.39	75.92	872453
2018-01-23	75.66	76.55	74.88	76.39	707245
2018-01-24	77.70	79.12	77.28	78.25	817207
2018-01-25	78.50	78.87	76.82	77.55	760200
2018-01-26	77.78	78.40	77.57	78.03	402291
2018-01-29	77.57	77.80	76.03	76.12	648512
2018-01-30	76.42	76.85	75.73	76.21	499375
2018-01-31	76.68	76.75	74.89	76.39	559080
2018-02-01	76.06	76.72	75.43	76.11	383004
2018-02-02	75.45	75.60	73.56	74.18	737841
2018-02-05	74.18	74.69	73.86	74.19	917899
2018-02-06	73.55	73.64	71.19	71.41	1184081
2018-02-07	71.22	72.17	70.32	70.45	867733
2018-02-08	70.39	71.07	69.79	69.94	884557
2018-02-09	69.89	70.14	67.90	69.03	1083147
2018-02-12	69.15	71.11	68.94	70.79	943506
2018-02-13	70.77	71.69	70.22	71.50	523365
2018-02-14	71.50	74.78	71.14	74.28	1050692
2018-02-15	74.48	75.25	74.25	74.99	623953
2018-02-16	74.50	74.81	73.09	73.67	659834
2018-02-20	72.85	73.30	72.15	72.29	775160
2018-02-21	72.53	73.12	71.31	71.49	552984
2018-02-22	71.54	72.75	71.35	72.17	485094
2018-02-23	71.97	73.51	71.46	73.40	567685
2018-02-26	73.91	74.22	73.14	73.83	586728
2018-02-27	73.50	73.50	70.80	71.05	691558
2018-02-28	71.05	71.36	70.00	70.06	851198
2018-03-01	69.78	71.10	68.63	70.59	793044
2018-03-02	71.31	71.62	70.44	70.56	409379
2018-03-05	70.25	70.29	69.61	70.12	723220
2018-03-06	71.09	72.04	70.91	71.38	757697
2018-03-07	71.10	71.47	70.02	70.80	709859
2018-03-08	70.10	70.50	66.48	67.69	1299310
2018-03-09	67.26	68.40	66.87	68.17	649923
2018-03-12	67.73	68.89	67.59	68.69	620726
2018-03-13	68.82	69.50	68.76	69.09	491812
2018-03-14	69.30	69.75	68.51	68.66	522926
2018-03-15	68.29	68.89	68.09	68.23	516701
2018-03-16	68.35	69.06	68.24	68.72	1871242
2018-03-19	68.72	69.55	68.24	69.35	575064
2018-03-20	69.06	69.46	68.82	69.39	548007
2018-03-21	70.00	71.07	69.23	70.43	875964
2018-03-22	70.09	70.09	68.01	68.16	939391
2018-03-23	69.18	69.86	68.78	69.33	808031
2018-03-26	69.97	70.64	69.47	70.60	544626
2018-03-27	70.39	70.84	69.89	70.02	705869
2018-03-28	69.76	69.92	66.19	67.01	1197966
2018-03-29	67.01	68.45	67.01	68.39	683553
2018-04-02	69.06	70.30	68.70	69.59	529913
2018-04-03	69.45	69.62	67.68	67.90	750054
2018-04-04	68.54	68.60	66.84	67.50	500720
2018-04-05	67.15	67.80	66.96	67.62	699130
2018-04-06	68.08	68.51	67.55	67.81	377402
2018-04-09	67.73	68.75	67.45	68.43	471743
2018-04-10	68.98	69.49	68.82	69.25	572006
2018-04-11	69.99	71.35	69.20	69.40	1212734
2018-04-12	68.83	70.53	68.73	69.72	632482
2018-04-13	70.39	71.19	70.03	71.04	779313
2018-04-16	71.20	72.17	70.83	71.48	674544
2018-04-17	71.43	72.85	71.30	72.42	614440
2018-04-18	72.97	73.50	72.34	72.45	890567
2018-04-19	72.75	72.75	70.65	71.59	567596
2018-04-20	71.33	71.56	69.71	71.21	566791
2018-04-23	70.50	70.99	70.11	70.30	393325
2018-04-24	70.67	71.06	70.18	70.98	372202
2018-04-25	70.21	70.96	69.76	70.38	273101
2018-04-26	70.39	71.44	70.19	71.16	298923
2018-04-27	71.15	71.79	71.08	71.70	306591
2018-04-30	71.12	71.61	70.54	70.96	431501
2018-05-01	70.50	71.60	70.16	71.45	357183
2018-05-02	71.71	73.19	71.46	71.83	757943
2018-05-03	72.76	73.19	71.98	73.16	455052
2018-05-04	72.75	73.96	72.75	73.62	397164
2018-05-07	73.55	74.59	73.25	74.13	446297
2018-05-08	73.71	74.73	72.93	74.44	519198
2018-05-09	74.18	74.96	73.95	74.29	434350
2018-05-10	75.26	75.60	73.60	74.28	570738
2018-05-11	74.33	74.57	73.27	73.38	338833
2018-05-14	73.60	73.72	72.30	72.71	325132
2018-05-15	71.37	71.65	70.37	71.13	604405
2018-05-16	71.32	72.04	70.66	70.99	360920
2018-05-17	71.05	71.25	70.47	70.85	325665
2018-05-18	70.53	70.99	70.12	70.67	496780
2018-05-21	70.66	71.25	70.31	71.07	228417
2018-05-22	71.38	71.91	70.70	70.77	360789
2018-05-23	70.55	71.18	70.13	70.93	317859
2018-05-24	71.04	71.59	70.70	71.41	258941
2018-05-25	71.00	71.61	70.72	71.08	425550
2018-05-29	70.36	70.84	70.16	70.37	400356
2018-05-30	70.50	71.10	70.25	70.72	326412
2018-05-31	70.80	70.84	70.08	70.55	559349
2018-06-01	70.44	70.76	69.69	70.11	517995
2018-06-04	70.48	71.06	70.44	70.74	357136
2018-06-05	70.87	71.46	70.82	70.84	517757
2018-06-06	71.08	71.97	71.08	71.82	433820
2018-06-07	71.95	72.01	70.80	70.91	385320
2018-06-08	70.75	70.90	70.20	70.68	321509
2018-06-11	70.42	70.76	69.96	70.39	448950
2018-06-12	70.13	70.53	69.95	70.11	291617
2018-06-13	70.08	70.52	69.69	70.10	365119
2018-06-14	70.45	70.56	69.40	69.73	637354
2018-06-15	69.06	69.95	68.63	69.60	1818692
2018-06-18	69.42	70.14	69.42	69.93	412685
2018-06-19	69.37	69.76	69.10	69.20	344618
2018-06-20	69.36	69.36	68.49	68.77	297818
2018-06-21	68.68	68.86	68.47	68.70	473397
2018-06-22	69.08	70.19	68.68	70.03	471172
2018-06-25	69.80	69.98	69.13	69.45	496581
2018-06-26	69.08	71.17	69.08	70.60	817219
2018-06-27	70.46	71.63	70.46	71.28	574768
2018-06-28	71.62	72.77	71.24	72.30	673800
2018-06-29	72.49	73.48	72.47	73.02	532141
2018-07-02	72.65	73.07	72.09	72.67	351550
2018-07-03	73.05	74.45	73.05	74.45	333551
2018-07-05	74.93	74.98	74.40	74.70	471856
2018-07-06	74.53	75.54	74.53	75.01	651338
2018-07-09	75.33	75.71	73.28	73.39	607080
2018-07-10	72.95	73.64	72.47	73.54	511833
2018-07-11	73.10	74.02	72.69	72.79	494918
2018-07-12	73.03	73.94	72.82	73.58	332705
2018-07-13	73.23	73.59	72.79	73.20	235234
2018-07-16	73.12	74.04	73.09	73.59	239919
2018-07-17	73.07	73.89	72.66	73.63	406957
2018-07-18	73.74	74.95	73.73	74.73	413358
2018-07-19	74.00	75.54	73.61	74.49	304717
2018-07-20	74.91	75.34	74.22	74.56	395202
2018-07-23	74.51	74.51	73.19	73.51	297603
2018-07-24	73.50	73.84	72.13	72.64	625048
2018-07-25	72.84	73.54	72.21	73.10	623921
2018-07-26	72.61	73.23	72.21	72.85	620693
2018-07-27	73.03	73.32	72.42	72.79	271161
2018-07-30	72.75	73.35	72.64	73.01	362099
2018-07-31	73.00	73.69	72.79	73.25	440617
2018-08-01	73.16	73.33	72.75	73.16	361095
2018-08-02	72.89	73.20	72.38	72.55	338769
2018-08-03	72.80	73.73	72.40	73.13	350377
2018-08-06	72.84	73.29	72.09	72.48	245848
2018-08-07	73.05	73.05	71.07	71.19	448820
2018-08-08	71.19	72.30	71.17	72.01	371699
2018-08-09	71.67	73.43	71.67	72.18	443505
2018-08-10	72.00	72.68	71.19	71.67	594044
2018-08-13	71.43	71.76	70.90	71.10	645661
2018-08-14	71.12	71.57	69.95	70.27	674837
2018-08-15	69.59	69.70	65.91	66.09	1369038
2018-08-16	66.74	67.36	64.50	64.62	818102
2018-08-17	64.80	67.12	64.80	66.78	831397
2018-08-20	67.00	67.66	66.65	67.06	549774
2018-08-21	67.02	67.52	66.81	66.98	388769
2018-08-22	67.67	67.76	67.02	67.53	283610
2018-08-23	67.04	67.04	65.43	65.53	481252
2018-08-24	66.35	67.54	65.60	66.73	615260
2018-08-27	67.07	67.59	66.64	67.51	353528
2018-08-28	68.00	68.10	65.78	66.16	473913
2018-08-29	66.16	66.38	65.57	65.83	313649
2018-08-30	65.50	66.49	64.86	65.65	1356068
2018-08-31	65.55	65.65	63.63	63.99	857514
2018-09-04	63.13	63.14	61.64	62.16	931401
2018-09-05	62.10	62.33	60.82	61.05	745277
2018-09-06	61.15	61.77	60.56	60.99	604788
2018-09-07	60.75	61.57	60.15	61.01	627963
2018-09-10	61.15	61.54	60.09	60.13	703408
2018-09-11	60.00	60.00	58.26	58.63	1274312
2018-09-12	58.70	62.83	58.66	62.44	1529185
2018-09-13	62.90	63.05	62.07	62.52	672750
2018-09-14	62.54	62.73	61.64	61.77	774529
2018-09-17	61.90	63.68	61.90	63.43	792586
2018-09-18	63.68	64.10	63.27	63.87	719927
2018-09-19	64.15	64.74	63.65	64.23	599875
2018-09-20	64.98	65.10	64.02	64.61	780487
2018-09-21	64.08	64.41	63.54	63.95	1891366
2018-09-24	64.50	64.91	62.95	62.96	626497
2018-09-25	63.52	63.74	61.52	61.74	851331
2018-09-26	61.31	62.74	61.15	62.09	750283
2018-09-27	61.89	62.68	61.34	62.24	691488
2018-09-28	62.48	63.13	62.31	62.55	473823
2018-10-01	62.43	63.24	62.43	62.90	432174
2018-10-02	63.58	65.53	63.20	65.29	1085997
2018-10-03	65.43	65.50	63.52	63.84	595168
2018-10-04	63.97	64.28	63.04	63.74	436216
2018-10-05	63.88	64.14	62.96	63.16	532210
2018-10-08	61.77	63.38	61.69	63.34	723146
2018-10-09	62.93	63.13	61.43	61.49	722781
2018-10-10	61.76	62.02	60.47	61.82	887994
2018-10-11	63.09	66.59	62.23	66.25	1658019
2018-10-12	66.21	66.62	64.79	66.06	1229342
2018-10-15	67.00	67.73	66.62	66.83	1168669
2018-10-16	67.44	67.70	65.13	65.66	692277
2018-10-17	65.60	66.42	65.03	65.33	521448
2018-10-18	64.98	65.97	64.53	64.84	736727
2018-10-19	65.05	65.35	64.70	64.87	668729
2018-10-22	64.85	64.86	63.70	64.20	641188
2018-10-23	65.66	66.11	63.67	64.36	570842
2018-10-24	64.16	64.57	63.34	63.39	680526
2018-10-25	63.05	63.60	61.23	61.63	965240
2018-10-26	61.76	62.92	61.35	62.10	864485
2018-10-29	62.25	62.90	61.57	61.78	597980
2018-10-30	61.51	62.67	61.35	62.53	443625
2018-10-31	61.94	62.60	61.14	62.43	865650
2018-11-01	63.54	65.23	63.37	64.89	739841
2018-11-02	64.82	65.28	64.14	65.18	552965
2018-11-05	65.14	65.57	64.24	64.44	746005
2018-11-06	64.63	66.87	64.42	65.51	703147
2018-11-07	66.07	66.07	65.14	65.28	581592
2018-11-08	65.14	65.61	64.37	65.39	645810
2018-11-09	64.50	65.12	64.21	64.89	768275
2018-11-12	64.53	64.61	63.43	63.53	535763
2018-11-13	63.40	64.27	62.80	63.34	428708
2018-11-14	63.22	65.91	63.22	65.07	873905
2018-11-15	64.92	66.21	64.88	66.20	449866
2018-11-16	67.15	67.66	66.70	67.30	468802
2018-11-19	67.25	68.43	66.91	67.45	448730
2018-11-20	67.71	68.47	66.45	68.35	529170
2018-11-21	68.95	70.52	68.53	70.18	769605
2018-11-23	69.94	69.94	68.23	68.55	218893
2018-11-26	69.12	69.90	68.64	68.79	369898
2018-11-27	68.70	68.84	66.81	67.37	417722
2018-11-28	67.05	69.14	66.70	68.61	410577
2018-11-29	69.01	69.31	67.93	68.24	432085
2018-11-30	67.94	69.28	67.43	68.91	557380
2018-12-03	70.00	70.33	69.21	69.30	539917
2018-12-04	69.86	71.42	69.85	70.67	688544
2018-12-06	70.19	70.51	69.57	70.40	575418
2018-12-07	71.03	72.62	70.46	72.21	685152
2018-12-10	72.20	72.60	70.57	71.18	672064
2018-12-11	71.63	72.07	70.68	70.82	542395
2018-12-12	71.29	72.12	71.12	71.78	440236
2018-12-13	71.90	73.34	71.76	73.19	498772
2018-12-14	73.01	73.44	71.45	71.98	570107
2018-12-17	72.20	72.52	70.44	71.51	897633
2018-12-18	71.50	73.14	71.17	72.41	877177
2018-12-19	72.67	74.17	68.98	69.04	1112246
2018-12-20	70.78	71.51	69.63	70.95	1047478
2018-12-21	70.81	70.91	68.74	69.00	2963708
2018-12-24	69.72	70.86	69.38	70.65	357261
2018-12-26	71.15	71.68	69.08	69.66	331025
2018-12-27	69.82	70.67	69.30	70.61	672872
2018-12-28	70.58	70.91	69.27	69.41	514115
2018-12-31	69.41	70.35	68.64	70.17	498650
2019-01-02	70.08	71.00	69.50	70.19	399360
2019-01-03	70.66	71.47	70.47	71.22	458155
2019-01-04	70.43	70.80	69.07	69.22	548485
2019-01-07	69.97	69.97	68.02	68.52	558489
2019-01-08	68.01	69.16	67.97	68.51	438155
2019-01-09	68.78	69.92	68.71	69.86	634823
2019-01-10	69.96	70.06	68.87	69.80	546135
2019-01-11	70.06	70.44	69.60	70.31	409292
2019-01-14	70.81	70.89	70.03	70.63	419984
2019-01-15	70.84	70.97	69.52	69.95	611124
2019-01-16	69.92	70.27	68.90	69.11	522042
2019-01-17	69.14	69.19	68.64	69.12	397880
2019-01-18	68.58	69.46	68.19	68.90	646283
2019-01-22	69.00	69.96	68.58	69.92	389181
2019-01-23	69.84	70.70	69.47	70.40	338843
2019-01-24	70.09	71.25	70.09	71.06	296530
2019-01-25	72.00	72.92	71.81	72.81	512064
2019-01-28	72.87	74.62	72.42	74.56	893682
2019-01-29	75.40	76.82	75.25	76.58	826785
2019-01-30	76.90	77.36	75.16	76.33	837782
2019-01-31	76.94	77.92	76.37	77.64	521746
2019-02-01	77.66	77.66	76.26	76.86	387689
2019-02-04	76.01	76.99	75.85	76.88	266301
2019-02-05	76.62	76.93	75.73	76.80	430063
2019-02-06	76.05	76.86	75.64	75.93	507706
2019-02-07	75.86	76.12	74.56	74.96	430557
2019-02-08	75.18	76.11	75.01	75.42	429487
2019-02-11	74.71	75.40	74.19	74.23	355597
2019-02-12	74.55	75.05	73.87	74.40	377750
2019-02-13	74.35	75.59	74.10	74.12	453107
2019-02-14	73.96	74.93	73.45	74.64	372509
2019-02-15	75.01	76.58	74.93	76.42	623027
2019-02-19	77.00	77.84	76.51	76.94	841314
2019-02-20	77.39	77.68	76.01	76.89	683366
2019-02-21	76.40	77.12	76.14	76.58	507374
2019-02-22	76.68	77.79	76.48	76.73	678563
2019-02-25	76.62	77.11	76.00	76.06	451809
2019-02-26	76.00	76.50	75.08	76.45	374260
2019-02-27	76.50	76.72	74.67	75.24	563493
2019-02-28	75.16	75.69	74.72	75.39	355291
2019-03-01	75.07	75.74	74.35	74.45	549248
2019-03-04	74.30	74.50	73.37	74.32	510562
2019-03-05	74.30	75.50	74.25	74.90	484364
2019-03-06	75.00	75.38	74.34	75.02	488611
2019-03-07	74.78	76.02	74.45	75.41	351359
2019-03-08	76.70	77.41	76.01	77.19	668863
2019-03-11	77.21	77.30	75.96	77.07	542106
2019-03-12	77.20	78.14	76.85	77.83	664619
2019-03-13	78.44	78.82	77.31	77.89	451076
2019-03-14	76.25	77.10	76.10	76.14	533882
2019-03-15	76.61	77.40	76.49	76.75	1218499
2019-03-18	77.24	77.36	75.45	75.59	485904
2019-03-19	76.23	76.83	75.62	75.68	666856
2019-03-20	74.10	74.29	70.95	74.11	1909490
2019-03-21	73.78	74.17	72.44	73.66	775721
2019-03-22	73.62	75.97	73.55	75.90	758394
2019-03-25	76.49	77.99	76.28	76.93	659232
2019-03-26	76.40	77.54	75.75	77.26	524363
2019-03-27	77.12	77.17	75.73	75.85	299219
2019-03-28	74.97	75.70	74.47	75.01	620690
2019-03-29	75.92	75.92	74.93	75.05	456531
2019-04-01	75.18	75.71	74.22	74.59	507690
2019-04-02	74.85	74.85	74.10	74.33	463094
2019-04-03	74.56	75.12	74.04	74.26	447517
2019-04-04	73.88	75.82	73.62	75.76	476622
2019-04-05	75.41	75.66	74.82	75.59	256864
2019-04-08	76.00	76.34	75.13	75.58	365995
2019-04-09	75.38	75.83	74.04	74.72	373477
2019-04-10	74.86	75.44	74.58	74.88	326642
2019-04-11	74.10	74.80	74.09	74.59	760977
2019-04-12	74.54	74.78	74.28	74.60	367332
2019-04-15	74.05	74.85	74.05	74.44	493003
2019-04-16	74.05	74.23	72.66	72.84	568423
2019-04-17	72.82	73.04	70.88	71.43	705355
2019-04-18	71.43	71.53	70.33	71.12	479351
2019-04-22	71.12	71.51	70.18	70.30	331082
2019-04-23	70.05	70.30	69.50	69.84	406512
2019-04-24	69.80	70.29	69.16	69.80	508496
2019-04-25	69.90	70.13	69.16	69.32	441153
2019-04-26	69.94	71.21	69.50	70.97	312945
2019-04-29	70.79	71.06	69.85	70.44	365995
2019-04-30	70.55	72.28	70.02	71.68	1358629
2019-05-01	71.68	72.37	70.57	70.70	762802
2019-05-02	70.43	70.69	69.58	70.33	461855
2019-05-03	70.77	71.24	70.27	70.68	451896
2019-05-06	70.72	71.32	70.31	71.07	397627
2019-05-07	71.08	71.56	70.18	71.07	456368
2019-05-08	71.30	71.45	69.92	70.40	495805
2019-05-09	71.08	75.32	70.99	72.93	1060778
2019-05-10	73.50	73.74	72.80	73.08	478596
2019-05-13	74.10	76.06	73.39	75.77	1159313
2019-05-14	75.54	76.42	75.23	75.55	555052
2019-05-15	75.74	76.90	75.55	75.81	389202
2019-05-16	75.63	75.80	74.80	75.31	500091
2019-05-17	75.17	76.06	74.75	75.92	447074
2019-05-20	76.10	76.85	75.84	75.92	215651
2019-05-21	75.58	76.04	75.00	75.94	337025
2019-05-22	75.40	75.48	73.91	74.15	421869
2019-05-23	74.25	75.11	73.42	73.50	535410
2019-05-24	73.40	74.16	73.13	73.54	445244
2019-05-28	73.29	74.18	72.98	73.99	691460
2019-05-29	74.10	74.65	73.88	74.14	396664
2019-05-30	74.24	74.94	73.87	74.83	355191
2019-05-31	75.62	77.75	75.62	77.19	790343
2019-06-03	78.00	78.58	76.79	77.99	581827
2019-06-04	77.56	77.88	76.34	77.56	558405
2019-06-05	78.26	78.89	77.50	78.06	626985
2019-06-06	78.30	78.82	77.75	78.32	360102
2019-06-07	78.93	79.00	77.38	77.41	431043
2019-06-10	76.31	77.11	75.93	76.89	404168
2019-06-11	76.65	77.39	76.14	76.86	434959
2019-06-12	77.48	77.99	77.00	77.07	367558
2019-06-13	77.15	78.29	77.10	78.24	466653
2019-06-14	78.72	79.08	77.48	78.13	462572
2019-06-17	78.11	79.28	78.00	78.74	481552
2019-06-18	79.47	80.32	78.86	79.91	546527
2019-06-19	79.26	80.69	78.80	80.51	422703
2019-06-20	82.52	84.79	82.15	82.80	1071974
2019-06-21	82.80	83.89	81.64	83.68	713776
2019-06-24	84.10	86.48	83.68	86.31	916926
2019-06-25	86.70	86.81	83.42	84.70	767042
2019-06-26	83.88	84.96	83.60	83.95	789599
2019-06-27	83.70	84.29	82.58	83.51	430694
2019-06-28	83.97	85.06	83.24	84.88	405739
2019-07-01	83.04	84.05	82.75	83.42	520799
2019-07-02	83.85	85.31	82.66	85.13	551509
2019-07-03	85.47	85.59	83.87	84.34	350940
2019-07-05	82.40	83.90	81.79	83.66	517688
2019-07-08	84.47	84.84	83.45	83.60	442797
2019-07-09	83.43	85.39	83.43	85.21	508148
2019-07-10	86.37	86.95	85.14	85.86	462792
2019-07-11	85.90	86.00	85.01	85.38	314036
2019-07-12	85.85	86.13	85.34	85.79	332484
2019-07-15	85.80	86.07	85.26	85.90	256107
2019-07-16	85.99	85.99	84.46	84.88	490407
2019-07-17	85.42	88.03	84.95	87.58	866478
2019-07-18	87.58	90.09	87.30	89.58	788099
2019-07-19	89.06	90.70	89.01	90.22	728343
2019-07-22	90.50	90.76	89.50	90.30	515167
2019-07-23	89.62	90.27	88.88	89.46	605117
2019-07-24	89.93	90.23	89.10	89.79	469135
2019-07-25	89.21	90.09	88.97	89.28	375082
2019-07-26	89.32	89.88	89.00	89.33	285186
2019-07-29	89.59	89.97	88.72	89.95	269183
2019-07-30	90.16	90.78	89.19	89.49	358057
2019-07-31	89.48	90.52	86.79	86.83	774392
2019-08-01	85.88	90.45	85.44	89.96	947796
2019-08-02	89.59	90.01	88.76	89.54	474228
2019-08-05	90.94	92.79	90.45	90.67	625367
2019-08-06	90.58	90.91	89.38	90.31	763686
2019-08-07	92.11	94.09	91.91	92.27	832255
2019-08-08	91.75	95.24	90.12	94.79	960223
2019-08-09	94.75	95.41	93.71	93.74	585267
2019-08-12	93.76	96.49	93.76	94.15	618328
2019-08-13	95.60	96.30	90.39	93.29	853783
2019-08-14	94.60	94.71	92.47	92.50	697750
2019-08-15	92.13	93.28	92.05	92.27	906369
2019-08-16	92.00	93.03	91.05	92.78	882330
2019-08-19	91.44	93.90	91.00	92.57	618781
2019-08-20	93.08	94.68	92.77	94.40	582428
2019-08-21	94.31	95.23	94.21	94.88	444710
2019-08-22	94.90	95.58	93.81	94.20	333265
2019-08-23	95.02	97.00	94.78	96.52	671666
2019-08-26	97.00	97.37	95.75	96.60	604563
2019-08-27	97.05	99.14	96.70	98.34	689716
2019-08-28	98.98	98.98	96.62	98.07	569602
2019-08-29	98.19	98.48	96.48	97.29	591559
2019-08-30	97.00	97.77	96.08	97.66	606807
2019-09-03	98.77	99.85	98.20	98.82	862561
2019-09-04	99.16	101.19	98.57	100.94	631082
2019-09-05	99.47	99.81	97.65	98.24	714291
2019-09-06	98.13	98.79	95.75	96.53	667505
2019-09-09	96.30	96.62	93.19	93.84	774399
2019-09-10	93.26	94.80	92.81	93.84	699205
2019-09-11	94.23	95.50	93.29	93.43	742364
2019-09-12	95.91	96.20	91.78	91.87	1020531
2019-09-13	91.69	92.98	89.46	89.98	1250880
2019-09-16	91.38	92.57	90.41	90.89	691563
2019-09-17	91.45	93.58	91.25	93.05	653588
2019-09-18	93.23	93.51	90.66	92.47	672809
2019-09-19	93.02	93.95	92.74	93.24	543033
2019-09-20	93.29	95.02	92.51	94.83	729956
2019-09-23	95.13	96.03	94.75	95.49	508499
2019-09-24	95.30	96.85	94.78	96.71	666533
2019-09-25	96.07	96.92	94.25	94.62	576033
2019-09-26	95.01	95.24	93.25	93.83	462889
2019-09-27	92.39	93.71	92.19	92.63	494501
2019-09-30	91.90	92.81	90.55	91.16	535551
2019-10-01	90.35	92.24	90.09	91.05	569476
2019-10-02	92.24	92.70	91.21	92.43	537755
2019-10-03	92.52	94.21	92.00	92.74	455650
2019-10-04	92.50	94.52	92.43	94.44	513683
2019-10-07	93.73	94.59	93.38	93.78	286800
2019-10-08	94.79	95.88	93.80	95.86	490397
2019-10-09	95.61	96.16	94.91	95.53	435859
2019-10-10	95.53	96.66	94.26	96.02	569444
2019-10-11	95.57	95.61	92.48	92.58	681837
2019-10-14	92.44	93.80	92.29	92.73	348706
2019-10-15	92.28	93.39	91.10	91.22	719870
2019-10-16	91.90	92.11	90.64	91.68	490787
2019-10-17	91.28	93.75	91.26	92.99	425013
2019-10-18	93.05	93.72	92.11	93.29	382848
2019-10-21	93.74	93.95	91.71	91.93	359494
2019-10-22	91.93	93.59	91.79	93.44	601381
2019-10-23	94.02	95.22	93.94	94.61	657345
2019-10-24	94.91	95.96	94.74	95.48	674038
2019-10-25	96.75	96.96	94.68	95.76	473843
2019-10-28	94.88	94.88	93.66	94.01	327909
2019-10-29	93.29	95.45	92.87	94.81	358673
2019-10-30	94.96	94.96	92.85	94.80	521741
2019-10-31	95.70	97.73	95.37	96.97	732608
2019-11-01	96.68	97.13	95.10	96.45	385610
2019-11-04	96.07	97.05	95.98	96.70	503365
2019-11-05	95.25	96.04	94.58	95.69	613255
2019-11-06	96.05	97.22	95.40	96.96	538410
2019-11-07	96.32	96.39	95.33	96.19	812918
2019-11-08	95.29	96.45	95.29	95.61	587204
2019-11-11	95.47	96.13	95.47	95.75	453711
2019-11-12	97.75	100.70	96.94	97.91	1027198
2019-11-13	98.65	99.21	97.87	98.16	685669
2019-11-14	98.85	99.62	98.47	98.90	442629
2019-11-15	98.64	99.43	98.50	99.04	602111
2019-11-18	98.88	99.60	98.55	99.02	464699
2019-11-19	98.88	100.00	98.55	98.64	657557
2019-11-20	98.50	99.16	97.54	98.41	474539
2019-11-21	98.19	98.74	97.28	97.51	383401
2019-11-22	97.72	97.74	96.49	96.94	318467
2019-11-25	96.41	98.02	96.23	96.92	402826
2019-11-26	97.00	97.86	96.47	97.72	480709
2019-11-27	97.12	98.08	96.93	97.66	366318
2019-11-29	97.80	98.74	97.80	98.32	245597
2019-12-02	98.29	99.35	97.89	98.86	547911
2019-12-03	99.58	101.20	98.32	98.71	968334
2019-12-04	99.04	99.39	97.15	97.47	576481
2019-12-05	97.45	99.09	97.45	98.07	806286
2019-12-06	96.75	98.33	96.26	97.06	602755
2019-12-09	97.57	98.36	97.06	97.08	484384
2019-12-10	97.67	98.79	97.18	98.76	475526
2019-12-11	98.81	98.91	97.68	98.53	492927
2019-12-12	99.09	99.59	97.27	97.61	606185
2019-12-13	97.28	98.83	97.12	98.50	589374
2019-12-16	99.00	99.01	97.66	97.88	380232
2019-12-17	98.10	98.10	96.70	96.85	515296
2019-12-18	96.94	98.07	96.85	97.26	407474
2019-12-19	97.37	98.05	96.96	97.61	531764
2019-12-20	97.67	98.19	96.44	96.44	631438
2019-12-23	96.79	99.61	96.38	99.61	647223
2019-12-24	100.00	101.65	99.90	101.36	362376
2019-12-26	102.48	103.87	101.84	102.90	519373
2019-12-27	103.10	103.20	101.69	101.90	343267
2019-12-30	101.94	103.38	101.73	103.30	481740
2019-12-31	103.85	104.07	102.73	103.30	346931
2020-01-02	104.00	104.23	102.75	103.45	421184
2020-01-03	105.64	105.87	102.78	103.23	767712
2020-01-06	104.83	105.24	103.52	103.88	519423
2020-01-07	103.61	104.39	103.22	104.08	438559
2020-01-08	103.93	104.16	100.65	100.83	598743
2020-01-09	100.00	101.24	99.66	100.81	517646
2020-01-10	101.25	102.72	101.12	102.41	417618
2020-01-13	102.01	102.34	101.32	101.36	311185
2020-01-14	101.28	102.67	100.80	102.50	501391
2020-01-15	103.51	105.18	102.93	105.15	586715
2020-01-16	104.66	105.38	103.91	105.38	576889
2020-01-17	106.39	106.40	104.84	105.63	697481
2020-01-21	105.18	108.71	105.14	108.71	753921
2020-01-22	109.03	109.03	107.83	108.08	477861
2020-01-23	107.77	109.11	107.30	108.71	508410
2020-01-24	108.70	110.46	108.48	110.31	410591
2020-01-27	111.01	112.14	109.50	110.00	714541
2020-01-28	109.57	110.99	109.01	110.58	715909
2020-01-29	110.25	112.28	110.00	112.14	603701
2020-01-30	112.82	113.29	111.90	113.18	1022796
2020-01-31	113.20	114.50	112.82	113.64	1079141
2020-02-03	113.20	113.73	112.19	112.97	937208
2020-02-04	112.18	112.60	110.21	112.17	715254
2020-02-05	111.87	112.14	110.71	111.88	491713
2020-02-06	112.41	114.31	111.88	114.16	441478
2020-02-07	114.34	114.62	112.75	112.95	393235
2020-02-10	113.36	114.17	113.00	113.79	406389
2020-02-11	113.72	114.68	113.29	114.63	422175
2020-02-12	114.23	114.92	113.76	113.93	484961
2020-02-13	114.36	115.25	113.61	114.61	479761
2020-02-14	114.50	116.07	114.26	115.60	442138
2020-02-18	116.38	117.00	115.73	116.97	597758
2020-02-19	117.50	117.59	116.24	117.30	516783
2020-02-20	117.37	117.64	114.75	116.16	604509
2020-02-21	118.87	119.39	117.53	119.18	635689
2020-02-24	122.65	122.65	119.31	120.24	1143975
2020-02-25	119.25	120.78	117.80	117.91	1025096
2020-02-26	117.39	119.62	117.17	118.08	710837
2020-02-27	119.47	119.65	112.61	112.66	1522662
2020-02-28	105.50	110.60	104.00	107.50	2627871
2020-03-02	108.50	110.20	107.19	109.94	1032772
2020-03-03	111.18	117.77	109.75	114.55	1347906
2020-03-04	116.16	117.15	113.61	117.03	653296
2020-03-05	118.52	120.78	116.63	120.61	834969
2020-03-06	121.02	122.31	115.77	119.08	1158747
2020-03-09	115.26	115.96	107.05	107.67	2139744
2020-03-10	107.81	112.27	101.83	107.83	2059241
2020-03-11	105.88	109.38	101.52	102.16	1494836
2020-03-12	93.80	101.90	82.09	95.65	2779218
2020-03-13	97.53	98.98	86.16	87.98	2545016
2020-03-16	77.75	99.73	77.18	97.15	2349942
2020-03-17	95.82	113.65	95.82	105.85	2439200
2020-03-18	102.43	108.20	97.47	104.03	2251237
2020-03-19	101.85	107.57	93.01	101.36	1655352
2020-03-20	102.47	104.75	93.21	93.88	1507834
2020-03-23	97.23	104.89	95.64	100.06	1492923
2020-03-24	109.98	112.85	105.02	111.13	1529746
2020-03-25	111.91	114.75	108.31	110.82	1734497
2020-03-26	112.00	114.71	104.40	109.95	1381795
2020-03-27	108.09	110.00	99.52	99.99	1360078
2020-03-30	101.58	104.20	95.33	97.99	1489618
2020-03-31	97.02	102.13	95.88	99.52	957376
2020-04-01	99.64	103.35	99.05	102.73	830904
2020-04-02	105.00	109.28	103.75	107.89	1181112
2020-04-03	107.83	111.64	106.51	107.95	1010901
2020-04-06	109.58	111.80	108.04	110.44	832398
2020-04-07	109.40	109.98	103.21	107.51	1268411
2020-04-08	105.59	107.79	103.39	105.25	672790
2020-04-09	107.36	115.96	107.36	113.69	1705964
2020-04-13	114.41	122.97	112.52	121.83	1700572
2020-04-14	124.28	127.85	120.34	123.15	1774246
2020-04-15	121.23	125.54	120.22	122.73	1006481
2020-04-16	123.60	125.07	122.10	123.99	1145300
2020-04-17	120.83	125.56	118.80	124.48	2092468
2020-04-20	125.00	127.38	122.44	124.09	1213755
2020-04-21	121.94	127.17	120.37	125.51	1195744
2020-04-22	129.41	131.66	128.28	131.10	1164105
2020-04-23	132.89	138.56	132.47	133.26	1349103
2020-04-24	136.29	137.35	133.56	136.25	1009707
2020-04-27	138.31	138.51	133.29	135.57	749391
2020-04-28	134.00	138.22	133.75	136.16	765635
2020-04-29	135.34	138.44	132.04	136.88	1269614
2020-04-30	135.66	137.50	131.76	132.21	1038117
2020-05-01	130.08	138.24	128.64	137.85	1047819
2020-05-04	140.00	144.60	139.74	143.03	1288665
2020-05-05	141.54	146.81	140.88	145.83	885433
2020-05-06	143.02	144.05	141.11	142.45	1078222
2020-05-07	142.28	147.62	141.00	144.62	1600146
2020-05-08	146.12	147.62	140.97	143.38	1587116
2020-05-11	143.10	143.15	137.86	141.21	907390
2020-05-12	142.10	144.51	140.50	140.88	725416
2020-05-13	143.13	144.80	139.05	141.45	991048
2020-05-14	142.00	147.36	141.05	146.52	1141261
2020-05-15	149.15	152.36	148.50	150.66	1301081
2020-05-18	152.02	152.70	144.70	147.24	854464
2020-05-19	148.28	152.05	147.85	148.82	1155555
2020-05-20	149.99	151.87	147.23	147.64	710489
2020-05-21	147.07	147.07	141.50	144.56	805621
2020-05-22	145.58	148.85	145.26	147.33	732348
2020-05-26	148.01	148.06	141.70	142.09	911899
2020-05-27	138.70	139.78	135.01	139.18	1331185
2020-05-28	141.58	143.30	139.56	141.36	974575
2020-05-29	146.00	146.00	139.93	140.58	1168746
2020-06-01	140.54	141.54	137.50	140.20	1006793
2020-06-02	140.20	140.87	134.36	135.54	993733
2020-06-03	132.06	134.37	130.19	131.40	1271492
2020-06-04	132.48	135.46	131.88	132.43	915843
2020-06-05	127.88	129.14	124.51	128.88	1528959
2020-06-08	128.58	129.97	127.31	128.63	813594
2020-06-09	131.21	131.21	127.60	129.22	956642
2020-06-10	131.50	135.57	127.93	134.96	1205580
2020-06-11	136.93	137.89	129.11	130.29	1280994
2020-06-12	131.83	133.54	128.89	129.22	753593
2020-06-15	126.95	132.57	125.01	132.47	654844
2020-06-16	131.62	132.98	127.78	128.46	918110
2020-06-17	129.01	131.34	128.72	129.96	562529
2020-06-18	129.50	130.02	128.12	128.24	600982
2020-06-19	129.83	132.79	129.21	131.72	1106978
2020-06-22	134.88	138.30	134.02	136.66	1267372
2020-06-23	138.26	139.47	136.08	136.09	853726
2020-06-24	136.00	137.67	133.00	134.64	1008938
2020-06-25	135.05	136.67	133.13	136.54	761273
2020-06-26	135.83	137.60	133.77	137.24	538535
2020-06-29	138.27	138.78	136.82	138.67	651838
2020-06-30	139.00	140.52	137.23	139.64	692683
2020-07-01	139.53	140.09	136.37	139.67	482346
2020-07-02	138.58	140.52	136.66	136.78	862170
2020-07-06	139.00	140.12	137.86	139.00	580702
2020-07-07	138.31	142.21	138.24	141.46	775478
2020-07-08	144.30	145.76	141.42	144.60	968233
2020-07-09	145.73	146.23	140.81	144.17	1012220
2020-07-10	144.73	145.22	141.88	143.00	542881
2020-07-13	145.13	146.46	141.30	141.49	936794
2020-07-14	141.05	146.77	141.05	146.71	681677
2020-07-15	145.48	148.60	143.74	148.24	618074
2020-07-16	147.95	149.45	146.33	147.59	517263
2020-07-17	149.00	150.65	147.61	150.38	544371
2020-07-20	151.91	155.68	151.33	153.90	722521
2020-07-21	155.89	158.43	154.38	155.66	837130
2020-07-22	157.35	159.36	156.43	158.24	665954
2020-07-23	158.35	159.92	153.75	156.09	792794
2020-07-24	157.00	158.73	156.01	158.54	662278
2020-07-27	163.84	165.98	161.80	163.36	1346814
2020-07-28	160.59	164.89	159.62	163.40	622253
2020-07-29	163.38	163.66	158.85	161.57	808151
2020-07-30	159.35	160.50	155.14	157.53	879355
2020-07-31	159.46	160.49	158.30	159.85	565556
2020-08-03	160.73	161.23	155.81	157.55	560707
2020-08-04	157.94	163.07	156.63	162.91	966568
2020-08-05	166.11	166.11	160.01	160.56	1101577
2020-08-06	163.94	164.45	153.57	156.32	1184114
2020-08-07	153.82	156.37	152.58	153.57	706284
2020-08-10	155.45	158.57	152.10	152.70	682138
2020-08-11	146.35	148.66	141.26	142.48	1656840
2020-08-12	145.36	148.24	143.73	144.23	1083886
2020-08-13	146.31	149.81	145.20	148.02	885000
2020-08-14	148.10	148.30	145.42	147.42	689933
2020-08-17	152.15	153.15	150.15	152.90	725069
2020-08-18	156.73	156.78	149.94	151.65	710668
2020-08-19	150.78	152.33	147.48	148.06	651078
2020-08-20	147.86	152.22	147.31	151.18	514019
2020-08-21	149.16	149.17	146.00	148.53	472404
2020-08-24	149.74	150.18	146.23	146.50	418534
2020-08-25	146.64	147.38	143.56	147.32	858478
2020-08-26	145.21	151.14	145.21	150.56	562602
2020-08-27	153.11	153.46	146.64	148.63	590804
2020-08-28	151.01	151.73	149.08	149.18	562941
2020-08-31	150.00	152.38	149.35	150.48	695843
2020-09-01	153.12	153.27	146.49	148.97	552986
2020-09-02	148.00	150.61	145.39	149.98	600708
2020-09-03	149.61	150.48	144.67	148.09	855641
2020-09-04	147.01	147.94	142.22	145.70	818210
2020-09-08	142.51	147.94	140.43	144.97	671594
2020-09-09	147.03	151.25	146.51	150.37	1360721
2020-09-10	151.93	151.93	145.95	146.41	768467
2020-09-11	147.50	148.70	144.23	144.92	570172
2020-09-14	145.87	147.75	145.76	147.29	635832
2020-09-15	149.90	150.33	147.12	148.18	604425
2020-09-16	149.53	149.90	146.74	147.28	966747
2020-09-17	144.22	146.98	142.92	146.36	654050
2020-09-18	146.97	147.59	142.57	142.84	1695375
2020-09-21	140.90	142.90	138.21	141.36	1053355
2020-09-22	142.27	143.86	140.63	142.28	620149
2020-09-23	140.69	141.46	135.40	135.81	1040246
2020-09-24	135.00	140.55	134.74	139.35	961410
2020-09-25	138.62	139.25	136.80	138.67	605819
2020-09-28	139.21	140.34	136.99	138.76	521213
2020-09-29	139.89	141.12	138.98	139.52	483779
2020-09-30	139.66	141.16	137.55	139.58	550843
2020-10-01	140.74	143.29	140.29	141.27	680046
2020-10-02	141.73	142.52	139.63	139.69	460893
2020-10-05	139.96	142.95	139.85	141.14	394353
2020-10-06	141.10	142.34	134.81	134.91	646722
2020-10-07	136.04	137.00	134.86	135.63	499015
2020-10-08	136.06	138.32	136.06	137.19	485585
2020-10-09	138.86	141.34	138.70	140.97	644015
2020-10-12	141.61	143.91	140.48	143.05	430170
2020-10-13	141.95	142.33	139.06	141.68	449907
2020-10-14	142.74	143.38	140.67	141.46	351862
2020-10-15	139.31	140.99	138.79	140.43	430186
2020-10-16	140.80	141.39	139.53	139.81	397223
2020-10-19	140.42	141.13	137.28	137.48	452455
2020-10-20	138.41	139.92	137.50	139.68	487973
2020-10-21	140.21	142.27	139.79	140.67	1073030
2020-10-22	139.51	140.10	137.45	139.85	459622
2020-10-23	139.13	139.71	137.69	137.99	558335
2020-10-26	137.47	139.29	135.75	135.79	462625
2020-10-27	136.22	138.37	135.83	138.05	561728
2020-10-28	135.00	135.54	132.13	132.38	1135472
2020-10-29	132.38	134.44	131.78	132.90	732340
2020-10-30	134.05	136.81	132.83	136.55	876743
2020-11-02	137.80	139.36	136.70	138.42	743603
2020-11-03	140.06	141.78	139.05	141.06	636103
2020-11-04	141.00	143.51	139.68	139.95	653874
2020-11-05	144.05	150.42	143.00	149.83	903278
2020-11-06	151.00	151.48	148.74	150.70	479052
2020-11-09	144.52	144.99	140.57	142.33	1387394
2020-11-10	143.20	143.34	135.42	135.48	1256679
2020-11-11	135.10	135.27	132.25	133.14	863561
2020-11-12	134.58	136.93	133.87	135.77	592744
2020-11-13	137.77	137.79	135.61	136.02	442263
2020-11-16	134.66	135.88	133.80	134.80	559272
2020-11-17	134.65	136.00	134.12	134.23	435643
2020-11-18	134.06	134.40	128.91	128.98	1132369
2020-11-19	127.74	128.75	126.86	127.60	951552
2020-11-20	129.00	130.28	128.44	130.09	564880
2020-11-23	128.10	129.29	125.62	127.02	757419
2020-11-24	124.50	127.56	123.96	125.84	1009190
2020-11-25	127.60	131.00	127.14	130.48	1075238
2020-11-27	128.69	132.09	128.17	131.09	558388
2020-11-30	129.85	134.09	129.64	133.04	931615
2020-12-01	136.16	136.16	130.33	131.37	977760
2020-12-02	131.63	134.01	131.57	133.63	614715
2020-12-03	133.92	134.71	131.33	132.44	505239
2020-12-04	132.81	134.08	130.28	130.55	441736
2020-12-07	130.81	135.60	130.50	134.47	614492
2020-12-08	135.00	136.93	134.37	136.62	451648
2020-12-09	135.84	136.56	133.88	135.53	561516
2020-12-10	135.90	136.88	131.28	131.46	539123
2020-12-11	131.61	132.49	130.45	131.21	404675
2020-12-14	130.97	133.00	129.65	129.90	731878
2020-12-15	131.24	132.84	129.93	131.74	467376
2020-12-16	132.88	133.12	131.04	132.86	699002
2020-12-17	135.27	139.07	135.00	136.58	754940
2020-12-18	136.92	136.92	132.50	132.77	768771
2020-12-21	132.50	132.93	130.63	131.19	562909
2020-12-22	130.56	131.27	127.83	128.17	581235
2020-12-23	128.45	130.17	128.16	129.64	470455
2020-12-24	129.71	130.81	128.78	129.97	163606
2020-12-28	131.09	131.71	123.75	124.52	922730
2020-12-29	125.72	127.69	124.68	125.02	1230972
2020-12-30	125.77	127.25	125.10	126.09	836095
2020-12-31	126.80	127.77	125.25	125.33	582700
2021-01-04	130.08	132.34	127.66	131.76	1176633
2021-01-05	132.86	133.15	130.28	132.43	561819
2021-01-06	130.50	132.63	128.84	131.20	605186
2021-01-07	130.48	131.57	128.75	131.39	435032
2021-01-08	128.92	129.75	125.53	128.30	697288
2021-01-11	126.59	128.83	126.26	126.36	514191
2021-01-12	126.42	127.49	125.30	127.14	437870
2021-01-13	126.64	127.34	125.13	125.61	478623
2021-01-14	125.60	126.25	123.62	123.70	390454
2021-01-15	123.20	123.85	121.06	121.20	491769
2021-01-19	121.88	122.59	120.44	121.29	523170
2021-01-20	122.72	125.82	122.46	124.80	765822
2021-01-21	124.99	125.27	123.29	124.32	445115
2021-01-22	122.34	124.63	121.40	123.29	351840
2021-01-25	123.56	125.77	122.33	122.90	444793
2021-01-26	122.76	124.54	122.35	123.54	638602
2021-01-27	123.10	123.36	120.66	120.97	682959
2021-01-28	122.46	124.42	120.56	121.58	895738
2021-01-29	124.01	124.01	118.77	119.33	877176
2021-02-01	122.61	123.35	120.68	122.67	815970
2021-02-02	120.81	122.61	120.50	121.08	540928
2021-02-03	120.60	121.50	119.97	120.97	626678
2021-02-04	118.56	120.58	117.66	119.64	821494
2021-02-05	119.27	121.10	119.27	121.06	461397
2021-02-08	122.70	122.95	121.62	122.50	650265
2021-02-09	123.00	123.87	122.19	123.60	474023
2021-02-10	125.00	125.36	123.21	124.41	443461
2021-02-11	124.50	124.78	122.47	122.89	368575
2021-02-12	122.16	122.46	120.69	121.16	466960
2021-02-16	120.02	121.85	119.13	119.26	724897
2021-02-17	118.02	118.03	113.31	114.56	1194469
2021-02-18	114.80	115.78	112.80	113.37	764723
2021-02-19	112.86	113.56	110.58	111.26	1014202
2021-02-22	112.74	116.95	112.26	116.49	782900
2021-02-23	115.42	115.88	112.06	112.20	670790
2021-02-24	110.82	114.93	109.70	113.77	608310
2021-02-25	112.67	114.05	109.97	111.22	641208
2021-02-26	110.33	110.99	106.75	107.02	914832
2021-03-01	107.70	109.29	105.62	106.16	1048238
2021-03-02	106.68	112.17	106.53	111.17	998611
2021-03-03	109.01	109.03	105.64	108.01	1731416
2021-03-04	107.60	110.90	106.97	108.49	1307848
2021-03-05	108.34	109.75	106.21	109.47	696861
2021-03-08	110.02	110.85	108.83	108.92	841556
2021-03-09	112.43	114.92	111.59	111.41	951811
2021-03-10	112.29	113.44	110.21	113.04	2021646
2021-03-11	115.06	119.00	115.06	118.69	1565062
2021-03-12	117.02	120.76	115.85	120.57	973806
2021-03-15	121.62	123.00	120.77	122.66	1150806
2021-03-16	122.99	123.98	121.92	123.37	795119
2021-03-17	122.75	125.29	121.71	124.31	829657
2021-03-18	122.41	124.76	122.34	123.32	816411
2021-03-19	123.38	124.42	122.93	124.33	1945137
2021-03-22	123.03	124.64	123.03	123.44	650980
2021-03-23	122.75	124.06	122.23	123.24	703963
2021-03-24	123.08	123.51	121.90	122.18	793884
2021-03-25	121.75	122.39	121.20	121.56	636197
2021-03-26	122.34	123.67	121.23	123.40	575070
2021-03-29	122.97	125.71	122.53	125.57	592742
2021-03-30	122.61	125.16	122.61	123.89	850483
2021-03-31	124.56	126.30	123.51	125.29	671563
2021-04-01	126.77	129.95	126.25	129.91	836902
2021-04-05	130.10	131.94	129.30	130.74	640909
2021-04-06	130.84	133.15	130.61	131.96	659613
2021-04-07	131.57	131.95	130.82	131.42	392717
2021-04-08	133.00	133.85	132.51	133.43	478036
2021-04-09	131.91	135.39	131.69	135.17	545519
2021-04-12	135.00	135.00	133.77	134.05	435134
2021-04-13	134.91	135.87	133.38	133.65	542367
2021-04-14	133.62	133.82	132.62	132.96	341953
2021-04-15	134.77	137.76	134.44	136.52	645366
2021-04-16	138.29	138.29	135.98	137.12	453824
2021-04-19	137.00	137.92	136.26	136.79	468295
2021-04-20	136.82	140.40	136.73	138.76	537641
2021-04-21	139.00	142.15	139.00	141.83	453069
2021-04-22	141.09	142.74	140.27	141.63	438766
2021-04-23	143.07	143.24	141.62	142.66	325034
2021-04-26	143.00	143.18	141.32	141.90	282554
2021-04-27	141.78	142.30	140.20	140.43	351260
2021-04-28	139.24	142.62	138.08	142.00	444336
2021-04-29	141.55	141.57	139.15	140.49	302748
2021-04-30	140.04	140.76	139.13	139.24	326749
2021-05-03	141.09	143.28	140.39	142.76	546201
2021-05-04	141.90	144.29	141.16	142.07	487718
2021-05-05	142.97	144.36	141.80	143.96	551083
2021-05-06	144.99	148.64	144.49	146.13	802304
2021-05-07	147.57	148.54	146.48	147.88	605126
2021-05-10	149.75	150.20	147.95	148.32	495921
2021-05-11	145.86	148.83	145.15	148.35	356793
2021-05-12	149.40	149.47	146.86	147.00	570779
2021-05-13	146.43	148.56	145.13	147.55	298534
2021-05-14	149.08	150.15	148.60	149.57	369923
2021-05-17	150.84	153.51	150.05	153.19	954618
2021-05-18	153.48	153.48	149.34	150.48	602708
2021-05-19	149.80	154.16	146.33	147.94	779155
2021-05-20	147.99	152.04	147.99	151.48	391964
2021-05-21	152.20	152.20	148.63	150.03	392411
2021-05-24	149.67	151.17	149.56	150.56	236328
2021-05-25	150.43	150.97	148.54	150.15	462643
2021-05-26	150.65	151.10	149.22	149.76	324266
2021-05-27	149.23	150.31	148.20	148.86	326257
2021-05-28	149.53	150.77	148.39	149.61	434525
2021-06-01	149.91	150.47	148.12	149.23	491163
2021-06-02	149.83	150.12	148.64	149.69	393821
2021-06-03	146.92	149.01	145.71	148.23	460975
2021-06-04	149.32	152.57	149.18	152.23	456790
2021-06-07	152.39	152.46	150.84	151.56	501583
2021-06-08	151.25	152.80	150.85	151.25	409240
2021-06-09	152.00	154.01	151.84	153.45	1262497
2021-06-10	153.84	155.89	153.06	154.82	583972
2021-06-11	154.82	155.03	150.81	151.35	447174
2021-06-14	150.24	153.40	149.74	152.15	472203
2021-06-15	152.73	152.88	151.03	151.83	417390
2021-06-16	152.03	154.60	150.82	150.99	703031
2021-06-17	146.99	148.74	146.15	147.53	1008613
2021-06-18	147.53	148.82	145.22	145.28	1114945
2021-06-21	146.11	148.56	145.17	148.12	580322
2021-06-22	147.79	148.93	147.27	148.45	782228
2021-06-23	149.74	149.96	146.20	146.21	445916
2021-06-24	147.37	148.08	144.85	145.27	438612
2021-06-25	146.05	146.60	144.42	145.23	271273
2021-06-28	145.57	146.46	144.05	144.45	415638
2021-06-29	142.28	145.14	142.01	144.70	477743
2021-06-30	145.00	145.52	143.93	145.07	353367
2021-07-01	146.27	147.54	143.69	145.34	426058
2021-07-02	146.64	148.17	146.42	147.74	326665
2021-07-06	148.88	149.38	146.51	148.45	560735
2021-07-07	149.07	150.69	148.90	150.57	416856
2021-07-08	148.28	149.59	143.82	144.94	663645
2021-07-09	145.00	148.06	145.00	147.29	548747
2021-07-12	146.48	149.24	146.41	147.83	454581
2021-07-13	147.62	150.67	147.29	149.91	654026
2021-07-14	152.32	152.70	149.75	149.97	475905
2021-07-15	149.99	154.05	149.32	153.39	1421333
2021-07-16	152.39	152.39	149.16	150.46	770808
2021-07-19	149.06	150.81	146.08	147.68	647111
2021-07-20	148.71	149.60	147.92	149.02	368019
2021-07-21	147.82	150.29	147.65	149.90	276632
2021-07-22	149.84	150.90	148.09	149.76	339166
2021-07-23	149.36	149.81	145.83	147.21	566920
2021-07-26	146.35	152.60	146.35	150.77	643340
2021-07-27	150.73	151.46	149.59	150.18	339887
2021-07-28	149.24	153.10	149.02	153.05	343968
2021-07-29	155.00	160.29	154.70	159.78	886107
2021-07-30	159.10	160.45	158.70	159.91	367462
2021-08-02	159.91	160.10	157.43	159.08	300276
2021-08-03	158.84	161.29	158.50	161.28	307055
2021-08-04	162.50	163.79	160.00	160.51	423219
2021-08-05	160.66	160.89	158.01	159.33	306976
2021-08-06	156.42	158.36	154.34	157.00	438605
2021-08-09	155.08	157.22	154.17	154.61	745881
2021-08-10	154.08	154.77	152.18	152.95	498040
2021-08-11	155.00	156.05	153.44	155.11	500030
2021-08-12	152.50	155.19	151.69	155.14	492074
2021-08-13	156.11	156.87	154.00	154.88	385320
2021-08-16	154.45	155.51	152.36	153.52	379550
2021-08-17	152.32	154.18	151.65	152.31	559128
2021-08-18	152.07	152.36	145.93	146.70	699481
2021-08-19	145.48	145.73	141.80	142.74	785426
2021-08-20	142.00	142.56	140.30	141.34	770341
2021-08-23	143.98	146.39	141.96	145.67	676690
2021-08-24	146.78	146.78	144.59	145.11	523946
2021-08-25	144.29	144.51	141.49	142.66	472793
2021-08-26	141.21	143.23	141.18	141.49	378604
2021-08-27	141.67	145.79	141.31	145.73	534488
2021-08-30	146.10	146.10	143.58	143.88	420971
2021-08-31	144.09	146.27	143.72	145.85	374415
2021-09-01	146.84	147.17	145.00	145.04	258773
2021-09-02	144.49	145.58	144.16	145.51	240998
2021-09-03	147.04	148.90	146.20	147.83	373826
2021-09-07	146.59	148.39	144.19	144.89	496741
2021-09-08	144.46	146.97	143.54	145.40	356285
2021-09-09	145.81	145.83	142.41	142.77	693599
2021-09-10	142.41	144.25	141.78	141.79	472117
2021-09-13	141.53	142.30	139.61	140.36	739314
2021-09-14	141.24	144.00	140.75	141.17	459261
2021-09-15	140.74	143.95	140.42	143.49	463299
2021-09-16	140.70	141.90	138.09	139.39	648184
2021-09-17	138.11	138.11	134.12	135.98	1513468
2021-09-20	134.44	138.69	133.70	137.01	596175
2021-09-21	138.23	140.80	137.15	138.29	495712
2021-09-22	139.42	140.22	134.92	135.34	765894
2021-09-23	134.37	134.87	132.70	132.85	617421
2021-09-24	132.37	132.94	131.18	131.49	915368
2021-09-27	131.25	132.25	130.03	130.33	822816
2021-09-28	129.11	131.00	126.64	130.53	763257
2021-09-29	130.55	130.88	128.27	128.74	807653
2021-09-30	130.08	131.14	129.01	129.91	735757
2021-10-01	130.50	130.51	127.23	127.49	431213
2021-10-04	127.76	129.52	127.76	128.24	573841
2021-10-05	128.24	128.64	126.04	128.38	505569
2021-10-06	128.12	131.60	127.79	131.30	687593
2021-10-07	131.41	134.32	131.01	133.04	665555
2021-10-08	135.66	136.67	133.18	135.56	687475
2021-10-11	136.28	136.33	133.09	133.76	661945
2021-10-12	134.63	136.21	133.86	134.77	551507
2021-10-13	135.90	137.92	135.24	136.55	575652
2021-10-14	139.04	139.66	137.55	139.17	601384
2021-10-15	137.05	140.93	137.05	140.74	710929
2021-10-18	140.50	141.09	139.13	140.68	431614
2021-10-19	142.69	142.77	140.59	140.87	345926
2021-10-20	141.70	142.00	139.07	140.69	602518
2021-10-21	140.75	143.34	139.24	142.96	414468
2021-10-22	145.61	147.43	142.41	143.45	480443
2021-10-25	144.42	145.07	143.27	144.48	435776
2021-10-26	144.18	145.20	143.24	143.96	359387
2021-10-27	143.42	145.54	142.91	142.98	418929
2021-10-28	142.64	145.55	142.36	145.12	568611
2021-10-29	143.40	144.74	142.56	142.83	512551
2021-11-01	142.89	143.50	141.85	142.64	285583
2021-11-02	141.87	141.87	140.26	141.74	368045
2021-11-03	140.27	144.16	139.50	143.54	443199
2021-11-04	143.54	146.43	141.28	141.57	536991
2021-11-05	141.54	143.01	140.78	142.99	593980
2021-11-08	144.27	144.80	141.87	143.39	510364
2021-11-09	143.66	145.73	142.67	145.73	408231
2021-11-10	148.99	149.80	143.97	144.68	623339
2021-11-11	146.51	148.84	144.74	148.42	684010
2021-11-12	148.08	150.64	147.13	149.43	704923
2021-11-15	149.11	149.62	147.39	147.63	637554
2021-11-16	147.19	148.62	146.36	146.48	371716
2021-11-17	147.41	148.25	145.84	146.66	379262
2021-11-18	146.20	146.85	144.86	146.26	433367
2021-11-19	145.59	146.90	143.85	144.11	461557
2021-11-22	141.43	143.46	139.09	141.19	561384
2021-11-23	139.73	140.25	137.30	139.17	564236
2021-11-24	139.00	139.61	138.11	139.30	291364
2021-11-26	139.50	140.41	136.51	137.65	250559
2021-11-29	137.23	141.49	136.29	141.15	707986
2021-11-30	142.72	143.39	136.99	137.49	540480
2021-12-01	138.42	139.57	132.66	132.73	549981
2021-12-02	132.58	132.68	128.85	130.45	698143
2021-12-03	131.03	132.86	128.79	132.77	757978
2021-12-06	132.76	135.42	131.93	133.56	410034
2021-12-07	133.76	135.46	133.10	134.65	459241
2021-12-08	134.95	135.35	133.34	135.09	437158
2021-12-09	133.57	134.04	130.29	131.13	499967
2021-12-10	131.85	132.10	129.95	130.73	437892
2021-12-13	131.00	135.65	130.74	132.58	823759
2021-12-14	130.54	132.32	129.90	130.84	518479
2021-12-15	130.28	130.69	126.98	129.90	918915
2021-12-16	131.37	134.02	131.20	133.16	668025
2021-12-17	133.41	137.20	133.00	133.58	1524717
2021-12-20	132.99	133.72	130.89	133.57	612355
2021-12-21	134.59	134.59	131.31	132.47	899835
2021-12-22	132.16	134.70	131.42	134.61	485709
2021-12-23	134.99	135.78	133.33	135.49	408079
2021-12-27	135.49	136.77	134.85	135.19	277355
2021-12-28	135.31	136.15	133.81	134.49	1026945
2021-12-29	134.97	136.98	134.02	135.44	417860
2021-12-30	135.38	137.75	135.38	137.20	356579
2021-12-31	137.84	138.89	137.63	138.29	248006
2022-01-03	137.00	137.47	135.49	136.10	287844
2022-01-04	136.14	137.90	135.30	136.42	459913
2022-01-05	137.39	137.93	130.78	130.79	658368
2022-01-06	129.00	129.78	126.47	126.61	789496
2022-01-07	126.86	127.62	125.20	127.31	699836
2022-01-10	126.42	131.95	126.42	131.51	618625
2022-01-11	132.13	133.02	130.14	132.92	436061
2022-01-12	134.15	134.33	131.33	133.45	386258
2022-01-13	132.75	133.83	131.41	131.48	244199
2022-01-14	131.15	132.44	128.66	130.04	302289
2022-01-18	129.68	132.11	128.98	130.08	492888
2022-01-19	131.35	138.14	130.78	137.72	782211
2022-01-20	138.20	138.95	134.06	134.58	588705
2022-01-21	135.43	135.89	130.25	130.62	536220
2022-01-24	128.70	129.91	124.95	129.39	846477
2022-01-25	128.40	131.20	127.21	130.15	525124
2022-01-26	129.92	133.55	128.99	129.61	678720
2022-01-27	127.50	130.31	127.25	127.90	555497
2022-01-28	126.98	128.34	125.67	128.34	590867
2022-01-31	128.60	132.66	128.60	132.29	601075
2022-02-01	133.29	133.69	129.55	132.49	390296
2022-02-02	133.07	136.34	132.23	133.86	559078
2022-02-03	134.08	136.20	132.37	134.88	635203
2022-02-04	134.14	136.14	133.53	133.97	342957
2022-02-07	134.95	137.62	133.94	137.23	491189
2022-02-08	137.91	139.75	136.72	139.61	691272
2022-02-09	140.10	140.10	136.90	137.35	506860
2022-02-10	137.36	139.09	134.39	134.86	519306
2022-02-11	134.80	142.71	134.80	142.03	803073
2022-02-14	142.72	144.18	141.72	143.20	508126
2022-02-15	140.73	142.25	138.64	141.40	475017
2022-02-16	142.33	146.20	142.21	145.30	566563
2022-02-17	147.65	151.84	146.62	149.46	1084523
2022-02-18	150.00	150.88	147.70	147.77	704638
2022-02-22	149.12	149.47	143.92	144.74	1067893
2022-02-23	144.88	147.55	144.02	146.89	760074
2022-02-24	149.63	150.88	142.82	144.89	1315258
2022-02-25	143.26	147.25	143.02	147.13	763486
2022-02-28	148.78	149.44	145.74	147.12	818312
2022-03-01	148.01	153.76	147.84	150.03	774556
2022-03-02	148.52	151.30	147.27	151.24	645554
2022-03-03	151.66	153.57	150.77	153.49	757090
2022-03-04	154.00	158.91	153.13	158.24	1161861
2022-03-07	159.06	165.70	158.90	163.67	1340380
2022-03-08	164.72	168.37	158.49	161.85	1681416
2022-03-09	155.45	161.26	154.19	160.79	1133468
2022-03-10	162.08	163.39	158.77	160.43	1092196
2022-03-11	157.19	160.68	156.55	158.05	955350
2022-03-14	155.41	158.99	150.68	153.45	1307597
2022-03-15	151.24	155.05	149.57	154.28	1101545
2022-03-16	154.62	155.42	151.08	154.26	799525
2022-03-17	156.39	158.52	154.84	156.55	784284
2022-03-18	155.32	158.05	153.51	154.60	2182207
2022-03-21	156.29	160.15	156.25	158.08	725666
2022-03-22	158.39	158.57	154.20	155.94	594149
2022-03-23	156.95	159.08	156.36	158.59	581518
2022-03-24	159.98	161.13	157.50	158.57	642421
2022-03-25	157.38	158.25	156.33	158.09	429652
2022-03-28	155.56	156.38	152.80	155.65	615342
2022-03-29	151.95	157.23	151.02	157.13	554466
2022-03-30	157.81	161.74	157.54	161.61	530662
2022-03-31	162.00	164.43	159.29	159.52	546806
2022-04-01	159.07	163.84	158.92	163.67	416987
2022-04-04	164.93	165.30	161.10	162.81	486883
2022-04-05	162.51	166.89	160.17	160.62	692539
2022-04-06	160.80	165.77	160.66	163.81	616643
2022-04-07	164.00	166.46	162.69	164.33	711244
2022-04-08	165.81	166.80	164.23	166.36	509567
2022-04-11	167.90	169.32	164.54	165.78	495582
2022-04-12	167.00	167.87	164.70	164.83	475645
2022-04-13	166.09	168.18	165.37	166.74	422671
2022-04-14	166.13	168.31	165.28	167.06	497490
2022-04-18	168.21	168.59	166.30	166.78	564131
2022-04-19	166.00	168.08	164.70	165.20	692144
2022-04-20	165.98	168.33	164.23	168.01	404810
2022-04-21	166.25	167.74	161.70	162.56	613486
2022-04-22	160.49	162.63	158.27	158.54	596473
2022-04-25	153.70	157.70	151.92	155.63	851581
2022-04-26	156.74	156.74	151.27	151.48	628890
2022-04-27	151.48	152.41	150.07	150.32	626769
2022-04-28	150.40	153.74	149.68	153.09	551283
2022-04-29	155.31	155.80	151.01	151.16	473679
2022-05-02	148.43	150.66	146.94	150.40	577189
2022-05-03	150.89	152.77	150.69	152.19	433359
2022-05-04	152.80	157.08	150.96	156.09	864082
2022-05-05	157.86	159.28	150.22	151.73	792386
2022-05-06	151.80	152.62	149.50	150.54	722359
2022-05-09	146.81	149.20	141.13	141.52	1135212
2022-05-10	142.74	144.37	139.93	140.74	768745
2022-05-11	142.57	144.83	139.46	140.08	777888
2022-05-12	137.50	139.13	133.30	135.23	1124524
2022-05-13	134.86	138.39	134.40	135.68	569764
2022-05-16	135.39	137.24	135.35	136.41	473248
2022-05-17	137.98	138.32	135.50	137.02	448029
2022-05-18	137.60	137.60	133.18	133.48	654501
2022-05-19	135.40	140.01	135.11	138.93	729038
2022-05-20	139.00	139.37	136.41	139.02	622611
2022-05-23	141.51	142.00	138.93	140.00	414946
2022-05-24	139.93	142.38	138.42	141.60	649706
2022-05-25	140.00	141.51	139.22	140.55	565651
2022-05-26	140.18	142.04	139.91	140.93	506626
2022-05-27	142.17	142.94	141.49	142.57	548996
2022-05-31	143.00	145.46	141.72	142.06	1053264
2022-06-01	143.00	144.76	140.74	142.25	541336
2022-06-02	143.82	147.53	143.57	147.20	439502
2022-06-03	145.00	146.65	143.53	143.70	360153
2022-06-06	145.22	145.60	143.31	144.10	351477
2022-06-07	144.12	147.36	144.11	146.28	483429
2022-06-08	146.21	146.43	144.13	144.30	523416
2022-06-09	143.33	143.83	141.33	141.46	452539
2022-06-10	140.01	148.03	138.53	146.80	840336
2022-06-13	142.41	143.99	139.67	141.04	754393
2022-06-14	140.49	140.62	137.46	138.21	650683
2022-06-15	140.25	141.31	136.01	138.76	706067
2022-06-16	136.98	141.03	135.18	139.66	776235
2022-06-17	140.31	141.16	138.31	139.00	1456582
2022-06-21	139.01	141.41	138.92	140.41	573128
2022-06-22	140.05	141.65	138.73	140.06	895466
2022-06-23	139.52	141.44	134.74	135.77	995528
2022-06-24	135.76	139.02	134.22	138.47	479587
2022-06-27	138.59	140.26	136.93	139.60	532975
2022-06-28	140.36	140.74	137.40	137.50	423317
2022-06-29	138.84	139.44	136.37	137.14	504191
2022-06-30	136.27	136.74	131.13	131.58	679028
2022-07-01	130.13	135.19	129.05	134.59	504209
2022-07-05	133.88	134.78	129.07	131.33	871852
2022-07-06	131.21	132.04	128.57	131.39	890711
2022-07-07	131.97	134.15	131.55	133.29	463295
2022-07-08	134.50	135.10	132.06	132.84	356185
2022-07-11	131.42	133.78	131.19	131.91	365751
2022-07-12	131.90	133.45	129.72	130.22	576853
2022-07-13	129.37	134.71	129.37	132.89	711614
2022-07-14	128.10	129.85	125.93	128.15	765608
2022-07-15	128.66	128.90	126.12	127.28	588787
2022-07-18	129.50	130.50	125.96	126.00	529903
2022-07-19	126.17	126.32	122.79	124.08	998131
2022-07-20	124.78	126.38	122.75	123.06	758930
2022-07-21	123.34	126.34	123.29	125.07	720987
2022-07-22	126.71	129.06	124.37	124.71	636564
2022-07-25	124.76	125.45	122.38	123.99	691912
2022-07-26	124.80	126.16	123.73	125.27	448310
2022-07-27	124.87	127.33	123.66	126.46	746125
2022-07-28	129.20	129.79	125.75	126.56	820319
2022-07-29	126.83	128.63	125.21	127.98	615363
2022-08-01	128.36	128.73	126.50	127.26	291559
2022-08-02	128.46	129.54	125.67	125.82	507160
2022-08-03	126.46	126.46	122.80	124.49	509149
2022-08-04	125.25	130.37	125.04	129.19	661847
2022-08-05	127.10	128.27	124.89	128.24	524563
2022-08-08	129.87	131.29	129.62	130.91	667367
2022-08-09	131.10	131.88	129.51	131.79	594091
2022-08-10	132.40	134.83	131.53	133.79	653889
2022-08-11	133.89	134.93	130.24	130.73	1101259
2022-08-12	131.58	133.92	130.87	133.34	812403
2022-08-15	130.85	132.69	130.22	132.36	430815
2022-08-16	131.95	133.15	130.79	133.03	346938
2022-08-17	132.85	132.85	129.69	130.02	569368
2022-08-18	129.88	131.33	129.25	130.15	365808
2022-08-19	129.54	129.74	128.16	128.52	376602
2022-08-22	127.03	129.00	126.30	128.75	402046
2022-08-23	129.39	133.81	129.03	131.29	571853
2022-08-24	130.54	132.94	130.04	132.50	462567
2022-08-25	133.43	133.43	130.92	132.42	359651
2022-08-26	132.27	132.87	126.20	126.96	570697
2022-08-29	125.86	127.74	125.03	125.38	428228
2022-08-30	125.24	125.39	121.74	122.45	518937
2022-08-31	121.95	122.84	120.20	120.20	580657
2022-09-01	118.60	119.30	117.39	118.38	767997
2022-09-02	120.50	122.69	118.96	121.59	704036
2022-09-06	121.94	123.17	119.53	119.74	526029
2022-09-07	119.56	123.97	118.80	122.65	580154
2022-09-08	121.90	124.61	121.51	123.74	436716
2022-09-09	125.08	126.25	124.35	125.97	525200
2022-09-12	127.28	128.00	125.32	126.26	623474
2022-09-13	123.27	125.03	121.66	121.70	606032
2022-09-14	122.54	124.72	121.92	122.56	582994
2022-09-15	121.50	121.99	116.75	117.71	764476
2022-09-16	115.45	119.48	115.44	118.21	1183450
2022-09-19	116.56	120.70	116.47	120.63	554144
2022-09-20	118.91	119.13	117.25	118.72	406152
2022-09-21	119.45	121.74	117.51	118.82	540036
2022-09-22	119.29	120.40	117.73	118.21	333396
2022-09-23	115.42	115.64	112.75	114.13	812094
2022-09-26	113.07	114.42	109.70	111.58	802044
2022-09-27	113.03	114.29	111.71	112.59	552521
2022-09-28	114.00	117.87	114.00	117.78	773666
2022-09-29	117.06	118.43	115.48	118.12	599066
2022-09-30	118.12	121.36	117.28	119.48	507632
2022-10-03	121.30	122.66	120.57	122.28	842795
2022-10-04	124.14	126.61	123.29	125.44	832798
2022-10-05	123.44	123.87	121.31	123.51	558116
2022-10-06	122.64	125.62	122.46	125.39	610270
2022-10-07	123.67	125.15	120.03	120.16	925314
2022-10-10	119.19	121.20	118.61	118.68	261253
2022-10-11	118.38	120.30	116.92	117.53	431748
2022-10-12	117.90	118.87	116.43	118.41	441121
2022-10-13	115.00	119.18	111.27	119.02	807012
2022-10-14	118.77	118.77	114.77	115.16	556793
2022-10-17	117.60	121.09	117.41	119.06	664463
2022-10-18	119.91	120.60	117.13	118.30	398724
2022-10-19	116.57	118.38	115.71	117.42	605090
2022-10-20	117.25	119.59	116.21	116.71	432270
2022-10-21	116.94	121.24	116.88	121.19	572370
2022-10-24	119.71	121.01	118.71	120.49	468612
2022-10-25	121.11	122.95	120.50	122.39	566461
2022-10-26	123.90	126.55	122.76	125.25	702290
2022-10-27	125.14	126.41	124.26	124.47	498603
2022-10-28	123.03	125.04	122.49	124.76	396327
2022-10-31	123.42	124.43	123.07	123.58	579959
2022-11-01	126.35	127.39	124.67	125.45	759351
2022-11-02	125.82	126.72	118.92	119.42	1174913
2022-11-03	118.26	119.69	116.50	117.68	731140
2022-11-04	121.56	127.24	121.56	126.95	885284
2022-11-07	127.25	127.25	123.52	125.76	578799
2022-11-08	126.02	135.55	125.76	134.00	1084457
2022-11-09	134.75	135.89	131.61	132.20	730277
2022-11-10	138.37	141.39	137.48	139.61	1070539
2022-11-11	139.87	141.93	139.08	141.65	640805
2022-11-14	140.70	142.91	140.38	140.85	441814
2022-11-15	142.63	143.00	139.02	140.64	581321
2022-11-16	140.50	140.82	138.89	139.36	403104
2022-11-17	136.71	137.06	135.35	136.43	473426
2022-11-18	136.02	138.96	135.42	138.79	460984
2022-11-21	137.94	138.16	136.03	137.19	372317
2022-11-22	138.40	143.37	137.97	143.36	565710
2022-11-23	143.00	144.54	141.33	144.50	607580
2022-11-25	144.50	144.96	143.53	144.45	312424
2022-11-28	143.42	143.80	139.23	139.30	484705
2022-11-29	140.98	142.69	139.99	141.92	412208
2022-11-30	143.84	146.73	141.92	146.12	649879
2022-12-01	149.33	150.00	146.41	147.26	644621
2022-12-02	145.29	146.37	142.54	145.54	807448
2022-12-05	144.53	145.18	142.05	143.03	948885
2022-12-06	144.19	146.00	141.59	141.63	596613
2022-12-07	142.32	144.38	142.10	142.81	725359
2022-12-08	144.13	144.41	142.48	143.62	515043
2022-12-09	144.19	144.78	140.79	140.81	470236
2022-12-12	139.99	142.00	139.06	141.85	461609
2022-12-13	146.25	147.80	142.17	144.12	554687
2022-12-14	144.10	145.36	142.13	143.81	560304
2022-12-15	140.00	140.81	137.71	137.78	778639
2022-12-16	128.74	133.67	128.74	132.50	2280966
2022-12-19	133.00	133.87	131.39	131.85	911520
2022-12-20	133.65	134.75	132.48	133.05	1270039
2022-12-21	134.00	135.00	133.52	134.76	640164
2022-12-22	133.01	134.68	132.70	134.60	472013
2022-12-23	135.00	137.31	133.79	135.85	349058
2022-12-27	136.63	139.75	136.11	138.79	391066
2022-12-28	138.00	138.43	136.12	136.77	374628
2022-12-29	138.37	138.77	136.50	136.71	350247
2022-12-30	137.43	137.43	135.19	136.48	375931
2023-01-03	137.54	140.89	137.49	138.15	635127
2023-01-04	141.61	142.14	139.21	141.97	626652
2023-01-05	140.00	140.20	138.06	139.85	424970
2023-01-06	142.19	142.95	139.40	139.80	991404
2023-01-09	141.30	142.23	140.21	142.10	953926
2023-01-10	142.03	144.40	141.44	144.10	573123
2023-01-11	144.50	145.18	142.64	144.25	591990
2023-01-12	146.06	147.80	144.74	147.37	690667
2023-01-13	147.28	148.66	146.14	146.69	594689
2023-01-17	145.42	146.27	141.42	142.12	630595
2023-01-18	144.35	144.85	142.33	143.73	513366
2023-01-19	143.76	146.53	143.28	146.25	437678
2023-01-20	145.47	147.57	144.12	147.13	771810
2023-01-23	145.89	146.13	143.25	145.81	553194
2023-01-24	145.74	148.58	143.81	148.24	456475
2023-01-25	147.33	150.98	147.33	150.92	791607
2023-01-26	150.62	150.91	147.54	147.90	394299
2023-01-27	146.96	147.59	145.55	146.87	285837
2023-01-30	146.60	146.60	144.44	145.00	483772
2023-01-31	145.00	146.76	144.03	146.70	366059
2023-02-01	146.34	149.53	145.16	148.86	502042
2023-02-02	148.78	149.34	143.34	145.80	686675
2023-02-03	143.18	143.95	141.12	142.14	550169
2023-02-06	139.34	139.84	135.50	137.01	998059
2023-02-07	136.99	138.47	135.68	137.71	737609
2023-02-08	137.78	138.65	136.30	137.08	335762
2023-02-09	138.41	139.30	134.77	135.22	433445
2023-02-10	135.22	136.78	134.52	136.00	320007
2023-02-13	135.34	136.23	134.52	135.24	319294
2023-02-14	134.50	136.43	133.39	136.08	456264
2023-02-15	133.28	134.43	132.46	134.26	450276
2023-02-16	133.08	135.70	131.92	134.93	371176
2023-02-17	132.93	134.24	131.57	132.45	507232
2023-02-21	132.44	132.74	130.10	130.39	635839
2023-02-22	130.00	130.11	126.85	127.75	741381
2023-02-23	127.13	127.93	124.42	124.54	1090020
2023-02-24	123.03	125.94	122.33	125.27	564101
2023-02-27	125.40	127.25	125.23	126.90	366005
2023-02-28	126.84	128.47	125.80	127.57	828629
2023-03-01	129.45	135.35	129.11	133.82	1335476
2023-03-02	132.75	134.81	132.68	134.75	674630
2023-03-03	135.88	137.01	134.95	136.78	550646
2023-03-06	136.33	136.84	135.11	135.78	673210
2023-03-07	134.60	134.67	129.19	130.20	801343
2023-03-08	133.01	135.43	130.55	132.72	996200
2023-03-09	133.26	134.10	130.00	130.37	558795
2023-03-10	132.48	135.34	130.00	130.44	1089232
2023-03-13	134.40	138.84	133.18	135.96	1533291
2023-03-14	135.95	137.08	134.99	136.55	967354
2023-03-15	138.43	138.62	133.98	135.49	1268348
2023-03-16	135.50	137.03	132.71	136.77	1123026
2023-03-17	137.65	145.78	137.65	143.50	2536854
2023-03-20	144.87	146.53	143.32	144.58	1037807
2023-03-21	141.98	143.06	139.31	140.74	592772
2023-03-22	140.87	144.19	140.19	141.81	479705
2023-03-23	143.15	145.50	142.87	143.60	567077
2023-03-24	144.00	145.62	142.59	144.42	666516
2023-03-27	142.16	144.41	141.35	143.88	369344
2023-03-28	144.68	145.76	142.52	145.41	346590
2023-03-29	144.42	146.07	144.16	144.71	307567
2023-03-30	145.95	146.00	143.86	145.79	402596
2023-03-31	145.79	146.73	144.25	145.80	411417
2023-04-03	146.54	150.89	145.93	150.53	677136
2023-04-04	150.34	155.17	150.16	154.83	874252
2023-04-05	157.14	157.81	151.17	153.69	682102
2023-04-06	152.64	154.68	152.29	154.04	426758
2023-04-10	152.35	153.17	151.57	152.73	324949
2023-04-11	153.21	154.91	153.21	153.86	438507
2023-04-12	156.00	156.38	154.49	155.27	396827
2023-04-13	156.70	158.88	155.80	156.84	666512
2023-04-14	154.66	157.02	153.14	156.19	776858
2023-04-17	155.31	155.35	153.68	154.99	477429
2023-04-18	155.00	157.19	154.47	154.79	365084
2023-04-19	152.32	153.99	151.61	152.23	526835
2023-04-20	153.00	154.36	152.18	152.93	388067
2023-04-21	151.69	153.02	150.56	152.30	491142
2023-04-24	152.04	152.46	149.91	151.95	330749
2023-04-25	151.19	152.96	150.48	152.81	522266
2023-04-26	153.67	154.27	150.72	151.50	325481
2023-04-27	150.42	153.51	150.26	153.41	379304
2023-04-28	153.00	153.79	150.86	151.78	400550
2023-05-01	153.54	155.00	152.06	154.27	594566
2023-05-02	153.44	157.82	153.01	157.31	801070
2023-05-03	157.00	158.60	155.43	157.08	642036
2023-05-04	158.14	160.21	157.55	158.48	951960
2023-05-05	155.90	160.12	155.00	159.01	476408
2023-05-08	159.58	161.25	158.37	159.35	334852
2023-05-09	159.35	160.70	159.02	160.42	389552
2023-05-10	160.77	160.86	156.77	159.22	331987
2023-05-11	156.86	157.15	154.12	154.77	525321
2023-05-12	154.50	156.85	154.41	156.72	446497
2023-05-15	157.38	158.79	157.14	157.77	285415
2023-05-16	156.45	157.44	153.21	154.11	493141
2023-05-17	153.82	154.00	151.11	153.62	501067
2023-05-18	151.38	152.61	149.25	152.20	520428
2023-05-19	152.86	154.47	151.79	153.08	353905
2023-05-22	152.86	153.40	151.71	152.54	177981
2023-05-23	151.13	151.57	150.41	150.74	390482
2023-05-24	150.74	150.88	147.11	147.48	574335
2023-05-25	146.42	146.78	145.42	145.55	317895
2023-05-26	147.58	147.58	145.06	145.72	280961
2023-05-30	145.46	145.72	141.90	142.78	671719
2023-05-31	143.05	147.67	142.52	145.39	670884
2023-06-01	145.55	149.69	145.55	149.60	611694
2023-06-02	150.50	151.63	146.26	147.52	536863
2023-06-05	146.66	148.99	147.17	147.52	393592
2023-06-06	147.67	148.24	146.18	147.87	236712
2023-06-07	147.90	148.86	145.44	145.88	304920
2023-06-08	147.16	148.20	145.95	147.37	446549
2023-06-09	147.25	148.16	145.45	145.81	416890
2023-06-12	145.55	145.99	143.43	145.61	399607
2023-06-13	146.11	147.19	144.57	144.62	288722
2023-06-14	146.53	146.89	144.03	144.69	335014
2023-06-15	144.45	145.48	142.79	144.92	351581
2023-06-16	145.48	147.79	144.94	145.74	1308344
2023-06-20	143.92	143.92	138.40	138.41	568553
2023-06-21	137.99	138.56	135.79	137.81	424279
2023-06-22	135.89	138.69	135.89	138.49	376927
2023-06-23	139.10	140.36	137.91	139.15	370337
2023-06-26	139.67	140.86	138.40	139.26	427782
2023-06-27	139.26	139.84	136.80	138.73	559981
2023-06-28	139.66	139.66	136.12	136.72	457879
2023-06-29	135.51	138.87	135.27	138.75	341450
2023-06-30	139.42	142.75	138.82	142.60	542617
2023-07-03	142.60	144.88	142.14	144.56	187098
2023-07-05	143.99	144.33	139.76	139.83	547184
2023-07-06	138.99	139.28	135.68	137.42	466111
2023-07-07	137.92	140.15	137.42	138.73	332390
2023-07-10	137.69	141.28	137.69	140.74	353951
2023-07-11	141.60	141.84	140.18	141.16	310267
2023-07-12	143.03	146.50	142.48	146.11	427710
2023-07-13	146.39	148.57	146.39	146.61	486719
2023-07-14	146.61	147.90	145.87	145.93	269227
2023-07-17	145.08	146.41	144.30	146.10	187146
2023-07-18	146.98	148.52	145.36	148.28	546484
2023-07-19	148.00	149.06	147.61	148.36	318767
2023-07-20	148.26	149.06	146.80	146.81	338446
2023-07-21	145.92	147.30	145.79	146.43	395415
2023-07-24	146.42	146.89	144.88	146.34	184093
2023-07-25	146.90	148.74	146.21	148.17	297278
2023-07-26	147.78	148.19	146.14	147.36	311659
2023-07-27	146.83	146.88	142.92	143.01	418823
2023-07-28	143.94	144.70	142.50	144.12	236352
2023-07-31	144.88	147.35	144.82	145.84	305674
2023-08-01	143.41	143.71	141.87	142.72	330893
2023-08-02	142.09	142.29	138.09	138.35	320487
2023-08-03	138.35	139.72	137.51	138.65	274226
2023-08-04	139.00	140.67	139.00	139.96	324412
2023-08-07	139.81	140.12	138.01	138.69	243780
2023-08-08	137.11	138.89	135.90	137.93	327043
2023-08-09	138.00	140.08	137.30	139.71	431798
2023-08-10	141.05	142.34	139.14	139.87	318629
2023-08-11	139.00	143.07	139.00	142.84	380110
2023-08-14	141.35	142.02	140.31	141.85	394157
2023-08-15	140.99	141.48	136.98	137.61	738845
2023-08-16	137.00	139.04	136.68	138.33	654080
2023-08-17	138.24	139.44	135.22	135.63	744421
2023-08-18	135.18	135.82	134.15	135.57	550320
2023-08-21	135.68	136.82	134.86	136.64	485308
2023-08-22	137.28	138.51	136.66	138.18	324371
2023-08-23	139.45	141.44	139.20	140.42	416532
2023-08-24	139.49	140.96	138.44	139.64	452107
2023-08-25	139.22	140.03	136.53	138.47	359111
2023-08-28	139.26	141.50	138.83	141.26	248099
2023-08-29	140.32	144.31	140.32	143.99	456203
2023-08-30	144.88	146.00	143.60	144.26	277604
2023-08-31	144.31	145.08	142.46	143.96	413649
2023-09-01	145.63	146.43	143.39	143.54	409648
2023-09-05	142.57	144.31	141.10	141.13	450221
2023-09-06	140.78	142.08	139.35	140.99	315224
2023-09-07	140.25	141.68	140.25	140.41	289464
2023-09-08	140.41	142.25	139.14	139.20	379954
2023-09-11	140.95	141.57	140.22	141.18	276447
2023-09-12	140.03	142.07	139.41	141.25	1345090
2023-09-13	141.42	142.25	140.28	140.68	278319
2023-09-14	141.23	143.28	140.70	142.07	345949
2023-09-15	142.91	145.82	142.73	143.87	970574
2023-09-18	144.00	144.76	143.45	144.12	321927
2023-09-19	144.55	145.08	142.93	143.18	435838
2023-09-20	143.49	145.74	143.49	143.72	320285
2023-09-21	141.12	141.49	138.77	140.39	374755
2023-09-22	141.71	143.02	140.42	140.68	279089
2023-09-25	140.02	140.14	137.89	138.10	354130
2023-09-26	137.00	137.09	133.71	133.76	476560
2023-09-27	133.21	133.37	130.15	131.87	607737
2023-09-28	132.40	133.99	131.87	133.83	420100
2023-09-29	135.80	136.05	132.68	133.49	455739
2023-10-02	132.01	132.59	129.27	130.21	507232
2023-10-03	129.41	130.79	128.07	130.27	566741
2023-10-04	130.89	131.01	127.45	128.47	754362
2023-10-05	128.40	130.73	128.27	130.71	267294
2023-10-06	130.71	133.00	129.88	132.15	358996
2023-10-09	133.06	136.23	133.06	135.61	335015
2023-10-10	135.91	136.17	134.12	134.19	366738
2023-10-11	135.82	136.98	134.62	136.80	372523
2023-10-12	136.34	137.37	133.85	134.41	361264
2023-10-13	138.21	139.38	136.44	138.90	695373
2023-10-16	138.43	140.76	137.71	139.40	632195
2023-10-17	139.00	141.07	138.46	140.89	361284
2023-10-18	142.00	142.60	139.47	139.90	500380
2023-10-19	139.84	139.84	137.05	138.07	454110
2023-10-20	139.07	140.40	137.85	138.93	596985
2023-10-23	138.22	140.38	135.58	139.32	419885
2023-10-24	138.22	138.80	137.62	138.39	389512
2023-10-25	137.71	139.93	137.39	137.48	492077
2023-10-26	136.72	136.78	132.32	133.89	707515
2023-10-27	134.51	137.52	133.15	137.47	471533
2023-10-30	135.70	135.87	123.80	126.27	2198472
2023-10-31	126.00	126.21	120.55	121.55	1565661
2023-11-01	121.61	122.02	118.23	119.58	1151671
2023-11-02	120.00	122.21	119.06	122.06	901384
2023-11-03	123.19	126.13	123.19	124.69	1693191
2023-11-06	124.21	125.31	123.91	124.43	781139
2023-11-07	123.23	123.37	120.77	122.56	965165
2023-11-08	121.96	122.96	119.95	120.34	788445
2023-11-09	120.37	121.97	116.40	120.07	638319
2023-11-10	119.41	119.85	118.39	119.40	553535
2023-11-13	118.39	118.75	116.57	117.92	622441
2023-11-14	120.23	121.98	119.76	121.25	602015
2023-11-15	120.53	121.82	119.93	120.06	553344
2023-11-16	120.58	122.64	120.08	120.98	432464
2023-11-17	121.73	121.77	120.01	120.42	365507
2023-11-20	119.69	119.98	116.86	117.86	949676
2023-11-21	118.65	120.33	116.38	116.91	1119596
2023-11-22	117.65	119.20	116.87	118.60	702123
2023-11-24	118.75	119.30	117.18	117.56	194719
2023-11-27	118.60	118.60	115.73	116.60	861200
2023-11-28	117.00	118.77	115.70	118.21	945670
2023-11-29	117.50	117.50	113.38	113.96	1283102
2023-11-30	113.50	114.38	111.74	112.10	1165372
2023-12-01	112.25	113.67	111.69	113.16	819265
2023-12-04	111.46	111.48	109.56	110.12	1032702
2023-12-05	109.37	109.60	106.41	107.11	1107381
2023-12-06	108.16	108.44	106.76	107.00	805443
2023-12-07	107.11	108.50	105.94	107.41	870941
2023-12-08	106.46	108.86	105.75	108.49	843664
2023-12-11	107.64	107.76	106.29	107.19	859130
2023-12-12	107.46	107.46	102.29	103.80	1269878
2023-12-13	103.80	109.18	103.34	109.06	1396325
2023-12-14	111.08	113.28	110.72	112.09	1625858
2023-12-15	111.71	112.36	110.76	111.11	1424104
2023-12-18	111.79	112.26	110.04	110.34	894588
2023-12-19	110.81	112.76	110.29	111.65	1806720
2023-12-20	112.00	112.24	108.72	108.78	792900
2023-12-21	110.16	110.52	109.06	109.90	688713
2023-12-22	111.75	113.98	111.22	111.24	658524
2023-12-26	111.59	111.95	110.89	111.85	274608
2023-12-27	112.45	113.97	112.11	112.52	537918
2023-12-28	112.00	113.04	111.10	111.22	452700
2023-12-29	110.30	111.22	109.21	110.81	469459
2024-01-02	110.78	113.12	110.63	111.45	809389
2024-01-03	109.58	113.67	109.21	112.38	1339644
2024-01-04	111.86	112.47	110.60	111.24	528776
2024-01-05	111.23	111.87	109.28	110.04	658702
2024-01-08	109.00	110.04	108.08	109.36	515763
2024-01-09	109.40	109.40	106.74	106.91	857093
2024-01-10	107.14	108.00	105.81	106.10	857292
2024-01-11	106.05	106.72	104.61	105.91	702244
2024-01-12	108.09	109.84	107.97	109.68	676163
2024-01-16	108.69	109.50	107.24	109.49	847987
2024-01-17	108.00	108.42	106.65	107.38	780115
2024-01-18	108.19	108.19	106.70	107.64	474699
2024-01-19	108.00	108.00	106.34	107.59	569334
2024-01-22	106.81	108.19	106.78	107.47	428320
2024-01-23	108.65	110.13	108.04	109.98	474423
2024-01-24	111.01	111.56	107.47	107.60	663895
2024-01-25	108.40	109.38	107.76	109.25	556735
2024-01-26	109.75	110.11	108.07	108.19	480076
2024-01-29	108.82	109.64	107.35	109.56	429606
2024-01-30	109.56	110.17	107.26	108.14	395051
2024-01-31	109.00	111.10	108.02	108.25	796510
2024-02-01	109.27	111.92	109.10	110.78	821466
2024-02-02	108.60	108.83	106.35	107.25	593187
2024-02-05	106.00	106.11	104.06	105.33	643205
2024-02-06	106.07	107.34	105.14	106.94	432962
2024-02-07	106.90	108.01	106.53	107.88	548811
2024-02-08	107.18	108.65	107.18	108.50	553304
2024-02-09	108.87	109.10	107.79	108.84	682134
2024-02-12	108.90	110.42	108.60	109.23	732889
2024-02-13	107.10	107.60	105.48	106.60	1161174
2024-02-14	107.00	107.00	105.59	106.32	526951
2024-02-15	107.11	110.60	106.82	110.34	852846
2024-02-16	110.12	110.82	108.95	109.08	632569
2024-02-20	109.38	110.28	107.60	108.06	585874
2024-02-21	108.10	108.26	105.73	107.24	701153
2024-02-22	106.59	107.15	106.01	106.36	630060
2024-02-23	106.08	108.07	105.75	107.72	437895
2024-02-26	107.01	107.73	105.50	106.83	567760
2024-02-27	107.22	107.50	104.97	105.06	527693
2024-02-28	104.60	105.30	103.64	104.96	784736
2024-02-29	106.54	107.07	104.67	104.86	712035
2024-03-01	105.38	108.19	104.76	106.99	1262873
2024-03-04	108.45	109.86	107.05	109.47	1331162
2024-03-05	110.47	113.57	110.29	112.52	1584081
2024-03-06	112.27	115.65	109.44	109.51	1541823
2024-03-07	111.02	113.80	111.00	112.24	1047984
2024-03-08	113.31	116.83	113.31	115.02	1099082
2024-03-11	114.83	115.51	112.76	113.76	1019754
2024-03-12	112.40	114.11	111.98	113.03	2005413
2024-03-13	113.44	116.24	112.82	116.19	882849
2024-03-14	115.46	116.11	113.54	114.45	679296
2024-03-15	114.02	115.47	113.62	114.48	1049417
2024-03-18	114.01	117.44	114.00	116.62	970888
2024-03-19	116.07	116.20	114.31	114.34	552174
2024-03-20	114.23	118.25	113.76	117.17	520952
2024-03-21	118.83	119.82	116.44	116.62	606700
2024-03-22	115.98	116.28	114.10	114.38	452018
2024-03-25	115.00	116.21	114.60	114.86	403850
2024-03-26	116.76	116.76	113.66	113.82	452825
2024-03-27	113.87	117.64	113.77	117.29	492663
2024-03-28	118.52	119.64	117.64	119.16	747282
2024-04-01	121.00	122.21	119.85	121.05	768058
2024-04-02	121.25	121.31	118.00	119.81	651862
2024-04-03	119.63	120.88	118.74	120.42	793905
2024-04-04	121.06	121.90	118.96	119.13	604230
2024-04-05	118.79	122.68	118.22	122.31	670310
2024-04-08	123.32	123.84	119.48	120.14	741531
2024-04-09	122.14	122.90	120.45	121.79	549318
2024-04-10	120.64	121.84	119.16	121.58	655825
2024-04-11	122.57	122.67	119.76	121.32	525884
2024-04-12	123.12	123.45	117.44	118.05	1344864
2024-04-15	118.84	119.36	116.18	116.41	692241
2024-04-16	115.01	117.91	114.19	117.10	594277
2024-04-17	117.01	120.75	117.00	120.47	935548
2024-04-18	121.51	122.50	120.49	121.67	636640
2024-04-19	121.56	122.17	120.97	121.47	829352
2024-04-22	118.06	119.51	117.28	118.22	914387
2024-04-23	117.30	119.68	117.30	119.32	432504
2024-04-24	118.72	120.13	118.22	119.01	333018
2024-04-25	118.93	121.87	117.74	121.56	629283
2024-04-26	122.79	123.50	121.21	122.93	527685
2024-04-29	123.36	123.93	121.83	123.37	662445
2024-04-30	121.31	122.31	120.38	120.40	700548
2024-05-01	121.16	124.31	120.48	121.83	633277
2024-05-02	121.00	122.91	119.32	120.91	779240
2024-05-03	121.95	123.30	120.31	123.25	683906
2024-05-06	125.00	126.77	125.00	126.20	792086
2024-05-07	125.94	126.88	125.22	126.03	731744
2024-05-08	125.06	127.71	125.00	126.34	598352
2024-05-09	127.33	128.08	126.62	127.38	450304
2024-05-10	128.95	129.70	126.90	127.80	601015
2024-05-13	127.32	128.30	125.47	125.90	425228
2024-05-14	126.80	127.21	125.81	126.75	332568
2024-05-15	127.50	127.58	125.07	125.29	499739
2024-05-16	125.00	126.40	123.71	125.75	438374
2024-05-17	127.15	128.52	126.07	128.48	585772
2024-05-20	128.52	129.84	127.59	129.07	479826
2024-05-21	128.46	128.99	127.03	128.38	447137
2024-05-22	126.76	126.99	123.91	124.51	491642
2024-05-23	124.13	124.90	120.49	121.23	679106
2024-05-24	122.34	123.30	121.80	122.01	394204
2024-05-28	123.75	125.02	122.51	124.88	496911
2024-05-29	123.50	124.55	122.01	122.06	398735
2024-05-30	122.58	125.09	122.13	124.26	490480
2024-05-31	124.85	125.17	123.12	123.80	666832
2024-06-03	123.78	124.99	122.73	124.12	309776
2024-06-04	122.44	122.86	118.38	118.90	575991
2024-06-05	118.92	120.75	118.09	120.32	420957
2024-06-06	120.32	124.32	120.00	124.32	673981
2024-06-07	120.70	121.55	117.23	117.56	724852
2024-06-10	118.00	120.18	117.76	120.03	478583
2024-06-11	119.12	119.27	116.85	118.77	440226
2024-06-12	120.58	121.79	118.85	118.92	1756955
2024-06-13	117.85	119.18	115.96	116.74	631266
2024-06-14	116.93	116.95	114.44	116.18	925841
2024-06-17	116.00	116.43	114.34	116.08	648372
2024-06-18	115.27	116.85	115.12	116.17	542438
2024-06-20	116.17	117.99	115.86	117.42	574294
2024-06-21	117.45	117.49	116.03	116.72	1656915
2024-06-24	117.87	119.04	117.63	118.33	685087
2024-06-25	118.00	118.69	117.26	117.93	678327
2024-06-26	116.96	118.72	116.20	118.64	593194
2024-06-27	119.98	120.90	119.22	120.22	596911
2024-06-28	121.03	121.76	117.95	118.52	534515
2024-07-01	118.31	119.50	117.33	117.47	312008
2024-07-02	117.93	121.40	117.93	119.29	433462
2024-07-03	120.84	124.04	120.66	122.68	355678
2024-07-05	124.09	125.10	123.27	123.75	553226
2024-07-08	122.86	123.29	121.12	122.70	878719
2024-07-09	122.60	123.28	121.50	122.62	412798
2024-07-10	123.50	125.73	123.30	125.70	326474
2024-07-11	127.64	128.49	124.64	127.45	712551
2024-07-12	126.95	129.14	126.50	129.11	383880
2024-07-15	129.21	129.41	127.22	127.31	499152
2024-07-16	128.00	131.17	126.56	131.12	684999
2024-07-17	131.49	131.69	127.20	127.50	582138
2024-07-18	127.53	128.00	125.40	126.13	349247
2024-07-19	123.46	125.57	123.21	124.57	450206
2024-07-22	124.24	124.87	123.03	124.22	318182
2024-07-23	124.54	125.22	123.34	124.81	342419
2024-07-24	126.00	127.90	125.37	125.67	533027
2024-07-25	122.77	125.45	122.47	124.21	489343
2024-07-26	125.67	126.00	124.27	124.64	434973
2024-07-29	124.83	126.19	123.78	125.89	384338
2024-07-30	125.71	127.70	125.01	127.12	448435
2024-07-31	129.65	130.22	127.89	128.96	603393
2024-08-01	128.62	129.49	125.84	127.07	508915
2024-08-02	128.95	129.07	124.05	125.10	819895
2024-08-05	118.45	121.60	116.74	120.78	825666
2024-08-06	120.78	122.37	119.73	120.50	616759
2024-08-07	121.84	122.17	117.47	118.15	646554
2024-08-08	118.99	120.94	117.90	119.68	389194
2024-08-09	120.59	121.20	119.30	121.11	283124
2024-08-12	122.59	124.72	121.82	123.92	521888
2024-08-13	123.27	125.63	123.27	124.97	433062
2024-08-14	117.74	118.64	113.95	116.95	2367998
2024-08-15	117.88	121.58	117.86	119.89	904423
2024-08-16	120.50	122.46	119.47	121.79	537638
2024-08-19	121.79	123.73	121.62	123.27	597951
2024-08-20	124.46	125.63	123.72	124.80	602286
2024-08-21	125.00	125.53	124.07	124.36	461492
2024-08-22	123.00	123.02	120.98	121.92	421141
2024-08-23	123.09	124.33	122.37	123.54	279804
2024-08-26	124.38	124.90	122.87	124.05	253982
2024-08-27	123.29	124.68	122.46	124.59	305543
2024-08-28	122.59	123.53	121.67	122.40	275352
2024-08-29	122.93	124.00	122.27	122.35	246016
2024-08-30	122.50	122.80	121.09	122.15	307637
2024-09-03	121.00	121.59	118.85	119.05	728224
2024-09-04	118.50	120.03	118.27	119.06	485522
2024-09-05	120.63	120.90	118.72	119.46	644139
2024-09-06	119.50	119.98	117.88	117.88	482398
2024-09-09	118.03	120.57	118.03	120.43	534851
2024-09-10	120.02	121.58	118.97	121.51	1630073
2024-09-11	120.85	121.68	119.40	121.01	278327
2024-09-12	122.15	125.93	122.15	125.01	536951
2024-09-13	126.74	127.23	124.90	125.13	632683
2024-09-16	125.10	125.40	123.92	124.93	548167
2024-09-17	124.04	125.44	123.24	124.56	443165
2024-09-18	125.00	128.45	123.32	123.93	671520
2024-09-19	126.60	126.88	124.86	126.22	478313
2024-09-20	127.72	128.44	126.25	128.36	1035975
2024-09-23	128.49	128.93	126.43	126.52	735824
2024-09-24	127.00	128.92	126.38	128.06	413706
2024-09-25	128.17	130.20	127.58	129.96	914360
2024-09-26	130.31	130.71	128.29	128.76	614098
2024-09-27	128.41	128.58	125.05	125.51	647189
2024-09-30	125.14	125.63	123.40	124.25	594177
2024-10-01	124.58	125.15	122.88	125.10	669438
2024-10-02	125.00	125.25	123.52	124.71	668043
2024-10-03	122.86	123.49	120.45	121.71	850445
2024-10-04	121.21	121.67	119.72	120.86	1043334
2024-10-07	120.90	121.27	119.70	120.40	611111
2024-10-08	119.69	120.77	118.75	120.58	634406
2024-10-09	120.02	121.13	118.80	120.87	599624
2024-10-10	121.50	123.06	121.07	122.90	544023
2024-10-11	123.47	124.75	123.24	123.57	592439
2024-10-14	123.50	124.30	123.00	123.85	207974
2024-10-15	123.03	124.33	122.58	124.20	528076
2024-10-16	125.16	126.41	124.17	125.41	650038
2024-10-17	125.40	127.40	125.40	127.18	494463
2024-10-18	128.00	132.44	127.46	132.13	606780
2024-10-21	134.21	135.20	132.60	132.73	875083
2024-10-22	134.54	136.13	133.33	135.99	924331
2024-10-23	135.56	136.56	134.21	136.19	1212513
2024-10-24	136.28	136.84	133.41	135.80	834122
2024-10-25	135.82	137.21	134.82	135.62	595312
2024-10-28	135.50	136.94	135.32	135.98	443250
2024-10-29	136.58	137.60	135.64	137.15	506536
2024-10-30	137.18	137.18	134.73	136.21	427811
2024-10-31	134.76	134.76	132.25	132.66	538425
2024-11-01	133.50	133.72	131.56	131.71	509794
2024-11-04	132.05	132.49	130.39	132.01	366192
2024-11-05	132.36	134.07	131.44	133.75	752926
2024-11-06	129.13	132.62	127.39	132.18	997035
2024-11-07	128.22	129.00	124.71	126.41	1227167
2024-11-08	125.51	126.05	121.45	122.44	877398
2024-11-11	119.16	119.85	115.91	117.83	1275074
2024-11-12	116.56	117.10	113.57	114.97	1155747
2024-11-13	115.00	115.57	113.23	113.26	735154
2024-11-14	113.00	115.87	112.70	115.22	820195
2024-11-15	115.67	116.19	113.54	113.95	1014426
2024-11-18	116.62	118.69	116.25	118.46	771237
2024-11-19	120.23	121.31	119.56	121.26	654038
2024-11-20	120.53	121.80	120.12	121.45	365261
2024-11-21	122.28	123.34	120.83	123.23	409110
2024-11-22	123.93	124.06	123.08	123.69	1644955
2024-11-25	120.20	121.29	119.80	120.57	757671
2024-11-26	121.34	122.97	119.25	122.57	1261009
2024-11-27	123.61	124.50	122.17	122.96	335021
2024-11-29	123.32	124.18	122.30	122.62	165847
2024-12-02	122.68	122.68	121.10	121.37	329375
2024-12-03	122.16	124.21	122.16	122.61	1632797
2024-12-04	121.75	123.50	121.69	121.98	332389
2024-12-05	121.82	123.61	121.03	123.53	708300
2024-12-06	122.96	123.14	120.09	120.65	658211
2024-12-09	122.84	125.46	121.89	122.15	399180
2024-12-10	123.43	123.44	121.65	121.90	454747
2024-12-11	122.37	124.61	122.37	124.45	609644
2024-12-12	122.50	122.96	121.24	121.67	524704
2024-12-13	121.00	121.21	118.58	119.46	383036
2024-12-16	119.48	120.61	118.64	119.26	516368
2024-12-17	118.00	119.69	118.00	119.08	504642
2024-12-18	118.67	120.08	115.03	115.54	579160
2024-12-19	116.09	117.84	115.00	115.16	763035
2024-12-20	115.11	117.36	114.81	116.21	1233422
2024-12-23	116.27	117.83	115.68	117.44	500704
2024-12-24	118.00	118.92	116.71	118.77	327793
2024-12-26	118.60	120.38	118.34	119.00	849408
2024-12-27	117.59	118.84	116.58	118.63	399668
2024-12-30	117.88	117.94	115.79	116.96	395438
2024-12-31	116.56	117.77	116.19	117.59	243422
2025-01-02	119.15	121.33	118.86	121.13	525164
2025-01-03	121.55	122.83	121.09	122.41	667248
2025-01-06	122.59	123.20	120.67	120.72	689800
2025-01-07	122.82	125.61	122.25	123.28	821969
2025-01-08	123.68	127.63	123.50	127.35	1029643
2025-01-10	128.82	129.38	126.64	127.03	666360
2025-01-13	125.92	125.92	123.88	124.33	618260
2025-01-14	124.33	126.81	124.28	126.63	358015
2025-01-15	128.04	128.10	126.22	127.07	437419
2025-01-16	127.52	127.52	124.67	124.81	592796
2025-01-17	124.24	126.38	123.66	125.78	542153
2025-01-21	129.24	132.02	129.24	130.66	729389
2025-01-22	131.46	131.97	129.58	129.90	532802
2025-01-23	129.00	129.60	127.81	129.43	613433
2025-01-24	131.28	131.28	129.95	130.02	344092
2025-01-27	128.28	129.75	127.20	129.21	507590
2025-01-28	129.36	130.97	129.05	130.66	433716
2025-01-29	130.78	132.27	130.06	131.07	1175139
2025-01-30	133.81	137.76	133.46	136.24	775282
2025-01-31	136.40	138.34	135.81	135.96	632410
2025-02-03	135.47	138.86	135.16	137.10	1127893
2025-02-04	138.22	139.68	137.40	137.68	684663
2025-02-05	139.56	142.32	139.42	141.68	866118
2025-02-06	141.75	141.85	139.91	141.74	454842
2025-02-07	142.76	142.76	140.94	141.29	560515
2025-02-10	143.76	143.77	141.66	143.21	875153
2025-02-11	142.50	143.29	140.80	142.78	496673
2025-02-12	141.64	143.04	140.71	142.38	553288
2025-02-13	142.85	144.27	141.48	143.98	404065
2025-02-14	143.98	144.06	138.25	138.32	614397
2025-02-18	140.47	141.05	138.56	140.77	1032233
2025-02-19	140.30	140.53	138.41	140.06	447948
2025-02-20	139.98	142.25	139.88	141.73	654649
2025-02-21	140.71	140.90	138.41	138.69	545163
2025-02-24	139.38	140.48	138.16	139.70	282763
2025-02-25	138.99	140.77	137.05	138.99	475077
2025-02-26	138.42	141.64	137.82	140.82	392004
2025-02-27	139.25	143.70	138.45	141.19	988105
2025-02-28	139.71	143.80	138.59	142.94	1193486
2025-03-03	144.15	145.47	140.92	141.21	775865
2025-03-04	142.62	144.26	140.99	142.94	669554
2025-03-05	143.70	146.35	142.74	146.02	697368
2025-03-06	144.47	146.70	142.47	142.67	909873
2025-03-07	142.67	144.81	141.20	143.28	926876

Explore More About FNV

Coins representing dividend payouts and trends

FNV Dividend History

Discover Franco-Nevada Corporation'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

FNV Stock Split History

Discover Franco-Nevada Corporation'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

FNV Historical Prices

Explore Franco-Nevada Corporation's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics