FSLR Historical Prices

Summary

Key Stock Metrics

124.96

(March 4, 2025)

52-Week Low

306.77

(June 12, 2024)

52-Week High

317.00

(May 14, 2008)

All-Time High

136.04

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-11-17	24.50	25.18	23.50	24.74	18359706
2006-11-20	24.69	25.67	24.29	25.00	1688963
2006-11-21	25.00	25.19	24.31	24.60	1179813
2006-11-22	24.57	26.88	24.50	26.88	1260752
2006-11-24	27.00	27.96	26.88	27.75	350251
2006-11-27	28.39	28.50	27.92	28.35	910473
2006-11-28	28.53	28.90	27.75	28.17	587427
2006-11-29	28.50	28.95	28.00	28.27	414635
2006-11-30	28.80	28.80	28.00	28.30	245668
2006-12-01	28.30	28.30	27.56	27.89	257298
2006-12-04	28.00	28.40	27.56	27.88	482991
2006-12-05	27.62	27.89	26.40	27.08	782351
2006-12-06	26.80	27.63	26.77	27.20	138236
2006-12-07	27.70	27.74	27.32	27.32	155032
2006-12-08	27.50	27.57	27.20	27.53	55222
2006-12-11	27.32	28.40	27.32	27.95	232649
2006-12-12	28.20	28.20	26.91	27.20	371691
2006-12-13	27.30	28.11	26.50	27.64	547779
2006-12-14	27.62	28.62	27.32	27.93	837635
2006-12-15	28.36	29.28	27.77	29.05	2069209
2006-12-18	29.32	29.87	28.42	28.59	738847
2006-12-19	28.00	28.20	26.54	27.79	470726
2006-12-20	27.88	28.92	27.01	27.78	284125
2006-12-21	27.50	27.85	26.66	26.69	616652
2006-12-22	26.99	27.70	26.86	27.53	151163
2006-12-26	27.63	28.34	27.04	27.10	87501
2006-12-27	28.24	28.81	27.74	28.81	788267
2006-12-28	28.70	29.90	28.00	29.80	1406102
2006-12-29	29.99	30.00	29.02	29.84	355545
2007-01-03	30.17	30.29	28.20	28.50	490043
2007-01-04	28.11	28.84	28.00	28.75	325428
2007-01-05	28.65	28.65	27.73	28.15	524303
2007-01-08	28.26	29.00	28.26	28.90	317098
2007-01-09	29.00	29.77	28.95	29.27	232733
2007-01-10	29.22	29.67	29.09	29.16	267718
2007-01-11	29.19	29.73	28.75	29.34	362361
2007-01-12	29.27	29.61	29.27	29.53	176341
2007-01-16	29.56	30.47	29.00	29.27	214640
2007-01-17	29.26	29.26	28.85	29.02	256793
2007-01-18	29.20	29.50	28.00	28.30	258483
2007-01-19	28.24	28.32	27.70	27.71	352910
2007-01-22	27.75	28.13	27.54	27.88	400630
2007-01-23	28.00	29.38	27.87	28.85	504190
2007-01-24	29.07	29.15	28.42	29.15	211244
2007-01-25	29.25	30.30	29.24	29.57	472375
2007-01-26	29.71	29.73	28.89	29.14	211002
2007-01-29	29.15	31.44	29.00	31.14	569040
2007-01-30	31.10	33.89	30.86	32.72	990256
2007-01-31	32.65	33.14	32.06	32.37	460582
2007-02-01	32.53	33.03	32.09	32.66	142618
2007-02-02	32.79	33.19	31.16	31.20	461026
2007-02-05	31.20	33.99	31.14	32.78	456111
2007-02-06	33.11	33.93	32.50	32.81	246357
2007-02-07	32.79	33.73	32.55	33.44	241923
2007-02-08	33.73	34.47	32.96	33.79	350365
2007-02-09	33.91	33.99	32.60	32.86	478002
2007-02-12	32.91	33.77	32.60	33.10	344452
2007-02-13	33.52	34.74	33.00	34.28	1443254
2007-02-14	40.38	44.85	40.01	43.72	5905949
2007-02-15	44.08	46.86	42.87	44.98	2146175
2007-02-16	45.05	45.75	44.53	45.26	432370
2007-02-20	44.97	49.95	44.90	49.21	1229457
2007-02-21	49.15	51.89	48.34	51.19	1787907
2007-02-22	51.20	51.57	48.25	49.20	1059041
2007-02-23	49.01	49.97	47.26	49.43	936137
2007-02-26	49.70	52.70	49.70	51.85	1294326
2007-02-27	49.50	51.19	48.27	49.01	1729999
2007-02-28	49.55	51.00	46.89	47.75	1583736
2007-03-01	46.15	48.86	45.20	47.88	939527
2007-03-02	47.53	48.82	45.85	46.27	786899
2007-03-05	45.00	45.21	42.60	44.13	1156130
2007-03-06	45.36	46.44	45.00	46.30	1134039
2007-03-07	46.24	47.96	45.77	47.62	797835
2007-03-08	49.73	52.07	49.64	51.87	1892776
2007-03-09	52.69	54.10	51.94	52.06	1500380
2007-03-12	51.99	57.94	51.61	57.91	2414873
2007-03-13	57.59	57.59	52.73	53.72	2648111
2007-03-14	53.53	55.45	51.40	54.46	2064553
2007-03-15	55.65	55.65	52.10	52.69	1657891
2007-03-16	52.83	52.83	50.23	51.52	1734447
2007-03-19	53.21	53.75	52.00	52.50	1144314
2007-03-20	52.49	54.14	51.71	52.30	1159566
2007-03-21	52.30	54.71	52.00	54.50	1406568
2007-03-22	55.40	59.23	55.28	58.14	3087969
2007-03-23	58.98	59.88	57.90	58.25	1646872
2007-03-26	59.09	59.58	55.74	57.01	1364309
2007-03-27	58.18	58.48	54.89	55.44	2644256
2007-03-28	54.90	55.65	54.06	54.50	1421864
2007-03-29	55.87	56.25	53.00	53.20	1893684
2007-03-30	53.20	54.02	51.50	52.01	1334866
2007-04-02	52.10	55.90	52.08	55.89	1701810
2007-04-03	55.88	56.75	54.49	55.75	1176896
2007-04-04	55.43	57.70	55.01	57.29	1205286
2007-04-05	57.09	58.46	56.30	56.46	883267
2007-04-09	57.43	58.40	56.00	57.51	959181
2007-04-10	57.47	61.20	57.04	60.15	2578456
2007-04-11	61.28	63.19	60.72	62.23	3056495
2007-04-12	61.73	63.50	60.85	62.91	1351958
2007-04-13	63.29	63.70	60.90	61.26	1646377
2007-04-16	61.87	65.13	61.34	64.94	2147708
2007-04-17	64.24	64.24	62.12	62.39	2005687
2007-04-18	61.80	63.24	60.63	61.76	1711356
2007-04-19	60.55	62.30	59.25	60.17	1530563
2007-04-20	61.92	62.00	59.93	60.91	1158849
2007-04-23	61.16	64.00	61.02	63.14	1369788
2007-04-24	63.66	64.10	62.20	63.67	1053789
2007-04-25	64.00	65.60	63.10	64.89	1731860
2007-04-26	65.06	65.56	63.48	63.95	1094281
2007-04-27	63.00	63.74	61.77	63.64	821246
2007-04-30	63.68	63.80	59.47	59.99	1576381
2007-05-01	58.99	58.99	54.20	55.56	3319121
2007-05-02	56.57	59.49	56.28	58.90	2191491
2007-05-03	59.28	59.62	57.10	57.95	2068502
2007-05-04	61.55	67.50	61.48	66.70	6101000
2007-05-07	66.95	70.44	65.77	69.63	4185417
2007-05-08	68.85	70.09	67.92	68.82	2037959
2007-05-09	68.01	69.00	67.68	68.58	1422449
2007-05-10	68.00	72.48	67.95	68.70	2976648
2007-05-11	69.17	69.95	66.92	67.87	2056957
2007-05-14	67.96	68.95	64.99	65.26	1938848
2007-05-15	64.93	66.70	62.98	63.37	2245531
2007-05-16	63.62	64.83	61.90	64.13	2284962
2007-05-17	63.86	65.99	63.46	65.17	1667781
2007-05-18	63.96	64.40	62.31	63.42	3615526
2007-05-21	62.50	63.80	61.48	62.03	2553331
2007-05-22	62.03	65.63	61.43	64.90	2567632
2007-05-23	65.84	67.71	65.16	65.87	2455981
2007-05-24	66.02	67.42	64.25	65.03	1783636
2007-05-25	65.56	66.85	65.30	66.72	984301
2007-05-29	67.10	67.57	65.36	67.13	1281278
2007-05-30	65.95	68.50	65.39	68.30	1494517
2007-05-31	68.80	69.11	66.98	68.04	1893350
2007-06-01	68.55	68.64	67.33	68.17	830835
2007-06-04	67.34	69.89	67.22	68.78	1167205
2007-06-05	68.74	71.85	68.32	71.83	1708174
2007-06-06	71.50	73.26	70.05	71.36	1982972
2007-06-07	71.71	72.03	69.42	70.54	1322197
2007-06-08	70.25	71.68	69.75	71.22	961649
2007-06-11	71.22	72.85	70.64	70.94	1065607
2007-06-12	70.08	71.52	68.35	71.04	2221027
2007-06-13	72.00	74.73	71.46	74.36	1810272
2007-06-14	74.70	76.22	74.50	74.96	1609350
2007-06-15	76.20	78.33	75.00	78.10	1872323
2007-06-18	78.68	79.49	77.00	78.28	1185485
2007-06-19	78.62	79.88	77.66	79.24	1416489
2007-06-20	79.74	81.88	78.23	80.82	2221387
2007-06-21	80.78	81.40	79.51	80.21	1868590
2007-06-22	80.00	84.90	79.05	84.64	5489239
2007-06-25	84.85	88.29	84.65	86.35	2666772
2007-06-26	87.26	88.49	85.26	88.27	2667179
2007-06-27	87.33	88.80	84.92	88.66	2404432
2007-06-28	88.89	90.87	87.54	90.13	2069562
2007-06-29	90.76	91.10	87.65	89.29	2262310
2007-07-02	89.35	94.33	88.60	93.75	1539792
2007-07-03	95.24	98.60	94.39	97.48	2042535
2007-07-05	97.64	98.87	92.51	94.53	2463687
2007-07-06	94.82	96.47	93.25	96.29	1308867
2007-07-09	105.43	119.85	105.43	119.34	9024895
2007-07-10	116.25	117.00	113.01	114.89	4147856
2007-07-11	113.50	115.88	110.54	113.45	2829315
2007-07-12	114.00	116.28	111.06	114.56	2527997
2007-07-13	114.42	118.39	113.30	115.97	2620266
2007-07-16	114.49	116.30	110.20	112.05	3944028
2007-07-17	114.50	115.50	108.03	109.40	3745785
2007-07-18	108.12	112.25	105.50	109.92	3176626
2007-07-19	111.22	112.90	109.04	111.64	2022430
2007-07-20	108.09	110.45	106.51	110.14	1989000
2007-07-23	110.49	111.37	107.27	108.75	1025855
2007-07-24	107.06	114.00	106.80	107.16	2163361
2007-07-25	108.55	111.45	105.60	108.08	1814500
2007-07-26	106.40	110.50	105.02	107.39	1887361
2007-07-27	107.60	112.90	107.54	110.69	1800478
2007-07-30	112.00	121.42	106.48	120.28	3186498
2007-07-31	122.99	123.21	106.00	112.57	4026187
2007-08-01	102.87	111.42	101.36	107.50	5270962
2007-08-02	106.36	106.80	96.41	104.54	4311278
2007-08-03	101.63	105.00	99.50	100.05	2270847
2007-08-06	100.60	102.40	93.15	98.20	3245130
2007-08-07	96.88	107.48	95.50	105.32	3225596
2007-08-08	106.97	112.80	106.55	109.90	2454308
2007-08-09	106.02	109.20	102.00	103.00	2350383
2007-08-10	95.20	98.27	92.79	94.42	6818854
2007-08-13	96.00	98.07	94.08	95.54	2233506
2007-08-14	96.26	96.55	91.05	91.55	2025892
2007-08-15	90.64	92.15	86.39	87.54	3040903
2007-08-16	87.85	88.00	74.77	81.87	5322025
2007-08-17	85.00	87.80	79.23	85.21	3599982
2007-08-20	89.99	94.99	88.21	94.01	4202322
2007-08-21	94.01	97.38	92.26	96.49	2380296
2007-08-22	97.66	99.08	93.56	99.07	1883157
2007-08-23	98.68	99.85	93.81	94.20	1905128
2007-08-24	94.50	97.85	92.00	97.55	1518482
2007-08-27	97.50	98.00	95.26	95.83	714046
2007-08-28	94.00	95.22	90.78	90.96	1387519
2007-08-29	92.49	95.96	91.58	95.79	1617043
2007-08-30	95.35	102.92	93.62	102.49	3185772
2007-08-31	102.60	104.90	100.52	103.74	3483788
2007-09-04	103.50	108.33	102.02	106.98	1919253
2007-09-05	106.40	108.49	103.26	106.50	1795499
2007-09-06	107.50	108.32	103.60	104.38	1479306
2007-09-07	102.89	102.89	97.86	99.94	2114888
2007-09-10	100.75	102.50	96.29	100.42	1530603
2007-09-11	101.00	105.68	99.54	102.19	2893499
2007-09-12	105.50	108.51	97.30	98.13	5783099
2007-09-13	98.85	100.94	96.71	99.90	2596581
2007-09-14	98.00	99.91	97.40	98.33	1092221
2007-09-17	99.00	99.20	94.35	94.86	1575862
2007-09-18	96.11	101.50	93.69	101.18	2215690
2007-09-19	102.42	105.00	99.25	100.93	2240502
2007-09-20	101.18	105.50	99.30	103.00	2782014
2007-09-21	104.59	112.77	103.61	112.55	4141174
2007-09-24	114.00	117.46	110.00	112.80	3461549
2007-09-25	111.28	117.35	111.06	113.82	2146886
2007-09-26	115.00	117.00	110.02	114.40	2102231
2007-09-27	115.71	121.49	108.45	110.03	5591572
2007-09-28	115.08	119.51	109.66	117.74	5686360
2007-10-01	120.00	127.98	119.91	126.96	4780400
2007-10-02	129.81	132.55	127.73	131.53	3647301
2007-10-03	129.49	131.80	124.36	127.92	3400646
2007-10-04	128.29	131.84	125.30	131.84	2307630
2007-10-05	135.28	139.00	134.50	137.03	2772072
2007-10-08	135.40	137.43	133.39	137.30	1612433
2007-10-09	139.90	141.98	134.29	137.22	2404764
2007-10-10	137.25	138.25	132.45	135.90	1739148
2007-10-11	138.89	142.29	125.54	130.00	2907909
2007-10-12	131.05	137.29	127.45	135.72	1892075
2007-10-15	138.08	140.65	132.00	134.95	1767567
2007-10-16	132.76	139.07	131.80	138.93	1854703
2007-10-17	143.04	147.54	138.55	139.09	5455043
2007-10-18	136.69	141.70	134.83	140.57	2431429
2007-10-19	141.22	142.59	133.01	133.24	2347008
2007-10-22	128.81	137.00	124.96	136.90	2948374
2007-10-23	141.60	152.60	139.03	150.16	4227076
2007-10-24	149.84	151.59	140.35	148.38	4033496
2007-10-25	150.00	156.00	146.09	149.97	4355316
2007-10-26	154.50	154.50	149.02	150.44	1890726
2007-10-29	154.50	159.78	150.51	156.20	2088477
2007-10-30	153.76	156.53	148.60	149.75	1988012
2007-10-31	152.72	159.29	150.84	158.81	2606630
2007-11-01	157.29	158.06	151.86	155.35	2528148
2007-11-02	152.85	152.85	144.06	146.56	3019995
2007-11-05	143.74	149.46	141.49	148.10	1896316
2007-11-06	164.26	170.22	163.46	169.00	5907996
2007-11-07	170.51	173.94	160.91	167.12	5884486
2007-11-08	221.19	230.00	205.87	224.43	11612935
2007-11-09	216.43	226.32	200.56	206.85	6731994
2007-11-12	200.50	202.16	174.22	177.70	7162054
2007-11-13	187.68	199.77	187.00	188.07	6465838
2007-11-14	195.78	199.58	184.56	185.39	5336886
2007-11-15	186.53	195.89	184.77	190.95	4371420
2007-11-16	192.83	212.63	191.18	212.63	6479284
2007-11-19	210.02	220.21	207.60	215.76	8274793
2007-11-20	216.88	219.90	200.00	207.33	5569209
2007-11-21	200.00	217.92	198.43	212.50	3896976
2007-11-23	215.77	215.90	207.50	210.13	1542510
2007-11-26	209.97	221.75	209.19	212.00	3931369
2007-11-27	214.52	216.24	201.91	207.62	3762791
2007-11-28	210.89	218.50	210.27	215.88	4338969
2007-11-29	215.96	239.39	215.06	238.18	6120384
2007-11-30	247.50	252.39	233.97	237.15	4887287
2007-12-03	237.89	249.00	227.86	229.22	4712563
2007-12-04	228.49	231.46	213.91	214.54	5941507
2007-12-05	222.98	226.83	219.00	225.93	4274859
2007-12-06	225.22	226.49	211.00	218.40	4525283
2007-12-07	220.36	235.48	213.47	235.47	5762168
2007-12-10	237.31	251.17	233.30	250.00	4921107
2007-12-11	249.66	252.64	229.01	236.29	4727179
2007-12-12	244.53	247.50	233.79	241.68	4164789
2007-12-13	246.39	256.45	242.00	248.35	5509585
2007-12-14	244.15	255.00	243.62	251.69	3464028
2007-12-17	252.08	255.76	230.00	231.97	4428853
2007-12-18	239.72	248.21	232.61	247.10	5088565
2007-12-19	245.87	251.76	242.64	247.98	3402643
2007-12-20	249.04	251.24	241.24	245.60	2882480
2007-12-21	250.23	268.16	248.00	266.40	5523439
2007-12-24	268.27	275.89	264.10	272.04	1878605
2007-12-26	272.40	281.61	267.24	280.91	2303767
2007-12-27	278.39	283.00	272.80	275.50	2569855
2007-12-28	278.00	279.00	265.00	266.04	3299198
2007-12-31	265.74	273.73	265.00	267.14	2114221
2008-01-02	269.46	272.79	260.50	267.70	4112844
2008-01-03	268.48	271.62	263.03	265.87	2405534
2008-01-04	255.60	262.51	243.36	245.58	6209432
2008-01-07	249.61	254.70	223.00	236.84	6785657
2008-01-08	237.20	263.70	228.74	230.50	4579086
2008-01-09	230.53	234.80	208.33	234.25	6917357
2008-01-10	226.13	233.16	216.55	225.97	5907704
2008-01-11	227.83	231.93	215.63	221.00	4566875
2008-01-14	222.32	229.99	213.33	224.76	4187922
2008-01-15	217.75	220.00	203.42	204.79	5712593
2008-01-16	200.46	203.39	177.50	181.56	10349240
2008-01-17	181.22	185.53	166.59	167.20	7209425
2008-01-18	172.92	180.92	166.79	175.88	8641881
2008-01-22	156.40	184.96	150.53	182.79	7417631
2008-01-23	175.31	179.14	143.31	164.75	13361474
2008-01-24	159.39	174.45	148.60	171.46	11150039
2008-01-25	180.00	183.97	169.01	171.28	7482233
2008-01-28	169.90	180.43	164.36	177.00	6262121
2008-01-29	180.49	194.71	177.30	191.90	9634700
2008-01-30	191.00	191.39	180.59	184.58	7449018
2008-01-31	179.00	183.50	172.77	181.77	5316744
2008-02-01	182.30	189.38	177.50	185.94	4683041
2008-02-04	186.72	198.09	183.90	192.90	5194159
2008-02-05	188.00	191.50	177.64	178.00	4868794
2008-02-06	182.20	187.00	169.71	171.71	6108739
2008-02-07	168.30	173.43	157.66	165.60	8641537
2008-02-08	164.93	175.35	163.94	173.19	4434427
2008-02-11	180.17	190.84	176.51	189.64	7249088
2008-02-12	193.25	198.41	172.38	175.56	10861963
2008-02-13	214.57	228.50	207.50	228.46	17867161
2008-02-14	231.51	236.57	221.50	224.11	9088943
2008-02-15	221.96	227.58	213.00	219.39	7161121
2008-02-19	219.11	220.80	210.02	211.94	6286475
2008-02-20	205.43	217.40	201.32	217.00	7801061
2008-02-21	218.08	219.01	209.64	211.59	4826231
2008-02-22	207.20	212.25	206.50	211.74	3808683
2008-02-25	211.12	220.42	207.60	218.90	4782850
2008-02-26	217.00	225.86	212.66	220.69	5122181
2008-02-27	216.37	225.30	215.76	217.69	4248719
2008-02-28	215.02	216.90	204.69	205.26	5021440
2008-02-29	202.68	210.60	202.21	205.15	4220950
2008-03-03	204.50	211.44	202.29	207.49	3477414
2008-03-04	208.01	210.66	196.01	202.60	5004571
2008-03-05	204.56	213.42	204.47	213.19	4903448
2008-03-06	213.00	216.00	206.67	208.77	4079817
2008-03-07	204.42	207.68	195.07	196.82	5439242
2008-03-10	197.46	199.26	176.01	176.57	6862590
2008-03-11	184.45	199.04	180.40	198.11	6757426
2008-03-12	203.08	207.70	195.10	205.88	5489714
2008-03-13	199.01	210.27	193.84	207.29	6368564
2008-03-14	211.35	214.93	195.01	200.84	5751053
2008-03-17	190.50	197.21	185.58	193.90	4370955
2008-03-18	201.33	205.74	196.80	204.02	3643415
2008-03-19	204.00	208.28	195.27	196.97	4263451
2008-03-20	197.70	198.62	192.01	193.66	3042984
2008-03-24	195.00	213.69	194.76	209.50	4125187
2008-03-25	211.49	223.99	207.41	219.73	4708719
2008-03-26	218.55	225.00	215.50	220.19	3601744
2008-03-27	226.22	233.42	225.40	227.49	6246840
2008-03-28	233.39	237.35	227.13	228.68	4203442
2008-03-31	227.83	234.95	225.82	231.14	3121937
2008-04-01	237.32	239.70	232.20	237.53	3446970
2008-04-02	238.50	251.09	236.67	249.55	4418435
2008-04-03	246.41	254.50	243.11	251.60	5373202
2008-04-04	256.02	283.90	254.66	278.00	12014038
2008-04-07	286.56	291.49	269.25	272.25	8206031
2008-04-08	266.85	277.63	263.00	271.99	5929042
2008-04-09	273.63	278.85	269.05	269.87	4185028
2008-04-10	269.47	274.42	264.54	271.20	4199307
2008-04-11	267.69	274.25	265.87	268.30	3572499
2008-04-14	272.35	277.50	268.11	274.10	4031120
2008-04-15	283.61	290.70	281.70	287.32	7571952
2008-04-16	293.00	297.68	291.39	295.91	4700656
2008-04-17	292.50	300.00	278.71	287.36	6607256
2008-04-18	292.98	294.64	283.76	285.79	3914186
2008-04-21	285.59	292.89	284.50	291.85	2663532
2008-04-22	300.99	308.24	295.71	298.03	5219919
2008-04-23	302.49	303.00	285.07	286.03	2980981
2008-04-24	290.88	290.92	275.25	283.61	3234105
2008-04-25	284.75	290.00	277.50	288.24	2393855
2008-04-28	287.52	288.99	282.00	285.52	2049946
2008-04-29	283.76	285.99	277.50	284.92	3763914
2008-04-30	297.57	307.80	286.14	291.99	13401962
2008-05-01	285.00	285.20	261.12	263.35	7951093
2008-05-02	268.35	278.90	266.70	276.24	4754944
2008-05-05	274.22	274.94	262.16	268.82	3417825
2008-05-06	269.65	284.30	266.24	278.57	3897841
2008-05-07	284.32	287.20	275.23	276.85	3564465
2008-05-08	277.41	281.69	273.19	275.80	2400434
2008-05-09	284.00	287.65	278.55	284.50	3357476
2008-05-12	285.56	288.00	278.00	284.84	2268533
2008-05-13	293.00	306.89	289.78	303.98	5691502
2008-05-14	307.72	317.00	303.70	307.94	5666754
2008-05-15	311.90	315.43	302.70	306.78	4438198
2008-05-16	309.68	313.43	306.21	311.14	3045477
2008-05-19	311.87	312.85	290.82	295.90	3992636
2008-05-20	294.58	299.68	290.25	299.06	3110092
2008-05-21	292.68	293.80	279.45	279.45	4998472
2008-05-22	280.50	283.99	267.67	271.43	3460865
2008-05-23	268.70	278.67	268.25	278.48	2550596
2008-05-27	277.98	277.98	262.82	265.16	3260608
2008-05-28	261.52	273.20	253.30	273.18	5517380
2008-05-29	263.48	263.95	251.81	252.10	6510269
2008-05-30	272.99	276.82	265.80	267.54	6331569
2008-06-02	259.87	261.95	251.00	255.96	5501994
2008-06-03	255.71	262.54	251.53	257.32	4357283
2008-06-04	253.49	255.49	241.50	242.88	5423168
2008-06-05	246.60	257.53	241.64	256.00	4927509
2008-06-06	254.88	262.77	251.00	251.69	3643328
2008-06-09	252.63	253.80	237.63	244.76	2975780
2008-06-10	237.02	247.79	233.97	245.15	4669638
2008-06-11	247.32	259.42	243.37	253.19	4645790
2008-06-12	261.94	272.49	260.43	261.80	5836152
2008-06-13	265.73	274.39	264.11	274.39	3378975
2008-06-16	278.65	281.33	274.50	277.40	2445193
2008-06-17	279.57	288.38	278.16	282.22	5138091
2008-06-18	279.92	281.70	272.02	275.75	3104632
2008-06-19	277.25	278.81	270.56	274.32	2272259
2008-06-20	270.99	272.96	265.20	268.22	2875398
2008-06-23	274.94	288.00	274.56	288.00	4185836
2008-06-24	286.10	292.88	283.00	288.22	2826845
2008-06-25	292.00	292.23	281.44	290.13	2237300
2008-06-26	286.99	286.99	271.05	273.27	2452527
2008-06-27	269.97	271.78	261.29	266.25	3288391
2008-06-30	267.87	277.20	267.86	272.82	2660436
2008-07-01	265.90	271.78	260.25	270.68	2778748
2008-07-02	274.90	274.90	246.84	247.84	3861938
2008-07-03	246.12	254.33	234.00	253.65	3313336
2008-07-07	255.87	260.00	246.51	256.80	2441017
2008-07-08	255.30	263.24	248.41	262.00	2757473
2008-07-09	264.60	273.73	264.50	265.40	2601579
2008-07-10	266.78	280.54	263.29	280.00	3442917
2008-07-11	276.45	285.00	271.67	279.10	2440765
2008-07-14	285.02	288.00	281.31	285.96	2274984
2008-07-15	281.60	283.26	269.13	277.00	3285741
2008-07-16	291.04	291.04	282.00	288.60	3123005
2008-07-17	285.01	293.27	276.27	278.42	2664320
2008-07-18	280.00	281.49	271.01	279.27	1700331
2008-07-21	280.22	282.50	275.00	281.18	1462308
2008-07-22	276.00	277.87	259.06	266.45	2971809
2008-07-23	267.17	267.63	258.10	259.72	1804317
2008-07-24	263.00	268.78	255.89	264.09	2359381
2008-07-25	260.00	265.88	257.72	262.46	1663588
2008-07-28	261.47	271.37	259.38	266.90	1570536
2008-07-29	270.03	281.26	261.79	277.57	2719366
2008-07-30	279.00	286.00	271.00	285.00	4380695
2008-07-31	297.59	301.30	284.18	285.03	5163051
2008-08-01	286.64	290.40	278.18	280.74	2545776
2008-08-04	277.00	284.00	266.20	267.24	2466946
2008-08-05	266.00	272.50	261.56	264.29	2022350
2008-08-06	263.69	270.39	263.10	269.00	2019540
2008-08-07	268.14	269.29	265.11	265.97	1507591
2008-08-08	265.01	265.67	251.66	257.87	2183139
2008-08-11	257.02	262.57	243.03	248.00	2563101
2008-08-12	251.57	257.56	248.65	250.43	1836266
2008-08-13	250.75	260.03	245.16	260.03	2171720
2008-08-14	257.29	263.00	255.00	260.00	1874025
2008-08-15	265.46	271.45	263.55	264.92	2822738
2008-08-18	266.35	266.60	254.27	256.92	1856608
2008-08-19	259.83	261.58	255.15	258.74	1579940
2008-08-20	259.00	273.80	258.45	272.99	2779186
2008-08-21	271.12	282.41	271.12	279.27	2421025
2008-08-22	279.01	282.94	276.52	282.82	1427789
2008-08-25	273.29	277.00	268.38	271.04	2939818
2008-08-26	270.72	275.50	268.00	272.76	1908062
2008-08-27	272.89	279.95	271.02	277.00	2103896
2008-08-28	277.51	280.56	274.35	278.00	1325514
2008-08-29	276.94	283.45	275.49	276.65	1134007
2008-09-02	270.40	271.48	258.00	260.60	2500915
2008-09-03	258.63	261.75	245.35	247.14	2666434
2008-09-04	249.47	255.17	233.82	237.13	3348339
2008-09-05	231.99	237.00	219.02	236.01	4469846
2008-09-08	246.99	246.99	214.31	222.68	3427570
2008-09-09	215.75	218.91	199.00	200.26	5023295
2008-09-10	201.50	212.32	195.50	211.25	3818885
2008-09-11	198.14	215.89	196.80	209.70	3727835
2008-09-12	210.18	218.82	207.51	214.65	2783333
2008-09-15	200.98	211.25	198.00	202.97	3046210
2008-09-16	193.30	214.65	186.82	214.65	3527408
2008-09-17	214.03	219.91	200.11	212.00	3481112
2008-09-18	214.50	229.20	206.31	223.39	3130542
2008-09-19	242.37	249.90	228.57	241.90	3131455
2008-09-22	240.00	240.47	221.02	222.65	2921079
2008-09-23	224.35	225.53	210.00	210.89	2938803
2008-09-24	220.80	229.56	218.02	221.80	4094692
2008-09-25	220.01	226.39	216.63	221.38	1639174
2008-09-26	215.47	215.73	200.00	207.13	2828692
2008-09-29	195.33	196.33	175.48	180.31	3282092
2008-09-30	186.48	188.97	180.22	188.91	2530746
2008-10-01	198.00	202.93	188.66	197.26	3495718
2008-10-02	198.19	198.23	170.68	177.86	3343446
2008-10-03	180.17	194.30	153.62	163.19	4542369
2008-10-06	153.58	161.85	134.50	159.71	6125500
2008-10-07	139.21	147.66	125.52	128.00	8047839
2008-10-08	115.01	138.90	112.46	127.43	8077014
2008-10-09	132.43	139.91	115.71	118.10	3746666
2008-10-10	105.99	124.44	102.50	117.45	4814271
2008-10-13	130.27	143.97	126.68	143.97	4227758
2008-10-14	158.91	160.70	141.67	143.11	4963856
2008-10-15	135.97	140.39	123.11	123.52	3720497
2008-10-16	128.25	144.42	120.05	141.70	6445902
2008-10-17	134.79	149.50	133.00	135.00	4591568
2008-10-20	139.90	144.92	132.84	143.98	3776645
2008-10-21	139.25	146.99	138.00	141.16	3693543
2008-10-22	137.12	141.63	131.54	137.24	6455795
2008-10-23	137.97	139.00	119.01	124.74	6367907
2008-10-24	107.03	125.99	106.00	120.53	4131927
2008-10-27	116.37	119.61	106.00	107.91	3846809
2008-10-28	112.82	115.53	95.32	114.09	6745588
2008-10-29	116.49	131.58	111.80	115.75	7095297
2008-10-30	134.43	144.07	131.00	144.07	8104013
2008-10-31	141.61	148.06	137.61	143.70	4960639
2008-11-03	146.84	162.95	143.50	161.91	5360623
2008-11-04	169.99	179.60	166.34	177.52	8690261
2008-11-05	168.23	172.21	151.85	152.09	8090227
2008-11-06	146.00	148.76	135.77	143.60	6940085
2008-11-07	146.93	154.45	142.30	149.67	4998778
2008-11-10	149.85	151.00	134.47	138.50	4168531
2008-11-11	132.00	137.64	123.00	130.90	5096107
2008-11-12	121.01	122.34	110.00	110.06	6236841
2008-11-13	113.49	127.70	105.05	125.31	8174500
2008-11-14	120.86	124.97	115.00	116.78	4796795
2008-11-17	110.90	117.83	107.02	115.55	5050453
2008-11-18	114.31	118.24	105.00	110.56	5795485
2008-11-19	107.03	107.40	100.00	101.13	7753279
2008-11-20	93.54	96.80	86.00	87.23	7613797
2008-11-21	90.01	93.40	85.28	92.81	6142507
2008-11-24	98.69	116.00	98.63	112.62	6698266
2008-11-25	115.94	118.75	106.61	117.19	4645696
2008-11-26	115.30	130.80	113.05	127.77	5274868
2008-11-28	125.58	127.39	122.10	124.84	1449652
2008-12-01	118.72	118.73	109.75	110.20	3653389
2008-12-02	113.34	117.23	111.14	116.12	3084796
2008-12-03	111.10	134.24	110.00	133.72	6063989
2008-12-04	130.82	138.11	117.53	122.00	5503476
2008-12-05	118.52	128.55	115.00	128.54	3946346
2008-12-08	136.10	138.90	133.06	134.84	4701406
2008-12-09	127.08	130.70	116.78	117.11	5657366
2008-12-10	116.39	123.20	112.78	119.68	5180629
2008-12-11	117.13	126.45	115.37	117.57	4176240
2008-12-12	113.53	120.35	110.99	116.92	3865038
2008-12-15	118.67	119.42	111.00	111.20	3941221
2008-12-16	115.53	127.96	114.90	126.61	5291678
2008-12-17	124.58	144.93	123.50	141.94	8395256
2008-12-18	147.86	149.00	135.22	137.88	5823739
2008-12-19	140.41	142.20	135.00	140.68	6687197
2008-12-22	141.01	141.44	130.74	133.01	3504868
2008-12-23	134.92	140.43	133.81	137.37	3004147
2008-12-24	135.50	137.80	133.41	133.73	1139655
2008-12-26	135.15	136.10	131.77	135.01	1566682
2008-12-29	136.11	139.68	134.03	135.99	2496678
2008-12-30	136.57	137.30	131.50	135.65	2369081
2008-12-31	135.30	138.66	134.61	137.96	2582252
2009-01-02	137.00	151.99	137.00	151.50	3940764
2009-01-05	149.05	163.76	148.47	157.80	5868355
2009-01-06	157.46	160.00	150.19	153.71	4679060
2009-01-07	151.15	152.15	145.79	148.50	3650727
2009-01-08	146.61	157.24	145.62	155.36	3879367
2009-01-09	159.48	165.20	155.77	162.54	4754667
2009-01-12	159.45	159.53	148.16	149.93	4020282
2009-01-13	141.97	146.97	136.17	141.10	5165592
2009-01-14	137.01	138.49	130.88	133.38	4556458
2009-01-15	137.01	146.48	134.88	142.58	4260827
2009-01-16	146.95	150.45	139.55	145.42	4817347
2009-01-20	145.01	146.37	137.76	137.76	3542987
2009-01-21	141.38	143.84	135.50	141.42	3627597
2009-01-22	138.31	139.97	132.03	137.30	3183358
2009-01-23	131.75	142.31	128.89	137.51	3474501
2009-01-26	139.89	145.50	136.72	139.05	3153601
2009-01-27	143.46	145.00	139.38	141.08	2883302
2009-01-28	145.00	148.41	142.53	145.88	2945012
2009-01-29	143.23	143.98	135.88	136.89	3361438
2009-01-30	142.69	146.44	137.75	142.80	4629396
2009-02-02	140.23	140.59	135.29	138.27	3246918
2009-02-03	141.00	143.84	138.27	140.46	3025421
2009-02-04	142.35	148.08	141.69	144.91	3497387
2009-02-05	143.90	151.91	142.76	149.79	3957416
2009-02-06	150.50	152.72	145.26	146.30	3269574
2009-02-09	145.54	150.49	142.58	148.94	2547355
2009-02-10	149.30	154.92	144.12	145.23	3984305
2009-02-11	148.00	149.80	140.63	146.86	3404148
2009-02-12	144.99	146.37	139.78	145.60	3466344
2009-02-13	145.60	147.90	144.37	144.45	2397332
2009-02-17	138.20	142.87	133.18	133.63	4384145
2009-02-18	135.75	135.78	128.71	129.22	3915212
2009-02-19	132.68	135.00	130.59	131.30	3495138
2009-02-20	128.23	134.75	123.76	134.01	4588968
2009-02-23	138.06	138.30	124.75	124.84	3545781
2009-02-24	127.39	137.93	124.89	137.68	6265722
2009-02-25	115.77	117.38	105.10	107.65	14164213
2009-02-26	109.59	110.50	101.53	105.00	7793889
2009-02-27	101.48	108.31	101.10	105.74	4860035
2009-03-02	103.53	107.50	100.90	103.97	5156397
2009-03-03	109.19	114.80	105.48	110.44	6032778
2009-03-04	116.19	117.79	110.83	113.25	4874709
2009-03-05	110.52	111.70	106.81	109.79	4490453
2009-03-06	110.89	113.50	105.61	108.49	3006762
2009-03-09	107.08	112.01	106.72	108.36	2294274
2009-03-10	110.45	123.65	110.13	120.24	5738634
2009-03-11	120.44	127.00	116.50	119.48	6103861
2009-03-12	117.00	127.99	115.05	126.50	4838488
2009-03-13	129.40	133.60	126.83	129.55	4324997
2009-03-16	131.65	132.37	124.07	124.86	3303759
2009-03-17	118.77	118.79	109.84	115.96	6034177
2009-03-18	114.90	123.20	112.37	118.64	4541655
2009-03-19	121.23	127.78	119.00	124.80	4031420
2009-03-20	125.50	127.75	119.93	120.37	3285748
2009-03-23	124.00	131.65	122.39	131.02	3869083
2009-03-24	130.17	133.92	128.02	129.79	3043325
2009-03-25	132.46	137.80	128.00	133.98	3331330
2009-03-26	136.95	158.49	135.65	150.39	9173613
2009-03-27	143.51	154.16	141.00	147.36	4750483
2009-03-30	137.51	141.79	136.28	136.76	3929063
2009-03-31	132.70	140.02	129.78	132.70	5570403
2009-04-01	130.00	137.40	130.00	135.50	3146976
2009-04-02	138.47	142.93	136.50	138.02	3423408
2009-04-03	137.27	137.65	130.51	134.38	3933319
2009-04-06	130.50	139.24	129.88	138.16	3451673
2009-04-07	134.10	137.02	132.35	133.12	2441680
2009-04-08	134.78	138.28	133.17	135.69	2398533
2009-04-09	139.36	144.29	139.23	142.05	3133838
2009-04-13	140.58	148.11	139.50	144.10	2525706
2009-04-14	143.75	151.00	142.10	148.10	3611511
2009-04-15	151.45	151.60	147.17	149.25	2557597
2009-04-16	151.48	151.99	145.56	146.93	2263205
2009-04-17	146.65	147.25	142.61	143.80	2204588
2009-04-20	140.64	142.38	138.07	138.48	2119105
2009-04-21	136.00	142.33	135.60	140.14	1761203
2009-04-22	139.40	151.44	138.50	145.87	3063772
2009-04-23	147.04	147.65	140.75	143.50	2563274
2009-04-24	143.00	150.50	142.64	147.46	2723519
2009-04-27	144.62	154.10	144.62	152.00	2971957
2009-04-28	152.97	154.47	146.04	146.66	3245197
2009-04-29	149.62	156.36	147.82	151.67	5545616
2009-04-30	175.00	190.63	174.90	187.29	11744810
2009-05-01	187.92	190.00	176.36	180.89	5603998
2009-05-04	181.61	195.18	179.09	193.64	4764535
2009-05-05	192.69	195.66	188.83	192.21	2872004
2009-05-06	194.70	200.47	194.13	199.10	3380668
2009-05-07	205.90	207.51	190.50	195.05	3830420
2009-05-08	198.49	199.00	187.00	191.05	2668107
2009-05-11	188.09	196.48	185.39	193.63	3176435
2009-05-12	195.25	197.25	188.78	190.65	2380892
2009-05-13	186.61	187.05	177.50	179.50	3531734
2009-05-14	179.37	184.63	177.65	180.43	2833673
2009-05-15	181.60	183.63	176.84	177.43	2187239
2009-05-18	178.99	184.98	176.87	184.90	2505655
2009-05-19	183.28	194.29	181.75	189.70	3594316
2009-05-20	193.85	205.43	193.01	202.40	6071009
2009-05-21	198.01	199.98	190.77	193.20	2839411
2009-05-22	196.00	196.86	191.47	191.72	1970808
2009-05-26	182.18	185.75	176.26	179.51	6119595
2009-05-27	180.49	186.25	177.67	180.69	3723980
2009-05-28	184.00	186.00	179.99	183.75	2838673
2009-05-29	186.00	191.75	184.50	190.29	2962075
2009-06-01	194.48	196.25	185.00	189.06	3596897
2009-06-02	187.61	188.80	183.21	184.50	2687025
2009-06-03	182.50	183.48	175.00	178.51	3125525
2009-06-04	179.85	185.10	178.25	184.25	2822328
2009-06-05	187.00	187.28	179.50	182.10	2345495
2009-06-08	179.00	185.30	173.58	183.97	3125649
2009-06-09	185.00	185.72	182.40	182.88	2520424
2009-06-10	184.41	186.85	180.16	186.75	3442614
2009-06-11	186.71	187.50	183.50	184.10	2339278
2009-06-12	182.95	184.73	180.50	183.80	1900838
2009-06-15	180.25	182.00	177.51	178.98	1869604
2009-06-16	180.41	182.75	171.51	172.04	3103267
2009-06-17	171.48	174.78	164.45	168.31	3423230
2009-06-18	169.71	172.42	165.62	170.25	2237153
2009-06-19	173.32	175.71	171.69	173.46	2467017
2009-06-22	170.80	171.78	161.88	162.30	3312618
2009-06-23	164.23	166.98	158.77	164.42	3562555
2009-06-24	166.44	174.69	164.25	171.19	4983301
2009-06-25	163.92	168.80	158.15	159.48	6657433
2009-06-26	158.33	163.66	156.80	160.72	3526690
2009-06-29	162.74	164.50	156.85	157.20	2947502
2009-06-30	159.00	162.50	155.73	162.20	3473746
2009-07-01	163.82	164.11	154.55	155.29	4674433
2009-07-02	151.90	157.99	151.40	154.20	3340531
2009-07-06	152.04	152.64	145.20	149.60	3956456
2009-07-07	149.98	152.26	144.67	144.74	3085987
2009-07-08	146.76	150.44	143.36	149.58	3728398
2009-07-09	150.70	151.86	145.55	146.11	3544650
2009-07-10	147.00	147.69	142.78	143.10	2012538
2009-07-13	144.00	145.96	139.90	145.79	2642288
2009-07-14	142.76	145.02	140.09	141.54	2950215
2009-07-15	143.00	150.30	142.13	148.61	3578979
2009-07-16	148.40	150.47	144.73	145.18	2945848
2009-07-17	145.05	147.44	143.00	144.55	2676026
2009-07-20	145.80	149.47	145.50	146.64	1996573
2009-07-21	150.41	157.83	150.00	155.40	4282385
2009-07-22	153.49	153.49	149.55	151.36	2912041
2009-07-23	154.63	159.90	152.73	157.78	3102125
2009-07-24	164.69	173.10	162.76	169.43	4783327
2009-07-27	172.55	176.05	170.35	171.50	2947522
2009-07-28	168.25	170.61	163.80	167.90	2560800
2009-07-29	166.00	171.70	163.50	167.99	3124872
2009-07-30	174.83	175.88	171.11	173.55	6316651
2009-07-31	155.00	158.94	153.14	154.39	9403056
2009-08-03	156.25	158.50	153.76	155.58	3903709
2009-08-04	154.48	156.38	146.11	147.98	4638614
2009-08-05	146.50	151.00	146.00	149.54	3044878
2009-08-06	152.02	152.02	142.03	142.76	3889268
2009-08-07	145.52	146.95	141.76	146.47	2705822
2009-08-10	146.25	147.87	144.63	147.34	1952249
2009-08-11	146.51	149.83	145.12	146.53	2011172
2009-08-12	145.48	147.40	144.72	144.99	2026908
2009-08-13	144.78	148.40	142.50	144.76	2852371
2009-08-14	144.30	144.63	140.63	141.78	2636043
2009-08-17	135.88	138.41	132.51	134.43	3600567
2009-08-18	138.52	138.81	132.61	133.12	3537155
2009-08-19	130.75	131.50	127.84	131.43	5029507
2009-08-20	130.36	135.00	129.98	130.42	3494894
2009-08-21	129.50	129.50	121.50	121.54	7197190
2009-08-24	123.50	127.00	120.43	124.08	6067119
2009-08-25	124.45	128.24	124.08	128.18	4591893
2009-08-26	127.16	128.80	124.60	126.75	3452688
2009-08-27	124.99	125.88	122.18	125.88	4040488
2009-08-28	126.99	127.85	123.28	124.21	2181701
2009-08-31	121.89	122.97	118.85	121.58	2742462
2009-09-01	121.15	122.35	114.47	114.98	3886824
2009-09-02	114.35	119.79	112.09	118.32	3668010
2009-09-03	121.25	121.79	118.16	119.94	2379462
2009-09-04	121.01	121.47	117.69	121.47	1775168
2009-09-08	123.90	134.64	123.43	134.41	7216792
2009-09-09	136.60	144.82	134.79	136.61	8006051
2009-09-10	138.55	140.96	136.61	140.15	3323246
2009-09-11	141.47	143.50	136.14	136.75	3446892
2009-09-14	131.78	133.40	130.12	133.09	3313381
2009-09-15	134.00	142.81	133.57	140.10	4418632
2009-09-16	143.89	147.80	143.53	146.99	4247878
2009-09-17	150.63	157.10	149.45	151.08	4316817
2009-09-18	155.48	156.81	153.00	156.15	3065072
2009-09-21	153.60	157.50	151.50	157.25	2077718
2009-09-22	160.01	163.32	155.70	156.30	2704171
2009-09-23	157.51	157.53	152.21	152.71	2899901
2009-09-24	154.61	155.56	147.14	150.62	2597189
2009-09-25	148.10	154.13	146.43	152.87	2375272
2009-09-28	148.24	150.74	146.64	148.08	2994193
2009-09-29	148.10	153.05	147.21	152.05	2565893
2009-09-30	153.71	157.15	151.77	152.86	3198835
2009-10-01	147.60	150.35	143.47	143.76	3387890
2009-10-02	148.02	154.43	147.50	150.00	4434178
2009-10-05	151.01	152.30	148.43	148.58	2249467
2009-10-06	149.84	154.04	149.00	150.65	2371449
2009-10-07	150.58	155.00	150.50	154.84	2107153
2009-10-08	155.26	158.00	155.09	156.73	2582139
2009-10-09	155.52	157.28	154.35	156.69	1744271
2009-10-12	156.67	162.20	156.67	160.00	2633589
2009-10-13	158.25	158.98	154.32	154.32	2841893
2009-10-14	155.89	157.45	146.92	154.32	6989369
2009-10-15	154.00	156.09	149.60	152.76	13441590
2009-10-16	150.90	151.68	147.17	147.54	4177282
2009-10-19	147.25	152.70	145.50	152.19	3608133
2009-10-20	151.65	156.00	151.57	155.02	2850240
2009-10-21	154.19	157.00	153.64	153.94	1909346
2009-10-22	150.60	156.87	150.54	156.08	2315071
2009-10-23	152.93	154.92	151.72	152.39	1974834
2009-10-26	155.20	158.14	153.06	154.87	2550214
2009-10-27	153.94	156.00	148.45	150.22	2104782
2009-10-28	148.91	154.37	148.80	151.58	5374198
2009-10-29	127.66	129.23	122.75	126.47	12502079
2009-10-30	129.44	130.03	121.32	121.93	5592094
2009-11-02	121.24	123.99	120.00	121.70	3002946
2009-11-03	120.50	125.26	120.09	124.51	2611165
2009-11-04	126.09	127.10	121.00	121.59	2747214
2009-11-05	122.55	123.70	119.60	120.76	2837581
2009-11-06	120.00	120.37	117.14	117.93	2949877
2009-11-09	120.50	120.50	117.75	119.50	2789448
2009-11-10	119.28	123.85	119.00	119.90	2283392
2009-11-11	121.89	122.00	118.23	119.85	2033745
2009-11-12	118.56	118.75	115.09	115.37	3762771
2009-11-13	116.14	119.54	115.78	118.30	2860792
2009-11-16	120.03	125.22	120.02	123.41	3166793
2009-11-17	125.87	127.54	123.44	123.99	2350363
2009-11-18	127.19	127.99	123.10	124.67	2841409
2009-11-19	124.00	124.00	120.05	121.13	2047992
2009-11-20	119.14	121.79	118.90	121.18	1655963
2009-11-23	123.65	124.93	120.80	121.42	1594314
2009-11-24	121.10	121.42	118.35	119.25	1474668
2009-11-25	120.49	121.38	118.54	120.97	1245511
2009-11-27	117.12	121.74	116.51	120.30	1080511
2009-11-30	120.79	121.99	118.06	119.11	1600098
2009-12-01	121.09	123.86	119.11	122.02	2125169
2009-12-02	122.50	123.15	121.16	121.71	1104257
2009-12-03	122.95	130.27	122.19	128.12	5305949
2009-12-04	131.69	133.44	126.30	129.62	3731710
2009-12-07	131.20	135.94	130.69	135.18	3331925
2009-12-08	134.22	137.30	133.51	133.54	2331790
2009-12-09	132.79	136.20	131.52	135.36	2169925
2009-12-10	135.00	135.88	132.55	132.94	1750762
2009-12-11	134.65	135.46	132.65	133.10	1610365
2009-12-14	134.84	139.98	134.11	138.65	3495193
2009-12-15	137.98	142.66	137.54	138.99	3216008
2009-12-16	139.70	141.50	136.51	136.74	3800604
2009-12-17	137.41	138.80	133.37	135.73	3772379
2009-12-18	135.64	136.56	133.25	135.67	2671741
2009-12-21	135.74	138.30	133.73	136.99	1945059
2009-12-22	137.10	138.70	134.66	135.50	1640489
2009-12-23	135.20	136.39	132.00	132.58	1967468
2009-12-24	132.80	134.32	132.19	133.80	583694
2009-12-28	134.78	135.43	133.50	134.83	849854
2009-12-29	135.50	136.45	134.41	135.54	870342
2009-12-30	134.64	136.91	134.07	136.79	994982
2009-12-31	137.10	137.11	135.07	135.40	795456
2010-01-04	136.00	136.83	133.57	135.46	1636001
2010-01-05	135.43	140.60	135.10	137.40	2521043
2010-01-06	138.43	140.25	137.65	140.02	2195971
2010-01-07	141.00	142.46	138.91	140.48	2039929
2010-01-08	139.70	141.50	137.01	139.68	1583126
2010-01-11	141.00	141.24	137.77	138.24	1576115
2010-01-12	137.00	137.00	132.66	132.98	2088630
2010-01-13	133.52	134.00	129.42	132.12	1805540
2010-01-14	131.52	136.23	124.72	124.84	8296529
2010-01-15	125.89	126.50	122.50	124.07	3772126
2010-01-19	123.13	124.68	120.00	123.94	3574578
2010-01-20	120.61	122.00	118.25	119.51	3932123
2010-01-21	119.08	121.45	118.19	119.12	2872706
2010-01-22	119.54	119.54	109.77	112.39	4927381
2010-01-25	114.68	115.75	111.10	111.72	2803737
2010-01-26	112.02	117.88	111.35	115.13	4067700
2010-01-27	115.06	115.98	111.02	114.14	2191841
2010-01-28	115.30	115.78	112.07	114.35	2436768
2010-01-29	114.64	120.03	113.00	113.30	2927893
2010-02-01	114.89	119.84	114.25	117.49	1797525
2010-02-02	117.49	118.68	115.29	117.37	2175655
2010-02-03	117.86	120.30	117.74	119.07	1314848
2010-02-04	116.56	117.86	113.25	113.46	1579259
2010-02-05	113.92	114.40	110.84	114.19	1966072
2010-02-08	112.00	113.32	110.57	111.21	1932096
2010-02-09	112.94	114.90	111.25	113.29	2518807
2010-02-10	112.65	113.04	107.25	109.33	2674458
2010-02-11	110.65	114.45	110.21	113.81	2275858
2010-02-12	113.21	115.90	110.44	115.10	1875024
2010-02-16	116.84	122.79	116.04	121.36	2547275
2010-02-17	123.47	124.75	121.70	124.22	2602891
2010-02-18	125.63	127.00	124.05	126.29	4205781
2010-02-19	116.68	118.49	115.12	116.00	5673413
2010-02-22	114.76	115.12	110.32	113.09	5790347
2010-02-23	109.00	109.64	105.08	105.78	5724719
2010-02-24	106.60	107.70	103.58	105.13	3707722
2010-02-25	100.55	103.46	98.71	102.97	5222360
2010-02-26	105.26	105.98	102.53	105.75	2718370
2010-03-01	107.59	107.90	104.36	105.62	1757850
2010-03-02	106.28	109.34	104.70	107.26	2900010
2010-03-03	108.50	110.15	107.46	107.64	1783437
2010-03-04	108.80	109.70	107.95	108.05	1394011
2010-03-05	108.73	109.50	108.11	108.62	1352078
2010-03-08	109.20	109.49	106.52	108.64	1497028
2010-03-09	105.90	107.28	104.83	106.22	2620907
2010-03-10	106.12	112.25	106.11	110.95	3146857
2010-03-11	110.70	115.70	109.95	113.69	3096867
2010-03-12	114.50	117.44	114.29	115.53	2104382
2010-03-15	115.53	118.64	114.21	114.92	2010356
2010-03-16	115.81	116.70	114.40	115.24	948875
2010-03-17	116.25	116.49	114.39	114.53	1220400
2010-03-18	114.05	115.82	113.45	115.13	1501365
2010-03-19	114.50	114.90	112.55	113.30	2222974
2010-03-22	110.22	110.93	108.97	109.36	2446825
2010-03-23	109.93	112.68	109.52	112.02	1519460
2010-03-24	111.15	111.97	109.36	109.45	1771909
2010-03-25	112.81	113.70	111.77	112.05	2081000
2010-03-26	113.59	118.58	113.06	116.50	3825081
2010-03-29	118.22	120.50	117.30	119.37	2148945
2010-03-30	120.00	122.89	119.41	122.18	2153637
2010-03-31	121.68	123.40	121.31	122.65	1670350
2010-04-01	122.33	123.35	118.88	121.30	1639284
2010-04-05	122.48	124.00	120.83	122.28	1095691
2010-04-06	122.26	122.26	120.11	120.53	1101581
2010-04-07	122.54	126.73	122.51	126.60	2682317
2010-04-08	125.40	127.56	124.15	126.25	1633783
2010-04-09	126.45	127.00	123.78	124.09	1477235
2010-04-12	123.94	129.95	123.76	127.86	1964914
2010-04-13	128.00	128.50	126.31	126.75	1057306
2010-04-14	128.25	132.64	128.00	132.60	2477991
2010-04-15	133.33	139.46	132.49	137.90	2887413
2010-04-16	138.02	138.09	132.17	134.32	1765424
2010-04-19	132.10	134.90	130.15	132.80	1615240
2010-04-20	134.88	135.72	131.90	134.12	1198795
2010-04-21	132.00	132.08	128.00	130.49	2200520
2010-04-22	129.50	134.29	129.36	133.94	1493124
2010-04-23	132.48	133.88	130.27	133.87	1419535
2010-04-26	132.96	135.42	130.88	131.95	1141484
2010-04-27	131.94	133.79	127.78	128.36	1927605
2010-04-28	128.39	131.56	128.05	128.13	3146093
2010-04-29	141.83	152.53	141.69	150.87	9799811
2010-04-30	148.65	150.79	143.49	143.98	3459431
2010-05-03	145.75	148.11	144.00	146.91	1897939
2010-05-04	143.55	143.72	137.91	139.73	2390925
2010-05-05	135.19	137.50	132.00	133.95	2851717
2010-05-06	132.50	136.24	118.01	122.24	4544036
2010-05-07	123.34	127.20	117.27	122.55	3443368
2010-05-10	129.20	134.24	128.29	130.18	2253149
2010-05-11	129.80	129.80	126.61	127.45	1560271
2010-05-12	128.91	129.06	125.25	128.62	1726721
2010-05-13	126.86	129.45	125.93	126.00	1085768
2010-05-14	123.50	124.50	118.75	120.31	2088944
2010-05-17	119.71	120.31	110.12	113.17	4792642
2010-05-18	115.89	115.89	108.24	110.06	3359355
2010-05-19	108.15	110.93	105.35	110.00	4501464
2010-05-20	107.99	114.00	105.50	109.62	4391076
2010-05-21	107.42	115.88	106.36	113.95	3281405
2010-05-24	115.41	115.41	108.72	109.21	2047800
2010-05-25	106.00	112.98	103.70	112.62	2687161
2010-05-26	115.18	117.00	109.61	110.35	2292399
2010-05-27	114.71	115.90	112.20	115.80	2039170
2010-05-28	115.64	115.95	110.56	112.36	1653239
2010-06-01	112.22	112.51	107.05	107.11	2142343
2010-06-02	108.38	110.99	106.67	110.98	1863629
2010-06-03	112.67	114.50	110.57	112.96	1911691
2010-06-04	109.97	115.34	108.59	109.84	2640000
2010-06-07	110.03	110.08	104.56	104.98	2196265
2010-06-08	105.31	106.85	100.19	104.38	3654876
2010-06-09	105.96	108.97	102.50	103.07	2026185
2010-06-10	106.30	109.62	104.50	109.36	2139218
2010-06-11	105.75	108.96	105.31	107.27	2319336
2010-06-14	109.03	110.00	107.20	107.53	1761615
2010-06-15	109.29	117.55	109.26	117.27	3815382
2010-06-16	115.80	120.44	114.61	118.77	3451189
2010-06-17	124.93	125.88	122.52	123.45	3229138
2010-06-18	125.10	125.37	121.68	123.68	2388655
2010-06-21	125.50	126.49	121.52	122.45	2096939
2010-06-22	122.67	124.50	119.70	119.84	1779166
2010-06-23	120.08	121.90	116.75	120.75	1397059
2010-06-24	120.00	120.36	116.26	116.88	1544935
2010-06-25	116.88	119.46	115.16	119.26	2264566
2010-06-28	121.85	123.91	119.22	119.23	1869964
2010-06-29	116.22	117.41	113.55	114.42	2244459
2010-06-30	114.48	118.00	113.67	113.83	1939365
2010-07-01	113.61	117.96	112.06	117.45	2078547
2010-07-02	118.46	121.68	118.33	120.52	2082719
2010-07-06	123.51	126.60	121.12	121.88	2506631
2010-07-07	122.56	128.73	122.56	128.48	2553856
2010-07-08	129.96	131.81	127.50	130.65	2176848
2010-07-09	130.00	132.26	129.23	132.13	1265727
2010-07-12	131.60	132.51	128.35	129.71	1204505
2010-07-13	131.34	131.86	129.50	130.64	1418151
2010-07-14	129.77	135.40	129.58	133.21	2208852
2010-07-15	133.01	133.46	129.42	131.46	1763727
2010-07-16	131.46	131.46	128.18	128.92	1443385
2010-07-19	129.14	131.60	128.75	131.55	1287068
2010-07-20	128.62	137.21	128.31	136.22	2005477
2010-07-21	136.37	136.92	133.86	135.10	1282791
2010-07-22	136.49	139.07	136.49	137.68	1336942
2010-07-23	137.53	140.00	135.67	139.99	1549984
2010-07-26	137.48	139.90	137.48	139.40	1078461
2010-07-27	139.48	139.86	135.45	136.74	1256228
2010-07-28	137.08	138.92	135.70	137.04	1402618
2010-07-29	137.84	139.20	132.79	135.50	2841287
2010-07-30	129.05	130.00	124.33	125.45	5174533
2010-08-02	126.34	127.80	125.10	126.14	1819396
2010-08-03	127.02	127.78	124.91	126.70	1659254
2010-08-04	127.33	132.00	126.81	131.45	2510256
2010-08-05	130.80	131.74	128.77	129.73	960768
2010-08-06	128.08	129.97	126.29	129.34	915852
2010-08-09	130.00	130.95	128.28	129.95	726930
2010-08-10	128.38	129.95	127.09	129.22	807666
2010-08-11	126.95	127.97	123.87	125.44	1818221
2010-08-12	123.01	125.75	123.01	124.65	1308640
2010-08-13	124.07	126.85	124.07	124.52	705057
2010-08-16	123.91	126.40	122.48	125.05	661598
2010-08-17	127.41	127.41	124.89	125.86	1000773
2010-08-18	126.46	126.80	124.31	125.08	764228
2010-08-19	124.21	124.74	122.13	123.21	1253414
2010-08-20	122.82	125.04	121.72	125.03	1160771
2010-08-23	128.23	130.47	126.27	126.29	1719042
2010-08-24	124.11	127.92	122.10	125.16	1934030
2010-08-25	123.68	125.25	122.00	124.98	1129905
2010-08-26	126.96	130.14	126.31	126.68	1421346
2010-08-27	127.98	129.55	124.84	128.88	1084635
2010-08-30	128.14	129.49	126.28	126.28	778962
2010-08-31	125.00	128.53	124.71	127.85	835545
2010-09-01	129.30	130.57	127.71	130.17	1356465
2010-09-02	130.00	135.53	129.89	134.89	2174464
2010-09-03	136.95	137.80	135.25	136.45	1380865
2010-09-07	134.67	136.22	134.00	134.79	1147739
2010-09-08	135.55	139.15	135.21	137.25	1318502
2010-09-09	139.22	139.64	137.80	138.34	1087797
2010-09-10	137.49	140.00	136.94	138.41	873374
2010-09-13	140.00	140.94	137.51	138.85	1124361
2010-09-14	138.08	142.75	137.58	141.27	1802417
2010-09-15	141.27	141.34	138.70	140.26	1014197
2010-09-16	141.70	145.75	140.93	144.74	2188336
2010-09-17	144.81	145.28	142.88	144.88	2992657
2010-09-20	146.13	146.70	144.00	145.82	1202184
2010-09-21	145.19	148.16	145.19	146.00	989029
2010-09-22	146.10	146.90	142.92	143.55	805492
2010-09-23	143.00	145.40	142.00	143.23	977714
2010-09-24	145.27	147.50	144.50	147.09	1247773
2010-09-27	147.24	149.30	145.85	147.91	1052736
2010-09-28	149.80	151.00	146.31	148.52	1166759
2010-09-29	147.99	151.39	145.95	149.27	1553697
2010-09-30	150.90	151.17	146.07	147.35	1665757
2010-10-01	148.96	149.65	144.41	147.23	1471125
2010-10-04	146.10	146.32	141.38	142.27	1304265
2010-10-05	144.08	144.08	140.96	142.63	1541490
2010-10-06	141.80	142.75	138.48	138.64	2379951
2010-10-07	142.00	143.18	139.30	140.56	2291171
2010-10-08	140.00	140.20	136.98	137.62	1938701
2010-10-11	138.80	140.75	137.82	139.50	1433811
2010-10-12	138.41	138.90	136.20	137.01	1644811
2010-10-13	137.65	138.38	136.50	136.93	1774679
2010-10-14	138.27	145.56	138.25	142.27	3353348
2010-10-15	143.43	144.82	140.11	144.56	2267611
2010-10-18	143.96	148.64	143.80	147.07	2190192
2010-10-19	144.00	145.20	142.75	143.92	1958254
2010-10-20	143.72	145.56	142.86	143.39	968035
2010-10-21	144.57	146.62	142.21	145.07	1177494
2010-10-22	145.15	146.49	144.14	145.44	702760
2010-10-25	146.87	148.30	146.70	147.15	936432
2010-10-26	147.26	148.89	145.44	148.15	665212
2010-10-27	147.47	150.40	147.01	150.30	1373716
2010-10-28	151.88	153.30	149.12	151.15	2174292
2010-10-29	139.15	142.45	136.21	137.68	5000052
2010-11-01	137.84	137.84	133.80	134.44	3205002
2010-11-02	134.42	138.43	134.08	137.64	1805898
2010-11-03	137.64	138.44	134.20	137.64	1630964
2010-11-04	140.19	140.19	134.72	136.48	2543368
2010-11-05	135.83	140.79	135.70	138.83	1879671
2010-11-08	138.21	141.34	137.81	140.26	1462756
2010-11-09	140.77	141.00	138.50	138.62	1465971
2010-11-10	138.00	140.50	137.65	140.11	1165176
2010-11-11	137.54	141.40	136.84	140.95	1291952
2010-11-12	139.65	142.42	137.70	138.39	1493917
2010-11-15	138.98	140.20	137.86	139.66	991430
2010-11-16	138.06	138.50	129.72	130.69	3849244
2010-11-17	129.07	129.25	122.51	122.83	5050242
2010-11-18	123.71	126.36	121.34	123.64	3324637
2010-11-19	123.77	128.08	123.16	126.75	2690965
2010-11-22	126.45	126.45	123.88	124.53	1926825
2010-11-23	123.00	125.20	122.12	124.20	2280035
2010-11-24	125.00	127.15	124.40	126.39	1193472
2010-11-26	126.00	126.28	125.15	126.22	439432
2010-11-29	127.45	127.75	121.00	122.35	2922293
2010-11-30	120.92	123.95	120.90	122.85	1732808
2010-12-01	124.99	127.99	124.56	126.74	1714444
2010-12-02	126.73	132.10	126.50	131.47	1879967
2010-12-03	129.75	131.80	129.12	131.04	1262610
2010-12-06	131.97	134.24	131.06	134.05	1283127
2010-12-07	134.96	135.95	130.66	130.98	1264380
2010-12-08	132.24	134.39	131.11	133.50	1089453
2010-12-09	134.79	135.50	132.50	133.22	955128
2010-12-10	134.34	139.66	133.86	138.20	2328424
2010-12-13	139.07	139.50	136.59	136.80	1113581
2010-12-14	137.62	139.99	136.86	137.04	1681029
2010-12-15	140.00	140.73	134.73	135.15	2853274
2010-12-16	135.28	136.23	131.65	135.61	1731328
2010-12-17	134.93	135.60	131.39	133.25	2092462
2010-12-20	133.95	134.00	131.28	132.24	1458711
2010-12-21	132.54	133.95	131.61	133.03	1158662
2010-12-22	133.65	133.77	131.38	131.67	938362
2010-12-23	131.75	132.45	131.38	131.93	663556
2010-12-27	131.35	131.74	129.23	131.18	988898
2010-12-28	130.92	131.18	128.89	129.27	1104658
2010-12-29	129.09	130.55	129.09	129.82	741431
2010-12-30	129.72	131.25	129.23	131.09	724050
2010-12-31	130.74	131.47	129.61	130.14	601667
2011-01-03	131.85	133.20	131.73	132.78	1078933
2011-01-04	133.50	133.51	130.42	131.12	1106510
2011-01-05	130.52	132.70	130.24	131.60	808772
2011-01-06	131.95	135.84	131.00	134.53	1477653
2011-01-07	135.50	135.50	132.40	133.58	719217
2011-01-10	133.77	137.38	133.77	136.43	1530828
2011-01-11	137.39	138.47	135.39	137.69	1044900
2011-01-12	139.00	140.14	138.12	139.83	1275380
2011-01-13	139.50	142.11	139.00	141.55	1383609
2011-01-14	140.77	141.49	139.21	140.84	979744
2011-01-18	140.01	148.43	139.65	147.95	2222269
2011-01-19	146.28	148.67	143.19	143.68	1953190
2011-01-20	141.98	147.90	141.91	147.39	1306076
2011-01-21	148.16	148.60	144.45	147.41	1761942
2011-01-24	150.25	157.50	150.22	156.40	3725412
2011-01-25	154.31	158.71	149.65	150.62	3125704
2011-01-26	150.89	153.70	148.64	151.86	1992405
2011-01-27	151.55	153.38	150.69	151.02	1123483
2011-01-28	151.30	153.00	147.42	147.49	1256606
2011-01-31	147.77	154.81	147.00	154.58	1747789
2011-02-01	155.90	159.23	153.45	156.10	2026126
2011-02-02	157.32	165.90	157.32	164.40	3072724
2011-02-03	162.19	163.00	159.48	162.17	1448967
2011-02-04	159.23	160.72	157.16	157.94	1405969
2011-02-07	158.70	163.00	158.62	159.30	1168914
2011-02-08	156.36	158.78	155.77	158.48	1372707
2011-02-09	159.49	159.75	154.06	155.28	1105406
2011-02-10	154.97	158.87	154.14	157.47	941650
2011-02-11	157.93	167.40	156.29	166.11	2610472
2011-02-14	164.89	172.30	164.01	167.75	2347577
2011-02-15	167.75	170.14	165.27	166.26	1055479
2011-02-16	167.43	169.32	166.30	169.00	1163790
2011-02-17	169.89	171.96	169.00	170.80	1584924
2011-02-18	174.71	175.45	167.39	168.22	2026449
2011-02-22	166.00	169.91	163.20	164.10	1449394
2011-02-23	164.89	167.14	159.90	163.02	1576932
2011-02-24	164.16	168.74	163.00	164.68	2630870
2011-02-25	161.51	161.51	155.00	155.72	3320107
2011-02-28	153.77	155.21	146.79	147.39	3847833
2011-03-01	148.30	150.65	145.01	147.37	2461747
2011-03-02	148.19	149.00	144.59	145.64	1936748
2011-03-03	149.01	150.60	143.90	145.91	2973999
2011-03-04	146.18	148.39	145.22	146.57	2060544
2011-03-07	147.45	147.70	141.71	142.55	1498718
2011-03-08	142.30	143.87	139.51	143.17	1905098
2011-03-09	143.59	144.30	141.03	142.70	1421826
2011-03-10	141.00	142.19	138.00	140.05	1642477
2011-03-11	137.54	141.08	137.10	139.74	1473552
2011-03-14	146.70	147.30	144.10	146.91	2979048
2011-03-15	151.82	159.62	150.28	158.91	6285828
2011-03-16	157.58	158.50	152.30	155.08	3057174
2011-03-17	156.37	158.50	152.54	154.00	1995170
2011-03-18	154.46	154.98	149.51	149.66	2159701
2011-03-21	151.75	152.18	149.83	150.18	1223780
2011-03-22	151.82	152.01	147.69	149.00	965446
2011-03-23	148.82	150.81	147.81	149.85	968200
2011-03-24	151.49	151.96	149.25	150.18	702904
2011-03-25	150.87	151.00	147.93	150.44	1209108
2011-03-28	153.02	156.87	152.95	153.28	1793605
2011-03-29	153.38	157.82	152.25	156.08	1086247
2011-03-30	158.00	158.53	154.20	155.39	1062089
2011-03-31	155.43	161.01	155.43	160.84	1729169
2011-04-01	163.00	163.00	156.77	160.40	1863630
2011-04-04	161.38	161.40	155.10	156.26	955469
2011-04-05	156.10	156.78	151.80	153.01	1030928
2011-04-06	154.38	154.45	148.07	150.60	1608876
2011-04-07	147.95	149.64	146.60	148.80	1396512
2011-04-08	150.69	150.69	145.10	147.32	1196574
2011-04-11	148.21	148.54	143.66	144.40	1097155
2011-04-12	144.20	145.20	142.29	143.65	1062248
2011-04-13	145.24	147.20	143.40	144.73	1610695
2011-04-14	141.57	142.05	137.18	140.90	2771267
2011-04-15	141.97	142.04	137.31	137.64	2283342
2011-04-18	136.46	137.78	133.75	136.94	1630862
2011-04-19	137.46	137.46	132.17	134.26	2362840
2011-04-20	135.52	139.57	133.88	138.47	1747899
2011-04-21	139.85	139.90	135.90	137.22	1145934
2011-04-25	137.59	137.59	134.52	134.71	991857
2011-04-26	134.76	137.92	133.63	136.49	1390794
2011-04-27	137.80	139.84	136.28	138.59	1655262
2011-04-28	138.68	139.64	136.21	138.39	2094543
2011-04-29	145.16	145.16	138.00	139.57	3411195
2011-05-02	140.84	140.87	136.82	137.53	1187799
2011-05-03	136.90	136.90	133.85	134.66	2573930
2011-05-04	126.61	129.70	124.30	126.31	4464096
2011-05-05	125.54	130.95	125.50	127.91	2380701
2011-05-06	129.55	132.65	128.20	129.96	1750630
2011-05-09	131.17	131.54	127.70	130.04	1324898
2011-05-10	129.14	130.48	125.60	128.51	1690691
2011-05-11	128.93	128.93	123.39	124.30	2125783
2011-05-12	124.54	132.29	124.41	132.07	2796580
2011-05-13	131.28	131.74	125.00	125.65	1880689
2011-05-16	125.00	127.03	124.09	125.28	1017561
2011-05-17	124.84	126.98	122.51	126.62	1937311
2011-05-18	127.28	130.44	126.62	129.24	1637413
2011-05-19	130.57	131.88	127.22	128.37	1427212
2011-05-20	127.93	128.75	125.19	126.38	1405498
2011-05-23	124.12	125.26	123.80	124.10	1442254
2011-05-24	125.08	126.61	123.65	123.89	1391434
2011-05-25	122.97	124.29	120.00	120.62	3188595
2011-05-26	120.12	120.49	114.40	117.96	3349663
2011-05-27	118.97	121.80	117.15	121.37	2555301
2011-05-31	126.37	128.95	122.08	124.25	2694728
2011-06-01	125.83	125.83	119.50	119.71	1972285
2011-06-02	122.27	122.27	119.70	120.54	1691770
2011-06-03	119.00	120.56	118.15	118.66	1364560
2011-06-06	118.27	119.49	116.16	116.63	1067978
2011-06-07	117.14	118.59	116.71	117.86	915405
2011-06-08	117.75	117.75	111.40	114.39	2148946
2011-06-09	114.80	117.43	113.68	114.06	1433452
2011-06-10	113.41	119.44	113.00	117.09	1485514
2011-06-13	118.48	120.25	115.33	116.31	1361189
2011-06-14	117.76	120.50	117.01	119.30	1050982
2011-06-15	117.32	119.56	116.08	116.76	1015499
2011-06-16	116.69	118.93	116.69	118.83	1559086
2011-06-17	120.64	122.99	119.75	121.55	1880324
2011-06-20	121.27	125.76	121.00	125.02	1769350
2011-06-21	126.00	126.00	123.12	124.65	920245
2011-06-22	123.87	125.09	120.94	122.95	1502897
2011-06-23	120.37	122.69	116.50	122.45	2089081
2011-06-24	121.65	121.65	116.29	116.56	1703102
2011-06-27	116.15	117.70	115.06	116.68	1373092
2011-06-28	117.21	124.66	117.02	124.61	2192883
2011-06-29	124.27	129.60	123.29	129.42	2217586
2011-06-30	134.87	142.22	131.50	132.27	7194075
2011-07-01	130.66	133.48	129.11	133.06	1744448
2011-07-05	132.03	133.21	131.21	132.09	968644
2011-07-06	132.00	133.20	130.68	131.53	1287080
2011-07-07	132.28	134.21	130.24	132.87	3083441
2011-07-08	130.50	132.78	130.26	132.60	1057005
2011-07-11	130.32	130.98	126.55	126.93	1327623
2011-07-12	126.58	126.84	123.25	123.97	1252842
2011-07-13	125.43	127.01	123.55	125.18	877521
2011-07-14	125.28	125.32	122.62	123.19	1183292
2011-07-15	123.06	125.06	122.35	124.64	1330316
2011-07-18	123.84	124.38	121.12	121.93	782478
2011-07-19	123.13	125.94	122.57	123.94	964456
2011-07-20	123.83	124.54	122.10	123.36	864678
2011-07-21	123.46	125.25	123.01	125.20	811457
2011-07-22	125.39	126.14	123.87	124.12	1067021
2011-07-25	123.47	124.00	120.58	120.60	1276492
2011-07-26	121.28	122.29	119.52	120.27	942112
2011-07-27	119.68	119.98	116.34	116.60	979472
2011-07-28	116.55	119.79	116.00	117.65	1054380
2011-07-29	116.45	119.36	115.62	118.23	941517
2011-08-01	121.35	123.86	116.75	117.39	1337193
2011-08-02	116.47	117.93	115.00	115.04	1098362
2011-08-03	115.75	116.35	112.69	115.25	1319077
2011-08-04	112.06	113.92	107.50	107.94	2677177
2011-08-05	105.50	111.69	99.03	105.43	4185990
2011-08-08	96.90	101.40	96.17	99.88	4071786
2011-08-09	101.40	102.30	92.75	99.70	3765222
2011-08-10	100.68	107.99	97.10	100.35	3937393
2011-08-11	101.16	103.92	99.00	103.04	2980697
2011-08-12	104.30	105.54	103.60	104.13	1100751
2011-08-15	104.31	106.81	104.13	106.10	1702287
2011-08-16	104.48	105.25	102.26	104.46	1656824
2011-08-17	101.09	101.95	96.32	99.46	3467763
2011-08-18	96.41	98.00	94.17	94.77	1855674
2011-08-19	93.43	95.35	87.82	88.68	3761322
2011-08-22	90.75	91.82	87.29	87.70	1934130
2011-08-23	89.18	95.36	88.71	94.33	2332460
2011-08-24	94.49	95.84	91.12	95.79	1189341
2011-08-25	96.19	98.46	95.58	96.49	1710071
2011-08-26	98.41	101.55	96.18	100.71	1642355
2011-08-29	102.90	103.60	100.62	102.31	1020067
2011-08-30	101.62	102.81	100.58	101.93	1316701
2011-08-31	102.38	103.00	99.61	99.98	1267449
2011-09-01	99.50	99.50	96.60	96.94	1752644
2011-09-02	94.86	95.33	88.82	90.10	2992335
2011-09-06	87.21	89.82	86.14	87.59	2756607
2011-09-07	90.00	90.33	88.66	90.15	2161326
2011-09-08	90.18	91.09	85.96	86.67	2326472
2011-09-09	86.65	87.99	82.11	84.96	3283890
2011-09-12	86.81	86.81	83.57	86.08	2476462
2011-09-13	86.35	91.81	84.73	90.90	2910575
2011-09-14	91.28	92.00	89.21	91.50	2226948
2011-09-15	92.18	93.64	88.31	90.56	1925133
2011-09-16	90.36	90.91	84.62	85.70	3783958
2011-09-19	83.99	84.82	80.59	83.91	2407751
2011-09-20	84.07	84.14	78.68	79.21	2359476
2011-09-21	77.50	79.59	72.59	73.52	6249661
2011-09-22	68.95	72.38	66.19	66.85	5501665
2011-09-23	66.00	72.49	61.55	70.24	7721939
2011-09-26	71.42	73.49	67.80	71.72	2369859
2011-09-27	73.71	76.00	71.66	72.27	2044952
2011-09-28	72.08	72.33	64.54	64.75	3936090
2011-09-29	66.20	66.98	62.75	65.03	2276447
2011-09-30	63.57	66.64	62.08	63.21	4245863
2011-10-03	61.83	63.75	57.87	57.90	4322585
2011-10-04	56.70	63.30	55.68	57.78	6148913
2011-10-05	58.93	63.25	58.08	60.87	3933347
2011-10-06	61.25	67.72	60.39	64.73	4712075
2011-10-07	64.85	65.20	58.53	59.74	3399614
2011-10-10	60.79	61.68	58.13	59.78	2414188
2011-10-11	58.90	60.00	54.92	55.91	5800360
2011-10-12	53.57	57.95	53.05	57.08	4076468
2011-10-13	56.49	57.00	54.89	56.85	2580908
2011-10-14	57.67	59.13	55.60	56.23	2908226
2011-10-17	55.03	55.22	52.32	52.96	3403890
2011-10-18	53.88	56.65	52.32	55.91	4593957
2011-10-19	56.25	56.30	50.88	51.07	3698592
2011-10-20	51.45	53.26	50.87	52.31	2870829
2011-10-21	52.94	55.12	52.14	53.77	3230224
2011-10-24	54.31	60.99	53.71	57.95	4528639
2011-10-25	58.11	58.61	42.50	43.27	23578401
2011-10-26	47.54	52.44	44.76	46.11	13292029
2011-10-27	48.23	55.28	46.84	52.90	8256858
2011-10-28	52.73	54.81	51.55	53.99	3853692
2011-10-31	52.20	52.20	49.12	49.77	4360023
2011-11-01	47.50	48.07	46.12	46.78	3460415
2011-11-02	47.66	50.10	46.75	47.23	3744530
2011-11-03	48.45	48.99	45.55	48.18	3410809
2011-11-04	48.68	52.70	48.18	49.59	4984428
2011-11-07	49.50	49.60	46.64	47.74	3095349
2011-11-08	48.88	48.89	46.82	47.55	2446800
2011-11-09	46.10	46.87	44.65	44.98	2798865
2011-11-10	45.98	46.00	43.46	45.13	4103112
2011-11-11	44.62	46.63	44.20	46.09	1992926
2011-11-14	45.31	46.28	44.01	44.65	1941811
2011-11-15	44.05	45.27	43.80	45.01	3227525
2011-11-16	44.58	45.87	43.80	44.06	3676612
2011-11-17	44.00	47.30	43.53	45.61	5433845
2011-11-18	45.75	46.44	44.71	45.44	2232704
2011-11-21	44.05	44.50	42.81	43.53	2889642
2011-11-22	43.37	43.90	40.64	40.80	3249170
2011-11-23	40.75	42.99	40.05	41.58	3796896
2011-11-25	41.31	41.63	40.29	40.32	1338543
2011-11-28	41.95	44.56	41.90	44.56	3007733
2011-11-29	44.05	45.33	43.62	43.81	2168717
2011-11-30	45.87	47.92	45.75	47.86	3873266
2011-12-01	47.63	48.38	46.71	47.55	2320866
2011-12-02	48.20	49.47	47.33	47.77	2359089
2011-12-05	48.51	49.17	47.12	47.75	1860273
2011-12-06	47.77	47.95	45.93	46.11	1605089
2011-12-07	49.03	51.89	47.56	47.99	7162925
2011-12-08	48.16	48.16	45.11	45.17	3073297
2011-12-09	45.61	46.50	44.71	45.67	2005812
2011-12-12	45.00	45.39	43.83	44.36	2054673
2011-12-13	44.85	45.25	42.07	42.57	3471317
2011-12-14	37.30	37.30	33.08	33.45	17286307
2011-12-15	33.66	33.66	30.04	31.45	12636564
2011-12-16	31.80	32.19	29.90	31.91	8077301
2011-12-19	31.64	33.35	29.87	30.50	6829965
2011-12-20	31.15	33.30	31.15	32.88	5022047
2011-12-21	32.72	33.05	31.44	31.80	3278301
2011-12-22	32.21	34.59	32.19	34.15	5261726
2011-12-23	34.80	35.96	33.80	34.70	5580156
2011-12-27	34.69	34.69	32.71	32.94	2939794
2011-12-28	33.05	33.50	31.75	32.12	1868112
2011-12-29	32.35	33.03	31.45	32.86	2681599
2011-12-30	32.96	33.84	32.74	33.76	2021555
2012-01-03	35.00	36.64	34.76	35.79	4438816
2012-01-04	35.57	35.57	33.50	34.70	4483046
2012-01-05	34.34	35.89	33.93	35.48	2610678
2012-01-06	35.69	35.80	34.89	35.27	1934878
2012-01-09	35.12	37.18	35.12	36.84	2937888
2012-01-10	37.60	38.95	36.97	38.77	3757247
2012-01-11	39.45	43.49	39.02	41.80	9268096
2012-01-12	42.40	42.44	39.39	41.59	4274749
2012-01-13	40.80	41.24	39.55	39.92	2712318
2012-01-17	41.21	41.34	39.73	40.00	2730878
2012-01-18	40.44	43.74	39.94	42.99	4322758
2012-01-19	43.30	44.16	38.36	38.70	10596677
2012-01-20	38.78	39.61	37.90	38.45	3945724
2012-01-23	38.56	39.63	37.67	37.87	3158812
2012-01-24	37.55	38.42	36.33	38.08	2779226
2012-01-25	38.41	38.96	37.61	38.61	2582383
2012-01-26	38.90	41.75	38.90	40.94	4675114
2012-01-27	41.01	46.27	41.00	45.54	7870386
2012-01-30	44.49	47.10	43.29	43.80	5116205
2012-01-31	45.36	45.48	42.07	42.28	5194004
2012-02-01	43.49	43.78	42.10	42.68	2990786
2012-02-02	42.98	45.58	42.11	44.74	3820487
2012-02-03	45.87	46.24	44.94	45.16	2704571
2012-02-06	45.21	47.28	44.54	46.50	4110960
2012-02-07	46.12	47.99	46.00	46.59	3070235
2012-02-08	46.71	47.36	45.39	45.81	2659820
2012-02-09	46.30	50.20	45.61	49.03	8218279
2012-02-10	46.56	46.79	43.67	43.91	7353752
2012-02-13	44.49	44.77	41.30	41.72	5415714
2012-02-14	39.92	40.01	37.88	39.21	7526146
2012-02-15	39.98	40.33	39.00	39.11	3515695
2012-02-16	39.24	39.80	38.95	39.71	2293540
2012-02-17	43.05	45.20	42.23	42.59	9068213
2012-02-21	43.16	43.48	42.00	42.38	3150702
2012-02-22	42.05	42.05	40.25	40.45	3951153
2012-02-23	38.71	38.99	36.65	37.20	7923342
2012-02-24	37.72	37.93	35.48	35.58	7074837
2012-02-27	35.10	36.35	34.50	36.13	4974291
2012-02-28	36.45	37.18	35.91	36.40	7369256
2012-02-29	33.70	34.01	31.86	32.30	13184877
2012-03-01	32.46	32.55	30.19	30.42	11950046
2012-03-02	30.36	30.76	29.90	30.02	8524470
2012-03-05	29.95	30.07	27.50	28.08	10978018
2012-03-06	27.59	28.53	27.50	27.63	7002105
2012-03-07	28.00	28.25	25.50	25.80	11784670
2012-03-08	25.55	26.89	25.29	26.15	7118454
2012-03-09	26.05	27.88	26.04	27.49	6815159
2012-03-12	27.60	27.97	25.60	25.83	7024806
2012-03-13	26.05	27.42	25.83	27.32	5090338
2012-03-14	28.00	28.45	26.86	27.10	4620775
2012-03-15	27.19	28.14	27.11	27.84	3726139
2012-03-16	28.38	29.37	28.08	29.08	5220498
2012-03-19	28.98	29.63	28.36	28.67	3215314
2012-03-20	28.31	28.62	27.08	27.46	6262577
2012-03-21	27.25	27.43	25.73	26.33	7191978
2012-03-22	26.33	27.35	26.30	26.95	4906375
2012-03-23	26.84	26.98	25.85	26.11	4860482
2012-03-26	26.43	26.99	26.22	26.42	3331997
2012-03-27	26.25	26.85	26.01	26.11	3274337
2012-03-28	26.06	26.23	24.50	25.07	6852125
2012-03-29	24.83	25.32	24.50	25.12	4397128
2012-03-30	25.29	25.47	24.61	25.05	2698435
2012-04-02	25.14	25.16	24.51	24.53	3487342
2012-04-03	24.30	24.35	22.42	22.60	8712251
2012-04-04	22.09	23.05	21.50	21.73	8959710
2012-04-05	21.65	22.00	20.50	20.98	8574086
2012-04-09	20.49	20.92	20.05	20.19	4728222
2012-04-10	20.16	21.84	20.02	21.38	9080966
2012-04-11	21.70	23.88	21.37	22.50	13878440
2012-04-12	22.62	22.96	21.60	22.00	7503257
2012-04-13	21.82	22.47	20.75	20.83	6338616
2012-04-16	21.31	21.55	20.55	20.82	5232632
2012-04-17	21.63	23.80	20.53	22.96	16784444
2012-04-18	23.70	23.75	21.28	21.35	9733890
2012-04-19	21.30	21.88	20.99	21.40	5284920
2012-04-20	21.47	22.08	20.60	20.65	7119557
2012-04-23	20.01	20.13	18.97	19.25	6203556
2012-04-24	19.19	19.36	18.57	18.64	5976341
2012-04-25	18.87	18.96	18.05	18.30	5294870
2012-04-26	18.30	18.84	18.11	18.31	3895710
2012-04-27	18.40	18.70	17.81	18.35	3700750
2012-04-30	17.93	18.94	17.84	18.40	5326424
2012-05-01	19.17	19.48	18.35	18.42	7360240
2012-05-02	18.26	18.38	17.65	18.21	4406540
2012-05-03	18.05	18.33	17.50	18.07	6482266
2012-05-04	18.53	19.20	16.80	16.94	11558241
2012-05-07	16.88	17.67	16.62	17.67	6513613
2012-05-08	17.56	17.58	16.48	16.54	6680837
2012-05-09	16.25	17.25	16.05	16.92	5433297
2012-05-10	17.14	17.40	16.08	16.09	6713700
2012-05-11	15.94	16.44	15.75	16.14	5087813
2012-05-14	15.88	16.65	15.68	16.16	4059730
2012-05-15	16.10	16.34	15.15	15.23	4898670
2012-05-16	15.33	15.63	13.75	13.98	8796636
2012-05-17	13.96	15.25	13.91	14.92	10458455
2012-05-18	15.02	15.10	13.65	13.66	6758205
2012-05-21	13.70	14.20	13.37	13.83	4875129
2012-05-22	13.84	13.93	13.21	13.60	5475252
2012-05-23	13.42	14.32	13.27	14.26	3813599
2012-05-24	14.53	14.54	13.58	14.22	3636490
2012-05-25	14.19	14.85	14.05	14.33	4505186
2012-05-29	14.23	14.70	14.08	14.23	3643545
2012-05-30	13.95	13.97	13.37	13.40	3381394
2012-05-31	13.37	13.40	12.19	12.56	9161382
2012-06-01	12.13	12.25	11.54	11.77	6542988
2012-06-04	11.83	12.39	11.43	12.28	6354091
2012-06-05	12.14	12.97	12.10	12.65	4160405
2012-06-06	12.73	13.77	12.71	13.31	5080564
2012-06-07	13.51	13.84	12.77	12.84	4609793
2012-06-08	12.70	12.84	12.51	12.80	2838444
2012-06-11	13.19	13.19	12.29	12.33	3346752
2012-06-12	12.54	15.43	12.50	14.95	21555434
2012-06-13	14.75	14.77	13.64	13.84	18216854
2012-06-14	13.95	14.13	13.28	13.45	6742576
2012-06-15	13.45	14.15	13.25	13.95	7293254
2012-06-18	13.85	15.17	13.76	14.47	8597030
2012-06-19	14.87	15.62	14.48	15.23	9545297
2012-06-20	15.30	15.56	14.80	14.93	5538232
2012-06-21	15.00	15.34	14.52	14.54	5843197
2012-06-22	15.12	16.42	15.06	15.88	18529908
2012-06-25	15.57	15.65	14.90	15.20	5528960
2012-06-26	15.32	15.70	14.83	14.89	4012231
2012-06-27	14.87	15.49	14.85	15.35	3129279
2012-06-28	15.25	15.30	14.50	14.75	5373761
2012-06-29	15.35	15.36	14.62	15.06	4648410
2012-07-02	15.19	15.55	15.01	15.28	4644376
2012-07-03	15.45	16.19	15.35	15.67	3768860
2012-07-05	15.88	15.96	15.35	15.43	2722862
2012-07-06	15.23	15.38	14.80	15.01	2667053
2012-07-09	14.94	15.18	14.50	14.55	2232458
2012-07-10	14.66	15.05	13.88	14.18	3564822
2012-07-11	14.12	14.72	14.07	14.65	2647200
2012-07-12	14.18	14.47	13.86	14.01	3411493
2012-07-13	14.01	14.24	13.87	14.17	2361416
2012-07-16	14.23	15.51	13.98	14.98	5967861
2012-07-17	15.02	15.11	14.28	14.46	3054561
2012-07-18	14.30	14.76	14.15	14.47	2268395
2012-07-19	14.50	15.70	14.46	15.13	4237801
2012-07-20	15.03	15.09	14.74	14.79	2253387
2012-07-23	14.40	14.44	14.01	14.22	2584829
2012-07-24	13.84	14.30	13.81	14.07	2431853
2012-07-25	14.15	14.59	13.86	14.18	2585670
2012-07-26	14.38	14.60	13.97	14.00	3011757
2012-07-27	14.09	14.54	13.91	14.50	2853222
2012-07-30	14.48	14.58	13.93	14.21	4009408
2012-07-31	14.32	15.59	14.32	15.54	6089114
2012-08-01	15.60	15.78	14.59	14.80	9201069
2012-08-02	17.00	19.12	16.71	17.93	28202961
2012-08-03	18.30	18.48	17.01	17.06	10089154
2012-08-06	17.13	19.37	17.11	19.06	12557885
2012-08-07	19.53	21.15	19.43	20.68	13132093
2012-08-08	21.15	21.79	20.68	21.41	8588081
2012-08-09	21.35	22.12	20.82	21.70	7496937
2012-08-10	21.54	21.63	20.92	21.43	5385078
2012-08-13	21.37	21.39	20.03	20.49	5550110
2012-08-14	20.70	20.84	19.59	20.04	4891976
2012-08-15	19.56	21.27	19.56	21.10	5148712
2012-08-16	21.14	22.19	21.11	21.49	5300462
2012-08-17	21.55	21.98	21.09	21.26	4559135
2012-08-20	21.29	23.16	21.02	22.46	8282368
2012-08-21	23.08	25.06	22.77	24.14	14403200
2012-08-22	23.93	24.82	23.31	23.93	8362350
2012-08-23	24.40	25.16	24.00	24.61	7818134
2012-08-24	24.73	24.98	24.28	24.77	5780534
2012-08-27	25.13	25.91	24.86	25.54	6568504
2012-08-28	25.48	26.31	25.36	25.70	5317771
2012-08-29	25.61	25.79	24.01	24.20	6350570
2012-08-30	23.40	23.50	19.65	19.67	25107791
2012-08-31	20.39	21.18	19.83	19.99	11600075
2012-09-04	19.80	19.94	18.30	18.92	11062360
2012-09-05	19.26	19.45	18.57	18.65	6715183
2012-09-06	19.00	21.05	18.71	20.03	13623989
2012-09-07	20.12	20.67	19.38	20.44	10540278
2012-09-10	20.74	21.71	20.64	20.79	7507644
2012-09-11	21.58	22.23	21.26	21.80	8086387
2012-09-12	22.04	22.69	21.85	22.48	6766866
2012-09-13	22.55	22.80	21.71	22.61	7112826
2012-09-14	23.01	24.93	22.85	24.61	10226469
2012-09-17	24.54	24.59	23.03	23.24	6267309
2012-09-18	23.21	23.95	22.60	23.15	5901514
2012-09-19	23.42	24.60	23.22	23.48	7277811
2012-09-20	23.49	23.58	22.32	22.57	6169267
2012-09-21	22.33	22.78	21.02	21.20	9799691
2012-09-24	20.93	21.15	20.32	21.00	5671070
2012-09-25	21.41	21.73	20.50	20.51	5741992
2012-09-26	20.55	21.33	20.00	20.90	4932582
2012-09-27	21.60	24.33	21.56	23.11	14635229
2012-09-28	22.51	23.00	22.02	22.15	5970416
2012-10-01	22.43	22.60	21.81	21.93	4711157
2012-10-02	22.39	23.29	21.92	22.88	6213609
2012-10-03	23.00	23.39	21.80	22.00	5582328
2012-10-04	22.27	23.15	21.60	22.55	6373392
2012-10-05	21.90	22.12	19.68	20.07	15041979
2012-10-08	20.38	20.94	20.14	20.26	4586892
2012-10-09	20.40	21.13	20.12	20.80	6345369
2012-10-10	20.85	21.29	20.56	21.04	5318846
2012-10-11	21.84	22.19	21.50	21.72	6294101
2012-10-12	21.80	22.33	21.74	22.11	3699200
2012-10-15	22.22	22.40	21.82	22.25	3618582
2012-10-16	22.40	24.30	22.22	24.09	8324941
2012-10-17	24.60	25.94	24.50	25.17	10462363
2012-10-18	24.99	25.55	24.60	25.14	4651438
2012-10-19	24.85	25.00	23.21	23.54	6594027
2012-10-22	23.79	24.28	23.40	23.80	2878917
2012-10-23	22.99	23.52	22.56	23.31	3207734
2012-10-24	23.49	23.73	22.84	23.36	2478939
2012-10-25	23.60	24.08	22.75	23.77	4123569
2012-10-26	23.77	24.50	23.60	23.97	2880593
2012-10-31	24.20	24.37	23.83	24.30	2341409
2012-11-01	24.50	24.90	24.14	24.75	5009733
2012-11-02	22.85	23.53	22.20	22.54	7663080
2012-11-05	22.55	23.44	22.52	23.33	3244366
2012-11-06	23.45	25.28	23.25	24.79	6325291
2012-11-07	25.15	25.64	23.63	23.67	6887520
2012-11-08	24.24	24.70	24.02	24.15	3928327
2012-11-09	24.50	25.37	24.39	24.55	4081838
2012-11-12	24.75	25.97	24.67	25.43	4917153
2012-11-13	25.26	25.40	24.34	24.40	3534161
2012-11-14	24.78	24.86	23.28	23.45	3258459
2012-11-15	23.55	23.75	22.52	23.25	3585897
2012-11-16	23.40	23.72	22.62	23.54	3431374
2012-11-19	24.16	24.37	23.70	24.15	2752612
2012-11-20	24.03	24.03	23.41	23.87	1942853
2012-11-21	24.29	24.52	24.06	24.47	2036480
2012-11-23	24.49	24.98	24.35	24.45	1262180
2012-11-26	24.75	25.48	24.41	25.31	3242913
2012-11-27	25.20	27.27	25.10	26.28	10881740
2012-11-28	26.28	27.75	25.20	27.21	8434302
2012-11-29	27.46	27.69	26.70	27.03	4412794
2012-11-30	26.86	27.48	26.74	26.99	4134110
2012-12-03	27.23	27.96	26.92	27.50	4614128
2012-12-04	27.45	29.73	27.32	29.61	9930483
2012-12-05	29.29	30.49	29.15	29.94	7050327
2012-12-06	29.86	30.84	29.80	30.72	4751629
2012-12-07	30.98	31.36	29.29	29.91	6769628
2012-12-10	29.90	30.45	29.37	30.03	3046193
2012-12-11	30.37	31.27	30.20	31.08	3411304
2012-12-12	31.39	33.15	31.39	32.00	8586923
2012-12-13	32.40	32.50	31.31	31.77	6095051
2012-12-14	32.05	33.17	32.03	32.56	5430654
2012-12-17	32.57	32.71	31.40	32.03	2866189
2012-12-18	32.39	32.54	31.70	32.00	3537746
2012-12-19	32.10	33.38	31.89	33.03	4609421
2012-12-20	32.90	33.20	32.12	32.25	3324247
2012-12-21	31.53	31.75	30.67	30.92	4770474
2012-12-24	30.67	31.38	29.58	30.26	1970947
2012-12-26	30.26	31.22	30.25	30.63	2393296
2012-12-27	30.75	30.75	29.57	30.02	2392715
2012-12-28	29.74	30.55	29.48	29.80	2326422
2012-12-31	29.61	30.91	29.49	30.86	3107364
2013-01-02	32.02	32.50	31.42	31.99	3260349
2013-01-03	32.60	35.60	32.30	34.41	10023128
2013-01-04	33.45	34.30	33.01	33.59	4654551
2013-01-07	33.08	33.20	31.05	31.37	6684524
2013-01-08	31.60	31.93	30.43	31.02	4351159
2013-01-09	31.45	32.45	31.45	31.90	3702180
2013-01-10	32.30	32.62	31.66	31.97	3367251
2013-01-11	32.08	32.65	31.95	32.01	2037001
2013-01-14	31.84	32.00	30.57	31.21	3283220
2013-01-15	31.34	31.77	30.76	31.62	2179798
2013-01-16	31.40	31.64	30.18	30.72	3361563
2013-01-17	30.90	31.68	30.46	30.53	3343130
2013-01-18	30.69	30.87	29.93	30.08	2931668
2013-01-22	30.22	31.67	30.21	31.58	3988632
2013-01-23	31.83	31.99	30.99	31.15	2407495
2013-01-24	30.84	31.90	30.05	30.30	3561092
2013-01-25	30.34	30.93	30.08	30.21	2802164
2013-01-28	30.58	30.61	29.52	29.70	2808617
2013-01-29	29.70	29.76	27.73	27.94	6868877
2013-01-30	27.95	28.46	27.67	27.91	2733518
2013-01-31	27.92	28.40	27.82	28.18	2400461
2013-02-01	28.41	28.77	27.86	28.33	3495054
2013-02-04	27.90	29.39	27.60	28.34	3656831
2013-02-05	28.69	30.55	28.26	29.02	6889018
2013-02-06	29.82	31.25	29.62	31.13	6867569
2013-02-07	31.41	31.64	30.66	31.11	3402679
2013-02-08	30.78	30.80	30.04	30.40	2301509
2013-02-11	30.51	32.58	30.51	32.36	6616504
2013-02-12	32.38	33.88	32.10	33.74	6596109
2013-02-13	34.05	34.07	32.20	32.45	4617486
2013-02-14	32.23	35.44	32.16	34.92	8206915
2013-02-15	34.90	35.42	33.75	34.09	6288827
2013-02-19	34.14	36.98	34.14	36.13	9902525
2013-02-20	36.30	36.82	35.07	35.13	7274071
2013-02-21	34.89	35.44	33.88	34.41	5536762
2013-02-22	34.30	34.70	32.85	33.81	6377010
2013-02-25	34.15	34.79	32.70	32.74	4552241
2013-02-26	33.00	33.00	31.08	31.36	8311273
2013-02-27	26.84	27.38	25.50	27.04	22186310
2013-02-28	27.38	27.80	25.61	25.84	9645814
2013-03-01	25.48	25.79	24.92	25.35	5626103
2013-03-04	25.31	25.42	24.46	24.70	5180189
2013-03-05	24.79	25.62	24.79	25.10	4788940
2013-03-06	25.85	27.22	25.71	25.90	8255965
2013-03-07	26.01	26.27	25.35	26.10	5861186
2013-03-08	26.40	26.70	26.11	26.29	3282530
2013-03-11	26.24	26.94	25.76	26.59	3240893
2013-03-12	26.72	27.48	26.38	27.44	4715508
2013-03-13	27.23	27.54	26.70	26.90	3746394
2013-03-14	26.87	27.33	26.33	27.26	3660111
2013-03-15	27.23	27.28	26.40	26.61	4724983
2013-03-18	26.06	26.98	25.80	26.93	3481617
2013-03-19	26.90	27.90	26.48	27.84	5784878
2013-03-20	27.99	29.71	27.85	29.49	7684097
2013-03-21	28.93	29.56	28.70	29.00	4319484
2013-03-22	29.06	29.24	28.33	28.85	3881086
2013-03-25	28.91	29.00	27.80	28.02	3374004
2013-03-26	28.17	28.19	27.00	27.60	3733369
2013-03-27	27.35	27.48	26.92	27.43	3211295
2013-03-28	27.32	27.94	26.81	26.96	2857336
2013-04-01	27.27	27.50	26.75	26.82	1875234
2013-04-02	26.87	27.07	26.13	26.26	2247201
2013-04-03	26.22	26.86	25.81	26.10	3215467
2013-04-04	25.98	26.69	25.71	26.46	3020124
2013-04-05	26.03	26.87	25.66	26.44	2593954
2013-04-08	26.78	27.72	26.32	27.04	5425776
2013-04-09	27.14	41.00	26.76	39.35	40171190
2013-04-10	37.00	38.50	35.95	36.32	24927002
2013-04-11	36.37	38.10	36.10	37.19	11719852
2013-04-12	36.95	38.64	36.51	37.11	7905888
2013-04-15	36.98	37.64	35.14	36.01	7373550
2013-04-16	36.58	38.01	36.10	37.56	6718759
2013-04-17	36.88	39.47	36.26	37.33	10844457
2013-04-18	37.58	38.39	36.77	37.67	5879728
2013-04-19	38.01	38.74	37.75	38.10	4958221
2013-04-22	38.67	39.87	37.41	38.75	6803702
2013-04-23	39.16	40.61	38.86	40.34	6348023
2013-04-24	40.93	45.93	40.75	45.11	17169909
2013-04-25	44.17	45.63	43.37	44.47	9149016
2013-04-26	44.82	45.95	43.62	44.08	7681002
2013-04-29	44.83	46.25	44.30	45.57	7103510
2013-04-30	45.73	47.46	45.65	46.56	6772742
2013-05-01	46.70	46.80	45.38	45.78	4244216
2013-05-02	45.91	46.72	44.11	46.44	7358481
2013-05-03	47.00	47.20	45.62	46.00	4830308
2013-05-06	46.63	47.78	46.15	47.69	8024670
2013-05-07	46.62	46.72	42.61	43.43	12927176
2013-05-08	43.54	45.72	42.90	45.21	6547700
2013-05-09	45.02	48.66	44.76	47.12	7009765
2013-05-10	47.03	49.55	47.00	49.34	7303772
2013-05-13	50.00	52.69	49.70	50.45	8103771
2013-05-14	49.96	50.88	48.63	50.62	7962764
2013-05-15	51.41	51.90	49.60	50.07	5089771
2013-05-16	50.56	50.95	48.24	48.37	5088801
2013-05-17	49.41	50.62	48.75	49.98	4927192
2013-05-20	50.15	55.50	50.10	54.89	11547456
2013-05-21	55.51	59.00	53.87	55.63	14506249
2013-05-22	55.75	55.96	50.68	52.40	10521840
2013-05-23	50.50	53.10	49.50	51.58	8361356
2013-05-24	52.05	53.46	50.86	51.55	5272351
2013-05-28	53.18	53.63	50.51	51.11	6199401
2013-05-29	50.40	52.99	50.00	51.76	5679203
2013-05-30	54.93	56.75	54.41	55.15	9468507
2013-05-31	54.67	56.49	54.32	54.39	5925440
2013-06-03	54.24	54.92	51.05	53.33	5821419
2013-06-04	53.71	54.67	51.81	52.62	4757871
2013-06-05	51.60	52.70	50.33	51.03	4313300
2013-06-06	51.14	53.29	51.05	53.26	4456389
2013-06-07	53.82	54.75	52.06	53.09	3871757
2013-06-10	53.60	56.70	52.85	56.40	6511859
2013-06-11	55.00	55.10	52.07	52.29	7892192
2013-06-12	49.56	51.66	46.63	46.66	14003342
2013-06-13	45.43	46.49	45.15	45.85	18870652
2013-06-14	46.55	46.81	44.34	44.71	8953106
2013-06-17	45.27	46.50	44.80	45.34	7068919
2013-06-18	45.61	46.50	45.55	45.96	4657301
2013-06-19	46.15	46.15	44.00	44.54	5755068
2013-06-20	43.46	44.07	41.67	41.97	5434981
2013-06-21	42.35	42.84	40.46	41.37	8995786
2013-06-24	41.90	42.56	40.82	41.25	7075428
2013-06-25	42.05	44.89	42.04	44.48	10196077
2013-06-26	45.39	46.15	45.00	45.12	7364990
2013-06-27	45.77	45.82	44.44	44.50	4835459
2013-06-28	44.83	45.85	44.12	44.81	12729731
2013-07-01	45.38	47.44	45.28	46.31	6358421
2013-07-02	46.10	47.43	44.65	45.17	5002367
2013-07-03	44.97	45.97	44.71	45.55	2535634
2013-07-05	46.29	46.80	45.50	46.40	3524576
2013-07-08	46.80	47.57	45.60	46.06	4283839
2013-07-09	46.20	46.55	44.75	44.92	4034618
2013-07-10	44.82	45.67	44.17	44.65	3525541
2013-07-11	45.34	46.70	44.90	46.47	4086462
2013-07-12	46.47	48.65	46.30	47.65	5875688
2013-07-15	48.91	51.00	48.84	50.27	7975364
2013-07-16	50.00	51.60	48.69	48.91	8085636
2013-07-17	49.27	49.82	48.33	49.06	3891806
2013-07-18	49.31	50.17	48.60	48.86	3297263
2013-07-19	48.65	48.92	47.70	48.31	2933263
2013-07-22	48.56	50.00	48.39	49.05	3717032
2013-07-23	49.58	50.45	47.96	48.00	4261814
2013-07-24	49.00	49.01	46.30	46.76	4317477
2013-07-25	46.82	47.62	46.48	47.54	3346572
2013-07-26	46.99	47.93	46.82	47.55	2424150
2013-07-29	48.09	48.45	47.22	47.30	2586148
2013-07-30	47.38	48.94	47.21	48.48	4096434
2013-07-31	48.59	49.75	48.26	49.22	4170035
2013-08-01	49.64	49.90	47.83	48.15	3486749
2013-08-02	48.03	48.30	46.94	47.30	3361812
2013-08-05	47.46	48.72	47.41	47.86	3076237
2013-08-06	48.20	48.45	45.80	46.75	8971909
2013-08-07	42.17	42.25	39.84	40.47	19931887
2013-08-08	40.91	41.41	40.08	40.51	5514179
2013-08-09	40.55	41.19	40.52	41.02	3490885
2013-08-12	40.88	41.50	40.52	40.57	3242462
2013-08-13	40.39	40.79	38.63	38.89	7556883
2013-08-14	39.01	39.81	38.65	38.84	3972182
2013-08-15	38.41	38.48	37.32	37.63	4418585
2013-08-16	37.70	38.57	37.63	38.16	4542883
2013-08-19	38.29	38.45	37.03	37.09	3609229
2013-08-20	37.30	38.67	37.09	38.52	3440659
2013-08-21	38.27	39.14	37.99	38.55	3820712
2013-08-22	39.10	39.80	38.78	39.02	2457752
2013-08-23	40.14	40.14	38.61	38.97	3330433
2013-08-26	39.13	39.46	38.40	38.78	2926783
2013-08-27	38.07	38.19	36.73	36.84	4033779
2013-08-28	36.76	37.57	36.60	36.92	2563450
2013-08-29	36.96	38.07	36.85	37.52	2610265
2013-08-30	37.71	37.88	36.62	36.72	2739230
2013-09-03	37.15	37.40	36.62	36.87	3001125
2013-09-04	36.85	36.98	35.59	36.47	4061173
2013-09-05	36.58	38.47	36.58	38.36	4805080
2013-09-06	38.68	38.76	36.83	37.45	4153232
2013-09-09	37.42	38.63	37.27	38.24	3109108
2013-09-10	38.83	39.83	38.72	39.73	4828379
2013-09-11	39.59	40.40	39.40	39.60	4032248
2013-09-12	39.80	40.18	38.30	38.34	3387620
2013-09-13	38.42	38.60	37.88	38.22	2149097
2013-09-16	38.63	39.49	38.37	38.48	2874996
2013-09-17	38.53	38.93	38.03	38.51	2041500
2013-09-18	38.84	39.71	38.47	39.50	3477496
2013-09-19	39.93	40.57	39.53	39.83	3522020
2013-09-20	39.91	41.07	38.93	39.02	4268529
2013-09-23	39.08	39.64	38.31	38.78	2915023
2013-09-24	38.71	39.75	38.20	39.04	2312427
2013-09-25	39.00	41.00	38.35	40.39	6090693
2013-09-26	41.05	41.65	40.15	40.45	4388063
2013-09-27	40.36	41.92	39.70	40.71	4517864
2013-09-30	39.83	40.66	39.38	40.21	3199457
2013-10-01	40.31	42.30	40.00	42.14	5161855
2013-10-02	41.87	43.12	41.55	42.98	5822198
2013-10-03	43.65	44.25	41.77	43.08	6342627
2013-10-04	43.08	44.48	42.55	43.97	5283986
2013-10-07	43.63	44.98	42.93	43.74	4426455
2013-10-08	43.87	44.87	41.53	42.29	5468654
2013-10-09	42.52	42.99	40.53	41.60	4627917
2013-10-10	42.11	43.24	41.78	42.33	3879163
2013-10-11	42.94	43.85	42.29	43.31	4794811
2013-10-14	42.75	44.87	42.50	44.36	4980938
2013-10-15	44.42	45.89	43.48	43.75	6041832
2013-10-16	44.72	45.80	44.28	45.76	5783025
2013-10-17	45.90	46.56	45.31	45.97	4806054
2013-10-18	46.53	50.20	45.85	49.97	9750137
2013-10-21	51.75	56.00	51.68	53.88	16113247
2013-10-22	55.39	56.25	51.77	54.50	11605027
2013-10-23	53.15	53.75	52.24	53.08	4553585
2013-10-24	53.30	54.72	53.25	54.22	4257057
2013-10-25	54.37	54.70	52.33	52.80	5075099
2013-10-28	53.09	53.10	49.82	51.48	7020136
2013-10-29	51.74	52.38	51.22	52.37	3738320
2013-10-30	52.31	52.96	51.02	51.40	3548456
2013-10-31	50.11	51.82	48.63	50.31	8410207
2013-11-01	55.64	59.80	54.77	59.14	28397635
2013-11-04	60.60	62.10	59.61	61.83	10114881
2013-11-05	61.63	62.38	60.31	62.12	6112169
2013-11-06	61.97	62.45	59.54	61.15	5293766
2013-11-07	60.62	61.01	57.57	58.13	6679716
2013-11-08	58.81	61.09	58.51	60.50	5308066
2013-11-11	60.67	63.44	60.00	63.14	5721106
2013-11-12	62.85	63.35	60.45	61.72	4947002
2013-11-13	61.10	64.39	61.10	64.20	4953029
2013-11-14	64.97	65.99	63.16	64.28	6011712
2013-11-15	64.47	64.75	62.82	64.19	3229541
2013-11-18	64.43	65.20	62.29	62.87	3877049
2013-11-19	63.00	63.44	59.69	60.42	4878430
2013-11-20	60.64	62.20	60.52	60.88	3589565
2013-11-21	61.21	62.40	60.96	61.98	2849631
2013-11-22	62.03	62.27	60.02	60.35	2611124
2013-11-25	60.65	60.85	58.15	59.94	4487308
2013-11-26	59.79	60.38	58.12	59.37	3513751
2013-11-27	59.44	60.94	58.86	60.53	3375390
2013-11-29	60.95	61.40	59.70	59.82	1698565
2013-12-02	59.77	60.49	58.90	59.81	2403767
2013-12-03	59.59	60.48	59.00	59.62	2330426
2013-12-04	59.14	61.85	59.12	60.80	4394778
2013-12-05	60.91	61.18	59.56	59.78	3383455
2013-12-06	60.23	60.48	57.75	58.01	3479222
2013-12-09	58.03	58.79	55.77	56.07	4469450
2013-12-10	56.02	57.78	55.73	56.49	5084480
2013-12-11	56.71	56.90	53.90	54.20	4808042
2013-12-12	54.07	55.47	53.07	54.39	4248655
2013-12-13	54.50	55.20	53.48	53.79	3436412
2013-12-16	54.47	55.50	53.72	54.70	2732820
2013-12-17	54.59	55.95	54.08	55.51	2929712
2013-12-18	55.61	56.17	53.45	55.42	4160717
2013-12-19	55.05	57.37	54.70	56.76	3318778
2013-12-20	57.13	57.69	55.23	55.87	4958885
2013-12-23	56.21	56.80	55.48	55.76	2373244
2013-12-24	54.70	55.89	54.66	55.29	1238337
2013-12-26	55.57	56.17	55.28	55.68	1755994
2013-12-27	55.93	56.55	55.02	55.26	1623247
2013-12-30	55.29	56.34	55.27	55.60	1894369
2013-12-31	55.85	56.22	54.30	54.64	2812473
2014-01-02	54.28	57.58	54.01	57.44	5409536
2014-01-03	57.59	58.30	55.85	56.74	4120834
2014-01-06	54.25	54.63	51.01	51.26	11796297
2014-01-07	52.15	53.89	52.06	52.49	6662375
2014-01-08	52.29	52.89	51.41	51.68	4933490
2014-01-09	52.03	52.85	51.81	52.11	4166422
2014-01-10	52.31	52.69	51.38	51.97	2832798
2014-01-13	51.92	51.98	49.41	49.86	4423269
2014-01-14	50.12	51.50	50.08	51.05	4565462
2014-01-15	51.47	52.56	51.35	51.99	3413632
2014-01-16	53.04	53.65	51.86	52.20	5123237
2014-01-17	52.02	53.17	51.60	51.88	4050124
2014-01-21	52.12	52.38	50.45	51.81	3269808
2014-01-22	52.06	52.45	51.56	52.04	2554325
2014-01-23	51.55	51.80	49.91	50.44	3246065
2014-01-24	49.75	49.99	48.11	48.67	3886560
2014-01-27	48.33	50.12	47.75	48.84	3209120
2014-01-28	49.38	50.45	49.02	50.36	2523030
2014-01-29	49.50	50.92	49.11	49.70	2673807
2014-01-30	50.46	52.13	49.79	51.47	2900986
2014-01-31	50.25	51.92	50.30	50.58	2654899
2014-02-03	50.41	50.85	47.64	48.35	3975858
2014-02-04	48.90	49.43	48.35	49.11	2257952
2014-02-05	48.27	48.85	47.04	47.73	3399289
2014-02-06	48.01	48.95	47.81	48.20	2307703
2014-02-07	48.92	49.92	48.30	49.83	2865139
2014-02-10	49.97	51.48	49.70	51.10	3322977
2014-02-11	51.45	52.33	50.85	51.46	3298383
2014-02-12	51.78	52.78	51.30	51.58	2329286
2014-02-13	50.54	52.94	50.03	52.85	4082339
2014-02-14	53.20	53.66	52.01	53.17	3189603
2014-02-18	53.68	57.17	53.54	56.86	5920840
2014-02-19	56.63	57.95	55.61	55.97	4692174
2014-02-20	56.07	57.30	55.12	56.88	3016012
2014-02-21	57.42	57.54	55.70	55.93	2779129
2014-02-24	56.59	58.85	56.37	57.75	4119434
2014-02-25	58.47	58.75	56.91	58.03	7488828
2014-02-26	50.15	53.60	49.52	52.74	16564080
2014-02-27	54.07	57.30	54.00	57.19	9860249
2014-02-28	57.14	57.74	56.29	57.07	4570446
2014-03-03	55.71	57.36	55.10	55.96	3894712
2014-03-04	56.63	58.05	56.25	57.71	3990130
2014-03-05	57.50	59.10	57.37	58.15	3493830
2014-03-06	58.39	59.44	57.53	58.24	3097014
2014-03-07	58.63	58.70	55.72	56.11	4287466
2014-03-10	55.94	56.36	54.43	54.84	2848847
2014-03-11	55.07	55.71	53.09	53.48	3071657
2014-03-12	53.11	54.49	52.79	53.70	2202285
2014-03-13	53.97	54.46	52.42	53.03	2940678
2014-03-14	52.68	54.34	52.68	54.03	2526723
2014-03-17	55.38	56.99	54.75	56.52	4577402
2014-03-18	56.77	58.20	56.13	57.56	4406301
2014-03-19	57.10	70.99	56.96	69.40	30879295
2014-03-20	70.17	73.74	68.53	70.48	21778983
2014-03-21	70.00	73.97	69.55	73.37	11892671
2014-03-24	72.86	74.84	71.02	73.87	8159236
2014-03-25	74.00	74.20	70.46	72.08	6875061
2014-03-26	71.98	72.50	68.37	68.47	6229614
2014-03-27	68.58	70.50	67.18	69.75	5715888
2014-03-28	70.31	71.15	68.38	68.64	3744639
2014-03-31	69.55	70.49	68.94	69.79	2961170
2014-04-01	70.04	71.62	69.91	70.89	3783961
2014-04-02	71.06	72.79	70.31	71.93	3803984
2014-04-03	71.90	72.10	67.64	68.46	4683804
2014-04-04	69.68	72.96	68.66	69.72	6893975
2014-04-07	69.12	71.21	67.05	68.00	5185658
2014-04-08	68.71	74.00	68.46	72.77	6768097
2014-04-09	73.26	74.18	71.31	73.34	5437646
2014-04-10	73.18	73.78	69.30	69.63	4778583
2014-04-11	68.70	70.53	66.95	67.59	4979156
2014-04-14	68.48	69.28	66.77	68.30	3594866
2014-04-15	68.24	68.60	63.31	66.39	5159811
2014-04-16	67.05	67.95	65.34	67.59	2723462
2014-04-17	67.86	68.95	66.70	67.32	2536692
2014-04-21	67.42	69.23	66.50	69.21	2406331
2014-04-22	70.04	72.20	69.20	71.12	3454727
2014-04-23	71.18	72.41	69.90	70.04	2939260
2014-04-24	70.84	71.46	68.77	70.62	2554485
2014-04-25	69.69	71.33	68.20	68.63	2649959
2014-04-28	68.61	69.00	64.09	65.92	3863302
2014-04-29	66.48	66.83	64.60	66.28	2449252
2014-04-30	66.10	67.50	65.71	67.49	2362399
2014-05-01	66.96	70.00	66.95	67.27	2727069
2014-05-02	67.72	68.87	67.05	68.03	2213722
2014-05-05	67.19	68.90	66.71	68.42	2162091
2014-05-06	68.60	69.39	66.65	67.45	3686277
2014-05-07	67.80	69.29	61.81	63.57	8466298
2014-05-08	64.11	66.92	62.59	63.43	4475470
2014-05-09	63.38	64.69	62.38	63.21	2812194
2014-05-12	63.55	65.29	62.81	63.83	3370120
2014-05-13	63.59	64.19	62.70	63.05	3299031
2014-05-14	62.69	63.49	61.70	61.89	2342681
2014-05-15	61.47	61.50	58.82	60.10	3674567
2014-05-16	59.90	60.23	58.57	59.64	2438962
2014-05-19	58.99	60.49	58.84	59.83	2280928
2014-05-20	59.88	59.97	57.80	58.63	3103473
2014-05-21	59.21	60.48	58.69	60.39	2837172
2014-05-22	60.66	61.74	60.15	60.63	2161428
2014-05-23	60.71	61.30	60.02	60.67	1634299
2014-05-27	61.25	62.48	60.97	61.26	2480844
2014-05-28	62.16	63.35	61.79	61.87	2519901
2014-05-29	62.02	63.98	62.01	63.41	2734130
2014-05-30	63.61	63.98	61.27	61.78	2448522
2014-06-02	62.29	62.99	61.12	62.70	2092742
2014-06-03	62.82	63.45	61.70	62.93	2318788
2014-06-04	64.24	66.88	63.58	65.39	7911694
2014-06-05	65.45	65.83	63.67	64.02	3062982
2014-06-06	64.21	64.64	62.66	62.88	2613296
2014-06-09	62.68	63.75	62.04	62.57	1867954
2014-06-10	62.56	63.15	61.81	62.32	1761275
2014-06-11	61.92	64.77	61.84	63.54	3019811
2014-06-12	63.70	64.54	62.76	63.90	2820907
2014-06-13	63.68	65.03	63.13	64.47	1824588
2014-06-16	64.61	67.00	64.50	66.85	4145627
2014-06-17	66.85	69.60	66.66	69.13	4879819
2014-06-18	69.03	69.94	68.16	69.75	3675210
2014-06-19	69.69	70.00	67.76	68.27	2555198
2014-06-20	68.54	69.49	68.01	68.90	2606888
2014-06-23	68.90	71.57	67.89	70.15	5198719
2014-06-24	69.97	70.94	68.43	68.71	3282628
2014-06-25	68.50	70.80	68.18	70.18	2154531
2014-06-26	70.21	72.46	70.15	71.47	4030481
2014-06-27	71.17	72.00	70.85	71.40	2377162
2014-06-30	71.85	72.68	70.84	71.06	2223235
2014-07-01	71.52	71.58	69.70	70.69	2213054
2014-07-02	71.05	71.80	69.61	69.85	1824208
2014-07-03	70.05	70.42	69.02	69.50	1078027
2014-07-07	69.51	69.95	66.72	67.72	2983183
2014-07-08	67.19	67.71	62.41	64.39	7268781
2014-07-09	64.69	65.74	64.11	64.42	2568023
2014-07-10	62.66	64.21	62.04	63.67	2820544
2014-07-11	64.03	64.40	62.23	63.43	2711955
2014-07-14	63.88	64.24	63.08	63.27	1560824
2014-07-15	63.45	64.29	62.60	62.95	1502773
2014-07-16	63.42	63.79	63.05	63.46	1866075
2014-07-17	63.05	63.65	61.26	61.45	2605724
2014-07-18	61.57	62.67	60.75	62.36	2349640
2014-07-21	62.21	63.08	61.76	62.90	1556216
2014-07-22	63.45	63.95	62.92	63.47	1336037
2014-07-23	63.47	63.62	62.53	62.81	1487688
2014-07-24	62.96	63.54	62.03	63.30	1573517
2014-07-25	63.17	64.42	62.84	64.05	2376968
2014-07-28	65.31	66.68	65.31	65.53	3319048
2014-07-29	66.20	66.50	65.32	65.39	2013553
2014-07-30	66.00	66.15	65.32	65.58	1389851
2014-07-31	65.00	65.36	62.81	63.11	2569894
2014-08-01	62.49	62.99	60.58	62.03	2985216
2014-08-04	62.40	64.00	62.40	63.14	2523855
2014-08-05	63.95	64.77	62.86	63.66	4083618
2014-08-06	61.68	65.94	60.15	65.60	9419748
2014-08-07	66.34	68.94	65.72	68.17	6131446
2014-08-08	68.00	68.49	67.01	67.83	2726038
2014-08-11	68.03	70.36	67.88	69.17	2899896
2014-08-12	69.63	70.05	68.30	69.07	2083325
2014-08-13	69.64	69.97	68.91	69.50	2106584
2014-08-14	69.60	69.80	68.03	69.21	1638449
2014-08-15	69.47	70.02	68.27	69.12	1994364
2014-08-18	69.55	70.69	69.34	70.28	1965490
2014-08-19	70.34	71.15	70.05	70.16	1617209
2014-08-20	69.90	71.07	69.33	70.83	1484820
2014-08-21	70.83	71.00	70.09	70.70	1113929
2014-08-22	70.50	70.70	69.58	70.46	1116942
2014-08-25	71.03	71.75	70.56	71.16	1252199
2014-08-26	70.80	71.37	70.25	71.02	1013504
2014-08-27	70.96	71.35	69.80	70.00	1451888
2014-08-28	69.32	69.80	68.27	69.15	1860316
2014-08-29	69.21	69.95	69.21	69.68	973708
2014-09-02	69.71	70.00	68.91	69.41	1065181
2014-09-03	69.74	72.35	69.65	71.66	3100906
2014-09-04	71.63	73.50	71.25	71.55	2439503
2014-09-05	71.45	72.00	70.42	71.47	1311750
2014-09-08	71.55	73.07	71.30	71.79	1419496
2014-09-09	71.66	72.47	70.73	70.90	1443484
2014-09-10	70.70	71.43	69.51	70.97	1622335
2014-09-11	70.70	71.64	70.30	71.62	1170707
2014-09-12	71.53	73.78	71.42	72.78	3085675
2014-09-15	72.64	72.98	69.80	69.92	2251713
2014-09-16	69.70	70.74	68.55	70.69	1547737
2014-09-17	71.16	72.42	70.94	71.69	1608845
2014-09-18	72.02	72.20	71.31	71.69	1185717
2014-09-19	71.89	72.33	70.16	70.87	2441374
2014-09-22	70.42	70.83	66.91	67.17	2706717
2014-09-23	66.97	69.20	66.93	67.75	1827290
2014-09-24	67.85	68.98	67.20	68.43	1597060
2014-09-25	68.47	68.50	66.86	67.20	1405055
2014-09-26	67.58	68.07	67.01	67.97	1033882
2014-09-29	66.87	67.86	66.18	67.52	1256339
2014-09-30	67.61	67.63	64.93	65.81	2347169
2014-10-01	65.82	65.87	63.25	63.71	1677077
2014-10-02	63.90	64.85	62.16	63.83	2241358
2014-10-03	64.52	65.07	63.87	64.10	1345453
2014-10-06	64.31	64.43	61.61	62.37	2402272
2014-10-07	62.21	62.22	60.39	60.42	2139440
2014-10-08	60.40	62.66	58.81	62.19	2680469
2014-10-09	61.34	61.50	56.47	56.49	5329895
2014-10-10	55.99	56.08	53.53	53.72	4532252
2014-10-13	53.91	54.73	50.36	50.51	4621035
2014-10-14	51.37	53.07	50.13	52.00	4162763
2014-10-15	50.85	53.82	50.51	53.24	4498121
2014-10-16	52.23	55.14	51.60	54.22	2546485
2014-10-17	55.39	55.98	52.75	53.23	2861449
2014-10-20	53.23	54.61	52.61	54.37	1911271
2014-10-21	55.03	56.60	54.93	56.35	2156995
2014-10-22	56.49	56.99	54.51	54.75	2487594
2014-10-23	55.31	56.86	55.11	56.27	2036371
2014-10-24	56.14	56.93	55.13	56.44	1442898
2014-10-27	56.01	56.01	53.97	54.29	2398815
2014-10-28	54.85	57.42	54.06	57.38	2794087
2014-10-29	57.44	58.00	55.27	56.16	1883186
2014-10-30	55.85	56.40	54.61	56.10	2017934
2014-10-31	57.40	58.97	56.60	58.90	2533632
2014-11-03	58.78	59.78	58.06	58.31	1849915
2014-11-04	57.93	58.41	56.81	56.87	1667861
2014-11-05	57.05	57.73	56.03	56.26	1819350
2014-11-06	56.45	57.35	55.80	56.41	3206528
2014-11-07	52.72	53.48	50.00	50.29	11166076
2014-11-10	50.79	52.60	50.70	51.96	4773135
2014-11-11	51.91	52.35	50.76	50.99	2189000
2014-11-12	51.11	51.39	49.18	49.59	3819022
2014-11-13	49.25	49.40	47.71	47.68	1690980
2014-11-14	47.31	48.66	45.94	48.49	3790814
2014-11-17	48.10	49.15	47.20	47.95	2503385
2014-11-18	48.41	49.68	48.25	49.46	2944397
2014-11-19	49.50	49.69	48.25	48.82	2017399
2014-11-20	48.51	49.91	47.88	49.43	1720382
2014-11-21	50.22	50.78	49.63	49.76	1933213
2014-11-24	49.58	50.71	49.50	50.66	1893511
2014-11-25	50.67	51.10	50.15	51.04	1839790
2014-11-26	50.96	51.87	50.80	51.53	1506865
2014-11-28	50.24	50.25	47.89	48.80	2979680
2014-12-01	48.29	48.78	45.46	45.76	3813297
2014-12-02	45.57	46.91	45.52	46.42	1724806
2014-12-03	46.60	47.56	46.51	47.12	2582184
2014-12-04	47.11	47.23	46.14	46.72	1653290
2014-12-05	46.88	47.55	46.65	46.91	1331359
2014-12-08	46.75	47.04	44.41	44.65	2571406
2014-12-09	44.00	45.20	42.68	45.06	2675720
2014-12-10	44.89	45.20	42.92	43.07	2819987
2014-12-11	43.40	44.27	42.84	43.04	1374144
2014-12-12	42.58	43.11	42.03	42.12	1827543
2014-12-15	42.36	42.99	41.44	41.66	1728410
2014-12-16	41.26	42.70	40.78	40.90	4963674
2014-12-17	41.23	42.41	40.54	42.35	2393030
2014-12-18	43.36	45.70	43.36	45.21	4563272
2014-12-19	45.44	45.59	44.30	45.03	3501270
2014-12-22	45.05	45.23	43.84	43.84	2204922
2014-12-23	43.84	44.75	43.75	44.06	2001250
2014-12-24	43.99	44.24	43.27	43.67	862545
2014-12-26	43.97	45.43	43.80	44.34	1518428
2014-12-29	44.26	45.00	44.16	44.42	1207367
2014-12-30	43.94	44.65	43.63	44.52	1458604
2014-12-31	44.52	45.39	43.47	44.60	1990914
2015-01-02	44.72	45.34	43.72	44.55	1873765
2015-01-05	43.88	43.98	41.51	41.83	3668037
2015-01-06	42.01	42.01	39.88	40.86	3712221
2015-01-07	42.00	42.47	41.40	41.75	2869783
2015-01-08	42.39	43.68	42.03	43.63	3211906
2015-01-09	43.91	44.44	42.83	44.20	1965568
2015-01-12	43.81	43.89	42.15	42.83	2358920
2015-01-13	43.20	44.49	42.33	42.71	2455092
2015-01-14	42.04	42.82	41.39	42.28	2131082
2015-01-15	42.75	43.09	40.12	40.16	2500805
2015-01-16	40.18	41.06	39.81	40.72	2787642
2015-01-20	40.67	40.72	39.18	39.83	2071031
2015-01-21	39.77	41.90	39.69	41.40	2434666
2015-01-22	41.74	42.00	40.57	41.90	1742337
2015-01-23	41.74	43.10	41.50	42.54	1797404
2015-01-26	42.35	44.38	42.03	44.17	1745139
2015-01-27	43.30	44.04	42.69	43.72	1916320
2015-01-28	43.65	44.48	42.53	42.70	2192635
2015-01-29	42.88	42.99	41.15	42.36	1604827
2015-01-30	41.92	43.22	41.82	42.32	1944543
2015-02-02	42.68	45.64	42.59	45.48	3311175
2015-02-03	46.19	48.62	46.15	48.16	4290358
2015-02-04	47.46	47.95	46.22	46.98	2236844
2015-02-05	47.24	47.65	46.29	46.90	1766525
2015-02-06	47.00	47.87	46.75	46.90	1406843
2015-02-09	46.78	47.68	46.06	46.33	2359596
2015-02-10	46.70	48.69	44.62	48.54	9140360
2015-02-11	49.85	50.29	48.12	48.77	12070024
2015-02-12	49.27	49.85	48.71	49.42	3267536
2015-02-13	49.64	49.99	48.62	48.84	2695881
2015-02-17	49.16	49.85	48.33	49.62	2467805
2015-02-18	49.60	50.79	48.59	48.84	3780889
2015-02-19	48.26	48.98	47.35	48.41	1971678
2015-02-20	48.66	49.62	48.20	49.02	2090984
2015-02-23	49.05	49.97	48.50	49.64	3228076
2015-02-24	56.79	57.89	54.63	54.70	18453713
2015-02-25	56.15	59.24	56.12	58.54	15704706
2015-02-26	57.80	59.56	56.70	58.68	6521110
2015-02-27	58.90	60.21	58.22	59.75	4014570
2015-03-02	59.61	61.21	59.03	61.11	3994629
2015-03-03	60.93	61.42	60.12	60.69	3146845
2015-03-04	60.52	61.31	60.05	61.20	2505226
2015-03-05	61.40	61.90	60.92	61.66	2339606
2015-03-06	61.11	62.27	60.31	60.61	2342068
2015-03-09	60.82	61.99	60.30	61.06	2701424
2015-03-10	60.31	60.51	59.50	59.86	2159441
2015-03-11	60.14	60.33	59.27	59.29	1897434
2015-03-12	59.48	60.75	59.39	60.61	2075551
2015-03-13	60.22	60.78	59.76	60.60	1570151
2015-03-16	60.27	60.98	59.13	60.22	1964537
2015-03-17	59.89	61.38	59.70	60.49	2311842
2015-03-18	60.08	61.87	59.85	61.43	2026308
2015-03-19	61.12	61.58	60.12	60.30	1776466
2015-03-20	60.67	60.99	59.70	60.26	2893360
2015-03-23	60.06	61.15	59.74	60.58	2197903
2015-03-24	60.36	63.10	60.36	62.52	2890326
2015-03-25	62.70	62.79	60.05	60.09	2662241
2015-03-26	59.53	60.39	58.61	59.62	2022704
2015-03-27	59.40	60.09	58.79	59.61	1321991
2015-03-30	59.72	61.05	59.72	60.69	1535358
2015-03-31	60.03	60.69	59.42	59.79	1797348
2015-04-01	59.84	61.31	59.01	60.83	1760435
2015-04-02	61.00	61.95	60.78	61.19	1228124
2015-04-06	60.70	62.00	60.50	61.51	1224486
2015-04-07	61.56	62.65	61.24	61.27	1456007
2015-04-08	61.58	61.77	60.01	60.65	1894449
2015-04-09	60.50	61.49	60.50	61.18	968157
2015-04-10	61.36	61.70	61.02	61.30	774350
2015-04-13	61.40	61.70	61.09	61.41	823529
2015-04-14	61.54	61.70	60.52	61.07	918507
2015-04-15	61.46	64.09	60.90	63.74	3716840
2015-04-16	63.70	63.71	62.13	62.89	1939281
2015-04-17	62.34	62.84	61.28	61.94	1798138
2015-04-20	62.26	62.57	61.52	62.25	1077518
2015-04-21	62.45	63.12	61.80	63.11	1453855
2015-04-22	63.44	64.40	63.00	63.89	1934582
2015-04-23	64.00	65.09	63.30	64.75	1584138
2015-04-24	65.42	65.50	63.16	63.43	1507253
2015-04-27	63.86	64.25	62.71	62.92	1332511
2015-04-28	62.87	63.71	62.10	63.57	1585298
2015-04-29	63.13	63.47	61.69	61.94	1979674
2015-04-30	61.73	62.36	59.36	59.67	3440715
2015-05-01	57.50	59.97	56.60	57.34	6218669
2015-05-04	57.13	57.82	56.32	56.78	2829955
2015-05-05	56.83	57.78	56.50	56.81	2777164
2015-05-06	57.03	57.22	55.15	55.66	2207895
2015-05-07	55.29	56.57	54.57	56.32	2771852
2015-05-08	56.91	56.97	56.10	56.37	1670813
2015-05-11	56.41	56.93	56.30	56.38	1300116
2015-05-12	56.19	56.47	55.37	56.05	1259878
2015-05-13	56.14	57.15	56.01	56.77	1040378
2015-05-14	57.05	57.09	56.23	56.56	1132042
2015-05-15	56.35	56.97	56.15	56.72	839636
2015-05-18	56.82	56.83	56.03	56.18	1121314
2015-05-19	56.18	56.54	55.00	55.28	1326588
2015-05-20	55.41	55.73	54.70	54.92	1297399
2015-05-21	55.20	56.66	55.15	55.89	1481451
2015-05-22	55.75	56.03	54.90	55.07	1188863
2015-05-26	53.03	53.03	50.71	51.06	5167624
2015-05-27	51.05	51.60	50.56	51.28	2291615
2015-05-28	51.24	51.52	50.45	50.75	1650809
2015-05-29	50.52	50.70	49.70	49.71	1847874
2015-06-01	49.99	50.53	49.26	49.90	1991139
2015-06-02	49.80	51.60	49.40	50.95	1998579
2015-06-03	50.97	51.74	50.61	50.83	1570855
2015-06-04	50.60	50.79	49.50	49.67	2103629
2015-06-05	49.87	51.47	49.38	51.30	2669534
2015-06-08	51.05	51.49	49.61	49.85	1820213
2015-06-09	49.95	50.24	49.01	49.17	1410491
2015-06-10	49.48	51.37	49.22	50.29	2447037
2015-06-11	50.37	50.80	50.02	50.43	1168298
2015-06-12	50.29	50.98	50.12	50.48	1135571
2015-06-15	50.08	53.67	50.03	53.48	3979866
2015-06-16	53.37	53.67	51.97	52.15	2418452
2015-06-17	52.46	53.13	51.22	51.76	2199482
2015-06-18	52.13	52.48	51.70	51.98	1753546
2015-06-19	52.04	52.97	50.64	51.03	6904852
2015-06-22	51.16	51.61	50.81	51.11	1153091
2015-06-23	51.29	52.10	50.88	51.49	1556653
2015-06-24	51.25	51.94	51.10	51.36	1772685
2015-06-25	51.63	51.87	50.90	50.97	1494392
2015-06-26	50.95	51.10	49.65	49.95	1746050
2015-06-29	48.95	49.17	47.78	47.84	2852989
2015-06-30	48.42	48.44	46.84	46.98	2494352
2015-07-01	47.30	47.75	45.65	46.04	2376607
2015-07-02	46.03	46.28	45.14	45.17	2389303
2015-07-06	44.88	44.92	43.95	44.19	2034984
2015-07-07	44.00	45.14	42.71	45.12	3769519
2015-07-08	44.68	45.00	43.16	43.27	2159215
2015-07-09	44.50	45.22	43.57	43.65	1883295
2015-07-10	44.31	44.75	43.62	44.03	1349537
2015-07-13	44.55	46.06	44.44	46.01	2454196
2015-07-14	46.44	47.01	45.57	45.81	2941075
2015-07-15	45.72	45.94	44.11	44.49	2210889
2015-07-16	44.76	45.21	44.11	44.76	1245210
2015-07-17	44.62	44.70	43.75	43.95	1418141
2015-07-20	44.49	44.50	43.23	43.28	1841566
2015-07-21	43.11	43.98	42.86	43.48	1453907
2015-07-22	43.10	43.25	42.25	42.50	1742171
2015-07-23	42.57	43.64	42.57	42.74	1767777
2015-07-24	42.92	43.25	42.25	42.97	1819010
2015-07-27	42.43	42.62	41.56	42.27	1888927
2015-07-28	42.50	43.66	41.66	43.38	1720614
2015-07-29	43.51	45.96	43.13	45.54	2765905
2015-07-30	45.89	45.93	44.58	45.31	1597147
2015-07-31	45.31	45.40	44.26	44.30	1529017
2015-08-03	44.70	44.80	43.28	43.69	1938954
2015-08-04	43.70	44.79	43.42	44.50	3645769
2015-08-05	50.12	53.09	49.01	51.92	11124087
2015-08-06	52.45	53.48	50.10	51.20	4630244
2015-08-07	51.31	52.70	50.80	52.08	2783495
2015-08-10	52.50	53.63	52.45	53.48	2666898
2015-08-11	52.77	53.20	51.31	51.44	2516808
2015-08-12	50.77	52.19	49.73	51.88	2695382
2015-08-13	51.62	52.50	51.01	51.11	1470768
2015-08-14	51.19	52.30	51.14	51.51	1140052
2015-08-17	51.09	51.94	50.65	51.74	1346549
2015-08-18	51.67	52.30	50.93	51.63	1611685
2015-08-19	51.07	51.28	48.85	49.94	3084073
2015-08-20	49.37	49.60	47.85	47.91	2059247
2015-08-21	47.29	48.05	45.26	45.27	3651671
2015-08-24	40.80	46.30	40.25	43.61	3824825
2015-08-25	45.99	47.37	44.31	44.38	2834096
2015-08-26	45.71	46.23	44.04	46.09	1990069
2015-08-27	47.47	48.05	46.40	47.84	2079583
2015-08-28	47.35	49.22	47.06	47.80	1910914
2015-08-31	47.50	48.80	46.82	47.84	1218711
2015-09-01	46.93	48.79	46.39	47.26	1915106
2015-09-02	48.00	48.41	46.85	47.96	1596280
2015-09-03	48.01	49.38	47.90	48.29	1329643
2015-09-04	47.48	48.00	46.61	46.94	1091025
2015-09-08	47.72	49.14	47.50	49.11	1412637
2015-09-09	49.76	50.46	47.60	47.73	1683180
2015-09-10	48.36	49.32	47.90	48.22	1581210
2015-09-11	47.82	48.86	47.71	48.79	1339286
2015-09-14	48.37	48.46	45.85	46.20	2583141
2015-09-15	46.20	46.79	45.60	46.58	1649928
2015-09-16	46.65	48.41	46.61	47.76	1792081
2015-09-17	47.95	48.05	46.75	46.92	1391927
2015-09-18	46.19	46.42	45.08	45.33	3862882
2015-09-21	45.57	45.92	44.80	45.14	1247043
2015-09-22	44.28	44.76	43.90	44.42	1599698
2015-09-23	44.62	44.87	43.31	43.37	1631993
2015-09-24	43.10	43.90	42.15	43.64	1695127
2015-09-25	44.21	44.83	42.94	43.29	1206112
2015-09-28	43.00	43.20	40.51	40.81	1870736
2015-09-29	41.01	42.33	40.72	41.02	1766468
2015-09-30	41.49	42.85	41.48	42.75	1496177
2015-10-01	42.56	43.35	41.97	42.68	1469451
2015-10-02	42.24	45.47	41.90	45.46	1747270
2015-10-05	45.89	47.23	45.67	46.66	1604118
2015-10-06	46.77	49.16	46.68	48.88	2697492
2015-10-07	49.86	50.83	48.22	49.91	2566556
2015-10-08	49.85	51.45	49.45	51.12	1604603
2015-10-09	51.12	51.60	50.44	51.20	1399408
2015-10-12	51.21	51.31	50.11	50.83	1270928
2015-10-13	50.46	51.80	50.00	50.58	1175390
2015-10-14	50.81	52.45	50.50	51.95	1383141
2015-10-15	52.26	52.75	51.56	52.48	1533776
2015-10-16	52.55	52.63	51.08	52.05	1160839
2015-10-19	51.70	52.29	50.88	51.19	980610
2015-10-20	51.12	52.49	50.81	51.77	951530
2015-10-21	51.87	51.90	49.84	49.94	1516263
2015-10-22	50.55	50.95	49.10	49.89	1718893
2015-10-23	50.31	50.89	49.22	50.43	1376126
2015-10-26	50.97	51.69	49.81	50.57	1251040
2015-10-27	50.19	50.36	48.58	49.16	1284651
2015-10-28	49.39	50.93	48.88	50.85	1772112
2015-10-29	51.35	52.15	50.25	50.99	3001361
2015-10-30	56.90	58.43	54.65	57.07	6634060
2015-11-02	56.65	57.82	55.82	57.78	2937831
2015-11-03	57.44	59.55	57.28	58.35	2655680
2015-11-04	58.40	58.88	57.71	58.66	1728657
2015-11-05	58.94	59.41	57.70	58.33	1642417
2015-11-06	58.19	59.85	58.05	59.67	1505433
2015-11-09	59.41	59.80	57.61	58.39	1523514
2015-11-10	58.52	58.60	54.63	55.87	3854236
2015-11-11	56.02	56.30	54.07	54.75	2317729
2015-11-12	54.41	55.40	53.43	53.92	2147034
2015-11-13	53.72	54.07	52.16	52.72	2263888
2015-11-16	52.78	54.29	52.43	54.18	1389950
2015-11-17	54.55	54.70	52.39	52.75	1822426
2015-11-18	53.07	54.13	52.83	53.94	1489486
2015-11-19	53.40	53.57	52.80	53.28	961416
2015-11-20	53.40	54.76	53.34	54.44	1344435
2015-11-23	54.32	55.32	53.63	54.88	1401735
2015-11-24	54.59	56.37	54.39	56.17	1230737
2015-11-25	56.04	57.26	55.84	56.40	1092279
2015-11-27	56.17	56.19	55.39	56.10	686101
2015-11-30	56.18	57.13	56.10	56.51	1472559
2015-12-01	56.60	58.29	56.60	58.18	1608135
2015-12-02	58.06	60.32	57.95	59.67	3719886
2015-12-03	60.00	62.05	58.66	59.46	2700902
2015-12-04	59.06	60.01	58.49	59.84	1538900
2015-12-07	59.29	59.59	58.22	59.32	1852124
2015-12-08	58.43	59.25	56.96	59.07	2753381
2015-12-09	59.46	61.92	58.42	58.85	3186339
2015-12-10	54.32	55.39	52.51	54.35	7515666
2015-12-11	53.95	56.60	53.50	55.26	3212044
2015-12-14	55.79	58.48	55.04	58.41	3444346
2015-12-15	58.86	60.35	58.12	59.83	4589610
2015-12-16	63.52	66.35	63.40	65.62	7207179
2015-12-17	66.50	66.65	64.03	64.48	3326292
2015-12-18	63.84	65.34	63.29	63.41	3311472
2015-12-21	64.65	66.15	64.50	65.74	2778858
2015-12-22	65.47	65.63	63.73	64.99	1872257
2015-12-23	65.49	66.52	65.35	66.17	1334898
2015-12-24	66.26	67.80	66.25	66.92	921202
2015-12-28	66.53	66.80	65.11	66.40	1026263
2015-12-29	66.70	66.95	65.45	66.41	1049369
2015-12-30	66.23	67.16	66.01	66.99	1342517
2015-12-31	66.51	67.07	65.99	65.99	1515486
2016-01-04	64.71	66.76	64.10	66.72	2126915
2016-01-05	70.56	72.12	70.11	72.03	6385360
2016-01-06	71.00	71.45	68.42	69.52	2947128
2016-01-07	67.64	68.70	65.35	66.22	4091021
2016-01-08	67.43	67.95	64.73	65.62	3035650
2016-01-11	65.84	66.72	64.37	65.42	1744614
2016-01-12	65.98	66.54	63.07	65.22	2307841
2016-01-13	65.52	66.27	61.08	61.37	2544384
2016-01-14	60.80	62.60	57.54	61.78	3851460
2016-01-15	59.58	61.64	58.80	61.32	2377276
2016-01-19	62.21	63.15	60.74	61.49	2236286
2016-01-20	60.40	62.00	57.20	61.27	3311512
2016-01-21	61.29	64.53	60.86	63.23	2420039
2016-01-22	65.10	66.94	64.29	66.44	3006038
2016-01-25	66.56	66.59	63.93	64.14	1865981
2016-01-26	64.76	67.60	64.44	67.40	1920822
2016-01-27	66.93	67.73	65.22	65.64	1893419
2016-01-28	66.85	67.43	64.18	65.88	2228212
2016-01-29	65.92	68.70	65.80	68.66	2328829
2016-02-01	68.10	69.77	66.74	69.13	1963509
2016-02-02	68.05	68.74	65.61	66.13	1967549
2016-02-03	66.94	67.15	64.10	66.49	1760678
2016-02-04	66.39	68.49	66.05	67.20	1672840
2016-02-05	66.71	66.88	64.86	65.07	1656908
2016-02-08	63.50	65.07	62.96	64.18	2133231
2016-02-09	63.03	66.85	62.54	66.48	2393141
2016-02-10	64.66	65.72	63.79	64.41	2386873
2016-02-11	63.00	64.07	60.10	61.36	3051960
2016-02-12	62.30	62.80	58.08	60.99	2939943
2016-02-16	61.98	63.31	61.67	63.05	1652252
2016-02-17	63.70	64.20	62.17	63.47	2212910
2016-02-18	64.29	64.83	62.50	63.54	1803768
2016-02-19	63.03	63.50	61.44	62.76	1721566
2016-02-22	63.56	65.56	63.45	64.23	2374541
2016-02-23	63.80	64.56	61.27	61.79	3264088
2016-02-24	63.96	70.57	63.95	69.45	7957889
2016-02-25	69.33	72.52	68.54	72.25	5107476
2016-02-26	72.25	73.37	69.88	70.25	3541729
2016-02-29	70.28	73.71	70.02	71.87	3395259
2016-03-01	71.36	71.41	68.37	69.02	3348255
2016-03-02	68.95	70.60	68.53	69.14	2038119
2016-03-03	69.58	70.50	68.66	69.71	1706355
2016-03-04	70.16	71.21	68.71	69.52	1926540
2016-03-07	69.17	70.49	68.35	69.18	1358070
2016-03-08	68.45	69.17	66.58	66.87	1725330
2016-03-09	67.29	68.75	66.71	68.49	1566134
2016-03-10	68.32	69.53	67.81	69.25	1666307
2016-03-11	70.00	70.56	68.51	70.32	1861705
2016-03-14	70.35	71.18	69.60	70.89	1301800
2016-03-15	70.25	70.99	69.86	70.78	1283213
2016-03-16	70.15	73.19	70.03	72.06	2329894
2016-03-17	72.39	73.53	71.70	73.21	1635269
2016-03-18	73.21	73.31	72.92	72.44	300
2016-03-21	72.21	72.62	71.04	71.24	1599139
2016-03-22	70.62	71.57	70.23	71.29	1368996
2016-03-23	71.25	71.30	68.14	68.23	1925118
2016-03-24	67.98	68.84	66.61	68.46	1511970
2016-03-28	68.55	69.30	67.53	68.40	1335381
2016-03-29	68.15	69.72	67.76	69.30	1261047
2016-03-30	69.88	70.29	68.91	68.97	1268482
2016-03-31	68.73	69.64	68.40	68.97	1392925
2016-04-01	67.88	68.47	66.78	67.48	1794893
2016-04-04	67.36	69.01	67.09	67.24	1578302
2016-04-05	65.23	65.97	62.30	62.42	4834685
2016-04-06	62.92	63.59	61.47	62.76	3187946
2016-04-07	62.43	62.80	60.76	61.26	2425536
2016-04-08	61.95	62.14	60.27	60.63	2148286
2016-04-11	61.00	61.21	59.63	59.96	2363214
2016-04-12	59.93	60.85	59.50	60.34	1488269
2016-04-13	61.25	63.09	61.04	61.65	2624000
2016-04-14	61.58	61.62	60.38	60.42	1801817
2016-04-15	60.33	60.94	59.27	59.59	1692934
2016-04-18	59.43	60.69	59.00	60.36	1209641
2016-04-19	60.59	61.49	60.17	60.52	1280843
2016-04-20	60.41	62.60	60.02	61.72	1901304
2016-04-21	61.80	62.69	61.66	61.94	1481917
2016-04-22	62.23	62.77	61.23	61.54	1475607
2016-04-25	61.16	61.34	60.18	60.39	1476413
2016-04-26	60.60	61.34	60.46	61.24	1369663
2016-04-27	61.11	62.14	61.03	62.03	2947571
2016-04-28	59.05	59.41	56.88	57.02	6931428
2016-04-29	56.93	57.21	55.19	55.84	3341480
2016-05-02	56.26	56.32	54.54	54.85	2505480
2016-05-03	54.54	54.54	52.71	52.85	3035166
2016-05-04	52.46	52.67	51.32	51.78	2872313
2016-05-05	52.25	52.51	51.61	51.96	2099318
2016-05-06	51.87	52.60	51.37	51.80	1787459
2016-05-09	51.78	51.79	50.03	50.60	1489827
2016-05-10	50.00	51.50	49.91	51.27	2579049
2016-05-11	51.51	51.97	50.69	50.74	1901124
2016-05-12	50.95	51.47	49.00	49.09	2457170
2016-05-13	49.05	49.80	48.49	48.56	1982455
2016-05-16	48.85	49.74	48.75	49.07	1612894
2016-05-17	49.07	49.30	48.33	48.51	1772963
2016-05-18	48.17	49.67	48.05	48.71	1766155
2016-05-19	48.40	48.89	46.67	47.09	3056415
2016-05-20	47.37	48.23	47.00	48.02	1967933
2016-05-23	48.11	49.77	48.11	49.04	2278785
2016-05-24	49.57	50.67	49.36	50.46	2525452
2016-05-25	51.01	51.33	49.94	50.56	2026326
2016-05-26	50.42	50.51	49.28	49.73	1553449
2016-05-27	49.63	50.09	49.28	49.90	1059145
2016-05-31	49.92	50.43	49.31	49.65	1644776
2016-06-01	49.78	50.28	48.85	50.07	1574243
2016-06-02	49.58	50.33	49.40	49.84	1255427
2016-06-03	49.93	50.17	48.84	49.25	1445883
2016-06-06	49.06	50.22	49.06	50.15	1557109
2016-06-07	50.45	51.00	49.97	50.55	1386515
2016-06-08	50.72	51.30	50.20	50.93	1489888
2016-06-09	50.74	51.28	50.24	50.45	1440966
2016-06-10	49.96	50.00	48.20	48.51	1672591
2016-06-13	48.04	48.39	47.36	47.79	1827762
2016-06-14	47.74	48.24	47.22	47.89	1549931
2016-06-15	47.96	49.00	47.93	48.20	1356535
2016-06-16	47.89	48.54	47.11	48.39	1315286
2016-06-17	48.43	49.02	48.23	48.52	1600799
2016-06-20	49.40	50.40	49.26	49.32	1744554
2016-06-21	49.40	49.51	48.00	48.91	1343100
2016-06-22	49.30	49.33	48.56	48.62	1076508
2016-06-23	49.08	49.33	48.19	48.65	1275717
2016-06-24	46.51	47.49	45.73	46.02	2064914
2016-06-27	45.18	45.45	43.70	44.23	2600820
2016-06-28	44.99	46.45	44.80	46.37	1888729
2016-06-29	47.17	48.35	46.98	48.09	2672084
2016-06-30	48.26	48.50	47.69	48.48	2431184
2016-07-01	48.39	48.77	48.13	48.49	1490717
2016-07-05	48.21	48.28	47.05	47.77	1896749
2016-07-06	47.69	49.18	47.07	49.13	3521424
2016-07-07	47.50	47.62	44.06	44.34	10446733
2016-07-08	44.69	45.76	44.65	45.60	3572619
2016-07-11	45.00	46.69	44.92	46.49	2939088
2016-07-12	46.86	47.48	46.45	46.99	2048880
2016-07-13	47.25	47.40	46.14	46.20	1529408
2016-07-14	46.67	47.74	46.56	47.35	1849527
2016-07-15	47.59	47.81	46.56	47.73	2027504
2016-07-18	47.92	48.07	47.35	47.95	2273083
2016-07-19	47.93	48.07	47.48	47.74	1146993
2016-07-20	47.93	48.93	47.80	48.43	1999244
2016-07-21	48.59	49.25	48.19	48.33	1683054
2016-07-22	48.43	48.68	47.34	48.12	1677936
2016-07-25	48.00	48.12	47.40	47.99	1074203
2016-07-26	48.14	48.74	48.02	48.58	1206909
2016-07-27	49.06	49.19	48.26	48.55	1107724
2016-07-28	48.59	48.90	46.90	47.13	1865281
2016-07-29	47.25	47.44	46.52	46.68	1684602
2016-08-01	46.91	47.58	46.75	47.38	2413128
2016-08-02	47.25	47.77	46.81	47.76	2986569
2016-08-03	47.53	49.28	47.52	49.24	4430111
2016-08-04	49.48	49.50	42.77	43.72	18975891
2016-08-05	44.14	44.33	43.27	44.11	4495986
2016-08-08	44.30	44.86	43.63	43.81	2665738
2016-08-09	43.77	43.81	41.62	41.66	5356939
2016-08-10	40.31	40.50	36.83	38.66	14023345
2016-08-11	39.59	39.70	38.73	39.01	3951843
2016-08-12	39.07	39.12	38.23	38.79	3254565
2016-08-15	38.88	38.95	38.31	38.33	2730489
2016-08-16	38.29	38.33	37.37	37.74	3186723
2016-08-17	37.58	37.65	36.75	36.89	3768965
2016-08-18	37.71	38.28	37.25	37.52	3773174
2016-08-19	37.55	38.20	37.22	37.80	2941984
2016-08-22	37.80	37.87	37.13	37.68	2390715
2016-08-23	37.74	38.00	37.38	37.45	1701053
2016-08-24	37.33	37.84	37.15	37.32	2469207
2016-08-25	37.15	37.28	36.80	37.04	2584943
2016-08-26	37.32	38.14	37.25	37.53	2970400
2016-08-29	37.69	38.04	37.50	37.59	2203202
2016-08-30	37.50	38.28	37.50	38.25	2310499
2016-08-31	37.76	37.89	37.28	37.82	2699972
2016-09-01	37.82	38.47	37.67	38.44	2409415
2016-09-02	38.49	39.09	38.11	38.18	2501218
2016-09-06	38.47	39.31	38.12	38.98	3331779
2016-09-07	39.00	39.10	38.00	38.49	2198701
2016-09-08	37.78	38.58	37.51	38.47	2945210
2016-09-09	38.24	38.44	37.13	37.13	2726986
2016-09-12	36.90	37.50	36.37	37.43	2470146
2016-09-13	37.07	37.20	36.17	36.42	2659997
2016-09-14	36.31	36.45	34.50	35.03	5067010
2016-09-15	35.00	35.40	34.50	35.35	4553430
2016-09-16	35.15	35.45	34.37	34.82	3227208
2016-09-19	35.00	35.20	34.40	34.42	2546190
2016-09-20	34.65	34.65	33.74	34.00	2839928
2016-09-21	34.10	34.57	33.86	34.03	2537910
2016-09-22	34.36	35.88	34.08	35.42	4032413
2016-09-23	35.37	37.45	35.36	37.06	4412931
2016-09-26	36.87	37.43	36.35	37.25	3197561
2016-09-27	37.38	39.11	37.30	39.09	4312463
2016-09-28	39.01	39.67	38.24	39.08	3294809
2016-09-29	39.06	40.33	38.90	39.08	3488059
2016-09-30	39.22	39.85	39.03	39.49	2818097
2016-10-03	39.65	39.65	38.38	38.57	2388424
2016-10-04	38.63	38.75	37.87	38.21	2376873
2016-10-05	38.52	39.88	38.45	39.74	2665075
2016-10-06	39.94	40.05	39.06	39.75	2082607
2016-10-07	38.82	39.10	37.23	37.58	4532363
2016-10-10	37.80	38.67	37.69	38.58	2008043
2016-10-11	38.56	38.99	38.01	38.28	1447912
2016-10-12	38.12	38.32	37.47	38.24	1349517
2016-10-13	37.75	39.09	37.49	38.68	1794207
2016-10-14	39.01	39.95	39.01	39.47	1974439
2016-10-17	39.50	39.73	38.62	39.30	1971189
2016-10-18	39.67	39.97	39.18	39.57	1899448
2016-10-19	39.66	42.50	39.55	41.92	4860429
2016-10-20	41.51	42.18	41.17	42.08	2791034
2016-10-21	41.92	42.32	41.33	42.25	2664511
2016-10-24	42.43	42.90	40.75	40.87	2521152
2016-10-25	40.99	41.28	40.35	40.68	2526034
2016-10-26	40.50	41.54	40.40	41.11	1525875
2016-10-27	41.52	41.70	40.79	41.06	1614743
2016-10-28	41.09	41.33	40.17	40.65	2284042
2016-10-31	40.70	41.14	40.39	40.49	1696558
2016-11-01	40.57	41.25	40.28	41.05	2798280
2016-11-02	40.80	41.23	40.32	40.58	3735612
2016-11-03	38.50	38.60	32.90	34.51	19076573
2016-11-04	34.38	34.40	32.41	32.48	7940734
2016-11-07	33.63	34.10	33.32	33.76	4627142
2016-11-08	33.73	33.85	32.86	33.49	3343391
2016-11-09	30.91	32.76	30.85	32.10	7958773
2016-11-10	32.42	32.74	31.03	31.95	4974979
2016-11-11	31.57	32.21	31.35	32.06	3493474
2016-11-14	32.38	33.44	32.19	33.08	3602979
2016-11-15	33.16	33.49	32.56	33.19	3807064
2016-11-16	33.03	33.13	32.28	32.82	3913737
2016-11-17	29.05	32.49	28.60	31.16	12616958
2016-11-18	30.54	30.95	29.05	29.21	7522578
2016-11-21	29.41	29.67	28.88	29.38	4460250
2016-11-22	29.47	30.00	29.29	29.66	3961209
2016-11-23	29.45	29.82	28.84	29.78	2466656
2016-11-25	29.80	31.06	29.79	30.60	2350198
2016-11-28	30.71	31.47	30.57	31.11	2808005
2016-11-29	31.10	31.39	29.77	29.95	4011710
2016-11-30	30.33	30.75	29.81	30.32	2903299
2016-12-01	30.47	30.80	29.65	30.14	2364370
2016-12-02	30.22	30.71	29.99	30.15	2311128
2016-12-05	30.18	32.52	30.18	32.35	4769805
2016-12-06	32.46	32.50	31.31	32.05	2946364
2016-12-07	32.17	33.87	31.85	33.59	3445373
2016-12-08	33.74	33.78	32.78	33.17	2276090
2016-12-09	33.31	33.83	33.07	33.54	2052860
2016-12-12	33.59	34.28	33.39	33.70	1918971
2016-12-13	33.87	33.99	33.03	33.62	1859844
2016-12-14	33.63	33.69	32.47	32.54	2150369
2016-12-15	32.64	33.06	32.07	32.61	1299653
2016-12-16	32.77	35.11	32.61	35.11	5523081
2016-12-19	35.00	35.41	34.56	34.98	2504922
2016-12-20	35.07	35.52	34.17	34.47	2045185
2016-12-21	34.50	34.65	33.18	33.20	2087827
2016-12-22	33.05	33.10	32.08	32.68	2130494
2016-12-23	32.62	32.98	32.25	32.62	1056717
2016-12-27	32.75	34.22	32.73	33.99	1965733
2016-12-28	34.10	34.23	32.71	32.80	1739305
2016-12-29	32.85	33.21	32.41	32.57	1687236
2016-12-30	32.60	32.79	31.94	32.09	2076106
2017-01-03	32.61	33.66	32.10	33.54	2665093
2017-01-04	33.69	34.51	33.60	34.17	2479200
2017-01-05	33.87	34.16	33.50	33.88	1954943
2017-01-06	34.07	34.08	33.30	33.32	1277905
2017-01-09	33.38	33.70	33.02	33.57	1217515
2017-01-10	33.59	33.78	33.01	33.39	1198011
2017-01-11	33.34	35.25	33.21	35.00	3155412
2017-01-12	35.05	35.11	34.25	34.87	1304208
2017-01-13	34.91	36.41	34.73	35.75	1999103
2017-01-17	35.69	36.09	35.00	35.17	1928762
2017-01-18	35.22	35.33	34.10	34.41	1463137
2017-01-19	34.50	35.13	34.16	34.42	1460313
2017-01-20	34.64	35.24	34.51	34.75	1260810
2017-01-23	34.75	34.79	33.12	33.66	1926820
2017-01-24	33.88	33.88	32.47	32.53	2782717
2017-01-25	32.69	33.18	32.59	32.90	1533013
2017-01-26	32.83	33.14	32.11	32.28	1871143
2017-01-27	32.59	32.79	31.38	31.48	2380412
2017-01-30	31.32	31.35	30.61	31.02	2146747
2017-01-31	30.83	31.20	30.34	31.19	1657234
2017-02-01	31.40	31.90	30.80	31.79	1804923
2017-02-02	31.72	32.17	31.42	31.59	1759050
2017-02-03	31.75	32.28	31.67	32.15	1287468
2017-02-06	32.41	32.41	31.79	32.13	1004096
2017-02-07	32.14	32.21	31.57	31.79	1063871
2017-02-08	31.64	31.70	31.11	31.55	939572
2017-02-09	31.71	32.60	31.65	32.23	1300316
2017-02-10	32.22	33.38	31.99	32.85	2081395
2017-02-13	33.15	33.76	32.89	33.33	1504134
2017-02-14	33.25	33.96	32.79	33.92	1605475
2017-02-15	34.04	34.82	33.73	34.73	2310350
2017-02-16	34.20	35.47	33.75	34.11	2904195
2017-02-17	34.05	34.90	33.50	34.84	2396753
2017-02-21	35.39	36.86	35.14	36.62	5234506
2017-02-22	35.51	36.15	33.49	33.57	10948687
2017-02-23	33.69	37.84	33.69	37.19	11859224
2017-02-24	36.43	38.50	36.36	37.90	5719976
2017-02-27	38.07	38.17	37.01	37.83	3008416
2017-02-28	36.64	37.69	36.01	36.19	3329804
2017-03-01	36.54	36.88	34.72	35.02	3713325
2017-03-02	35.10	35.88	34.81	35.52	2126048
2017-03-03	35.63	35.65	34.28	34.61	2212685
2017-03-06	34.43	34.50	33.04	33.33	2150884
2017-03-07	33.14	33.49	32.47	32.63	1857826
2017-03-08	32.77	33.17	32.51	32.66	1432722
2017-03-09	32.56	32.77	32.12	32.48	1226268
2017-03-10	32.52	32.85	32.03	32.40	1398793
2017-03-13	32.11	32.86	31.93	32.84	2122187
2017-03-14	32.54	32.58	31.97	32.07	2498950
2017-03-15	32.06	33.15	31.86	33.00	2381083
2017-03-16	33.18	34.05	32.86	32.98	1965187
2017-03-17	32.98	33.25	31.81	31.83	18504483
2017-03-20	32.12	32.12	29.71	30.34	8046924
2017-03-21	30.07	30.35	29.01	29.04	4862028
2017-03-22	29.00	29.16	28.05	28.87	4858159
2017-03-23	28.85	29.25	28.51	28.58	2599321
2017-03-24	28.65	28.85	28.11	28.31	3325954
2017-03-27	28.12	28.55	27.75	28.23	2422617
2017-03-28	28.05	28.53	28.04	28.28	2423370
2017-03-29	28.33	28.65	28.01	28.03	2470953
2017-03-30	27.91	28.09	27.12	27.47	3541492
2017-03-31	27.50	27.89	27.08	27.10	3718552
2017-04-03	27.17	27.25	26.22	26.33	4870452
2017-04-04	26.29	27.65	26.08	26.82	5850578
2017-04-05	27.00	27.40	26.55	26.58	3575962
2017-04-06	26.04	27.50	25.56	26.62	4492370
2017-04-07	26.60	27.05	26.45	26.81	3175402
2017-04-10	26.83	28.22	26.81	27.97	4673108
2017-04-11	28.00	28.24	27.67	28.10	3002119
2017-04-12	28.10	28.17	27.66	27.91	2604870
2017-04-13	27.86	28.06	27.41	27.42	2425378
2017-04-17	27.42	27.65	27.00	27.34	1812235
2017-04-18	27.11	27.27	26.71	26.89	2132734
2017-04-19	27.05	27.27	26.51	26.54	2093158
2017-04-20	26.75	27.02	26.41	26.74	2494292
2017-04-21	26.71	27.00	26.68	26.80	2033262
2017-04-24	27.28	27.44	26.78	27.08	2514046
2017-04-25	27.28	28.05	27.08	27.54	2465286
2017-04-26	27.52	29.20	27.41	28.99	5850635
2017-04-27	29.51	29.96	28.38	29.44	5508526
2017-04-28	29.45	30.50	29.24	29.55	4188134
2017-05-01	29.99	30.03	29.23	29.55	2902692
2017-05-02	29.80	30.71	29.41	30.32	5719025
2017-05-03	32.50	36.27	32.15	33.91	17584000
2017-05-04	34.90	34.97	33.81	34.24	5844001
2017-05-05	34.20	34.93	33.55	34.54	4045457
2017-05-08	34.54	35.42	34.18	35.15	3289493
2017-05-09	35.17	36.21	34.44	35.78	3095005
2017-05-10	35.63	36.86	35.51	36.57	3640345
2017-05-11	36.43	37.10	36.07	36.62	2198881
2017-05-12	36.59	36.60	35.75	36.38	2046692
2017-05-15	36.55	37.67	36.34	37.21	2570657
2017-05-16	37.26	37.30	36.57	36.78	1788159
2017-05-17	36.06	36.49	34.95	34.98	3244157
2017-05-18	34.58	35.38	33.27	34.96	6435459
2017-05-19	35.19	36.68	35.12	36.34	3217091
2017-05-22	36.07	36.67	35.86	36.43	2450789
2017-05-23	36.55	37.40	36.34	36.47	2658994
2017-05-24	37.00	39.28	36.73	38.90	5199842
2017-05-25	38.90	39.10	37.68	37.94	3474183
2017-05-26	37.83	37.93	36.79	36.84	3970867
2017-05-30	37.70	39.92	37.40	39.50	5728523
2017-05-31	39.13	39.45	37.76	38.51	2921730
2017-06-01	38.61	39.36	38.01	38.32	3669120
2017-06-02	38.36	38.78	37.86	38.33	1574518
2017-06-05	38.15	38.23	37.27	37.67	1621308
2017-06-06	37.47	37.86	36.97	37.44	2587327
2017-06-07	37.70	37.85	36.63	36.94	2199592
2017-06-08	37.12	37.97	36.85	37.80	2267673
2017-06-09	37.80	37.97	36.37	36.65	2200896
2017-06-12	36.27	37.46	36.11	36.40	2201155
2017-06-13	36.65	37.01	36.25	36.46	2086992
2017-06-14	36.45	36.50	35.75	36.19	1699670
2017-06-15	35.50	36.18	35.35	35.73	1477112
2017-06-16	35.73	36.04	35.33	35.83	1971924
2017-06-19	36.03	36.42	35.56	36.35	1766428
2017-06-20	36.30	36.59	35.38	35.45	1599931
2017-06-21	35.55	37.52	35.35	37.23	2367394
2017-06-22	37.94	39.72	37.22	38.42	4156863
2017-06-23	38.36	40.55	37.93	39.74	4798013
2017-06-26	39.80	40.94	39.60	40.17	2755393
2017-06-27	39.88	40.43	39.21	40.05	2233328
2017-06-28	40.31	41.17	39.78	40.49	2437711
2017-06-29	40.37	40.66	39.20	40.08	2019675
2017-06-30	40.06	40.37	39.72	39.88	1295167
2017-07-03	39.92	40.87	39.81	40.07	1053852
2017-07-05	40.29	40.47	39.02	39.04	1573105
2017-07-06	38.88	39.39	38.36	38.67	1481811
2017-07-07	38.78	39.56	38.71	39.40	1142888
2017-07-10	39.37	39.76	39.11	39.54	1071933
2017-07-11	39.60	39.85	39.24	39.81	1225790
2017-07-12	40.20	41.95	40.18	41.79	3304014
2017-07-13	41.90	41.90	40.77	41.53	2052876
2017-07-14	41.62	43.40	41.60	42.94	2926690
2017-07-17	43.00	43.00	42.42	42.72	2738580
2017-07-18	42.80	44.66	42.54	44.02	2868312
2017-07-19	45.04	46.75	45.00	45.67	4849125
2017-07-20	45.85	46.64	44.92	46.27	3234387
2017-07-21	46.03	46.28	45.04	45.15	2192569
2017-07-24	45.21	45.39	44.61	44.98	1805139
2017-07-25	45.61	45.83	45.03	45.46	2086285
2017-07-26	45.95	45.95	45.37	45.44	1689407
2017-07-27	46.00	46.25	44.19	44.81	4288610
2017-07-28	48.82	49.75	47.44	48.87	9311230
2017-07-31	48.91	49.58	47.95	49.31	3833291
2017-08-01	49.85	50.21	49.18	49.65	2434262
2017-08-02	49.10	49.10	47.31	48.63	2785120
2017-08-03	48.89	48.89	47.07	47.30	2192517
2017-08-04	47.36	48.38	47.32	47.98	1407869
2017-08-07	48.11	49.00	48.03	48.57	1431740
2017-08-08	48.66	48.96	47.56	47.84	1513264
2017-08-09	47.50	47.89	47.03	47.43	1153798
2017-08-10	47.24	47.38	46.45	46.75	1296127
2017-08-11	46.57	47.80	46.53	47.54	1013896
2017-08-14	47.55	49.04	47.13	48.87	1562151
2017-08-15	48.98	49.65	48.38	49.09	1292019
2017-08-16	49.82	50.12	48.92	49.07	1840042
2017-08-17	48.85	49.58	47.69	47.77	1167447
2017-08-18	47.80	48.72	47.26	48.06	983257
2017-08-21	48.16	48.43	45.76	45.96	2383572
2017-08-22	46.28	47.07	46.07	46.59	1704196
2017-08-23	46.10	46.87	45.89	46.48	1026873
2017-08-24	46.61	47.44	46.41	47.20	1290848
2017-08-25	47.37	47.73	47.22	47.42	816200
2017-08-28	47.51	48.26	47.21	48.02	1219962
2017-08-29	47.31	48.54	46.91	48.40	1564169
2017-08-30	48.48	48.96	48.06	48.09	1707520
2017-08-31	48.24	48.25	46.62	46.96	1674403
2017-09-01	47.01	48.20	47.01	47.84	1207812
2017-09-05	47.68	48.28	47.18	47.86	1200431
2017-09-06	48.03	48.23	47.35	47.35	890322
2017-09-07	47.57	47.69	47.05	47.45	850047
2017-09-08	47.35	48.15	46.52	46.91	1339767
2017-09-11	47.22	47.73	47.06	47.16	1062201
2017-09-12	47.21	47.84	46.61	47.48	1272873
2017-09-13	47.45	47.61	46.57	46.83	1108939
2017-09-14	46.75	48.63	46.61	48.43	1766705
2017-09-15	50.01	51.84	49.38	50.45	5396210
2017-09-18	50.85	50.95	48.46	48.54	2761889
2017-09-19	49.06	49.58	47.82	48.86	2245637
2017-09-20	48.95	49.25	46.84	48.85	4322823
2017-09-21	48.86	48.95	46.92	48.76	3036808
2017-09-22	49.01	53.00	47.50	51.41	8981398
2017-09-25	51.21	51.65	46.61	46.88	5590201
2017-09-26	47.12	47.92	45.63	46.17	3846606
2017-09-27	46.31	47.22	45.85	47.05	2840941
2017-09-28	46.91	47.21	45.26	46.14	2353525
2017-09-29	46.00	46.62	45.75	45.88	1588546
2017-10-02	46.30	47.24	45.27	47.18	2174780
2017-10-03	47.00	47.46	46.54	47.23	1335607
2017-10-04	46.86	48.14	46.80	47.65	1400593
2017-10-05	47.80	48.87	47.75	47.93	1490483
2017-10-06	47.85	48.37	47.76	48.21	1113293
2017-10-09	48.19	48.45	46.73	46.91	1420604
2017-10-10	47.17	47.67	46.78	47.67	1112546
2017-10-11	47.48	47.66	46.76	47.20	1068211
2017-10-12	46.95	47.60	46.80	47.11	951281
2017-10-13	47.21	48.16	47.05	47.60	942948
2017-10-16	47.67	48.08	47.15	47.31	976166
2017-10-17	47.21	47.48	46.09	47.24	1499954
2017-10-18	47.52	48.34	46.86	46.94	1232498
2017-10-19	46.51	47.66	46.16	47.64	1271420
2017-10-20	47.62	47.81	47.25	47.73	1396640
2017-10-23	47.89	49.22	47.86	48.92	2045895
2017-10-24	49.10	49.69	48.52	48.61	1204514
2017-10-25	48.92	48.92	46.78	47.39	1957549
2017-10-26	47.38	48.08	46.88	47.92	2102060
2017-10-27	52.10	58.97	51.71	57.67	15842088
2017-10-30	57.33	61.47	56.55	60.43	7771422
2017-10-31	60.43	61.05	53.09	54.82	9750758
2017-11-01	55.36	57.87	54.71	57.21	5258285
2017-11-02	57.58	58.53	56.71	57.87	2726670
2017-11-03	57.82	60.29	57.53	59.87	3133745
2017-11-06	59.72	62.57	59.72	61.47	3871939
2017-11-07	61.60	62.19	60.62	60.96	2286130
2017-11-08	60.75	62.24	60.08	61.79	2294759
2017-11-09	61.16	61.75	60.16	60.54	1662678
2017-11-10	60.30	62.56	60.16	61.59	1952617
2017-11-13	60.97	62.05	60.86	61.57	1198598
2017-11-14	61.48	62.22	60.56	61.28	1151603
2017-11-15	60.75	61.59	60.33	60.60	1363557
2017-11-16	60.96	61.56	60.20	60.35	1308219
2017-11-17	60.76	60.80	59.53	60.18	1314766
2017-11-20	60.44	61.15	59.67	61.06	1342212
2017-11-21	61.38	61.49	59.95	60.24	1067852
2017-11-22	60.11	60.84	59.54	60.51	1677955
2017-11-24	60.83	60.96	60.17	60.61	466784
2017-11-27	60.83	63.10	60.28	61.65	2040373
2017-11-28	62.00	62.60	61.50	62.13	1367345
2017-11-29	62.06	62.43	58.77	60.02	1868720
2017-11-30	60.68	62.24	59.30	62.10	1620788
2017-12-01	61.68	61.90	59.25	60.30	1784379
2017-12-04	60.40	60.71	56.13	57.27	4210833
2017-12-05	57.14	62.03	56.81	61.21	5429199
2017-12-06	62.08	65.43	62.05	63.24	4666635
2017-12-07	64.00	68.70	63.54	68.43	4910647
2017-12-08	68.96	70.27	68.27	70.02	3628806
2017-12-11	71.40	71.80	69.15	70.05	3810473
2017-12-12	70.02	71.19	68.68	68.91	2518453
2017-12-13	69.20	69.93	68.35	68.48	1848562
2017-12-14	68.47	68.80	67.43	67.89	1529762
2017-12-15	67.87	69.75	67.27	68.96	2921857
2017-12-18	69.93	70.78	69.65	70.63	1300953
2017-12-19	70.38	70.92	68.72	69.15	1407782
2017-12-20	69.41	69.74	67.90	68.69	893817
2017-12-21	68.50	69.45	68.37	69.11	852157
2017-12-22	69.00	69.50	68.49	68.85	775902
2017-12-26	68.47	68.79	67.32	68.04	971747
2017-12-27	67.55	69.02	66.61	68.84	1146950
2017-12-28	69.07	69.98	67.91	68.35	946227
2017-12-29	68.50	68.67	67.47	67.52	1499589
2018-01-02	67.84	70.50	67.84	70.43	1752173
2018-01-03	70.87	71.59	69.02	69.80	1923969
2018-01-04	70.00	70.20	66.20	69.14	3032663
2018-01-05	69.00	69.59	68.25	69.17	1021333
2018-01-08	69.25	70.13	67.70	69.62	1067348
2018-01-09	69.82	70.20	68.39	70.02	1286178
2018-01-10	69.37	70.03	68.92	69.64	1448815
2018-01-11	70.36	76.61	70.30	76.27	6341248
2018-01-12	75.56	75.78	72.36	73.41	4033531
2018-01-16	74.09	74.15	70.19	71.22	2025825
2018-01-17	71.74	72.55	70.56	72.00	1587971
2018-01-18	70.94	72.39	70.10	71.09	1464735
2018-01-19	70.99	71.40	69.41	70.03	1430107
2018-01-22	69.99	71.31	68.74	68.96	1969869
2018-01-23	71.49	74.86	67.11	68.48	8717049
2018-01-24	68.92	69.89	67.64	68.98	2209007
2018-01-25	69.45	71.16	69.00	70.44	1916287
2018-01-26	71.00	71.17	69.36	70.56	1278496
2018-01-29	69.50	70.17	67.63	68.35	2456712
2018-01-30	67.30	68.32	66.04	67.09	1887287
2018-01-31	67.89	68.30	66.66	67.17	989065
2018-02-01	66.65	68.37	66.54	67.55	1102351
2018-02-02	66.85	67.43	66.37	66.44	1225260
2018-02-05	64.01	66.72	61.25	63.50	2474576
2018-02-06	61.50	65.00	61.05	63.48	2582988
2018-02-07	63.48	64.47	62.83	62.94	1031029
2018-02-08	63.04	63.53	60.68	60.69	1632045
2018-02-09	61.42	62.57	58.80	61.22	2379788
2018-02-12	61.26	63.38	60.80	62.52	2905314
2018-02-13	62.38	64.45	62.20	64.22	1730346
2018-02-14	64.17	65.77	63.71	65.24	1501813
2018-02-15	65.80	66.31	63.90	65.82	1143377
2018-02-16	65.65	66.67	65.13	65.85	1192131
2018-02-20	66.01	67.55	66.00	66.58	1485118
2018-02-21	67.23	67.71	66.20	66.70	1539028
2018-02-22	66.60	67.55	65.60	66.28	2682268
2018-02-23	65.56	66.02	60.41	61.79	6223991
2018-02-26	62.05	65.11	62.01	65.10	2796340
2018-02-27	65.15	65.25	63.45	63.48	1224761
2018-02-28	63.34	63.48	62.27	62.85	1477191
2018-03-01	63.30	63.51	61.39	62.09	1394081
2018-03-02	61.30	64.40	61.14	64.33	1223533
2018-03-05	63.97	66.35	63.59	66.05	1834609
2018-03-06	66.65	68.04	66.47	67.45	2038837
2018-03-07	66.63	69.28	66.57	67.95	1712323
2018-03-08	68.01	68.64	67.01	67.69	859161
2018-03-09	68.05	68.44	67.41	67.90	1050783
2018-03-12	68.12	70.75	68.01	70.05	1636562
2018-03-13	70.48	70.57	68.69	69.15	1163947
2018-03-14	69.20	70.07	68.50	69.52	1045636
2018-03-15	69.58	69.58	68.36	68.74	821534
2018-03-16	69.37	72.37	69.30	69.87	2909108
2018-03-19	69.53	71.50	69.30	71.26	1551120
2018-03-20	71.41	73.12	70.78	73.00	1680119
2018-03-21	72.99	74.68	71.95	73.87	1732661
2018-03-22	72.94	73.73	71.82	72.09	1417397
2018-03-23	72.01	72.21	70.56	70.65	1581042
2018-03-26	71.85	74.22	71.30	74.02	1286023
2018-03-27	74.10	74.59	71.16	71.51	1299557
2018-03-28	71.33	72.17	68.82	69.32	1628953
2018-03-29	69.83	71.72	69.19	70.98	1088211
2018-04-02	70.73	71.18	68.64	69.39	1018182
2018-04-03	69.85	70.06	67.01	69.76	1266998
2018-04-04	67.99	70.26	67.33	70.19	1037015
2018-04-05	70.69	72.05	70.25	71.64	981249
2018-04-06	71.06	72.36	69.07	69.70	1266894
2018-04-09	70.32	72.00	70.10	70.85	1131317
2018-04-10	72.00	72.80	70.48	70.79	1080494
2018-04-11	70.55	71.90	69.12	71.25	882787
2018-04-12	71.40	71.89	71.02	71.23	599418
2018-04-13	71.40	71.63	70.32	70.68	586226
2018-04-16	71.04	71.11	69.74	70.12	805431
2018-04-17	70.53	72.88	70.21	72.68	1436547
2018-04-18	75.00	78.95	74.79	77.58	4088786
2018-04-19	77.05	77.28	75.21	76.96	1787459
2018-04-20	77.00	77.00	74.86	75.51	1463324
2018-04-23	76.01	76.14	73.97	74.37	1221999
2018-04-24	75.19	76.15	73.07	74.07	1187353
2018-04-25	73.82	74.36	71.35	73.58	1164748
2018-04-26	74.57	75.43	73.71	75.08	1439527
2018-04-27	76.00	81.72	75.82	77.95	3826002
2018-04-30	78.11	78.50	70.63	70.91	5367471
2018-05-01	71.00	71.29	67.29	67.51	3698748
2018-05-02	67.49	69.13	67.28	68.02	2043676
2018-05-03	67.28	67.81	65.05	65.98	2158744
2018-05-04	65.66	66.79	65.07	66.37	1293049
2018-05-07	66.85	67.98	65.73	67.15	1966017
2018-05-08	66.75	67.53	66.62	67.26	1042343
2018-05-09	67.10	69.71	67.09	69.43	2244046
2018-05-10	71.70	74.00	70.77	73.01	3183048
2018-05-11	73.18	73.67	71.74	72.78	1181351
2018-05-14	73.34	75.75	73.01	73.54	1682107
2018-05-15	72.92	75.14	72.03	73.44	2310421
2018-05-16	73.43	74.57	72.52	72.77	1301979
2018-05-17	72.45	72.98	70.98	71.39	1653073
2018-05-18	71.01	71.87	69.70	70.00	1502697
2018-05-21	70.55	71.72	70.31	70.92	1262941
2018-05-22	71.30	71.61	69.93	69.99	824020
2018-05-23	69.25	69.81	67.74	68.42	1294739
2018-05-24	68.56	68.80	67.48	68.37	699904
2018-05-25	68.07	68.87	67.47	68.25	862161
2018-05-29	67.80	69.72	67.64	69.21	1085625
2018-05-30	69.50	69.89	68.21	69.04	1214887
2018-05-31	69.26	69.75	67.56	67.61	1195381
2018-06-01	68.06	68.40	65.64	65.93	2169091
2018-06-04	66.09	66.39	60.92	61.74	5395378
2018-06-05	59.88	60.89	57.62	58.24	8140366
2018-06-06	56.60	56.88	52.61	55.53	12046595
2018-06-07	53.71	55.10	52.11	53.28	7036916
2018-06-08	53.31	54.79	52.30	52.67	4084471
2018-06-11	53.10	53.40	51.42	51.82	4872579
2018-06-12	52.17	54.50	51.86	53.85	8217299
2018-06-13	54.25	54.25	52.28	52.69	4360136
2018-06-14	52.68	54.13	52.57	53.71	2808301
2018-06-15	53.34	53.50	50.23	51.06	7092712
2018-06-18	50.70	52.51	50.55	51.83	2762373
2018-06-19	51.63	52.60	51.22	52.23	1996683
2018-06-20	52.83	52.85	51.26	51.67	1834062
2018-06-21	51.80	53.00	51.50	52.31	1962175
2018-06-22	52.51	54.88	52.07	52.65	3575599
2018-06-25	54.97	55.70	51.80	52.64	5837009
2018-06-26	52.29	52.74	50.92	51.91	2737213
2018-06-27	52.28	52.69	50.97	50.98	1682237
2018-06-28	50.80	52.38	50.57	52.13	1748524
2018-06-29	52.25	53.13	52.25	52.66	2018891
2018-07-02	52.28	54.25	51.70	53.05	2962681
2018-07-03	53.37	53.68	52.18	52.36	1000798
2018-07-05	52.51	53.35	51.77	53.30	1463285
2018-07-06	53.30	54.74	52.67	54.53	1602611
2018-07-09	54.69	54.92	53.30	54.83	1896550
2018-07-10	55.04	55.75	54.89	55.22	1544098
2018-07-11	54.66	54.80	53.97	54.72	866699
2018-07-12	55.26	55.29	54.04	54.70	1414736
2018-07-13	54.55	55.06	53.85	54.06	1613226
2018-07-16	54.06	54.55	53.51	54.01	1874510
2018-07-17	53.55	54.07	53.39	53.75	1375076
2018-07-18	53.86	54.32	52.56	54.00	1975817
2018-07-19	53.73	54.62	53.52	53.88	1801559
2018-07-20	53.85	54.32	53.37	53.48	1175838
2018-07-23	53.02	53.35	52.40	52.62	1778633
2018-07-24	52.99	53.78	52.42	53.05	1224440
2018-07-25	53.09	54.09	52.78	54.04	1377748
2018-07-26	53.83	54.77	53.45	53.67	1939738
2018-07-27	50.60	52.18	48.00	51.65	6612559
2018-07-30	51.56	52.68	50.86	51.57	2150845
2018-07-31	51.95	53.11	51.57	52.35	1629721
2018-08-01	53.15	53.67	52.40	53.38	1339713
2018-08-02	52.92	54.15	52.46	53.59	1063463
2018-08-03	53.50	53.92	52.06	52.84	1440930
2018-08-06	52.70	53.67	52.49	53.57	665199
2018-08-07	53.74	54.36	53.20	53.60	991632
2018-08-08	53.42	54.57	53.07	54.46	1026706
2018-08-09	54.46	55.24	54.01	54.45	1557956
2018-08-10	53.97	54.05	52.42	52.79	1230757
2018-08-13	52.74	53.04	52.33	52.47	978206
2018-08-14	52.63	52.64	51.21	52.01	1280128
2018-08-15	51.70	51.70	50.12	50.70	1566365
2018-08-16	51.03	51.47	50.59	50.86	858537
2018-08-17	50.94	51.11	49.97	51.00	1522287
2018-08-20	50.89	52.76	50.89	52.32	1552682
2018-08-21	52.64	53.48	52.46	52.93	1058361
2018-08-22	52.94	53.75	52.47	52.55	938950
2018-08-23	52.55	52.76	51.53	51.57	955617
2018-08-24	51.59	52.50	51.59	52.08	751149
2018-08-27	52.09	53.08	52.09	52.61	1019543
2018-08-28	52.77	53.02	51.82	51.94	781625
2018-08-29	52.00	53.45	52.00	53.07	1214568
2018-08-30	52.77	53.21	52.11	52.16	791133
2018-08-31	52.01	52.41	51.65	52.08	725773
2018-09-04	51.96	52.22	51.07	51.31	801423
2018-09-05	51.27	51.47	50.31	51.26	963491
2018-09-06	51.26	51.59	49.45	50.15	1215097
2018-09-07	49.95	50.03	48.37	48.51	1399250
2018-09-10	48.86	48.96	48.14	48.16	1253672
2018-09-11	48.00	48.65	47.59	48.45	965389
2018-09-12	48.31	48.95	47.67	48.90	929373
2018-09-13	49.03	49.68	48.26	48.41	1005329
2018-09-14	48.32	48.74	47.92	48.21	987706
2018-09-17	47.91	48.25	47.34	47.75	862619
2018-09-18	47.81	50.01	47.81	49.55	1841906
2018-09-19	50.25	50.35	48.93	49.60	970843
2018-09-20	49.96	50.47	49.59	50.29	1322407
2018-09-21	50.48	50.71	49.88	49.98	2254964
2018-09-24	49.98	50.46	49.46	50.23	749433
2018-09-25	50.14	50.27	49.40	49.65	809349
2018-09-26	49.74	49.90	48.51	48.55	1029626
2018-09-27	48.55	48.91	48.09	48.52	926900
2018-09-28	48.58	48.59	47.69	48.42	924694
2018-10-01	48.49	49.85	48.20	48.98	1238269
2018-10-02	49.14	50.06	49.01	49.23	748332
2018-10-03	49.44	49.69	48.18	48.30	1181429
2018-10-04	48.08	48.29	47.17	47.65	1104040
2018-10-05	47.63	47.77	46.23	46.97	888044
2018-10-08	46.82	47.39	46.22	47.27	796348
2018-10-09	47.11	47.40	46.53	47.13	829099
2018-10-10	47.08	47.81	46.36	46.36	1495502
2018-10-11	46.14	46.30	45.07	45.37	1295777
2018-10-12	46.06	46.36	44.72	45.53	1106093
2018-10-15	45.34	46.46	45.20	46.12	909269
2018-10-16	46.38	47.70	46.31	47.61	1131100
2018-10-17	47.72	48.00	46.49	47.22	1240834
2018-10-18	47.26	47.49	46.53	46.71	1355827
2018-10-19	46.98	47.35	45.90	46.59	1164981
2018-10-22	46.60	46.73	45.01	45.35	1278001
2018-10-23	44.65	44.84	42.95	44.19	1920667
2018-10-24	44.36	44.87	42.40	42.43	1815001
2018-10-25	43.29	43.81	42.17	43.52	2517262
2018-10-26	40.75	42.95	39.15	39.38	5172976
2018-10-29	40.25	40.29	36.51	36.92	4412667
2018-10-30	37.06	39.83	36.64	39.78	4577080
2018-10-31	40.17	42.16	39.64	41.80	2806807
2018-11-01	41.49	41.93	40.33	41.46	3192360
2018-11-02	41.73	43.13	41.73	43.00	1880393
2018-11-05	44.02	46.09	43.93	43.93	3548616
2018-11-06	43.82	44.06	42.57	42.83	1488206
2018-11-07	43.23	44.46	43.00	44.17	1211111
2018-11-08	43.88	44.10	42.45	42.67	1208649
2018-11-09	42.25	42.52	41.49	42.22	1240960
2018-11-12	42.10	43.32	41.52	42.71	1562430
2018-11-13	42.95	43.33	42.00	42.45	2177126
2018-11-14	43.00	43.49	42.03	42.54	1882868
2018-11-15	42.31	44.17	42.24	44.08	1681380
2018-11-16	43.25	44.68	43.17	44.37	1443920
2018-11-19	44.13	44.89	43.51	43.94	1560574
2018-11-20	43.00	43.04	41.82	42.05	1363648
2018-11-21	42.66	42.90	42.04	42.60	991944
2018-11-23	42.06	43.85	42.06	43.34	414153
2018-11-26	43.69	44.35	43.23	43.43	1271356
2018-11-27	43.21	45.20	43.04	44.87	1719762
2018-11-28	45.50	46.09	44.10	45.40	1201587
2018-11-29	45.33	45.68	44.03	44.34	1125223
2018-11-30	44.21	44.68	43.74	44.45	878691
2018-12-03	45.90	47.79	45.55	46.40	3413244
2018-12-04	47.41	47.53	44.37	44.50	2326608
2018-12-06	43.75	44.51	43.43	43.71	1525160
2018-12-07	43.83	44.71	42.17	42.59	1908828
2018-12-10	42.36	43.86	42.00	43.21	1565388
2018-12-11	43.88	44.40	42.04	42.45	2204296
2018-12-12	42.85	43.82	41.12	43.60	3564730
2018-12-13	43.55	45.81	43.43	45.30	2721508
2018-12-14	44.58	44.84	43.45	43.64	1839309
2018-12-17	43.60	43.98	41.66	42.04	1696709
2018-12-18	42.47	44.46	42.45	43.23	1889993
2018-12-19	43.04	43.95	42.24	42.25	1711548
2018-12-20	42.34	43.50	41.87	42.37	1895570
2018-12-21	42.52	43.00	40.06	40.55	2825700
2018-12-24	39.98	40.89	38.89	39.24	1051737
2018-12-26	39.35	42.04	38.45	41.99	1969416
2018-12-27	41.35	42.30	40.30	42.30	1200097
2018-12-28	42.83	43.07	42.00	42.39	1363044
2018-12-31	42.80	42.90	41.83	42.46	802072
2019-01-02	41.63	43.10	41.41	42.56	1166910
2019-01-03	43.97	44.63	42.70	43.44	2275219
2019-01-04	43.98	46.60	43.98	46.32	2084235
2019-01-07	46.46	47.74	45.66	45.79	1784169
2019-01-08	46.78	47.00	45.35	46.23	1327649
2019-01-09	46.53	47.63	46.27	46.96	1715000
2019-01-10	46.60	47.93	46.32	47.74	1032088
2019-01-11	47.54	47.85	46.86	47.50	1084220
2019-01-14	46.90	47.38	46.58	46.73	1138291
2019-01-15	47.01	47.20	46.61	46.86	1167506
2019-01-16	47.03	47.82	46.87	47.30	1157446
2019-01-17	47.25	48.65	47.01	48.38	2036020
2019-01-18	48.50	49.38	47.85	47.94	1751019
2019-01-22	47.62	47.86	45.94	46.21	1375444
2019-01-23	46.76	46.99	45.77	46.54	1389590
2019-01-24	46.24	48.86	46.14	48.60	1911146
2019-01-25	48.84	50.10	48.63	49.86	1373315
2019-01-28	49.30	50.84	49.05	50.70	1570654
2019-01-29	50.89	50.89	50.04	50.08	1638921
2019-01-30	50.50	50.98	50.05	50.71	935746
2019-01-31	50.50	51.43	50.15	50.59	1248958
2019-02-01	50.78	50.95	48.06	48.43	1977436
2019-02-04	48.60	49.43	48.24	49.29	963816
2019-02-05	49.23	49.45	48.65	49.31	1410459
2019-02-06	49.60	50.45	48.86	48.89	1662953
2019-02-07	48.52	49.36	47.54	48.00	1347248
2019-02-08	47.62	48.42	47.16	48.10	1369182
2019-02-11	48.14	49.95	48.14	49.72	1516002
2019-02-12	50.42	50.88	50.04	50.26	1038863
2019-02-13	50.52	50.97	50.10	50.64	756329
2019-02-14	50.43	51.63	50.42	51.02	890751
2019-02-15	50.73	51.21	48.76	49.18	2399652
2019-02-19	49.23	52.24	49.11	52.06	2554458
2019-02-20	52.17	52.61	51.24	51.69	2395671
2019-02-21	51.71	52.49	51.55	51.95	2368170
2019-02-22	51.01	53.84	50.60	53.73	4112376
2019-02-25	54.12	55.38	51.63	51.77	3266190
2019-02-26	51.54	52.32	51.22	51.89	2008335
2019-02-27	51.68	52.50	51.38	52.38	1152955
2019-02-28	52.24	53.57	52.02	52.55	1372326
2019-03-01	53.08	54.00	52.83	53.41	1252765
2019-03-04	53.51	53.68	51.80	52.49	1161499
2019-03-05	52.52	53.12	51.96	52.19	755177
2019-03-06	52.10	52.24	51.10	51.37	1204922
2019-03-07	51.22	51.66	50.24	50.36	1442163
2019-03-08	49.67	51.36	49.06	51.16	1673067
2019-03-11	51.30	53.75	51.30	53.62	1748673
2019-03-12	53.53	54.08	52.97	53.93	1141235
2019-03-13	54.06	54.93	54.01	54.71	1483668
2019-03-14	55.00	55.62	54.16	54.44	1383341
2019-03-15	54.76	55.35	53.61	53.71	1488411
2019-03-18	54.10	54.76	53.76	54.68	1191047
2019-03-19	54.91	55.80	54.70	55.45	1528317
2019-03-20	55.31	56.04	54.79	55.65	1647760
2019-03-21	55.42	55.78	54.05	54.81	1467964
2019-03-22	54.53	54.77	51.87	52.41	1948425
2019-03-25	52.22	52.54	51.32	51.72	1252668
2019-03-26	52.10	52.39	50.59	50.92	1396647
2019-03-27	50.98	51.40	50.21	51.19	861973
2019-03-28	51.21	52.08	51.00	52.02	1069162
2019-03-29	52.68	53.00	52.35	52.84	904150
2019-04-01	53.29	54.20	53.18	54.11	1303880
2019-04-02	54.20	54.46	53.24	53.90	718127
2019-04-03	54.43	55.49	54.30	54.85	1278254
2019-04-04	54.94	55.39	54.73	55.38	807927
2019-04-05	55.50	56.38	55.32	56.29	1338841
2019-04-08	56.16	57.09	55.96	57.08	1289856
2019-04-09	56.84	56.99	55.94	56.13	1051173
2019-04-10	58.85	60.95	58.40	60.77	4914314
2019-04-11	60.46	61.13	59.66	60.63	1583471
2019-04-12	61.00	61.00	59.51	60.18	1256529
2019-04-15	60.66	61.23	60.17	60.23	1007614
2019-04-16	60.46	60.66	59.60	60.51	897519
2019-04-17	61.07	61.20	60.22	60.66	1024328
2019-04-18	60.88	61.10	59.73	59.85	987863
2019-04-22	59.84	60.48	59.40	59.96	849049
2019-04-23	59.97	61.93	59.94	61.62	1785701
2019-04-24	61.60	62.66	61.52	61.82	1362619
2019-04-25	61.67	62.00	60.23	61.25	1143817
2019-04-26	60.85	61.76	60.20	61.54	802277
2019-04-29	61.49	62.34	61.35	61.84	875880
2019-04-30	61.39	62.06	60.70	61.53	962774
2019-05-01	62.09	62.62	60.82	60.87	1261185
2019-05-02	61.15	61.96	59.75	59.86	2017812
2019-05-03	61.39	63.82	60.46	61.76	4455307
2019-05-06	59.58	60.81	58.57	60.29	2110507
2019-05-07	59.50	61.72	59.28	61.69	1968321
2019-05-08	61.47	61.91	60.25	60.33	1854832
2019-05-09	59.30	59.79	57.88	58.92	2025409
2019-05-10	58.80	60.36	58.50	59.99	1216323
2019-05-13	58.55	59.21	57.40	58.40	1058275
2019-05-14	59.06	59.90	58.56	59.33	984560
2019-05-15	58.64	60.03	58.60	59.86	947434
2019-05-16	59.86	61.45	59.56	60.67	953052
2019-05-17	59.85	60.40	58.34	58.38	1281444
2019-05-20	58.12	58.12	56.92	57.77	1098809
2019-05-21	58.13	59.32	58.13	58.94	864448
2019-05-22	58.76	59.55	58.40	59.06	696039
2019-05-23	58.22	58.48	56.86	57.33	1120526
2019-05-24	57.63	58.52	57.20	57.31	677529
2019-05-28	57.52	58.55	57.40	58.35	783794
2019-05-29	57.67	58.00	56.54	57.86	792523
2019-05-30	58.34	59.97	58.34	59.64	1156030
2019-05-31	58.92	59.00	57.12	58.04	1418549
2019-06-03	58.00	59.88	57.40	58.75	1083268
2019-06-04	59.55	61.17	59.29	60.87	1246423
2019-06-05	61.49	61.67	59.72	60.93	1316361
2019-06-06	60.71	61.88	60.08	61.42	1180274
2019-06-07	62.00	63.27	61.75	62.53	1002320
2019-06-10	63.00	63.87	62.58	63.16	868490
2019-06-11	64.00	65.28	63.66	64.25	1166138
2019-06-12	64.26	64.26	59.71	59.88	2143045
2019-06-13	60.97	62.56	60.75	62.15	1512115
2019-06-14	61.64	61.95	61.01	61.24	702130
2019-06-17	61.19	61.66	59.59	60.94	934940
2019-06-18	61.55	63.64	61.55	62.87	1153568
2019-06-19	62.98	63.32	62.19	62.78	657217
2019-06-20	63.81	64.02	62.97	63.04	758496
2019-06-21	62.87	63.33	62.00	62.91	787956
2019-06-24	62.99	63.42	62.38	62.68	817147
2019-06-25	62.69	63.22	61.50	61.76	847690
2019-06-26	62.34	63.25	62.34	62.57	576352
2019-06-27	62.41	65.66	62.41	65.47	1724573
2019-06-28	65.85	66.05	64.92	65.68	1261642
2019-07-01	66.30	67.20	65.68	66.13	1161845
2019-07-02	65.94	66.67	65.56	66.65	762826
2019-07-03	66.71	66.98	65.98	66.19	512965
2019-07-05	65.45	66.86	64.86	66.84	645857
2019-07-08	66.36	66.90	66.18	66.64	617651
2019-07-09	66.71	67.89	66.59	67.11	679338
2019-07-10	67.99	67.99	65.37	66.26	994288
2019-07-11	66.79	66.90	65.58	66.11	578150
2019-07-12	66.17	66.83	65.79	65.98	515964
2019-07-15	66.13	66.22	65.37	66.00	697168
2019-07-16	65.80	66.11	64.43	64.49	834900
2019-07-17	64.58	65.48	64.43	64.81	772795
2019-07-18	64.59	66.02	64.50	65.96	877220
2019-07-19	66.02	67.20	65.98	66.53	878333
2019-07-22	66.94	67.47	66.18	66.59	882334
2019-07-23	67.09	67.12	65.42	66.40	1213605
2019-07-24	66.27	66.53	65.05	66.04	1068067
2019-07-25	66.02	66.31	65.04	65.57	742171
2019-07-26	65.73	66.25	64.16	65.02	869765
2019-07-29	65.07	66.10	64.63	66.05	775542
2019-07-30	65.31	66.26	65.00	66.04	765345
2019-07-31	66.67	66.80	64.09	64.49	1179813
2019-08-01	65.52	69.24	65.52	66.83	4288389
2019-08-02	67.25	67.50	64.57	66.63	2133550
2019-08-05	64.48	64.75	59.67	62.01	2555459
2019-08-06	62.68	63.30	62.13	62.80	1327339
2019-08-07	62.46	64.06	61.80	63.87	1316953
2019-08-08	64.04	65.21	63.37	64.76	1289973
2019-08-09	64.51	64.71	63.49	63.50	924905
2019-08-12	62.83	63.26	60.83	60.94	1200131
2019-08-13	60.62	62.59	60.22	62.19	1453434
2019-08-14	60.96	60.96	58.57	58.99	1566006
2019-08-15	59.31	59.96	58.67	59.26	959030
2019-08-16	60.04	62.15	60.04	61.69	1167556
2019-08-19	62.93	63.69	61.68	63.07	1160907
2019-08-20	62.65	63.72	61.91	63.08	1098889
2019-08-21	64.11	64.83	63.33	63.87	738298
2019-08-22	63.97	64.01	62.41	63.05	502207
2019-08-23	62.33	62.81	60.58	60.89	1076670
2019-08-26	61.81	62.50	61.11	62.24	654621
2019-08-27	62.81	63.37	61.45	61.86	878067
2019-08-28	61.87	62.72	61.32	62.05	811280
2019-08-29	63.00	63.60	62.20	62.49	690643
2019-08-30	63.05	63.31	60.90	62.07	831612
2019-09-03	61.29	61.78	60.64	60.97	754930
2019-09-04	61.56	62.57	61.41	62.46	586192
2019-09-05	63.16	64.48	62.62	62.83	766044
2019-09-06	62.91	63.02	61.84	62.81	487106
2019-09-09	63.37	63.75	61.88	62.00	654253
2019-09-10	61.95	62.38	59.68	62.38	1104779
2019-09-11	62.79	63.74	62.43	63.31	708091
2019-09-12	63.60	64.22	61.10	62.23	1034605
2019-09-13	62.41	64.14	61.81	63.70	955379
2019-09-16	63.70	65.14	63.19	63.44	1063265
2019-09-17	63.32	66.44	63.20	65.82	1521699
2019-09-18	65.60	66.00	64.20	65.75	1057560
2019-09-19	66.00	67.90	65.79	67.07	1817949
2019-09-20	67.25	67.61	65.84	66.70	1601412
2019-09-23	67.21	68.55	66.43	67.31	1336589
2019-09-24	67.79	67.97	65.20	65.48	1318046
2019-09-25	65.47	67.40	65.11	67.10	1115739
2019-09-26	66.76	66.94	62.26	62.54	2318176
2019-09-27	62.47	63.13	57.91	58.46	3937896
2019-09-30	58.60	58.67	55.95	58.01	2814097
2019-10-01	58.40	59.33	56.24	56.28	1478878
2019-10-02	55.78	56.41	55.26	55.91	1706841
2019-10-03	55.64	57.52	54.77	57.17	1434534
2019-10-04	57.54	59.42	57.21	59.32	1649213
2019-10-07	62.25	62.89	56.83	56.96	3757095
2019-10-08	56.66	58.21	56.15	56.96	1163154
2019-10-09	57.18	57.56	56.11	56.20	957118
2019-10-10	56.06	57.65	55.89	56.63	1531660
2019-10-11	57.62	58.20	56.29	56.82	2437596
2019-10-14	56.59	57.20	56.17	56.49	760539
2019-10-15	56.86	56.94	54.92	55.88	1432080
2019-10-16	55.66	55.87	54.07	55.01	1552577
2019-10-17	55.07	56.26	54.62	55.25	1525608
2019-10-18	55.00	56.43	55.00	55.22	1338461
2019-10-21	55.59	56.92	55.34	56.34	1050133
2019-10-22	56.34	56.78	55.47	56.22	1198758
2019-10-23	55.90	56.76	55.05	55.28	1169790
2019-10-24	55.61	56.08	55.13	55.89	1802034
2019-10-25	54.00	55.00	50.22	52.66	6342425
2019-10-28	53.18	54.86	53.11	53.24	2332302
2019-10-29	53.55	53.92	52.63	53.29	1282471
2019-10-30	53.08	53.54	51.26	51.85	1252034
2019-10-31	52.13	52.80	51.08	51.79	1385158
2019-11-01	52.26	52.60	51.43	52.58	836480
2019-11-04	53.79	54.42	52.68	53.06	1261589
2019-11-05	53.12	54.39	52.82	53.87	953171
2019-11-06	53.86	54.72	52.88	53.36	822427
2019-11-07	53.76	54.30	52.25	52.63	991783
2019-11-08	52.52	52.84	51.70	51.97	930271
2019-11-11	51.94	53.10	51.61	52.48	768974
2019-11-12	52.60	53.32	52.50	52.97	775835
2019-11-13	52.54	53.28	52.08	53.09	689001
2019-11-14	52.78	52.99	52.03	52.54	656667
2019-11-15	52.73	54.15	52.73	53.36	920446
2019-11-18	53.40	53.40	52.47	53.15	893300
2019-11-19	54.04	54.82	53.58	54.59	1088771
2019-11-20	54.42	55.08	53.95	54.32	1041085
2019-11-21	54.34	54.61	53.42	53.86	739278
2019-11-22	54.10	54.72	53.88	54.38	720324
2019-11-25	54.73	55.40	54.57	54.96	714781
2019-11-26	55.04	55.33	54.61	55.09	522174
2019-11-27	55.52	55.80	54.92	55.62	601286
2019-11-29	55.59	55.76	54.95	55.24	446020
2019-12-02	55.52	55.70	54.41	54.72	1020082
2019-12-03	53.76	54.39	52.88	54.35	1018466
2019-12-04	54.66	55.33	54.37	54.79	1275615
2019-12-05	55.03	55.16	52.25	52.30	2393618
2019-12-06	52.76	53.65	52.50	53.37	1355827
2019-12-09	53.37	53.52	52.38	52.44	842587
2019-12-10	52.28	53.05	52.28	52.47	1078728
2019-12-11	52.83	54.55	52.66	53.87	1058518
2019-12-12	53.99	55.08	53.81	55.04	912997
2019-12-13	55.13	56.03	54.51	54.98	588655
2019-12-16	55.26	57.20	55.26	56.53	1231808
2019-12-17	56.46	57.03	55.59	56.30	1390640
2019-12-18	56.21	56.98	55.94	56.49	897270
2019-12-19	56.75	57.59	56.61	57.07	1144978
2019-12-20	57.40	57.76	57.04	57.31	1611911
2019-12-23	57.55	57.89	57.16	57.86	650140
2019-12-24	57.71	58.25	57.47	57.98	290724
2019-12-26	58.20	59.00	58.16	58.66	1111619
2019-12-27	58.74	58.74	56.18	56.41	1090085
2019-12-30	56.31	56.45	55.00	56.26	915879
2019-12-31	55.89	56.43	55.53	55.96	705410
2020-01-02	56.40	57.26	55.96	57.24	1053829
2020-01-03	57.11	57.66	56.71	57.02	943699
2020-01-06	56.01	56.42	54.78	55.83	1535134
2020-01-07	55.76	57.31	55.76	56.67	974383
2020-01-08	56.86	57.11	56.16	56.70	725721
2020-01-09	57.07	58.04	56.45	56.70	891746
2020-01-10	56.74	56.81	55.83	56.50	829547
2020-01-13	56.86	58.35	56.60	57.44	1099600
2020-01-14	57.50	59.10	57.30	58.78	997413
2020-01-15	55.21	55.69	52.75	54.75	7532705
2020-01-16	54.03	54.87	53.55	53.93	2181657
2020-01-17	54.05	54.60	52.90	53.52	1768186
2020-01-21	53.48	53.48	51.34	51.55	2687750
2020-01-22	51.83	51.83	50.46	50.56	2342458
2020-01-23	50.46	52.37	50.21	52.02	2175786
2020-01-24	52.61	53.38	51.67	51.94	1729342
2020-01-27	51.14	51.23	50.44	50.49	1288071
2020-01-28	50.72	51.34	50.60	51.11	942417
2020-01-29	51.18	51.52	50.73	50.90	853148
2020-01-30	50.60	51.10	50.11	50.72	884540
2020-01-31	50.60	50.73	49.25	49.58	1054853
2020-02-03	49.88	50.60	49.69	50.24	986866
2020-02-04	51.21	52.69	51.01	52.67	1595138
2020-02-05	53.40	54.07	52.60	53.10	1424532
2020-02-06	53.49	53.68	52.61	52.65	966256
2020-02-07	52.27	52.78	52.07	52.46	704457
2020-02-10	52.48	53.16	52.25	52.75	819719
2020-02-11	53.31	54.23	53.16	53.53	973381
2020-02-12	54.25	56.17	54.00	56.12	2627215
2020-02-13	55.78	55.78	53.71	54.61	1737100
2020-02-14	54.88	55.44	54.40	55.26	651726
2020-02-18	55.54	56.17	55.02	55.65	1407357
2020-02-19	56.16	58.00	56.01	57.37	1945614
2020-02-20	58.26	59.90	56.91	59.32	4156485
2020-02-21	53.00	53.39	50.27	50.59	9774901
2020-02-24	48.27	51.38	48.03	51.21	3700847
2020-02-25	51.80	51.87	48.48	48.57	2807226
2020-02-26	48.80	49.54	46.04	46.11	2670436
2020-02-27	44.68	46.16	43.34	44.25	2699288
2020-02-28	42.55	46.66	42.50	45.77	2950667
2020-03-02	45.88	46.22	43.57	44.95	2730409
2020-03-03	45.21	46.11	43.62	44.21	1569455
2020-03-04	44.93	45.58	43.89	45.48	1340145
2020-03-05	44.56	46.18	44.27	45.47	1259142
2020-03-06	44.04	44.88	42.72	43.37	1448658
2020-03-09	39.99	41.25	38.90	39.15	1638791
2020-03-10	40.50	41.18	39.30	41.08	2704465
2020-03-11	40.00	40.58	36.44	37.23	2514573
2020-03-12	34.18	37.53	33.00	36.56	2691393
2020-03-13	38.85	39.64	34.14	35.96	1718862
2020-03-16	31.90	35.00	30.70	31.54	2999484
2020-03-17	32.20	34.90	29.57	32.26	3515959
2020-03-18	30.24	32.11	28.47	30.20	2525329
2020-03-19	30.01	34.97	29.15	33.46	1782670
2020-03-20	34.39	35.82	32.42	33.35	2789577
2020-03-23	33.75	34.25	30.69	33.07	2146983
2020-03-24	34.81	35.26	32.55	33.71	1734686
2020-03-25	34.18	37.14	33.40	34.79	1947930
2020-03-26	35.49	37.97	35.10	37.62	1682855
2020-03-27	36.05	36.99	34.60	35.55	1752923
2020-03-30	37.17	37.17	34.31	36.06	1158687
2020-03-31	36.12	36.90	35.00	36.06	1251611
2020-04-01	34.75	34.90	33.00	33.44	1002886
2020-04-02	33.56	36.33	33.38	35.31	1865472
2020-04-03	35.12	36.30	34.12	34.38	1105212
2020-04-06	35.26	37.41	35.00	36.75	2038368
2020-04-07	38.00	38.89	37.13	37.35	1270111
2020-04-08	37.81	39.06	36.59	38.90	1137154
2020-04-09	39.10	41.01	39.10	40.45	1368769
2020-04-13	40.31	40.93	39.64	40.61	1024914
2020-04-14	41.68	42.84	41.09	42.12	1070494
2020-04-15	41.00	41.68	40.51	40.93	948993
2020-04-16	41.61	41.84	39.70	40.15	1922819
2020-04-17	41.64	42.40	41.18	42.20	1433851
2020-04-20	41.77	42.28	40.89	41.00	1406440
2020-04-21	40.16	40.88	38.96	39.18	1262439
2020-04-22	40.44	40.53	39.60	40.23	933930
2020-04-23	40.61	42.44	40.30	42.29	1838886
2020-04-24	42.37	42.84	40.57	40.84	1607174
2020-04-27	41.06	43.42	41.06	43.26	1270220
2020-04-28	43.69	44.40	41.75	41.77	1310712
2020-04-29	43.03	45.68	42.30	45.55	1198213
2020-04-30	44.49	44.90	43.75	44.01	1367046
2020-05-01	42.50	43.40	41.58	41.98	1130138
2020-05-04	41.84	43.45	41.32	43.40	1193232
2020-05-05	44.93	44.93	42.84	43.10	949967
2020-05-06	43.58	44.60	43.07	43.12	1165293
2020-05-07	43.60	44.76	43.47	44.66	1296927
2020-05-08	45.40	45.50	43.40	44.16	2019627
2020-05-11	43.55	44.06	42.45	42.87	1661959
2020-05-12	43.37	43.40	40.30	40.35	1789086
2020-05-13	40.50	41.17	39.01	39.43	2192128
2020-05-14	38.80	39.96	37.93	39.79	1272135
2020-05-15	38.72	39.37	38.59	39.37	1057238
2020-05-18	40.71	42.49	40.70	42.37	2256388
2020-05-19	42.35	44.97	42.11	43.23	1674880
2020-05-20	43.60	45.03	43.51	43.94	965000
2020-05-21	43.77	44.70	43.51	43.76	865505
2020-05-22	43.92	43.96	43.18	43.47	569933
2020-05-26	45.00	46.83	44.76	46.56	1425305
2020-05-27	47.38	47.60	44.86	46.61	1259228
2020-05-28	46.50	47.14	45.27	45.52	1056029
2020-05-29	45.17	46.78	45.07	46.62	968550
2020-06-01	46.50	48.53	46.26	48.01	1085531
2020-06-02	48.10	49.19	47.54	47.90	1188239
2020-06-03	49.11	49.95	48.31	49.50	1200704
2020-06-04	49.55	49.97	49.25	49.61	1046329
2020-06-05	50.00	51.97	50.00	51.38	1501655
2020-06-08	51.99	54.50	51.65	54.44	1110612
2020-06-09	53.60	53.89	52.05	53.06	1057294
2020-06-10	53.06	53.13	51.06	51.19	1015583
2020-06-11	49.54	50.50	48.70	48.94	1320651
2020-06-12	50.24	50.51	48.20	49.42	1024017
2020-06-15	48.34	50.24	47.87	50.11	654982
2020-06-16	51.65	52.02	50.59	51.31	793268
2020-06-17	51.83	51.83	49.82	49.90	840422
2020-06-18	49.72	51.31	49.52	50.47	627620
2020-06-19	51.28	51.56	50.12	50.20	1223401
2020-06-22	50.21	50.42	49.30	49.80	635366
2020-06-23	50.49	52.30	50.47	51.92	1273381
2020-06-24	51.87	51.87	48.56	49.08	1106652
2020-06-25	48.97	50.42	48.64	50.38	817922
2020-06-26	50.37	50.42	48.69	48.76	1169092
2020-06-29	49.00	50.11	48.30	49.61	1117894
2020-06-30	49.69	50.34	48.97	49.50	2231039
2020-07-01	49.28	49.89	49.04	49.09	784343
2020-07-02	49.97	50.99	49.78	49.88	890180
2020-07-06	50.79	53.70	50.50	53.41	3475544
2020-07-07	53.20	53.57	52.35	53.16	1248635
2020-07-08	53.37	58.17	53.13	58.06	2939538
2020-07-09	58.50	59.57	55.90	57.20	1977377
2020-07-10	58.45	58.45	56.34	57.49	828640
2020-07-13	57.91	59.61	56.11	56.21	1727249
2020-07-14	55.99	61.83	55.35	61.78	3281204
2020-07-15	62.50	62.70	58.99	60.98	2796601
2020-07-16	60.43	60.93	58.54	59.03	1795090
2020-07-17	59.39	61.34	59.24	61.00	1211391
2020-07-20	60.92	63.68	60.61	62.16	1626972
2020-07-21	62.66	62.84	59.89	60.74	1428741
2020-07-22	60.61	61.80	60.36	61.15	1115031
2020-07-23	61.90	63.47	60.77	62.50	1459804
2020-07-24	61.31	62.37	60.57	62.16	1150311
2020-07-27	60.84	62.47	60.24	62.26	1459906
2020-07-28	61.80	62.09	59.58	59.68	1659131
2020-07-29	60.04	60.84	59.63	60.11	852121
2020-07-30	59.56	59.95	58.51	59.70	1077824
2020-07-31	60.06	60.15	58.34	59.55	730539
2020-08-03	60.00	61.01	59.29	60.84	774801
2020-08-04	61.69	64.23	61.20	64.04	1516000
2020-08-05	63.33	65.74	62.45	65.73	1321038
2020-08-06	64.86	65.36	63.13	64.46	1497682
2020-08-07	69.10	78.54	68.95	72.93	5480771
2020-08-10	72.93	74.99	71.35	72.50	2546894
2020-08-11	72.83	72.85	69.50	70.19	2106939
2020-08-12	70.09	74.94	69.64	73.53	1667588
2020-08-13	73.24	76.53	73.15	75.71	1883545
2020-08-14	75.71	76.20	74.02	74.31	1118673
2020-08-17	75.24	75.49	73.28	73.61	1061046
2020-08-18	73.91	74.92	72.82	74.41	1248120
2020-08-19	74.59	77.50	74.53	75.85	1412577
2020-08-20	74.94	75.60	73.43	73.66	1116696
2020-08-21	73.93	74.90	73.33	74.10	748882
2020-08-24	74.80	76.77	74.08	76.52	1728152
2020-08-25	77.32	78.17	74.74	77.37	1653686
2020-08-26	78.21	80.09	76.94	78.19	1400656
2020-08-27	78.19	79.95	77.01	77.61	1085629
2020-08-28	78.25	81.87	77.60	80.00	1871110
2020-08-31	80.00	80.84	76.16	76.59	2491841
2020-09-01	76.61	78.49	76.44	78.42	1076498
2020-09-02	79.08	79.16	75.83	77.45	1058513
2020-09-03	76.49	76.49	71.50	72.50	2284742
2020-09-04	72.50	73.33	67.41	72.06	1726095
2020-09-08	69.46	71.92	68.27	69.37	1504735
2020-09-09	70.74	72.13	70.00	71.70	1074005
2020-09-10	72.39	73.02	69.53	69.89	860404
2020-09-11	70.92	71.93	69.67	69.91	1058491
2020-09-14	71.05	71.73	70.10	71.46	631922
2020-09-15	72.56	74.05	72.03	72.89	1155801
2020-09-16	73.78	74.74	71.62	71.96	1529324
2020-09-17	66.03	66.79	63.61	64.00	11380666
2020-09-18	64.18	64.79	61.00	61.75	4974281
2020-09-21	60.48	62.30	60.25	61.67	3434879
2020-09-22	62.16	62.20	60.56	61.55	1932715
2020-09-23	62.07	63.84	61.80	62.02	2785012
2020-09-24	61.20	62.20	59.52	61.30	2069962
2020-09-25	61.25	63.56	60.40	63.05	3341564
2020-09-28	64.26	65.58	63.93	65.37	1780883
2020-09-29	65.50	66.00	64.70	65.76	1703318
2020-09-30	65.80	68.14	65.65	66.20	2893196
2020-10-01	67.27	68.88	66.78	68.57	2273917
2020-10-02	67.01	69.32	66.71	67.24	1329465
2020-10-05	68.55	71.78	68.29	71.50	2348768
2020-10-06	72.58	75.57	71.80	73.44	2498737
2020-10-07	75.41	81.24	75.00	78.71	5287226
2020-10-08	80.50	80.60	76.50	77.12	3179158
2020-10-09	77.33	81.43	76.88	78.81	3005878
2020-10-12	81.97	83.30	77.31	79.31	3802472
2020-10-13	79.02	84.45	78.49	82.93	3583284
2020-10-14	84.16	85.66	82.57	83.72	2612069
2020-10-15	80.71	82.85	78.69	82.28	2549734
2020-10-16	82.64	85.50	81.64	84.18	3270855
2020-10-19	84.17	87.44	82.85	83.43	3224446
2020-10-20	84.73	86.58	82.94	84.30	2405567
2020-10-21	85.47	87.41	81.29	81.60	3169680
2020-10-22	81.80	83.36	80.15	82.65	2473209
2020-10-23	83.40	86.24	82.80	85.37	2368619
2020-10-26	82.65	85.11	80.67	83.75	3550542
2020-10-27	83.12	84.51	81.45	82.39	3841677
2020-10-28	92.33	97.93	90.21	93.31	14681861
2020-10-29	91.15	92.88	86.75	87.46	5460276
2020-10-30	86.84	88.10	81.71	87.05	5665075
2020-11-02	89.00	90.88	87.20	88.89	3388043
2020-11-03	89.52	90.72	85.00	87.24	4308496
2020-11-04	82.26	83.54	77.77	79.78	9425625
2020-11-05	82.31	88.66	82.01	86.90	5866218
2020-11-06	88.75	90.73	86.34	88.27	4309437
2020-11-09	95.72	95.72	86.05	86.11	4033298
2020-11-10	83.50	86.00	79.78	80.75	3889939
2020-11-11	82.04	85.50	82.00	84.20	2373803
2020-11-12	84.79	85.00	80.70	81.40	2134795
2020-11-13	82.29	82.98	79.76	79.95	2464027
2020-11-16	80.80	82.25	79.05	80.21	2795984
2020-11-17	80.15	81.78	79.27	81.48	2340629
2020-11-18	82.27	83.82	80.34	81.99	2634853
2020-11-19	81.46	85.77	81.45	84.06	2671206
2020-11-20	85.25	86.42	83.37	84.69	1984072
2020-11-23	85.75	87.35	84.12	86.92	3118418
2020-11-24	89.51	91.50	86.31	90.41	2649993
2020-11-25	89.84	93.00	89.51	92.45	2241758
2020-11-27	95.00	97.58	93.68	94.70	2123669
2020-11-30	96.87	98.46	90.60	93.43	2733492
2020-12-01	90.88	93.40	90.06	91.06	2782281
2020-12-02	89.92	91.46	87.26	90.49	1931400
2020-12-03	90.99	92.73	88.51	88.92	2588534
2020-12-04	89.95	91.56	88.47	89.26	1793782
2020-12-07	89.95	90.85	88.21	88.75	1861027
2020-12-08	88.74	90.39	88.70	89.89	1339174
2020-12-09	91.21	91.34	85.22	86.22	1851882
2020-12-10	85.90	87.74	85.61	86.54	1159400
2020-12-11	85.66	87.92	85.40	86.37	1429089
2020-12-14	87.24	88.25	86.20	86.59	1824894
2020-12-15	85.50	91.30	84.77	91.26	4302664
2020-12-16	91.27	93.18	89.36	91.77	2259942
2020-12-17	92.95	93.39	91.01	92.32	1535326
2020-12-18	93.34	95.49	92.32	93.59	4009551
2020-12-21	92.40	96.53	91.84	96.41	1997191
2020-12-22	98.22	106.04	98.00	105.16	4856496
2020-12-23	107.37	109.09	101.34	101.83	2943953
2020-12-24	101.83	103.29	99.69	102.40	1340633
2020-12-28	104.86	108.53	100.54	101.19	3131665
2020-12-29	101.41	101.73	95.27	96.98	2150564
2020-12-30	98.24	101.65	97.99	100.34	1727458
2020-12-31	100.27	101.01	98.80	98.92	1585269
2021-01-04	101.58	105.31	100.56	101.24	2633637
2021-01-05	97.09	97.82	91.30	92.16	7295238
2021-01-06	98.84	102.13	96.06	99.69	6731293
2021-01-07	104.89	107.17	102.83	105.50	3546720
2021-01-08	108.57	109.62	101.42	104.10	3340085
2021-01-11	101.51	105.32	101.20	103.76	2529349
2021-01-12	104.47	107.47	101.93	104.32	2667948
2021-01-13	104.58	105.31	101.35	104.18	1776639
2021-01-14	104.60	108.47	104.60	106.04	2429495
2021-01-15	104.99	105.29	96.29	96.58	4178061
2021-01-19	99.77	100.99	98.47	100.24	2561422
2021-01-20	103.30	105.38	101.05	101.75	2434063
2021-01-21	103.39	107.72	101.34	107.53	2943052
2021-01-22	104.51	106.96	102.85	106.67	2085605
2021-01-25	108.38	112.50	102.40	104.94	3218534
2021-01-26	106.36	107.74	102.59	104.69	2084429
2021-01-27	100.11	104.93	96.58	102.81	2952174
2021-01-28	103.67	106.56	100.66	105.10	3395840
2021-01-29	104.45	106.57	98.08	99.15	2867826
2021-02-01	99.58	99.90	95.29	98.31	2537274
2021-02-02	99.07	100.89	96.60	97.29	2231127
2021-02-03	98.25	99.43	96.27	98.94	1824150
2021-02-04	99.31	100.91	97.11	98.59	1760093
2021-02-05	98.95	99.80	96.17	97.40	2305939
2021-02-08	98.08	101.20	97.90	100.33	1600463
2021-02-09	100.18	103.14	99.30	101.85	1838399
2021-02-10	102.72	104.99	98.14	99.88	2337199
2021-02-11	100.72	100.73	98.10	99.59	1753215
2021-02-12	98.50	101.24	97.18	100.75	1472232
2021-02-16	101.79	102.29	97.82	98.71	1536654
2021-02-17	98.40	98.40	90.91	95.84	3510356
2021-02-18	92.73	93.58	89.56	91.38	2637156
2021-02-19	92.90	93.78	90.80	90.96	2451051
2021-02-22	88.89	89.99	85.91	86.61	2862062
2021-02-23	82.63	87.84	77.90	86.97	3878530
2021-02-24	87.32	88.04	83.03	88.03	2605613
2021-02-25	86.71	88.78	81.35	81.40	3209754
2021-02-26	80.31	82.90	78.29	81.02	3272647
2021-03-01	82.23	85.75	82.00	84.89	2521349
2021-03-02	84.74	86.78	82.87	83.19	1686145
2021-03-03	83.34	84.16	78.70	78.88	2352021
2021-03-04	77.95	80.01	73.34	75.36	3641056
2021-03-05	75.99	76.55	68.07	73.70	4640963
2021-03-08	73.79	74.96	71.01	71.45	2483183
2021-03-09	74.00	77.43	73.37	76.67	3338609
2021-03-10	78.15	79.52	74.71	75.72	2619292
2021-03-11	78.65	81.80	78.20	81.02	2390067
2021-03-12	79.08	82.42	78.01	81.95	1784334
2021-03-15	82.23	83.61	80.46	82.53	1652080
2021-03-16	82.53	84.44	81.18	82.46	1735349
2021-03-17	80.50	81.59	78.69	80.14	1947466
2021-03-18	79.03	81.00	77.29	77.61	2215358
2021-03-19	78.53	80.22	77.62	79.97	2486778
2021-03-22	80.45	82.97	79.76	81.83	1711445
2021-03-23	81.83	83.07	79.88	80.52	1583862
2021-03-24	81.51	82.80	80.50	80.72	1966486
2021-03-25	78.02	80.84	75.34	80.73	2314542
2021-03-26	81.16	85.72	81.06	85.69	2671788
2021-03-29	85.50	85.54	80.61	81.61	1737036
2021-03-30	81.61	87.08	81.41	86.53	2584544
2021-03-31	87.88	88.90	86.30	87.30	2260404
2021-04-01	88.79	89.20	85.28	86.15	1789323
2021-04-05	87.87	87.87	81.82	83.12	2549532
2021-04-06	83.25	86.18	82.72	84.21	1555685
2021-04-07	83.44	83.83	80.02	81.00	1941998
2021-04-08	82.00	82.84	80.80	81.19	1536365
2021-04-09	79.90	80.07	78.52	79.61	1937572
2021-04-12	79.03	79.03	76.50	78.75	2283845
2021-04-13	79.16	79.55	76.92	78.99	1244040
2021-04-14	79.53	81.55	78.17	78.57	2145115
2021-04-15	79.59	79.65	75.76	77.17	1856534
2021-04-16	77.17	80.38	77.16	80.14	5828660
2021-04-19	82.62	84.49	79.32	80.21	3608172
2021-04-20	79.67	81.33	77.70	79.36	1571179
2021-04-21	79.23	83.75	78.16	83.65	2793752
2021-04-22	84.65	89.00	84.65	87.15	4137579
2021-04-23	88.65	89.64	87.40	88.56	2258556
2021-04-26	88.94	91.00	87.55	89.79	1786152
2021-04-27	90.00	91.12	89.44	89.69	1825143
2021-04-28	87.98	89.61	87.23	88.70	1553064
2021-04-29	89.77	89.99	86.63	87.29	2906865
2021-04-30	84.01	84.91	76.41	76.53	8849826
2021-05-03	77.62	77.74	74.05	75.77	4807048
2021-05-04	74.00	74.47	71.71	73.82	3100796
2021-05-05	74.01	75.45	72.80	74.39	2418097
2021-05-06	74.17	74.55	71.76	73.63	2432579
2021-05-07	74.89	76.33	73.79	74.62	2129297
2021-05-10	74.62	74.62	72.10	72.19	1744595
2021-05-11	68.32	72.87	67.71	71.89	2915044
2021-05-12	70.90	71.58	69.37	69.73	2000292
2021-05-13	70.28	70.76	68.38	69.57	1703821
2021-05-14	70.75	72.89	70.75	72.58	1741074
2021-05-17	72.10	72.23	70.11	71.55	1727892
2021-05-18	72.40	73.95	71.00	72.39	1755206
2021-05-19	71.19	74.99	70.65	74.24	2061572
2021-05-20	74.11	76.95	73.63	76.64	2008268
2021-05-21	77.20	77.46	75.38	75.93	1053795
2021-05-24	76.88	76.88	75.07	75.38	751614
2021-05-25	75.97	76.34	74.60	74.80	769458
2021-05-26	74.97	77.90	74.75	77.53	1631147
2021-05-27	77.23	77.65	76.38	76.93	1274871
2021-05-28	77.45	78.18	76.03	76.11	1143526
2021-06-01	77.24	78.38	75.41	76.88	1173767
2021-06-02	76.57	77.50	76.42	76.96	1017393
2021-06-03	76.28	76.98	75.22	75.37	885408
2021-06-04	75.85	77.30	75.50	75.84	752230
2021-06-07	75.66	75.94	74.45	75.01	1124809
2021-06-08	75.70	76.30	73.91	75.96	1757057
2021-06-09	77.44	79.12	76.62	76.81	2098604
2021-06-10	77.01	80.80	76.85	80.40	3570441
2021-06-11	80.84	81.83	79.36	79.59	1856667
2021-06-14	80.00	80.76	78.28	78.61	1472024
2021-06-15	78.63	78.87	75.51	76.17	2137182
2021-06-16	75.91	78.47	75.22	77.40	1493552
2021-06-17	76.54	79.53	76.36	78.53	1344503
2021-06-18	77.81	79.31	75.89	76.97	2842156
2021-06-21	77.11	80.99	76.10	78.19	2230884
2021-06-22	78.50	80.47	77.33	78.38	2296695
2021-06-23	78.70	80.56	78.62	80.19	1172593
2021-06-24	86.39	87.67	84.36	84.51	6047377
2021-06-25	85.37	88.92	85.01	87.87	4874030
2021-06-28	88.38	93.49	88.32	92.71	3854631
2021-06-29	92.22	94.08	91.85	92.67	1990302
2021-06-30	91.55	92.37	89.80	90.51	1782736
2021-07-01	91.26	91.49	89.03	90.17	1334756
2021-07-02	90.17	91.66	89.65	90.82	1220131
2021-07-06	91.30	92.65	89.14	91.19	1579227
2021-07-07	92.08	94.08	90.40	91.27	1898605
2021-07-08	89.22	90.41	86.60	89.91	1900776
2021-07-09	90.15	92.84	89.46	92.54	1453792
2021-07-12	93.20	95.64	93.14	94.29	2303609
2021-07-13	93.21	94.48	91.60	92.79	1761784
2021-07-14	92.79	93.03	89.95	90.04	1837144
2021-07-15	89.03	89.68	84.94	85.60	2592821
2021-07-16	86.20	86.50	83.11	83.49	2326392
2021-07-19	81.31	83.45	80.14	83.05	2035536
2021-07-20	83.71	83.99	81.73	82.68	2225234
2021-07-21	83.14	85.83	83.02	85.19	1609585
2021-07-22	84.88	85.46	82.62	83.68	981526
2021-07-23	83.74	83.78	82.08	82.95	1165712
2021-07-26	82.70	83.61	80.42	81.35	1417698
2021-07-27	81.28	81.38	78.93	81.36	1761461
2021-07-28	81.68	84.60	81.22	83.48	2115883
2021-07-29	84.24	85.36	83.55	83.74	1650647
2021-07-30	81.98	88.11	80.75	86.04	3767064
2021-08-02	89.04	89.69	86.66	88.27	2536625
2021-08-03	90.00	92.58	89.99	92.34	3270068
2021-08-04	91.20	92.98	91.15	92.21	1794533
2021-08-05	91.99	92.30	90.52	91.62	1115798
2021-08-06	91.26	95.06	91.23	93.15	2148477
2021-08-09	92.87	95.15	91.89	94.71	1310509
2021-08-10	94.61	96.37	94.33	95.75	1490451
2021-08-11	95.75	96.54	94.35	95.91	1125632
2021-08-12	95.75	97.07	95.21	96.94	947096
2021-08-13	96.89	96.89	95.90	96.60	1561593
2021-08-16	95.75	97.48	95.20	96.83	1477066
2021-08-17	95.83	96.40	91.75	93.51	1900688
2021-08-18	93.89	95.39	93.12	93.65	1195971
2021-08-19	91.56	93.38	91.40	92.99	895264
2021-08-20	92.99	94.75	92.41	94.54	741783
2021-08-23	95.14	96.23	94.62	96.04	868186
2021-08-24	96.00	97.55	94.41	94.47	1000599
2021-08-25	95.73	95.73	93.39	93.63	807685
2021-08-26	92.88	94.87	92.51	93.68	893358
2021-08-27	93.49	95.19	93.31	94.44	774988
2021-08-30	95.23	96.03	94.61	95.69	1324312
2021-08-31	95.69	96.25	93.73	94.00	1020783
2021-09-01	94.46	95.30	93.71	94.06	888239
2021-09-02	94.97	96.19	94.40	94.87	753462
2021-09-03	94.24	94.80	93.13	94.06	567440
2021-09-07	93.81	94.76	93.13	94.48	711802
2021-09-08	98.40	102.09	95.15	95.43	3673161
2021-09-09	95.53	99.58	95.16	98.89	2589417
2021-09-10	100.20	103.00	99.40	99.41	2993219
2021-09-13	100.39	106.75	98.85	106.17	3645042
2021-09-14	106.00	107.27	104.08	105.16	2008295
2021-09-15	104.94	105.16	102.16	104.70	1204099
2021-09-16	104.42	105.10	102.51	103.29	1108271
2021-09-17	102.94	104.43	101.80	104.02	4205666
2021-09-20	100.54	100.58	93.59	95.69	4157232
2021-09-21	96.65	96.72	91.89	95.01	2292526
2021-09-22	95.51	96.96	94.55	95.71	1346420
2021-09-23	95.80	96.81	93.23	93.45	1963144
2021-09-24	92.41	93.24	90.18	91.15	2186420
2021-09-27	91.08	95.71	90.28	95.56	1955930
2021-09-28	93.70	95.81	93.38	95.25	1638686
2021-09-29	95.85	96.65	93.23	94.07	1790605
2021-09-30	94.00	96.37	93.45	95.46	1421836
2021-10-01	96.27	97.50	94.94	96.57	1152490
2021-10-04	95.82	96.29	93.14	95.01	1376054
2021-10-05	95.61	96.67	95.05	95.60	814577
2021-10-06	94.44	95.64	92.76	95.18	1517239
2021-10-07	97.05	99.88	96.00	97.52	1493466
2021-10-08	97.96	98.78	97.37	98.67	928187
2021-10-11	99.31	105.40	99.09	102.29	2980129
2021-10-12	102.20	108.01	102.20	105.27	2437555
2021-10-13	105.68	108.30	105.18	106.02	1829553
2021-10-14	107.39	108.49	105.91	106.20	2054029
2021-10-15	106.47	108.15	104.95	105.11	2701997
2021-10-18	102.53	106.25	102.50	104.78	1244538
2021-10-19	104.59	109.96	104.16	108.28	2162656
2021-10-20	104.01	105.23	101.15	103.23	2768047
2021-10-21	104.16	107.11	103.33	106.29	1750869
2021-10-22	105.79	106.29	103.91	106.22	872657
2021-10-25	107.53	109.58	106.58	109.04	1165957
2021-10-26	109.80	110.90	106.99	108.94	1304152
2021-10-27	114.30	116.59	110.10	110.23	2378714
2021-10-28	111.50	118.06	111.03	117.88	2592214
2021-11-01	120.25	123.13	117.87	121.14	2426993
2021-11-02	120.77	122.36	118.34	118.65	1672135
2021-11-03	116.11	117.57	114.61	116.83	1855634
2021-11-04	116.25	116.80	114.12	116.66	2076189
2021-11-05	113.79	116.50	111.50	116.31	2651587
2021-11-08	117.98	119.86	112.59	115.03	1765842
2021-11-09	114.91	115.81	111.04	114.10	1166544
2021-11-10	112.59	115.00	110.82	110.99	1512911
2021-11-11	108.15	114.26	107.23	113.60	1492251
2021-11-12	113.67	114.57	110.83	110.92	1000456
2021-11-15	111.40	112.32	109.14	112.31	1228360
2021-11-16	112.30	112.64	101.27	104.49	4421128
2021-11-17	104.09	106.66	103.29	103.94	1540985
2021-11-18	104.67	104.67	101.13	103.43	1179544
2021-11-19	103.76	110.32	102.83	108.37	1775010
2021-11-22	113.23	114.96	107.93	108.16	1791827
2021-11-23	108.07	109.33	105.22	107.14	1481791
2021-11-24	106.50	110.80	103.94	108.28	2096716
2021-11-29	105.90	107.50	104.16	106.85	1037569
2021-11-30	106.61	107.87	102.31	103.60	1306643
2021-12-01	105.91	108.18	101.53	101.64	1318805
2021-12-02	100.26	103.28	99.06	102.04	919946
2021-12-03	104.81	104.97	96.80	98.25	1492832
2021-12-06	98.25	99.60	94.23	99.11	1178782
2021-12-07	102.19	104.02	100.53	101.20	1132680
2021-12-08	100.77	102.00	99.78	100.71	828697
2021-12-09	99.94	101.14	96.44	96.64	1049228
2021-12-10	98.15	98.56	94.90	97.20	1139534
2021-12-13	97.06	99.39	93.13	97.07	1652066
2021-12-14	94.37	96.01	92.72	95.32	1143943
2021-12-15	95.39	95.39	91.27	95.18	1355595
2021-12-16	96.14	97.30	89.44	91.20	1568538
2021-12-17	89.58	93.77	88.76	93.16	2740856
2021-12-20	87.79	88.00	84.78	85.76	2964049
2021-12-21	87.20	89.21	87.00	89.12	1295245
2021-12-22	88.74	88.87	86.66	87.92	800405
2021-12-23	88.63	88.63	86.20	87.37	937607
2021-12-27	88.00	88.00	85.90	87.86	731039
2021-12-28	88.25	88.70	87.08	87.35	560918
2021-12-29	87.16	88.14	85.97	87.18	795337
2021-12-30	87.76	89.29	87.40	88.04	837518
2021-12-31	87.50	88.98	87.11	87.16	502906
2022-01-03	88.01	89.02	86.74	88.58	770621
2022-01-04	91.20	91.36	85.45	87.28	1810558
2022-01-05	87.30	87.83	83.11	83.51	1480537
2022-01-06	83.01	84.48	81.10	83.97	1412807
2022-01-07	83.44	85.99	83.32	84.68	1046132
2022-01-10	83.02	84.39	80.84	84.30	1553588
2022-01-11	84.47	85.08	83.39	84.45	896891
2022-01-12	85.14	86.50	83.87	84.12	790069
2022-01-13	85.46	86.40	82.63	82.78	1030455
2022-01-14	82.17	84.32	81.05	83.02	1221183
2022-01-18	81.45	82.49	80.41	81.50	940916
2022-01-19	81.65	82.74	80.65	81.37	975952
2022-01-20	83.19	85.33	81.48	81.49	1618752
2022-01-21	80.44	80.80	76.48	76.82	2299871
2022-01-24	74.90	77.96	72.55	77.93	1549803
2022-01-25	75.43	77.44	74.16	75.94	1217262
2022-01-26	78.78	79.40	75.29	76.37	1432497
2022-01-27	77.56	78.19	72.19	72.22	2613664
2022-01-28	72.10	73.90	69.86	73.42	1395500
2022-01-31	73.84	78.56	73.84	78.38	2347311
2022-02-01	78.32	78.87	75.73	77.70	1275619
2022-02-02	78.37	78.48	75.90	76.37	1173795
2022-02-03	72.23	74.21	71.02	71.28	2220366
2022-02-04	71.27	71.50	67.39	71.00	2863731
2022-02-07	70.89	71.42	69.18	69.74	1287232
2022-02-08	69.80	70.60	68.92	70.39	1263134
2022-02-09	74.00	74.23	71.81	74.17	1976486
2022-02-10	72.00	73.90	70.88	71.22	1365442
2022-02-11	71.34	71.93	68.56	69.31	1092740
2022-02-14	68.86	70.34	67.88	68.23	1051944
2022-02-15	70.10	72.18	69.27	72.10	1058148
2022-02-16	70.95	72.07	70.02	71.67	1007674
2022-02-17	70.82	71.85	69.89	69.95	1097387
2022-02-18	69.97	70.22	67.90	68.57	881349
2022-02-22	67.24	68.28	65.53	65.85	1192307
2022-02-23	66.88	66.88	64.72	64.90	1299503
2022-02-24	62.13	69.06	61.24	69.04	2553875
2022-02-25	69.12	70.73	68.08	70.68	1611179
2022-02-28	71.94	75.54	71.85	75.29	3132178
2022-03-01	75.17	76.94	74.60	75.62	3224494
2022-03-02	65.84	69.66	63.01	69.51	8286891
2022-03-03	68.67	70.14	66.89	67.37	2623436
2022-03-04	66.74	72.48	66.45	71.85	3174665
2022-03-07	73.80	76.67	72.11	75.00	3370680
2022-03-08	75.50	81.80	75.50	79.52	3976830
2022-03-09	78.69	80.40	76.08	78.89	2339680
2022-03-10	77.98	78.32	73.84	76.50	2145130
2022-03-11	76.47	77.99	75.07	75.39	1538830
2022-03-14	74.62	75.12	71.35	71.99	1650243
2022-03-15	71.33	75.00	70.52	74.96	1444644
2022-03-16	75.44	77.67	74.00	77.59	1808605
2022-03-17	76.66	78.39	75.97	78.22	1494354
2022-03-18	77.36	78.80	77.17	77.60	1968426
2022-03-21	77.72	78.47	75.95	77.39	1174350
2022-03-22	77.60	80.45	77.49	79.08	1172614
2022-03-23	79.12	79.79	77.61	77.99	1128289
2022-03-24	78.28	79.75	77.94	79.53	988531
2022-03-25	79.67	79.83	77.91	79.65	1058948
2022-03-28	79.68	85.79	79.55	84.09	4263509
2022-03-29	83.90	85.23	81.82	84.59	1562118
2022-03-30	83.83	84.42	81.41	81.94	1094495
2022-03-31	82.32	85.28	81.93	83.74	2248523
2022-04-01	84.10	86.31	82.89	84.01	1422558
2022-04-04	83.46	84.78	82.45	83.96	1408854
2022-04-05	81.40	82.92	79.83	80.33	2516932
2022-04-06	79.03	79.99	77.41	78.13	1265902
2022-04-07	78.26	79.90	77.07	78.54	942382
2022-04-08	78.38	79.43	76.95	77.61	890360
2022-04-11	76.65	80.37	76.25	78.86	1311229
2022-04-12	79.89	81.60	79.05	79.10	1539279
2022-04-13	78.83	79.97	77.76	79.70	785988
2022-04-14	79.74	80.64	78.10	78.12	835703
2022-04-18	77.85	79.36	77.53	78.66	555937
2022-04-19	78.15	79.58	77.71	78.73	862261
2022-04-20	79.52	80.08	76.74	76.93	901135
2022-04-21	77.99	79.10	73.90	74.43	1685191
2022-04-22	74.43	75.53	72.14	72.37	2845749
2022-04-25	71.07	72.50	69.56	72.45	1275273
2022-04-26	71.87	73.20	71.11	71.44	1211681
2022-04-27	72.43	74.60	71.92	72.14	1067467
2022-04-28	72.71	73.52	70.01	72.26	1570110
2022-04-29	73.07	74.98	72.60	73.03	2522403
2022-05-02	72.77	74.31	71.42	73.64	1392659
2022-05-03	72.85	76.65	72.57	75.11	1056284
2022-05-04	75.66	78.96	75.01	78.70	1403859
2022-05-05	77.38	77.92	75.21	76.41	1070569
2022-05-06	75.28	75.68	71.25	72.14	1398122
2022-05-09	70.17	71.13	67.01	68.25	1472202
2022-05-10	69.98	70.68	66.45	67.58	1189680
2022-05-11	66.96	67.39	61.56	61.72	2230655
2022-05-12	60.47	62.64	59.60	61.40	2070652
2022-05-13	64.85	66.01	63.55	64.25	1629634
2022-05-16	63.74	64.23	62.37	62.77	861145
2022-05-17	64.72	65.53	63.66	65.40	970909
2022-05-18	63.87	66.85	63.82	65.36	1156245
2022-05-19	65.34	67.85	65.24	66.47	1080662
2022-05-20	67.56	68.67	63.84	65.77	1402658
2022-05-23	66.21	66.45	64.00	66.06	875608
2022-05-24	65.56	65.61	63.83	64.59	1100691
2022-05-25	64.88	66.20	64.16	66.04	779645
2022-05-26	66.00	68.48	65.75	68.08	801739
2022-05-27	68.60	72.15	68.60	72.01	1575760
2022-05-31	72.15	73.49	69.98	70.61	1428333
2022-06-01	70.61	71.75	69.50	70.87	1319540
2022-06-02	70.85	74.64	70.62	74.24	1562711
2022-06-03	73.14	76.20	73.14	74.93	1131643
2022-06-06	76.72	76.72	71.58	71.99	3519398
2022-06-07	71.21	72.02	70.53	72.00	1711644
2022-06-08	71.75	72.87	70.61	71.69	858780
2022-06-09	70.93	71.86	69.77	69.83	1116119
2022-06-10	68.23	68.95	67.07	68.00	1240921
2022-06-13	65.14	66.06	62.77	63.13	1400303
2022-06-15	62.50	64.49	61.51	64.03	1474848
2022-06-16	62.01	64.29	60.77	62.01	2262666
2022-06-17	62.85	67.53	62.85	66.71	2488203
2022-06-21	68.19	69.00	66.57	68.20	2214096
2022-06-22	66.66	68.74	66.66	67.60	1473508
2022-06-23	68.55	69.87	67.50	69.60	1354622
2022-06-24	70.25	70.60	68.21	70.07	1271854
2022-06-27	70.38	71.53	69.51	70.62	916681
2022-06-28	70.88	70.96	67.56	67.75	1431744
2022-06-29	66.78	67.49	65.52	66.84	1231945
2022-06-30	66.09	68.76	65.55	68.13	1050113
2022-07-01	67.58	68.89	67.24	68.15	1079760
2022-07-05	66.87	67.33	62.39	66.23	1545383
2022-07-06	66.25	67.38	65.50	66.16	1383837
2022-07-07	67.16	71.00	67.16	70.64	1369431
2022-07-08	69.89	73.54	69.58	72.51	1343234
2022-07-11	71.45	72.01	69.13	69.29	1004732
2022-07-12	69.48	69.88	67.38	68.42	1417067
2022-07-13	67.29	69.26	66.35	69.16	972826
2022-07-14	68.56	71.35	67.16	71.04	1478151
2022-07-15	67.79	68.13	60.96	65.27	7230955
2022-07-18	66.30	69.00	65.46	67.01	1940615
2022-07-19	67.53	71.80	67.01	70.65	2109540
2022-07-20	70.65	73.41	70.37	72.98	1361147
2022-07-21	73.38	73.50	71.45	73.26	1135365
2022-07-22	73.37	73.99	71.52	72.59	1239207
2022-07-25	72.29	74.39	71.09	74.15	1165367
2022-07-26	73.78	74.19	72.71	73.57	887744
2022-07-27	75.46	77.50	74.18	76.76	1714634
2022-07-28	89.63	92.54	87.34	88.50	7707210
2022-07-29	90.43	102.12	90.16	99.17	9557475
2022-08-01	98.97	101.38	96.39	99.49	3539365
2022-08-02	98.01	101.64	97.26	99.72	2467454
2022-08-03	101.80	101.88	95.77	97.89	3008591
2022-08-04	97.43	99.87	96.00	99.17	1774606
2022-08-05	102.03	103.90	99.36	101.90	3322492
2022-08-08	109.20	114.32	106.57	106.74	6303350
2022-08-09	104.31	110.22	103.51	109.01	3332977
2022-08-10	111.83	115.34	108.73	114.51	3312597
2022-08-11	117.35	118.00	114.00	114.58	3137198
2022-08-12	115.10	118.11	113.66	117.97	2476136
2022-08-15	117.41	121.91	116.02	118.22	2993729
2022-08-16	117.50	119.37	116.47	116.99	1808430
2022-08-17	115.14	116.81	113.89	116.30	1765161
2022-08-18	118.74	121.34	117.58	117.82	2315935
2022-08-19	114.71	116.26	113.42	115.41	1655452
2022-08-22	112.25	115.73	111.20	114.48	1863899
2022-08-23	115.27	116.89	113.58	114.42	1066393
2022-08-24	113.80	119.58	113.80	118.44	1947115
2022-08-25	118.99	121.74	118.40	121.69	1942581
2022-08-26	125.50	126.17	120.97	121.75	3381384
2022-08-29	119.61	123.95	118.13	121.69	2360859
2022-08-30	125.00	130.25	120.28	122.31	6042679
2022-08-31	124.97	129.89	124.09	127.55	6105228
2022-09-01	124.53	128.98	123.73	127.84	3850543
2022-09-02	129.74	130.95	124.01	126.41	3127186
2022-09-06	126.20	129.73	124.17	127.60	3036920
2022-09-07	127.18	135.20	125.57	134.80	4356568
2022-09-08	137.41	139.91	134.38	137.53	5436729
2022-09-09	138.09	138.41	133.41	135.82	3627324
2022-09-12	134.62	137.07	132.66	136.79	2250585
2022-09-13	132.00	140.14	131.56	136.76	3497575
2022-09-14	136.21	136.49	133.39	135.76	2676599
2022-09-15	134.62	135.60	131.14	132.02	2510216
2022-09-16	130.81	136.45	130.20	135.81	4924614
2022-09-19	135.12	138.00	134.52	137.04	2163221
2022-09-20	136.48	137.96	133.11	133.31	1945593
2022-09-22	135.58	136.30	129.56	131.77	2517014
2022-09-23	128.68	130.95	127.07	129.85	3679685
2022-09-26	129.90	133.00	127.60	128.21	2681225
2022-09-27	131.47	135.81	129.80	132.31	2809980
2022-09-28	131.07	136.69	129.08	136.19	2936527
2022-09-29	136.47	138.19	129.23	130.93	2521308
2022-09-30	129.90	136.20	129.72	132.27	3453981
2022-10-03	132.70	137.74	131.34	136.62	3266384
2022-10-04	140.11	145.74	140.11	143.06	4545098
2022-10-05	141.17	142.63	132.54	134.59	3843906
2022-10-06	134.46	138.26	131.85	132.06	2834653
2022-10-07	129.74	133.79	127.92	129.42	4238023
2022-10-10	128.50	131.58	125.17	131.06	2614200
2022-10-11	128.80	132.50	125.35	131.32	3052050
2022-10-12	131.40	131.85	125.81	126.88	2867666
2022-10-13	121.21	128.56	120.46	126.54	3090312
2022-10-14	127.60	129.42	123.18	123.36	2056051
2022-10-17	125.68	125.89	115.66	118.28	4176907
2022-10-18	121.64	122.89	118.35	121.31	2700421
2022-10-19	120.30	120.42	116.76	120.21	2223900
2022-10-20	120.27	121.86	116.47	118.72	2163977
2022-10-21	118.32	124.24	116.77	122.60	3619276
2022-10-24	123.15	125.86	120.17	124.57	1726349
2022-10-25	124.62	128.66	124.61	127.15	2046502
2022-10-26	130.33	133.74	128.86	131.40	2940536
2022-10-27	131.73	133.42	128.69	131.18	3135891
2022-10-28	131.15	138.71	127.55	132.67	5669919
2022-10-31	133.98	148.20	133.00	145.57	7117027
2022-11-01	148.00	149.56	143.38	148.57	3621561
2022-11-02	148.37	154.75	147.50	150.07	3606959
2022-11-03	149.27	158.48	149.06	157.73	3502433
2022-11-04	160.23	161.64	149.11	153.62	3261883
2022-11-07	154.83	155.28	144.27	147.25	2622905
2022-11-08	149.07	152.19	146.27	147.27	2639030
2022-11-09	146.79	155.89	146.26	151.16	2769214
2022-11-10	155.08	160.54	149.21	157.02	3816388
2022-11-11	155.32	157.68	150.08	150.42	2531957
2022-11-14	151.39	155.85	147.75	153.63	1815526
2022-11-15	160.13	160.56	154.60	159.63	2041308
2022-11-16	157.44	162.53	157.01	158.58	1808482
2022-11-17	156.50	165.12	154.83	164.98	2584512
2022-11-18	165.31	167.58	161.90	166.60	2140741
2022-11-21	165.70	167.59	163.46	165.39	1435932
2022-11-22	166.37	168.17	163.74	167.66	1684914
2022-11-23	167.89	170.52	166.68	169.47	1645753
2022-11-25	169.02	173.21	167.31	171.43	1116948
2022-11-28	167.51	170.60	163.68	165.62	3488693
2022-11-29	165.43	167.79	160.91	161.81	2256849
2022-11-30	163.02	173.68	163.02	172.53	8693353
2022-12-01	172.56	173.63	166.48	168.54	2123310
2022-12-02	168.49	173.60	167.57	168.32	2802768
2022-12-05	168.00	169.81	165.32	167.14	1851071
2022-12-06	162.63	166.26	156.74	157.47	3334662
2022-12-07	156.51	158.95	153.27	154.74	2162407
2022-12-08	156.22	157.24	151.82	152.71	1483925
2022-12-09	151.24	154.71	149.86	150.96	1851370
2022-12-12	149.77	153.76	148.56	150.28	1769906
2022-12-13	152.89	158.99	150.85	157.08	3214096
2022-12-14	157.89	162.50	155.37	160.09	2727050
2022-12-15	158.50	162.19	156.90	159.41	2745861
2022-12-16	158.69	160.74	152.56	155.08	22634785
2022-12-19	155.98	161.73	154.51	156.77	2856054
2022-12-20	156.81	161.38	154.04	156.59	2185333
2022-12-21	157.03	162.20	150.25	162.06	2532281
2022-12-22	160.98	161.62	154.54	156.89	2095723
2022-12-23	157.98	157.98	153.12	156.75	1027956
2022-12-27	156.33	157.76	150.01	150.22	1955072
2022-12-28	150.00	150.48	142.35	146.17	2773152
2022-12-29	148.37	149.64	144.74	148.78	1447688
2022-12-30	146.88	149.90	145.64	149.79	1438937
2023-01-03	151.01	152.45	144.73	145.94	1902425
2023-01-04	146.65	147.81	145.00	146.78	2137731
2023-01-05	145.60	147.02	141.81	145.46	1868511
2023-01-06	148.20	157.16	147.50	156.80	2868331
2023-01-09	157.55	162.35	155.14	159.17	2418343
2023-01-10	159.60	171.50	158.29	171.01	3671063
2023-01-11	170.46	177.60	170.29	172.41	3773142
2023-01-12	173.10	179.28	171.70	178.85	2835415
2023-01-13	177.72	182.58	176.75	180.19	1934593
2023-01-17	181.00	185.28	176.43	177.60	2559698
2023-01-18	178.63	180.88	172.84	177.57	2089790
2023-01-19	175.30	176.17	164.19	165.01	3193621
2023-01-20	165.78	168.43	162.74	167.87	2777239
2023-01-23	168.34	177.40	166.50	176.21	2372949
2023-01-24	174.31	175.49	170.33	171.49	1677608
2023-01-25	167.86	169.72	163.82	168.26	1699478
2023-01-26	170.20	177.09	168.00	175.43	2093727
2023-01-27	173.19	180.78	172.39	179.35	1730088
2023-01-30	177.39	179.00	170.14	170.78	1496286
2023-01-31	171.18	177.61	170.34	177.60	1504833
2023-02-01	177.40	182.35	175.02	180.15	1929375
2023-02-02	177.76	181.56	167.60	168.67	3320723
2023-02-03	165.92	168.86	165.11	168.19	1752792
2023-02-06	167.39	170.79	166.10	167.47	1113328
2023-02-07	168.38	168.39	161.15	165.89	1600528
2023-02-08	168.12	171.71	164.88	165.58	1549323
2023-02-09	167.75	168.91	161.83	163.94	1564453
2023-02-10	162.62	167.43	161.21	163.38	1365683
2023-02-13	165.80	169.39	164.28	167.26	1333354
2023-02-14	161.98	165.36	157.00	165.04	2263293
2023-02-15	165.00	172.78	164.19	172.36	1759877
2023-02-16	169.87	171.78	164.93	165.01	1415359
2023-02-17	164.08	166.99	162.62	164.28	1129634
2023-02-21	162.21	164.98	160.67	160.99	1216703
2023-02-22	161.38	163.91	159.60	163.61	1214902
2023-02-23	166.52	168.11	162.10	165.58	1077776
2023-02-24	162.99	164.45	160.89	162.16	1138960
2023-02-27	163.45	166.84	162.23	166.11	1428413
2023-02-28	166.24	169.77	164.38	169.14	3482925
2023-03-01	180.55	196.90	177.29	195.68	15214455
2023-03-02	195.73	199.35	192.68	198.22	4469165
2023-03-03	200.11	211.47	198.74	210.11	6610161
2023-03-06	211.69	216.19	208.21	212.30	4552836
2023-03-07	212.50	217.76	211.00	214.29	3526073
2023-03-08	215.30	216.16	210.25	214.33	2544198
2023-03-09	214.65	218.25	210.54	211.25	2613631
2023-03-10	210.33	213.59	205.78	207.73	2552142
2023-03-13	204.60	209.23	201.78	203.58	3134242
2023-03-14	207.72	210.80	204.23	207.29	2006959
2023-03-15	203.69	207.34	198.60	203.22	2756915
2023-03-16	202.40	206.67	199.37	206.56	2069217
2023-03-17	205.69	205.69	195.32	199.62	5704354
2023-03-20	200.69	205.42	196.69	204.68	2945680
2023-03-21	208.60	211.18	205.97	209.25	1994350
2023-03-22	209.64	211.51	204.84	205.01	1484622
2023-03-23	208.31	218.20	207.79	210.19	2415927
2023-03-24	208.03	212.04	207.07	211.10	1623438
2023-03-27	212.77	213.73	207.50	210.14	1284661
2023-03-28	210.79	212.15	208.79	210.01	1052178
2023-03-29	212.16	215.99	206.62	215.35	1619695
2023-03-30	218.63	219.55	212.54	213.32	1542203
2023-03-31	213.54	218.05	213.54	217.50	1289975
2023-04-03	217.28	218.52	207.65	208.49	2205684
2023-04-04	207.32	209.47	205.79	208.14	1158389
2023-04-05	207.53	209.03	199.81	201.61	1707476
2023-04-06	201.08	204.64	199.86	204.51	1484278
2023-04-10	202.99	212.22	202.99	212.03	1380780
2023-04-11	212.16	212.52	208.82	210.03	1727300
2023-04-12	212.00	213.67	207.69	207.89	1581313
2023-04-13	204.48	212.98	204.13	211.26	1960344
2023-04-14	211.32	211.83	205.48	208.40	1207895
2023-04-17	208.20	221.88	208.01	218.89	2941065
2023-04-18	215.87	220.23	215.32	219.48	1601872
2023-04-19	217.65	220.33	215.60	218.19	1539493
2023-04-20	213.34	218.01	212.33	215.53	1384244
2023-04-21	214.53	218.81	213.21	216.89	1348398
2023-04-24	209.51	210.50	201.23	209.90	4036164
2023-04-25	207.50	210.67	204.71	210.53	2064291
2023-04-26	205.01	205.29	197.30	199.51	3261038
2023-04-27	200.59	203.63	198.63	200.83	2727991
2023-04-28	184.68	184.97	170.55	182.58	10340924
2023-05-01	182.58	188.25	178.76	180.85	3948466
2023-05-02	180.44	182.02	174.52	176.40	2753058
2023-05-03	176.44	178.07	173.91	174.33	1517501
2023-05-04	175.34	176.97	170.92	171.59	1516328
2023-05-05	173.01	178.76	172.25	178.60	1652434
2023-05-08	179.70	180.80	176.44	177.46	1099457
2023-05-09	176.61	178.43	174.85	178.00	1208973
2023-05-10	180.39	181.66	177.27	180.74	927063
2023-05-11	179.78	183.49	178.79	183.19	1122345
2023-05-12	203.80	232.00	203.40	231.69	23931182
2023-05-15	228.08	229.66	221.26	221.59	7313176
2023-05-16	220.00	221.49	212.25	212.80	3482330
2023-05-17	214.10	214.14	207.32	209.76	3136200
2023-05-18	208.32	208.93	203.45	206.28	2166988
2023-05-19	206.01	208.26	200.66	203.53	2043399
2023-05-22	205.52	207.54	200.10	201.69	2381319
2023-05-23	199.24	202.87	197.53	200.89	2216291
2023-05-24	199.70	204.74	196.95	198.55	1724850
2023-05-25	199.65	202.12	196.48	200.94	1488800
2023-05-26	201.04	203.87	198.53	201.77	1689291
2023-05-30	206.24	210.38	199.72	202.40	1908651
2023-05-31	201.68	203.26	198.79	202.96	2623953
2023-06-01	204.62	211.05	201.86	208.74	1509463
2023-06-02	211.76	212.35	204.13	206.74	1477510
2023-06-05	207.09	208.97	200.39	203.67	1320223
2023-06-06	199.97	203.15	196.23	196.82	1805152
2023-06-07	196.24	198.65	189.51	191.76	2308393
2023-06-08	190.49	193.19	188.42	192.33	1154857
2023-06-09	193.34	196.05	191.09	192.00	1272135
2023-06-12	191.33	197.90	189.69	196.24	1427805
2023-06-13	199.18	202.22	195.08	195.99	1275661
2023-06-14	195.70	196.24	189.18	193.03	1523564
2023-06-15	191.41	194.68	190.90	192.88	1552448
2023-06-16	193.94	195.18	187.37	188.99	3106915
2023-06-20	189.29	190.30	184.35	186.10	2078228
2023-06-21	186.10	187.17	183.31	184.58	1680176
2023-06-22	183.66	188.47	181.00	187.08	1443854
2023-06-23	183.37	188.73	182.87	184.52	2545941
2023-06-26	183.00	187.17	176.96	178.55	1723042
2023-06-27	181.41	185.31	180.97	182.73	1606166
2023-06-28	180.29	187.22	180.28	184.22	1283502
2023-06-29	185.71	186.77	182.40	184.01	897889
2023-06-30	186.10	190.80	183.35	190.09	1820077
2023-07-03	191.11	195.65	189.78	191.39	1092356
2023-07-05	192.63	193.75	185.52	186.95	1267458
2023-07-06	184.08	187.09	181.64	183.14	1191499
2023-07-07	190.91	194.42	186.54	189.14	2021589
2023-07-10	188.00	193.28	182.77	190.82	1462483
2023-07-11	192.30	192.63	187.89	189.62	1082295
2023-07-12	191.21	196.79	190.54	194.96	1903644
2023-07-13	196.69	197.64	194.43	196.95	1375704
2023-07-14	198.31	198.31	190.34	191.30	1245468
2023-07-17	192.00	208.19	191.01	206.71	2569620
2023-07-18	206.27	211.28	201.42	201.57	1802399
2023-07-19	202.31	203.66	197.61	198.58	1188760
2023-07-20	197.00	200.60	196.67	198.50	1334030
2023-07-21	200.30	200.90	194.84	197.91	1327148
2023-07-24	198.47	199.04	194.01	197.66	1304442
2023-07-25	199.30	202.25	196.68	200.01	1351108
2023-07-26	196.10	199.41	190.76	197.41	1854960
2023-07-27	199.50	200.65	194.35	198.80	2931710
2023-07-28	223.59	224.50	194.22	208.40	11362248
2023-07-31	210.08	218.51	205.69	207.40	3715650
2023-08-01	207.38	211.49	202.39	202.68	2352674
2023-08-02	198.88	200.00	190.10	194.28	2531247
2023-08-03	193.57	198.21	193.29	196.24	1186874
2023-08-04	196.58	200.35	193.00	194.38	1457529
2023-08-07	193.62	196.16	191.11	195.60	1442548
2023-08-08	193.76	198.15	193.48	196.10	1134443
2023-08-09	198.13	209.06	197.67	203.60	2532169
2023-08-10	204.13	209.29	204.12	205.01	1695820
2023-08-11	201.96	205.56	201.33	204.87	1215621
2023-08-14	204.76	213.43	198.00	211.43	1768384
2023-08-15	209.00	210.20	197.74	199.83	2083473
2023-08-16	199.30	199.45	191.64	191.89	1705131
2023-08-17	191.46	191.46	182.46	183.44	2699881
2023-08-18	180.76	184.87	179.32	181.91	2303530
2023-08-21	182.00	182.81	176.60	181.70	2702237
2023-08-22	182.52	183.68	174.23	176.50	2527655
2023-08-23	176.94	182.38	176.85	180.58	1876637
2023-08-24	180.89	181.08	173.74	174.42	1774760
2023-08-25	175.10	178.43	174.62	177.45	1560474
2023-08-28	177.99	179.42	174.91	176.76	1327890
2023-08-29	176.65	182.83	175.57	181.61	1481210
2023-08-30	181.06	186.90	181.06	184.96	1489506
2023-08-31	186.00	190.93	185.91	189.12	2154517
2023-09-01	191.27	193.48	183.65	186.37	1953646
2023-09-05	183.90	190.06	182.61	186.48	1772655
2023-09-06	189.10	189.70	177.73	182.09	2257234
2023-09-07	179.49	180.69	173.81	180.50	2233486
2023-09-08	185.18	187.69	181.17	183.21	2547473
2023-09-11	178.80	178.80	178.80	178.80	100
2023-09-12	178.00	183.06	177.66	180.94	1283471
2023-09-13	181.30	182.29	170.17	170.50	2051191
2023-09-14	175.00	177.59	170.57	177.00	2679682
2023-09-15	176.69	177.64	171.68	174.05	3252696
2023-09-18	174.05	174.97	167.41	167.74	1786266
2023-09-19	167.60	173.65	166.66	169.18	1449156
2023-09-20	169.45	173.47	168.16	169.24	1014579
2023-09-21	166.64	168.03	164.48	166.24	1160085
2023-09-22	168.00	168.38	161.90	162.45	1536020
2023-09-25	161.75	166.33	161.71	164.34	1450244
2023-09-26	162.89	164.74	160.73	161.39	1221945
2023-09-27	161.25	164.50	158.16	158.61	2007581
2023-09-28	159.10	162.91	157.50	161.50	1517897
2023-09-29	163.49	165.67	160.52	161.59	1384706
2023-10-02	160.50	161.99	156.09	156.34	1620707
2023-10-03	154.65	155.33	149.63	151.25	2858248
2023-10-04	151.40	152.88	146.61	151.82	3376168
2023-10-05	152.22	152.50	143.56	145.35	2998630
2023-10-06	143.01	150.13	142.51	148.56	2476974
2023-10-09	145.30	147.16	143.03	143.80	2427513
2023-10-10	143.41	153.17	143.09	151.56	3128687
2023-10-11	152.92	155.85	149.65	151.50	1869579
2023-10-12	156.34	156.78	147.76	149.39	2128693
2023-10-13	148.67	152.27	147.34	147.92	1720276
2023-10-16	148.68	152.00	145.78	151.29	1424783
2023-10-17	149.10	158.39	148.46	158.06	2417354
2023-10-18	156.24	156.40	151.54	153.13	1421435
2023-10-19	156.50	156.50	150.97	151.97	1740483
2023-10-20	148.18	154.22	147.05	150.77	3188794
2023-10-23	149.18	154.19	146.75	151.32	1552383
2023-10-24	153.76	158.61	152.16	155.90	2342551
2023-10-25	154.08	154.25	149.59	151.36	1380726
2023-10-26	153.59	154.43	149.25	151.15	1163226
2023-10-27	148.88	149.70	142.38	143.26	3162611
2023-10-30	143.93	144.22	132.19	136.32	5294637
2023-10-31	137.74	142.61	136.27	142.45	3926262
2023-11-01	148.49	152.27	138.35	142.84	4725511
2023-11-02	145.60	151.85	145.52	147.59	2288901
2023-11-03	151.74	154.98	148.45	151.94	2572958
2023-11-06	151.94	151.94	145.60	146.97	1815415
2023-11-07	146.98	147.99	144.05	144.33	2522070
2023-11-08	143.47	143.47	135.65	137.83	2964081
2023-11-09	138.88	140.00	131.16	132.53	3050467
2023-11-10	132.36	134.22	129.22	133.92	2560951
2023-11-13	132.20	134.22	129.50	133.84	2612809
2023-11-14	137.67	150.66	137.21	149.14	3964567
2023-11-15	150.00	158.08	147.38	152.42	2988779
2023-11-16	151.53	157.02	151.26	154.51	2325182
2023-11-17	156.22	156.22	151.86	155.02	1879605
2023-11-20	155.00	162.36	153.85	159.29	2094845
2023-11-21	159.84	162.48	158.06	158.60	1380651
2023-11-22	160.00	161.56	158.89	159.72	1312524
2023-11-24	159.01	159.08	154.17	154.38	1111296
2023-11-27	153.30	157.64	151.87	154.65	1612647
2023-11-28	153.27	156.98	151.52	155.02	1287648
2023-11-29	158.00	160.82	154.60	155.43	1722772
2023-11-30	155.96	158.27	152.52	157.78	2705503
2023-12-01	157.54	161.08	154.50	160.29	2133683
2023-12-04	161.15	165.71	159.46	159.54	1933424
2023-12-05	158.41	160.45	155.08	155.39	1608805
2023-12-06	156.75	156.82	144.98	145.29	3281533
2023-12-07	145.37	146.37	142.48	144.18	2367516
2023-12-08	150.99	153.24	142.59	145.38	4314178
2023-12-11	145.31	149.20	144.27	146.11	1896996
2023-12-12	145.74	146.38	137.54	139.90	3489342
2023-12-13	138.27	146.77	137.17	146.56	3215794
2023-12-14	151.69	164.16	151.32	158.25	5557826
2023-12-15	164.45	169.21	160.10	168.67	6053912
2023-12-18	166.50	169.36	162.95	165.94	2583398
2023-12-19	167.91	177.51	167.00	172.66	3839145
2023-12-20	172.00	172.14	162.69	164.60	2948858
2023-12-21	167.54	171.95	165.29	170.04	2102905
2023-12-22	171.23	172.06	169.16	170.39	1314664
2023-12-26	170.81	173.75	170.55	171.94	985276
2023-12-27	173.20	174.89	170.94	172.44	1071837
2023-12-28	172.53	176.08	171.23	173.22	1108174
2023-12-29	173.45	173.95	171.10	172.28	1079219
2024-01-02	170.98	177.89	169.36	172.16	1766736
2024-01-03	169.00	170.42	164.12	167.42	1954549
2024-01-04	166.43	168.27	164.32	166.31	1265855
2024-01-05	165.08	170.50	164.50	166.87	1106060
2024-01-08	164.72	167.05	161.55	166.13	1544126
2024-01-09	164.79	167.71	163.40	166.91	1224048
2024-01-10	166.69	166.76	159.71	162.33	1903097
2024-01-11	162.49	163.64	158.38	160.29	1535571
2024-01-12	160.52	162.92	157.55	160.44	1290200
2024-01-16	159.56	159.56	148.90	149.10	3035624
2024-01-17	145.95	147.46	143.76	147.26	1988595
2024-01-18	148.73	148.94	145.71	147.45	1700253
2024-01-19	147.69	147.77	140.07	145.92	3164490
2024-01-22	148.49	159.23	147.94	149.91	2747436
2024-01-23	153.88	157.67	149.80	151.46	1773202
2024-01-24	153.54	154.13	148.25	148.87	1600520
2024-01-25	150.19	151.28	145.91	149.23	1521170
2024-01-26	149.06	150.65	147.42	147.83	1148632
2024-01-29	146.99	149.33	144.33	149.30	1652745
2024-01-30	148.40	150.75	146.49	149.03	1354076
2024-01-31	149.00	154.92	146.05	146.30	2418956
2024-02-01	149.78	154.31	146.81	147.89	2311876
2024-02-02	143.98	144.02	138.83	141.82	2620115
2024-02-05	138.86	140.77	135.88	139.80	2217580
2024-02-06	139.95	142.44	138.41	141.11	2027159
2024-02-07	148.40	150.27	142.56	145.46	2270025
2024-02-08	146.12	146.13	142.00	143.17	1487659
2024-02-09	144.50	153.02	144.00	151.50	2749313
2024-02-12	152.40	159.28	151.13	157.22	2844699
2024-02-13	150.00	155.41	149.79	152.34	2509795
2024-02-14	156.46	158.59	153.70	158.24	1742477
2024-02-15	160.00	163.43	157.75	159.78	1952989
2024-02-16	157.64	159.44	155.03	156.98	1155514
2024-02-20	154.89	155.95	152.35	153.25	1605553
2024-02-21	149.41	150.65	147.42	150.03	1202941
2024-02-22	150.10	150.36	144.66	144.73	2136395
2024-02-23	144.12	144.93	141.70	142.89	1879394
2024-02-26	143.16	146.00	141.77	144.58	2616515
2024-02-27	147.00	147.56	144.28	144.99	3707105
2024-02-28	153.95	158.12	146.45	149.25	8492822
2024-02-29	151.85	157.23	149.85	153.89	4084693
2024-03-01	152.74	161.49	152.69	158.05	2888456
2024-03-04	160.00	161.20	154.16	156.70	2382695
2024-03-05	154.83	164.20	152.40	159.06	2766303
2024-03-06	161.08	163.57	156.88	158.42	1795216
2024-03-07	160.00	161.89	158.18	160.35	1106713
2024-03-08	162.24	165.35	160.19	161.35	1625073
2024-03-11	161.75	168.71	161.58	162.16	1744187
2024-03-12	161.53	162.36	157.61	159.38	1681537
2024-03-13	157.67	160.22	156.01	158.04	1351516
2024-03-14	157.75	157.75	148.63	149.39	2717925
2024-03-15	147.51	149.55	146.85	147.42	2438701
2024-03-18	148.34	151.40	146.10	149.48	1422322
2024-03-19	147.41	149.53	145.77	147.48	1879479
2024-03-20	147.55	151.96	146.48	151.02	1405880
2024-03-21	152.00	156.36	151.29	152.68	1693204
2024-03-22	152.26	153.82	151.33	153.31	1016131
2024-03-25	153.13	156.07	152.29	154.77	1152948
2024-03-26	155.50	157.55	152.63	153.16	1229584
2024-03-27	154.86	167.70	154.50	167.45	3378080
2024-03-28	168.64	173.02	167.14	168.80	2133816
2024-04-01	169.72	172.24	167.37	171.87	1887484
2024-04-02	169.76	171.49	165.64	167.17	1643614
2024-04-03	166.23	167.07	162.16	166.73	1254782
2024-04-04	170.10	177.34	168.20	171.46	3393503
2024-04-05	167.35	176.29	167.01	174.60	2343871
2024-04-08	176.52	181.97	176.07	179.22	2225607
2024-04-09	181.00	186.93	180.94	184.70	2011981
2024-04-10	179.13	185.86	178.71	185.29	2013062
2024-04-11	188.00	188.32	179.59	184.44	1595082
2024-04-12	185.66	187.88	181.04	182.48	1912586
2024-04-15	181.38	182.00	175.87	175.96	1614513
2024-04-16	174.22	175.66	172.01	173.08	1856203
2024-04-17	175.53	183.65	172.41	178.01	3342952
2024-04-18	178.48	179.07	173.19	174.29	1633891
2024-04-19	179.42	179.70	174.14	175.04	3261030
2024-04-22	175.39	178.70	170.25	176.28	2011988
2024-04-23	177.25	183.23	175.66	180.10	1981082
2024-04-24	181.20	183.78	174.93	177.48	2085724
2024-04-25	176.90	177.00	170.56	175.02	1684922
2024-04-26	175.50	180.72	175.50	178.73	1339017
2024-04-29	180.15	182.43	177.90	180.83	1351940
2024-04-30	178.35	180.22	176.23	176.30	1300648
2024-05-01	176.61	183.69	175.07	177.58	2477927
2024-05-02	178.54	181.40	172.09	180.51	3452683
2024-05-03	185.00	193.51	185.00	191.55	3008268
2024-05-06	192.97	198.05	192.13	193.81	1768931
2024-05-07	194.20	197.67	191.51	194.67	1745070
2024-05-08	192.00	193.84	190.35	190.72	1569538
2024-05-09	190.87	193.85	188.73	193.61	1230645
2024-05-10	197.00	199.10	190.92	191.05	1775182
2024-05-13	192.50	194.29	188.37	189.54	1998209
2024-05-14	194.34	196.41	183.35	186.97	2386227
2024-05-15	192.08	196.00	186.06	191.93	2376601
2024-05-16	193.09	196.10	191.90	194.62	1549092
2024-05-17	194.08	199.01	193.69	197.59	1719187
2024-05-20	198.73	199.15	194.50	196.34	1401265
2024-05-21	197.71	212.37	197.64	212.11	3916283
2024-05-22	213.33	253.99	213.19	251.75	14385409
2024-05-23	245.00	251.98	237.56	249.81	4874354
2024-05-24	253.88	278.80	251.00	276.74	8773170
2024-05-28	276.76	283.63	271.50	280.16	4702137
2024-05-29	274.38	286.60	272.13	278.19	4384554
2024-05-30	272.92	278.47	268.11	276.78	3484228
2024-05-31	279.36	281.00	261.21	271.76	5149688
2024-06-03	273.26	283.50	271.41	272.72	3279862
2024-06-04	274.05	278.10	265.43	266.17	2292573
2024-06-05	268.17	285.52	266.54	273.06	2906324
2024-06-06	270.00	278.50	267.36	273.45	2154328
2024-06-07	266.85	279.95	265.09	267.34	2556371
2024-06-10	265.91	283.96	263.07	279.80	3457110
2024-06-11	279.89	294.58	275.42	294.53	4102593
2024-06-12	300.50	306.77	296.40	300.71	3730928
2024-06-13	300.24	304.52	287.02	291.56	2571837
2024-06-14	288.18	290.90	272.81	273.61	3173720
2024-06-17	273.21	274.08	254.24	261.33	5104264
2024-06-18	255.29	263.70	253.57	262.37	2960705
2024-06-20	260.00	262.87	253.61	260.07	2814467
2024-06-21	259.32	266.56	256.01	258.87	3990832
2024-06-24	256.65	268.12	254.51	261.28	2519747
2024-06-25	259.82	261.00	255.09	256.74	1443731
2024-06-26	256.43	256.43	243.29	247.93	2807688
2024-06-27	245.90	251.64	243.43	249.92	1921209
2024-06-28	248.73	248.73	225.12	225.46	6087910
2024-07-01	224.75	226.18	217.26	222.71	3592336
2024-07-02	222.65	227.54	214.37	216.73	3188404
2024-07-03	220.05	231.72	216.77	231.11	3989501
2024-07-05	231.51	233.58	220.80	222.12	2474519
2024-07-08	227.96	231.99	223.19	227.12	2220574
2024-07-09	227.00	229.78	222.70	225.23	1572766
2024-07-10	226.87	231.27	224.90	228.57	1642477
2024-07-11	236.00	240.96	228.37	233.45	2479265
2024-07-12	235.70	238.79	232.40	233.24	1641041
2024-07-15	220.22	220.36	209.21	213.42	5197239
2024-07-16	216.90	223.73	213.00	221.25	3100840
2024-07-17	215.56	217.94	206.85	208.17	3385302
2024-07-18	213.65	217.80	209.76	213.58	3234646
2024-07-19	214.00	218.35	211.79	216.43	2565198
2024-07-22	225.51	226.26	217.82	220.24	2525481
2024-07-23	222.86	226.80	220.00	223.01	1916186
2024-07-24	224.02	232.87	221.01	221.33	2298166
2024-07-25	218.78	224.11	215.01	216.19	1654094
2024-07-26	221.57	230.79	220.50	226.74	2209270
2024-07-29	226.75	229.16	218.70	220.40	2020909
2024-07-30	222.00	224.46	209.25	210.89	3448047
2024-07-31	220.12	227.50	209.79	215.99	5256393
2024-08-01	219.10	227.99	215.33	218.50	3359000
2024-08-02	216.70	223.31	210.72	213.05	2782387
2024-08-05	201.00	212.16	195.27	207.09	2684859
2024-08-06	206.31	215.88	205.00	210.45	1797122
2024-08-07	216.50	219.67	208.38	208.76	1501269
2024-08-08	208.50	215.27	204.00	213.13	1723811
2024-08-09	210.13	213.70	207.00	211.80	814977
2024-08-12	212.85	220.52	212.20	219.23	1691458
2024-08-13	222.00	232.21	221.67	230.27	2365622
2024-08-14	232.52	232.77	225.14	225.54	1266788
2024-08-15	228.50	233.09	225.80	229.58	1267469
2024-08-16	229.00	229.97	222.53	225.40	1479645
2024-08-19	225.00	231.98	224.98	228.38	1274788
2024-08-20	227.02	230.89	217.19	220.20	1805912
2024-08-21	222.00	224.42	219.45	222.63	882782
2024-08-22	222.00	224.00	217.77	218.26	941221
2024-08-23	220.00	231.28	219.04	231.07	1274326
2024-08-26	236.22	244.21	233.04	233.19	2461123
2024-08-27	230.48	235.54	226.90	235.42	1300380
2024-08-28	235.07	238.11	226.01	228.57	1087012
2024-08-29	231.00	234.28	222.63	223.10	1186371
2024-08-30	224.67	228.41	223.45	227.37	1235344
2024-09-03	226.65	229.49	210.89	212.74	2498480
2024-09-04	211.68	217.98	211.10	215.40	1156213
2024-09-05	216.19	217.22	213.26	214.76	1081721
2024-09-06	214.00	217.48	207.43	208.65	1318807
2024-09-09	209.57	210.20	204.40	205.36	1407512
2024-09-10	205.74	208.54	202.15	208.22	1218380
2024-09-11	215.50	241.66	214.42	239.84	5552464
2024-09-12	236.75	239.99	228.55	235.95	2584856
2024-09-13	242.68	243.81	227.43	228.79	2176291
2024-09-16	228.79	235.32	225.75	233.31	1602970
2024-09-17	233.36	241.50	232.00	239.98	1648845
2024-09-18	240.00	251.67	237.40	241.81	2487288
2024-09-19	251.38	251.49	239.71	240.45	2079041
2024-09-20	236.15	241.63	234.79	240.20	1899646
2024-09-23	241.16	249.78	236.00	249.28	1751960
2024-09-24	250.27	250.47	242.57	244.73	1806830
2024-09-25	244.73	245.53	239.32	241.72	1369894
2024-09-26	249.36	257.87	248.11	255.66	2661563
2024-09-27	258.33	262.72	254.40	255.75	2011700
2024-09-30	251.72	255.63	247.29	249.44	1667813
2024-10-01	249.44	252.90	233.00	240.66	3040062
2024-10-02	238.71	238.99	228.10	234.44	2612709
2024-10-03	234.08	237.72	232.32	235.12	970475
2024-10-04	239.56	240.60	226.02	231.13	1735587
2024-10-07	230.17	231.15	226.30	229.62	1302556
2024-10-08	228.09	231.60	223.17	225.64	1508833
2024-10-09	226.62	228.99	224.15	226.05	1518091
2024-10-10	220.00	221.00	203.18	205.04	6803029
2024-10-11	207.21	214.50	205.39	211.49	3038178
2024-10-14	211.00	213.69	208.25	209.96	1515525
2024-10-15	206.00	208.12	201.86	201.98	2807467
2024-10-16	202.95	207.56	199.89	205.62	2397433
2024-10-17	206.39	207.53	201.24	203.37	2057507
2024-10-18	204.84	204.84	200.07	200.55	2180948
2024-10-21	199.38	200.03	194.60	196.25	2569443
2024-10-22	201.49	204.61	199.62	201.40	4032739
2024-10-23	198.68	200.20	190.81	192.41	3681734
2024-10-24	194.31	196.24	193.33	196.04	1858654
2024-10-25	197.00	200.95	194.01	198.47	1876040
2024-10-28	203.58	205.92	199.75	205.03	2657988
2024-10-29	206.42	206.80	198.69	199.67	5039342
2024-10-30	187.63	201.31	183.68	197.50	7077423
2024-10-31	198.52	202.34	194.17	194.48	2857356
2024-11-01	195.85	206.02	195.69	204.94	2838776
2024-11-04	209.68	221.20	209.40	212.28	5906308
2024-11-05	208.70	216.00	205.63	215.89	2815559
2024-11-06	188.54	198.00	173.37	194.02	13756171
2024-11-07	194.75	199.42	188.19	196.70	4622981
2024-11-08	194.50	194.93	187.30	193.93	3559985
2024-11-11	193.00	197.55	190.84	193.83	2419974
2024-11-12	190.55	192.00	181.16	182.26	2987213
2024-11-13	183.72	185.35	178.87	182.13	2663476
2024-11-14	182.26	197.47	179.68	195.14	5510200
2024-11-15	194.59	203.99	190.13	190.45	4085893
2024-11-18	188.11	195.75	186.23	195.56	1739147
2024-11-19	194.48	195.93	187.15	187.36	2279948
2024-11-20	187.16	190.80	182.53	184.84	2509341
2024-11-21	184.60	188.23	181.83	181.95	2101286
2024-11-22	182.00	188.72	181.76	186.05	1731525
2024-11-25	189.89	193.92	184.26	192.82	3914504
2024-11-26	192.36	193.00	187.15	192.32	1790437
2024-11-27	194.00	195.80	189.60	192.57	1714785
2024-11-29	194.50	199.83	191.53	199.27	2144891
2024-12-02	204.35	212.15	202.01	207.92	3843853
2024-12-03	205.49	208.22	201.67	207.51	1917773
2024-12-04	207.69	207.80	199.37	201.57	2304030
2024-12-05	202.00	203.35	196.00	197.93	1719853
2024-12-06	200.72	201.80	192.91	194.19	2221722
2024-12-09	196.02	205.10	194.31	200.00	1989017
2024-12-10	200.46	204.98	194.63	202.92	2430420
2024-12-11	205.68	206.25	197.31	201.00	2319334
2024-12-12	201.68	201.68	195.98	196.32	1451036
2024-12-13	196.89	201.72	195.48	199.67	1414030
2024-12-16	197.64	198.93	190.21	190.53	1817147
2024-12-17	190.30	195.82	187.75	188.27	2277996
2024-12-18	189.05	194.09	184.14	184.27	2201537
2024-12-19	183.59	185.17	175.38	175.88	2529511
2024-12-20	174.46	183.01	173.36	182.39	3462861
2024-12-23	183.40	186.83	180.52	186.36	1718760
2024-12-24	186.84	189.14	184.50	186.21	671902
2024-12-26	184.51	186.50	183.24	183.71	732474
2024-12-27	184.04	184.74	180.52	182.63	1034119
2024-12-30	181.85	181.91	175.65	178.07	1360429
2024-12-31	179.26	180.80	176.01	176.24	1383778
2025-01-02	177.91	187.42	177.50	186.47	1796452
2025-01-03	187.61	188.00	184.06	186.43	1278007
2025-01-06	191.48	197.66	189.96	191.27	2194793
2025-01-07	194.13	201.20	194.00	197.73	2108840
2025-01-08	194.10	195.01	188.31	191.13	1780699
2025-01-10	190.52	191.66	186.97	189.24	1410682
2025-01-13	186.66	187.00	180.28	183.61	1496992
2025-01-14	186.00	189.30	182.79	185.35	1215405
2025-01-15	190.10	192.68	186.27	186.82	1376215
2025-01-16	189.40	194.57	187.73	190.89	1832496
2025-01-17	193.88	194.00	190.57	192.88	1539100
2025-01-21	189.80	192.15	179.59	183.51	3362872
2025-01-22	183.23	183.65	171.68	171.90	4383078
2025-01-23	171.01	175.75	165.85	174.11	4240221
2025-01-24	173.79	174.04	167.65	168.25	3910718
2025-01-27	166.30	168.40	161.57	164.31	3044193
2025-01-28	164.52	165.00	158.08	160.24	2975924
2025-01-29	164.93	171.50	164.18	166.01	3346181
2025-01-30	168.14	169.97	165.54	167.39	1375716
2025-01-31	166.28	169.77	166.08	167.52	1794443
2025-02-03	163.31	169.95	162.00	167.19	2127520
2025-02-04	165.53	169.90	162.46	166.23	1641291
2025-02-05	169.64	171.54	162.19	162.37	2364705
2025-02-06	163.39	167.74	162.59	167.67	1879331
2025-02-07	167.67	170.72	165.31	168.34	1641655
2025-02-10	169.94	170.40	162.68	162.89	2587379
2025-02-11	165.46	166.86	160.28	161.60	2608505
2025-02-12	159.66	162.09	157.86	158.61	1962080
2025-02-13	158.48	161.49	157.07	160.34	1424924
2025-02-14	161.20	163.71	159.33	159.76	1406272
2025-02-18	160.60	163.25	158.50	162.87	1923683
2025-02-19	166.29	170.70	162.28	162.50	2505921
2025-02-20	161.94	164.55	159.33	164.09	2282214
2025-02-21	162.46	164.22	153.53	155.44	3879253
2025-02-24	155.22	155.65	151.00	152.91	2710971
2025-02-25	150.93	152.67	146.19	147.46	5094991
2025-02-26	154.66	167.96	154.66	156.84	7054269
2025-02-27	155.88	160.92	140.84	141.18	4416298
2025-02-28	141.09	141.32	133.90	136.18	5783832
2025-03-03	135.28	136.00	126.54	127.63	4698645
2025-03-04	125.49	135.68	124.96	131.23	4354124
2025-03-05	131.61	132.46	129.22	130.90	3241324
2025-03-06	128.65	133.75	127.40	131.13	2418762
2025-03-07	130.96	139.72	130.91	139.13	3456644
2025-03-10	137.36	139.74	132.12	133.11	3449088
2025-03-11	135.29	140.95	135.00	139.10	3780083
2025-03-12	139.71	140.98	134.40	136.04	2134702

Explore More About FSLR

Coins representing dividend payouts and trends

FSLR Dividend History

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

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

FSLR Stock Split History

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

Graph showing historical stock prices and market trends

FSLR Historical Prices

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

Web Analytics