H Historical Prices

Summary

Key Stock Metrics

122.12

(March 12, 2025)

52-Week Low

168.20

(December 6, 2024)

52-Week High

168.20

(December 6, 2024)

All-Time High

124.78

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-07-19	26.00	26.00	24.55	25.70	947800
2006-07-20	25.75	26.20	24.89	25.01	1348000
2006-07-21	25.01	25.04	24.05	24.35	1168300
2006-07-24	24.35	24.35	23.91	24.01	611700
2006-07-25	24.00	24.30	23.85	24.00	1240600
2006-07-26	24.01	24.05	23.60	24.00	384600
2006-07-27	23.95	24.00	23.25	23.25	969000
2006-07-28	23.25	24.20	23.20	24.15	535300
2006-07-31	24.15	25.30	24.00	25.29	4607400
2006-08-01	25.14	26.16	24.67	26.10	2941800
2006-08-02	25.90	25.90	23.76	24.06	3326300
2006-08-03	23.75	24.45	23.22	24.35	2423900
2006-08-04	24.80	25.03	22.81	23.00	2372500
2006-08-07	22.75	22.76	21.12	21.90	5051300
2006-08-08	21.75	21.95	21.20	21.30	4966100
2006-08-09	21.00	21.40	20.60	20.72	5064400
2006-08-10	20.60	22.65	20.05	22.00	5714100
2006-08-11	21.92	22.20	20.75	21.00	3645300
2006-08-14	20.85	21.31	20.75	21.11	2613800
2006-08-15	21.65	21.78	21.25	21.54	2468800
2006-08-16	21.40	21.97	21.40	21.82	2809300
2006-08-17	21.66	21.92	21.33	21.63	1725000
2006-08-18	21.60	21.65	21.44	21.50	1961600
2006-08-21	21.70	21.73	21.44	21.44	1125600
2006-08-22	21.15	21.30	21.00	21.30	2122900
2006-08-23	21.10	21.43	20.23	20.23	2136500
2006-08-24	20.73	21.47	20.71	21.17	3769100
2006-08-25	20.95	21.32	20.88	21.02	2046700
2006-08-28	21.50	22.03	21.24	21.49	3462900
2006-08-29	21.43	21.86	21.23	21.35	1622400
2006-08-30	21.45	21.55	21.27	21.39	1843600
2006-08-31	21.39	21.53	21.30	21.40	1686200
2006-09-01	21.48	21.48	21.23	21.30	1747400
2006-09-05	21.15	21.18	20.81	20.99	2995200
2006-09-06	20.77	21.03	20.30	20.34	2683200
2006-09-07	20.25	20.69	20.10	20.32	2024800
2006-09-08	20.45	20.49	19.94	19.97	2603500
2006-09-11	19.97	20.29	19.90	20.26	2885800
2006-09-12	20.15	20.43	20.05	20.42	3093500
2006-09-13	20.40	20.76	20.34	20.61	963000
2006-09-14	20.61	20.85	20.47	20.81	1577500
2006-09-15	20.86	21.04	20.78	21.01	1783900
2006-09-18	21.50	21.51	21.10	21.32	1957800
2006-09-19	21.28	21.31	20.66	21.16	1999200
2006-09-20	21.05	21.57	21.05	21.49	2292600
2006-09-21	21.48	22.02	21.48	21.82	3669800
2006-09-22	21.82	21.92	21.58	21.73	2024700
2006-09-25	21.73	22.79	21.67	22.49	5731500
2006-09-26	22.49	22.84	22.47	22.71	6827100
2006-09-27	23.00	23.20	22.63	23.20	5141100
2006-09-28	23.25	23.88	22.78	23.25	2124600
2006-09-29	23.05	23.11	22.67	22.68	1520300
2006-10-02	22.71	22.86	22.39	22.56	1750500
2006-10-03	22.54	23.04	22.25	22.55	1076900
2006-10-04	22.55	22.85	22.33	22.68	2380300
2006-10-05	22.68	23.33	22.68	22.99	1249800
2006-10-06	22.77	23.14	22.75	22.88	898500
2006-10-09	22.85	23.01	22.55	22.96	1052900
2006-10-10	22.97	23.10	22.77	22.94	3283100
2006-10-11	22.92	23.39	22.90	23.34	1620100
2006-10-12	23.39	24.72	23.32	24.38	1870800
2006-10-13	24.05	24.35	24.05	24.28	933600
2006-10-16	24.34	25.90	24.33	25.39	4892000
2006-10-17	25.10	25.24	24.92	25.20	3120500
2006-10-18	25.45	25.81	25.30	25.72	1691200
2006-10-19	25.65	27.67	25.63	26.90	10502700
2006-10-20	27.00	27.35	26.59	27.15	2686200
2006-10-23	27.10	27.18	26.83	27.09	2400300
2006-10-24	26.60	27.22	26.57	26.87	2596700
2006-10-25	26.99	27.53	26.88	27.26	2538100
2006-10-26	27.40	27.44	26.85	27.00	2484700
2006-10-27	26.94	26.95	26.61	26.64	1783300
2006-10-30	26.59	26.89	26.40	26.47	1791200
2006-10-31	26.50	26.99	25.74	25.78	3412700
2006-11-01	25.87	25.94	24.28	24.65	3420100
2006-11-02	24.55	25.60	24.39	25.29	2310200
2006-11-03	25.50	25.60	24.71	25.18	1055200
2006-11-06	25.25	26.41	25.24	26.31	2529200
2006-11-07	26.41	26.76	26.15	26.55	1647200
2006-11-08	26.25	26.82	26.00	26.78	1168500
2006-11-09	26.79	26.99	26.30	26.30	1023700
2006-11-10	26.55	26.80	26.33	26.61	2816900
2006-11-13	26.50	26.65	26.17	26.19	641500
2006-11-14	26.20	26.68	26.14	26.33	1010200
2006-11-15	26.55	26.60	26.08	26.27	862600
2006-11-16	26.39	26.58	26.17	26.32	1378300
2006-11-17	26.30	26.99	26.28	26.99	1423400
2006-11-20	26.80	26.93	26.39	26.76	1485300
2006-11-21	26.76	27.12	26.60	26.96	1614000
2006-11-22	26.92	27.11	26.79	26.97	1460700
2006-11-24	26.97	26.97	26.43	26.46	537800
2006-11-27	26.26	26.72	25.85	25.93	1473300
2006-11-28	25.75	25.75	24.99	25.51	2452900
2006-11-29	25.51	26.39	25.48	26.10	1172000
2006-11-30	26.01	26.29	25.71	26.09	1164400
2006-12-01	26.20	26.76	25.50	26.67	1222800
2006-12-04	26.55	26.61	26.32	26.51	1280800
2006-12-05	26.50	26.68	26.07	26.09	735500
2006-12-06	26.19	26.25	25.86	26.07	1004800
2006-12-07	26.15	26.50	26.15	26.33	941800
2006-12-08	26.26	26.40	26.01	26.35	1251200
2006-12-11	26.35	26.56	25.95	26.50	1397800
2006-12-12	26.38	26.60	25.91	26.00	1186600
2006-12-13	26.35	26.49	25.98	26.05	766700
2006-12-14	26.10	26.32	25.92	25.99	1055700
2006-12-15	25.90	26.06	25.41	25.50	2396200
2006-12-18	30.93	31.00	30.01	30.40	25364900
2006-12-19	30.40	30.67	30.29	30.51	6512600
2006-12-20	30.46	30.92	30.46	30.80	1843600
2006-12-21	30.51	30.88	30.51	30.80	2098900
2006-12-22	30.65	31.11	30.62	30.95	1318700
2006-12-26	30.80	30.99	30.69	30.70	914700
2006-12-27	30.80	30.90	30.29	30.60	2564500
2006-12-28	30.25	30.58	30.25	30.36	2082700
2006-12-29	30.35	30.49	30.17	30.32	1441400
2007-01-03	30.11	30.30	30.08	30.15	4206800
2007-01-04	30.15	30.18	29.95	30.02	5632200
2007-01-05	30.02	30.07	29.95	30.02	3675300
2007-01-08	29.99	30.09	29.97	30.04	3082500
2007-01-09	30.03	30.09	29.92	29.93	4198600
2007-01-10	29.93	30.02	29.80	29.94	3080000
2007-01-11	29.95	30.06	29.90	30.01	4942400
2007-01-12	30.00	30.02	29.87	29.90	1924600
2007-01-16	29.90	29.98	29.52	29.75	2401400
2007-01-17	29.42	29.93	29.42	29.75	2992900
2007-01-18	29.85	29.92	29.65	29.87	2031600
2007-01-19	29.90	29.97	29.79	29.97	1545800
2007-01-22	29.92	29.95	29.81	29.93	1146300
2007-01-23	29.95	29.95	29.67	29.81	5598200
2007-01-24	29.76	29.94	29.72	29.90	1036300
2007-01-25	29.85	29.95	29.85	29.91	4378900
2007-01-26	29.90	30.05	29.90	30.00	696300
2007-01-29	30.01	30.05	29.86	29.95	865200
2007-01-30	29.99	30.00	29.90	29.94	496300
2007-01-31	29.94	30.03	29.89	29.90	1777500
2007-02-01	29.91	30.04	29.90	29.98	709300
2007-02-02	29.98	30.00	29.91	29.95	2834900
2007-02-05	29.91	29.96	29.80	29.92	2280400
2007-02-06	29.98	30.01	29.91	29.94	948400
2007-02-07	29.95	30.08	29.91	30.05	1886200
2007-02-08	30.00	30.05	29.95	29.97	1244700
2007-02-09	30.02	30.08	29.97	30.01	675300
2007-02-12	29.95	30.01	29.90	29.97	1446768
2007-02-13	29.97	30.03	29.95	30.00	998272
2007-02-14	29.97	30.00	29.82	29.85	3287129
2007-02-15	29.85	29.87	29.70	29.81	2732300
2007-02-16	29.77	29.84	29.75	29.80	1187900
2007-02-20	29.78	29.90	29.62	29.62	1636800
2007-02-21	29.64	29.75	29.55	29.63	6231500
2007-02-22	29.67	29.70	29.58	29.63	7735700
2007-02-23	29.70	29.72	29.66	29.68	9865900
2007-02-26	29.71	29.75	29.67	29.68	3081637
2007-02-27	29.69	29.70	29.55	29.57	5754900
2007-02-28	29.57	29.65	29.56	29.59	7015000
2007-03-01	29.57	29.58	29.04	29.51	10578577
2007-03-02	29.50	29.60	29.50	29.53	8614000
2007-03-05	29.51	29.60	29.48	29.50	5007100
2007-03-06	29.52	29.57	29.40	29.54	3192000
2007-03-07	29.54	29.57	29.28	29.49	9643500
2007-03-08	29.50	29.59	29.42	29.46	3939500
2007-03-09	29.55	29.56	29.40	29.50	2443500
2007-03-12	29.50	29.58	29.45	29.54	5003800
2007-03-13	29.45	29.52	28.92	28.95	8791000
2007-03-14	29.01	29.39	28.84	29.36	7076786
2007-03-15	29.43	29.52	29.38	29.40	6206600
2007-03-16	29.35	29.41	29.29	29.40	3316400
2007-03-19	29.40	29.53	29.40	29.53	2280463
2007-03-20	29.46	29.53	29.45	29.46	1873800
2007-03-21	29.45	29.56	29.31	29.55	7065907
2007-03-22	29.50	29.59	29.48	29.51	4057600
2007-03-23	29.51	29.73	29.50	29.61	1496700
2007-03-26	29.66	29.74	29.66	29.74	2982000
2007-03-27	29.72	29.74	29.63	29.65	3933200
2007-03-28	29.65	29.65	29.56	29.60	4412500
2007-03-29	29.70	29.73	29.64	29.69	3569084
2007-03-30	29.72	29.85	29.61	29.61	6943500
2007-04-02	29.64	29.78	29.64	29.73	7074028
2007-04-03	29.80	29.86	29.76	29.84	5105800
2007-04-04	29.85	29.90	29.84	29.88	4951781
2007-04-05	29.85	29.92	29.52	29.89	12383678
2007-04-09	29.92	29.97	29.90	29.96	4021774
2009-11-05	26.94	28.26	25.75	28.00	19386990
2009-11-06	27.88	28.31	27.74	28.00	2698872
2009-11-09	28.19	29.09	27.98	28.90	1887251
2009-11-10	29.00	29.90	28.48	29.30	813659
2009-11-11	29.03	29.50	28.51	29.24	1290301
2009-11-12	28.94	29.71	28.94	29.10	705774
2009-11-13	29.03	29.23	28.85	28.98	1036766
2009-11-16	28.98	29.27	28.60	28.90	1035943
2009-11-17	28.76	29.01	28.19	28.67	785530
2009-11-18	28.61	29.67	28.57	29.50	995180
2009-11-19	29.40	29.45	28.77	29.20	425897
2009-11-20	29.15	29.68	28.93	29.52	1019107
2009-11-23	29.72	29.95	28.76	28.85	579362
2009-11-24	29.04	29.04	28.06	28.54	509159
2009-11-25	28.45	28.93	28.31	28.61	275298
2009-11-27	27.77	28.48	27.75	28.35	386727
2009-11-30	28.37	28.94	28.36	28.75	519403
2009-12-01	28.89	29.99	28.73	29.71	562564
2009-12-02	29.75	30.00	28.70	29.37	418007
2009-12-03	29.51	29.65	29.10	29.28	242199
2009-12-04	29.45	29.75	28.99	29.50	288692
2009-12-07	29.38	29.38	28.52	28.72	877947
2009-12-08	28.55	28.55	27.65	27.90	793167
2009-12-09	28.06	28.29	27.91	28.09	342884
2009-12-10	28.30	29.15	28.07	28.80	176847
2009-12-11	28.75	29.18	28.67	29.05	157416
2009-12-14	29.25	29.61	28.89	29.51	315467
2009-12-15	30.22	30.50	29.70	30.15	758542
2009-12-16	30.27	30.62	29.88	30.31	708651
2009-12-17	30.37	30.38	29.92	30.02	377118
2009-12-18	30.34	30.38	29.58	30.12	2682653
2009-12-21	30.09	30.19	29.80	30.19	380721
2009-12-22	30.10	30.70	30.04	30.27	292471
2009-12-23	30.17	30.32	30.05	30.20	193835
2009-12-24	30.50	30.50	30.03	30.18	130225
2009-12-28	30.28	30.63	29.91	30.09	289776
2009-12-29	30.15	30.25	29.74	29.79	121299
2009-12-30	29.64	30.04	29.64	29.90	216910
2009-12-31	29.88	30.19	29.58	29.81	572514
2010-01-04	29.81	30.60	29.65	29.96	482679
2010-01-05	30.06	30.18	29.81	30.00	554034
2010-01-06	29.75	29.94	29.45	29.72	492558
2010-01-07	29.56	30.00	29.50	29.89	1140215
2010-01-08	29.98	30.00	29.59	29.71	745461
2010-01-11	29.80	29.91	29.52	29.81	970120
2010-01-12	29.90	29.97	29.39	29.83	490141
2010-01-13	29.90	30.74	29.88	30.73	1499750
2010-01-14	30.72	32.24	30.72	31.69	1012062
2010-01-15	31.82	31.93	31.54	31.75	736662
2010-01-19	31.75	31.93	31.41	31.72	861559
2010-01-20	31.45	31.72	31.21	31.30	585241
2010-01-21	31.39	31.48	30.39	30.50	282857
2010-01-22	30.70	30.70	29.37	29.57	722188
2010-01-25	29.85	30.16	29.51	30.05	499043
2010-01-26	30.00	30.13	29.87	29.87	199897
2010-01-27	29.90	30.07	29.47	29.48	404801
2010-01-28	29.64	30.70	29.56	29.82	1297810
2010-01-29	29.85	30.00	29.52	29.62	1155408
2010-02-01	29.90	30.19	29.39	29.85	601813
2010-02-02	29.81	30.51	29.62	29.85	604524
2010-02-03	29.79	29.83	29.41	29.50	336852
2010-02-04	29.54	30.25	28.89	29.04	657383
2010-02-05	29.18	29.21	28.16	28.63	587409
2010-02-08	28.60	29.30	28.33	28.93	209466
2010-02-09	29.14	29.35	28.80	29.00	184456
2010-02-10	29.05	29.40	28.85	29.22	258137
2010-02-11	29.25	29.35	28.96	29.23	181556
2010-02-12	29.21	29.34	28.94	29.34	347652
2010-02-16	29.64	31.47	29.64	29.69	537227
2010-02-17	29.77	30.46	29.77	30.25	383421
2010-02-18	30.15	30.24	29.92	30.00	237716
2010-02-19	29.94	30.17	29.74	29.97	417217
2010-02-22	29.98	31.07	29.95	30.93	269906
2010-02-23	30.93	31.30	30.64	30.91	739100
2010-02-24	30.85	31.15	30.76	31.15	252099
2010-02-25	31.00	32.75	30.63	32.50	859256
2010-02-26	32.63	34.11	32.61	33.43	739809
2010-03-01	33.70	34.28	33.38	33.42	267107
2010-03-02	33.73	33.80	33.05	33.12	448973
2010-03-03	33.28	33.54	33.12	33.40	269572
2010-03-04	33.30	33.79	33.15	33.75	263352
2010-03-05	33.80	34.42	33.55	34.02	527851
2010-03-08	34.16	34.88	34.13	34.67	305048
2010-03-09	34.50	34.64	33.80	33.95	216486
2010-03-10	34.12	34.30	33.67	33.80	119364
2010-03-11	33.69	34.21	33.36	33.58	198564
2010-03-12	33.56	34.06	33.22	34.05	959649
2010-03-15	33.89	34.60	33.78	34.48	574606
2010-03-16	34.64	36.23	34.23	36.11	446434
2010-03-17	36.31	36.31	35.25	35.29	185213
2010-03-18	35.29	35.81	35.14	35.70	234348
2010-03-19	35.79	37.72	35.45	37.45	823703
2010-03-22	37.22	38.82	36.73	37.91	528129
2010-03-23	38.00	38.90	37.72	38.51	304467
2010-03-24	38.57	38.88	38.19	38.35	223910
2010-03-25	38.86	39.56	38.50	38.87	297873
2010-03-26	39.15	39.92	38.97	39.45	388698
2010-03-29	39.72	39.93	38.66	39.53	240592
2010-03-30	39.44	40.00	39.20	39.24	217433
2010-03-31	39.24	39.32	38.81	38.96	208756
2010-04-01	39.20	39.63	38.51	38.79	523574
2010-04-05	39.00	39.21	38.86	39.15	173412
2010-04-06	39.18	39.37	38.86	38.99	189898
2010-04-07	38.75	39.01	38.05	38.21	256925
2010-04-08	38.00	39.60	37.88	39.28	221819
2010-04-09	39.39	40.15	39.30	39.49	205435
2010-04-12	39.74	39.78	38.86	38.95	165407
2010-04-13	38.97	39.78	38.43	39.73	315924
2010-04-14	40.02	40.72	39.82	40.61	498068
2010-04-15	40.45	40.75	39.68	39.93	187474
2010-04-16	39.90	40.07	38.95	39.15	224488
2010-04-19	39.18	39.19	38.09	38.46	215467
2010-04-20	38.79	39.06	38.23	38.25	215839
2010-04-21	38.60	39.13	38.39	38.96	173099
2010-04-22	38.97	40.93	38.89	40.76	221787
2010-04-23	40.76	42.08	40.76	41.27	151278
2010-04-26	41.47	42.43	41.47	41.71	228595
2010-04-27	41.68	41.76	40.06	40.32	404502
2010-04-28	40.43	40.61	39.27	40.39	188496
2010-04-29	41.05	42.94	41.01	42.10	308966
2010-04-30	41.83	42.07	40.87	41.17	346784
2010-05-03	41.16	42.46	41.05	42.35	206827
2010-05-04	42.27	43.82	41.91	42.04	809262
2010-05-05	41.67	43.88	40.54	41.86	651190
2010-05-06	42.06	42.99	38.00	41.19	842833
2010-05-07	40.91	41.83	39.05	39.70	920554
2010-05-10	41.32	41.60	40.57	40.98	506616
2010-05-11	40.50	41.31	40.37	40.96	240489
2010-05-12	41.21	41.75	40.64	41.53	400917
2010-05-13	41.61	42.65	41.36	41.67	188873
2010-05-14	41.47	41.47	40.17	40.47	237781
2010-05-17	40.56	40.85	39.58	40.46	162806
2010-05-18	40.96	41.14	38.78	38.90	299693
2010-05-19	38.56	39.03	37.00	38.16	477471
2010-05-20	37.40	38.45	36.41	36.58	500947
2010-05-21	36.14	38.01	36.05	37.85	439629
2010-05-24	37.59	39.07	37.59	37.67	328909
2010-05-25	36.81	37.67	36.08	37.49	301093
2010-05-26	37.90	39.30	37.47	37.83	490298
2010-05-27	38.44	39.81	38.27	39.69	181227
2010-05-28	39.97	40.82	39.53	40.46	327878
2010-06-01	40.05	41.35	39.82	40.10	197268
2010-06-02	40.19	40.56	38.60	39.16	488430
2010-06-03	39.52	39.95	38.95	39.83	270582
2010-06-04	39.19	39.85	38.04	38.26	427918
2010-06-07	38.50	38.92	36.84	36.98	494967
2010-06-08	37.08	37.56	36.55	37.31	301949
2010-06-09	37.67	39.51	37.64	38.03	511505
2010-06-10	38.58	39.71	38.58	39.06	303104
2010-06-11	38.89	39.43	38.42	38.59	278182
2010-06-14	38.72	40.31	38.64	39.51	283627
2010-06-15	39.76	40.76	39.56	40.74	125728
2010-06-16	40.30	41.13	40.27	40.61	258385
2010-06-17	40.63	40.63	39.70	39.86	218561
2010-06-18	39.82	40.52	39.57	39.59	277208
2010-06-21	40.15	40.47	39.24	39.60	242229
2010-06-22	39.68	39.86	38.49	38.50	123973
2010-06-23	38.59	38.76	37.63	38.20	185205
2010-06-24	37.99	38.30	36.93	37.14	199426
2010-06-25	37.29	38.24	36.85	37.81	600930
2010-06-28	38.00	38.52	37.34	37.44	112900
2010-06-29	37.00	37.30	36.09	36.49	269567
2010-06-30	36.62	37.23	36.00	37.09	436018
2010-07-01	37.00	37.38	35.00	35.37	619578
2010-07-02	35.55	36.31	34.87	35.00	219828
2010-07-06	35.63	36.24	35.00	35.49	241533
2010-07-07	35.66	36.29	35.20	36.02	271720
2010-07-08	36.43	37.26	35.93	36.52	165990
2010-07-09	36.56	37.05	36.22	36.98	178681
2010-07-12	36.90	37.25	36.55	36.77	174677
2010-07-13	37.17	37.66	36.75	37.42	514517
2010-07-14	37.41	37.83	37.14	37.50	258361
2010-07-15	37.64	37.65	36.12	36.75	179215
2010-07-16	36.45	36.55	34.81	34.98	238678
2010-07-19	35.22	35.51	34.19	35.23	453928
2010-07-20	34.75	35.82	34.27	35.48	177350
2010-07-21	35.71	35.80	34.85	35.00	499787
2010-07-22	35.68	35.91	35.30	35.44	384163
2010-07-23	35.50	36.62	35.13	35.95	755229
2010-07-26	36.12	37.85	35.39	37.35	584304
2010-07-27	37.51	37.59	36.39	37.33	323178
2010-07-28	37.20	37.99	37.05	37.39	284184
2010-07-29	37.48	38.41	37.32	38.00	344374
2010-07-30	37.54	39.30	37.34	39.11	285757
2010-08-02	39.61	40.32	39.46	40.13	360372
2010-08-03	39.95	40.04	39.08	39.48	195141
2010-08-04	39.63	39.92	39.07	39.87	220033
2010-08-05	39.20	40.00	38.72	38.98	222086
2010-08-06	38.76	39.64	38.29	39.40	278734
2010-08-09	39.75	40.22	39.52	39.95	186339
2010-08-10	39.70	39.84	38.61	39.48	147041
2010-08-11	38.82	38.87	38.00	38.29	103271
2010-08-12	37.90	37.98	37.32	37.61	86582
2010-08-13	37.61	37.97	36.51	36.60	146916
2010-08-16	36.52	37.31	36.41	37.24	164934
2010-08-17	37.50	39.06	37.27	38.65	212075
2010-08-18	38.57	39.01	38.31	38.70	115534
2010-08-19	38.48	38.67	36.94	38.15	253523
2010-08-20	37.87	38.22	37.14	38.05	91090
2010-08-23	38.27	38.45	37.40	37.40	66743
2010-08-24	37.00	37.58	36.38	36.56	143969
2010-08-25	36.07	37.01	36.04	36.65	237938
2010-08-26	36.74	37.00	36.01	36.21	224694
2010-08-27	36.48	38.12	35.87	37.62	161394
2010-08-30	37.45	37.69	36.38	36.53	141270
2010-08-31	36.33	37.71	36.26	37.66	280950
2010-09-01	38.12	38.61	37.62	38.46	169482
2010-09-02	38.65	39.78	38.45	39.44	274772
2010-09-03	39.83	39.83	38.76	39.24	153213
2010-09-07	39.20	39.20	38.12	38.29	105019
2010-09-08	38.41	39.38	38.21	38.89	225515
2010-09-09	39.46	39.68	39.12	39.29	59117
2010-09-10	39.48	39.62	38.79	39.12	92712
2010-09-13	39.45	39.97	39.17	39.84	125386
2010-09-14	39.82	39.83	38.23	38.57	329257
2010-09-15	38.38	39.02	37.82	38.93	260553
2010-09-16	38.74	38.82	38.07	38.59	192539
2010-09-17	38.87	39.20	38.19	39.13	317667
2010-09-20	39.22	40.20	39.22	39.93	265619
2010-09-21	39.90	40.55	38.97	39.23	170600
2010-09-22	39.10	39.60	39.10	39.30	751584
2010-09-23	39.01	39.05	37.51	37.70	152231
2010-09-24	38.03	38.46	38.00	38.36	337971
2010-09-27	38.47	38.66	38.22	38.32	110608
2010-09-28	38.35	38.48	37.50	38.04	154869
2010-09-29	37.98	37.98	37.50	37.66	157458
2010-09-30	37.98	38.70	37.24	37.39	216116
2010-10-01	37.77	38.00	36.84	37.08	530795
2010-10-04	37.16	38.42	37.02	38.27	354650
2010-10-05	38.68	40.43	38.68	40.12	303381
2010-10-06	40.12	40.29	39.56	39.78	235185
2010-10-07	39.68	39.88	38.66	39.16	385879
2010-10-08	39.15	40.32	39.13	40.18	106071
2010-10-11	40.24	41.57	40.14	41.00	384355
2010-10-12	40.97	41.57	40.32	41.39	248446
2010-10-13	41.50	41.83	41.24	41.50	348226
2010-10-14	41.56	41.56	40.67	40.99	477247
2010-10-15	41.27	41.34	40.51	40.75	154339
2010-10-18	40.82	41.20	40.72	41.00	115759
2010-10-19	40.46	40.86	39.95	40.16	243687
2010-10-20	40.16	40.82	40.16	40.48	267960
2010-10-21	40.50	40.78	39.30	40.12	324038
2010-10-22	40.14	41.33	40.06	41.08	532049
2010-10-25	41.34	41.67	40.93	40.99	116512
2010-10-26	40.90	41.49	40.59	41.25	152879
2010-10-27	41.00	41.05	39.73	40.41	250425
2010-10-28	40.67	40.67	39.29	39.49	223208
2010-10-29	39.54	40.60	39.21	40.30	231272
2010-11-01	40.52	40.88	40.20	40.55	111671
2010-11-02	40.92	41.67	40.92	40.96	666749
2010-11-03	42.25	42.56	40.47	41.50	428713
2010-11-04	41.89	42.49	41.33	42.30	202156
2010-11-05	42.21	43.32	42.02	42.57	408840
2010-11-08	42.35	42.35	41.29	41.38	326867
2010-11-09	41.41	42.50	40.48	40.84	451601
2010-11-10	40.89	41.87	40.54	41.82	153604
2010-11-11	41.42	41.98	41.31	41.52	96837
2010-11-12	41.15	41.80	40.55	40.97	304071
2010-11-15	41.17	41.89	41.06	41.31	149468
2010-11-16	41.09	41.12	40.25	40.65	271950
2010-11-17	40.62	40.83	39.63	39.73	203066
2010-11-18	40.18	40.73	39.37	40.49	173445
2010-11-19	40.39	41.40	40.27	41.36	77767
2010-11-22	41.22	41.86	40.66	41.08	85205
2010-11-23	40.65	41.20	40.43	41.06	181348
2010-11-24	41.26	41.57	41.05	41.38	105271
2010-11-26	41.01	41.66	40.72	41.66	64766
2010-11-29	41.23	41.80	40.89	41.65	107135
2010-11-30	41.12	42.03	41.12	41.86	192412
2010-12-01	42.51	42.96	42.47	42.95	172417
2010-12-02	42.83	43.83	42.82	43.72	303235
2010-12-03	43.51	44.15	43.13	44.15	264907
2010-12-06	44.06	44.28	43.97	44.25	324119
2010-12-07	44.72	45.57	43.99	45.30	345998
2010-12-08	45.44	45.98	45.02	45.33	486265
2010-12-09	45.64	45.67	44.54	45.01	227707
2010-12-10	45.07	45.17	44.52	44.87	188712
2010-12-13	44.98	44.98	44.20	44.25	220451
2010-12-14	44.36	44.42	43.75	43.89	164057
2010-12-15	43.99	44.36	43.24	43.34	257421
2010-12-16	43.53	44.63	43.45	43.97	160134
2010-12-17	43.98	44.55	43.50	44.25	461341
2010-12-20	44.51	45.05	43.92	44.89	224777
2010-12-21	45.15	45.25	44.72	44.86	170499
2010-12-22	45.05	45.94	44.59	45.73	313513
2010-12-23	45.66	45.71	45.27	45.53	61804
2010-12-27	45.25	45.97	44.80	45.81	68215
2010-12-28	46.00	46.05	45.29	45.50	114042
2010-12-29	45.78	46.25	45.74	46.19	80679
2010-12-30	46.08	46.08	45.47	45.53	132338
2010-12-31	45.38	45.83	45.33	45.76	129939
2011-01-03	45.97	46.74	45.97	46.36	111910
2011-01-04	46.38	46.43	44.76	45.71	242729
2011-01-05	45.50	46.91	45.50	46.85	208168
2011-01-06	46.83	46.92	45.73	46.06	231617
2011-01-07	46.69	48.14	46.45	47.00	367894
2011-01-10	46.89	47.34	46.28	47.19	230965
2011-01-11	47.34	47.47	46.76	47.36	180396
2011-01-12	47.96	48.14	47.08	47.81	211051
2011-01-13	47.84	48.06	47.07	47.96	227061
2011-01-14	47.80	48.23	47.37	48.16	163066
2011-01-18	48.16	48.82	48.04	48.50	148223
2011-01-19	48.53	48.83	47.90	48.25	308880
2011-01-20	47.97	48.00	47.18	47.85	316784
2011-01-21	48.10	48.41	47.43	47.79	103196
2011-01-24	48.10	48.10	47.20	47.20	159115
2011-01-25	47.14	47.82	46.92	47.80	164247
2011-01-26	48.17	49.24	47.64	49.05	303706
2011-01-27	48.79	49.05	48.14	48.98	105351
2011-01-28	48.84	48.88	47.51	47.80	237930
2011-01-31	47.92	48.63	47.78	48.59	249473
2011-02-01	49.04	50.00	48.50	49.57	227774
2011-02-02	49.34	49.46	48.72	49.04	253617
2011-02-03	49.26	49.53	48.54	49.07	351934
2011-02-04	49.07	49.36	48.66	49.00	282158
2011-02-07	49.20	49.21	48.81	48.85	253770
2011-02-08	48.83	49.13	48.61	49.10	85481
2011-02-09	49.01	49.67	48.83	49.22	161221
2011-02-10	49.17	49.36	49.12	49.22	270659
2011-02-11	49.08	49.32	48.71	49.19	354661
2011-02-14	49.23	49.52	49.10	49.37	150587
2011-02-15	49.54	49.71	49.07	49.20	131235
2011-02-16	49.37	49.76	48.95	49.52	226251
2011-02-17	48.90	49.38	47.25	48.73	357289
2011-02-18	48.64	48.91	46.50	46.51	419697
2011-02-22	45.88	46.02	45.46	45.83	234329
2011-02-23	45.68	45.92	43.95	44.74	399035
2011-02-24	44.54	44.91	44.35	44.70	273103
2011-02-25	44.95	45.86	44.85	45.86	116755
2011-02-28	45.95	46.46	45.38	45.75	280825
2011-03-01	46.32	46.32	44.19	44.57	262154
2011-03-02	44.90	46.11	44.56	45.42	327819
2011-03-03	45.89	46.58	45.79	46.08	273297
2011-03-04	45.85	46.02	44.71	44.91	139537
2011-03-07	45.05	45.05	43.62	43.89	222814
2011-03-08	44.08	45.00	43.82	44.68	198437
2011-03-09	44.63	44.95	44.05	44.41	367060
2011-03-10	45.20	45.20	44.34	44.74	291251
2011-03-11	44.52	45.11	43.70	43.70	261322
2011-03-14	43.53	43.96	42.94	43.30	140777
2011-03-15	41.87	43.07	41.71	42.81	260707
2011-03-16	42.70	42.70	41.54	41.74	273395
2011-03-17	42.39	42.58	41.89	42.05	166727
2011-03-18	42.55	42.86	41.89	42.50	242201
2011-03-21	43.02	43.63	42.98	43.39	164098
2011-03-22	43.56	43.56	42.40	42.75	386398
2011-03-23	42.56	43.15	42.03	42.90	146546
2011-03-24	43.10	43.19	42.73	42.88	99546
2011-03-25	43.23	44.13	43.05	44.11	165480
2011-03-28	44.30	44.30	41.14	41.35	736723
2011-03-29	42.00	42.43	41.17	42.26	573923
2011-03-30	42.65	43.12	42.37	43.09	199951
2011-03-31	42.83	43.06	42.68	43.04	200119
2011-04-01	43.05	43.37	42.17	42.46	275547
2011-04-04	42.63	42.93	42.29	42.72	149790
2011-04-05	42.34	42.80	42.10	42.21	192971
2011-04-06	42.32	42.70	42.20	42.58	150788
2011-04-07	42.56	42.82	41.91	42.03	251152
2011-04-08	42.15	42.43	41.64	41.82	203150
2011-04-11	41.83	41.98	40.95	41.12	275732
2011-04-12	40.55	40.96	39.53	40.16	947340
2011-04-13	40.47	40.89	40.15	40.87	694812
2011-04-14	40.66	41.11	40.44	41.06	164831
2011-04-15	41.14	41.49	40.59	41.44	191734
2011-04-18	41.66	42.09	41.06	41.97	481167
2011-04-19	42.02	42.30	41.76	41.92	268487
2011-04-20	42.80	43.05	42.24	42.62	231774
2011-04-21	42.93	43.66	42.54	43.62	463899
2011-04-25	43.47	44.37	43.16	44.35	480473
2011-04-26	44.10	44.53	43.98	44.44	266797
2011-04-27	44.92	45.01	44.41	44.61	305706
2011-04-28	44.70	44.86	44.31	44.51	155731
2011-04-29	44.60	44.60	43.26	44.31	206365
2011-05-02	44.65	44.97	43.95	44.14	217465
2011-05-03	44.17	44.19	41.51	42.58	667075
2011-05-04	42.49	43.50	42.05	43.22	661493
2011-05-05	42.66	43.94	42.00	43.62	502159
2011-05-06	44.21	44.77	43.59	43.70	524414
2011-05-09	43.78	44.37	43.78	44.00	357959
2011-05-10	44.05	44.87	44.05	44.81	278314
2011-05-11	44.65	44.75	44.00	44.33	178946
2011-05-12	44.24	44.85	43.66	44.57	220014
2011-05-13	44.64	44.93	43.92	44.03	285522
2011-05-16	44.27	44.55	44.00	44.45	356093
2011-05-17	44.22	44.43	43.92	44.37	320733
2011-05-18	44.45	45.42	44.36	45.00	388094
2011-05-19	45.17	45.59	44.69	45.17	234303
2011-05-20	45.00	45.33	44.84	44.99	129108
2011-05-23	44.43	44.75	44.02	44.42	172331
2011-05-24	44.51	44.86	43.94	43.94	103080
2011-05-25	43.75	44.36	43.75	44.28	135124
2011-05-26	44.23	44.97	43.97	44.92	329031
2011-05-27	45.00	45.65	44.99	45.26	127260
2011-05-31	45.65	45.72	44.49	44.58	451700
2011-06-01	44.75	44.79	42.94	43.12	376332
2011-06-02	43.23	43.64	42.45	42.69	293718
2011-06-03	42.14	42.45	41.80	41.89	171622
2011-06-06	41.87	41.93	41.09	41.11	324420
2011-06-07	41.29	41.35	40.48	40.82	363637
2011-06-08	40.65	40.81	39.68	39.80	554077
2011-06-09	39.71	40.14	39.38	40.00	380213
2011-06-10	39.87	40.01	39.15	39.30	503656
2011-06-13	39.26	39.62	39.08	39.35	404049
2011-06-14	39.72	39.99	39.65	39.89	242479
2011-06-15	39.49	39.70	38.76	38.97	296978
2011-06-16	39.08	39.33	38.52	38.92	213014
2011-06-17	39.31	39.73	39.29	39.45	502928
2011-06-20	39.35	39.55	39.04	39.46	177442
2011-06-21	39.65	40.42	39.54	39.90	246940
2011-06-22	39.84	40.26	39.56	39.66	182536
2011-06-23	39.19	39.65	38.54	39.48	257189
2011-06-24	39.57	39.76	38.95	39.25	218072
2011-06-27	39.34	39.66	38.96	39.10	215026
2011-06-28	39.36	40.22	39.31	40.00	306198
2011-06-29	40.88	41.00	39.76	40.15	220037
2011-06-30	40.24	40.87	40.01	40.82	220466
2011-07-01	40.96	42.43	40.96	42.26	419082
2011-07-05	42.48	42.61	42.00	42.58	343863
2011-07-06	42.30	42.77	42.25	42.54	257395
2011-07-07	42.82	43.43	42.79	43.25	529663
2011-07-08	42.64	42.84	42.43	42.76	226496
2011-07-11	42.14	42.18	41.05	41.30	199977
2011-07-12	41.17	41.75	40.78	40.94	259547
2011-07-13	41.25	41.63	41.15	41.25	317710
2011-07-14	41.18	41.18	38.51	39.27	817575
2011-07-15	39.74	40.04	38.98	39.73	617910
2011-07-18	39.81	39.99	38.92	39.00	330896
2011-07-19	39.38	40.00	39.15	39.85	527741
2011-07-20	40.16	40.22	39.33	39.94	343160
2011-07-21	40.17	41.92	39.95	41.49	578849
2011-07-22	41.39	41.58	41.19	41.42	174365
2011-07-25	41.03	41.62	40.80	41.58	277362
2011-07-26	41.44	41.58	40.67	40.85	241575
2011-07-27	40.74	40.81	39.95	40.18	222207
2011-07-28	40.15	40.23	39.21	39.25	234493
2011-07-29	38.80	39.35	38.52	38.79	277678
2011-08-01	39.40	39.70	38.43	38.76	413766
2011-08-02	41.70	41.70	36.04	36.44	1165616
2011-08-03	36.75	37.65	36.14	37.28	603900
2011-08-04	36.55	36.61	35.38	36.12	852072
2011-08-05	36.54	37.30	35.13	36.25	1241323
2011-08-08	35.68	36.06	33.07	33.09	1557839
2011-08-09	33.84	34.26	32.50	34.18	799596
2011-08-10	33.22	34.55	32.47	32.92	618124
2011-08-11	33.35	34.68	32.78	34.38	682953
2011-08-12	34.75	34.98	33.53	33.94	222163
2011-08-15	34.23	34.89	34.00	34.81	296056
2011-08-16	34.43	34.48	33.69	33.87	112405
2011-08-17	34.05	34.17	33.45	33.89	262925
2011-08-18	32.74	32.87	31.33	31.73	640752
2011-08-19	31.10	31.82	30.82	31.01	529253
2011-08-22	31.86	32.12	30.18	30.25	358693
2011-08-23	30.34	31.77	29.81	31.73	523851
2011-08-24	31.58	32.98	31.50	32.75	535358
2011-08-25	33.03	33.46	32.17	32.25	631343
2011-08-26	31.98	33.37	31.44	33.03	477068
2011-08-29	33.53	34.88	33.53	34.83	449841
2011-08-30	34.81	34.81	33.69	34.31	322733
2011-08-31	34.58	35.72	34.52	35.51	478895
2011-09-01	35.44	35.44	32.99	33.63	564625
2011-09-02	32.84	33.06	32.10	32.43	535445
2011-09-06	31.46	31.63	30.99	31.36	358964
2011-09-07	31.97	33.20	31.86	33.10	499898
2011-09-08	32.89	33.01	31.83	31.89	359513
2011-09-09	31.34	31.78	30.80	31.27	656925
2011-09-12	30.66	31.17	30.32	31.08	364601
2011-09-13	31.11	32.06	31.11	31.85	402887
2011-09-14	32.26	33.63	32.15	33.35	932729
2011-09-15	33.72	34.57	33.62	34.39	537801
2011-09-16	34.38	35.61	34.37	35.56	1118765
2011-09-19	34.79	34.90	34.09	34.66	465838
2011-09-20	34.90	35.75	34.21	34.32	316633
2011-09-21	34.65	34.85	33.01	33.01	213376
2011-09-22	32.30	32.53	31.30	31.80	303846
2011-09-23	31.54	32.49	31.54	32.36	391572
2011-09-26	32.76	33.04	31.20	31.42	630136
2011-09-27	32.26	33.52	32.23	32.58	322619
2011-09-28	32.58	32.70	31.57	31.72	162907
2011-09-29	32.37	32.89	31.63	32.55	275589
2011-09-30	31.84	31.95	31.07	31.37	331290
2011-10-03	31.15	31.57	29.65	29.79	338335
2011-10-04	29.32	31.24	29.18	31.16	406248
2011-10-05	31.22	32.24	30.70	32.13	256535
2011-10-06	31.95	32.36	31.33	32.16	359044
2011-10-07	32.31	32.64	31.02	31.44	284046
2011-10-10	32.10	32.90	31.94	32.66	495914
2011-10-11	32.54	32.62	31.87	31.93	417599
2011-10-12	32.22	33.86	32.16	33.38	430674
2011-10-13	33.10	33.34	32.51	33.15	212904
2011-10-14	33.54	34.08	32.87	33.82	252269
2011-10-17	33.50	33.76	32.96	33.19	355203
2011-10-18	33.12	34.79	32.63	34.35	208580
2011-10-19	34.13	34.44	33.74	33.92	202236
2011-10-20	33.89	34.04	33.14	33.66	253266
2011-10-21	34.15	35.28	34.15	35.11	229835
2011-10-24	35.35	36.15	35.22	35.84	171726
2011-10-25	35.68	35.79	35.05	35.52	180969
2011-10-26	36.08	36.67	35.47	36.49	378540
2011-10-27	38.21	38.25	37.09	38.08	339768
2011-10-28	37.56	38.18	37.31	37.36	117509
2011-10-31	36.94	37.50	36.70	37.19	208005
2011-11-01	35.91	36.58	34.94	35.40	336931
2011-11-02	36.20	39.24	36.10	37.65	858573
2011-11-03	38.29	38.31	36.96	37.46	346374
2011-11-04	37.10	37.70	36.32	37.01	239441
2011-11-07	36.98	37.25	35.95	36.80	175892
2011-11-08	37.18	37.18	35.80	36.58	196414
2011-11-09	35.53	35.80	34.53	34.66	311462
2011-11-10	35.14	35.29	34.39	35.13	347643
2011-11-11	35.56	36.47	35.42	35.73	305292
2011-11-14	35.72	36.14	35.22	35.50	312249
2011-11-15	35.34	35.95	34.92	35.64	215470
2011-11-16	35.23	35.98	34.99	35.25	294152
2011-11-17	35.16	35.70	34.50	34.68	227091
2011-11-18	34.93	35.28	34.67	35.15	234657
2011-11-21	34.51	34.51	33.63	34.14	427145
2011-11-22	33.94	34.00	32.93	33.04	369944
2011-11-23	32.67	32.85	32.04	32.51	317837
2011-11-25	32.28	32.72	31.90	31.96	121682
2011-11-28	33.05	34.52	32.95	34.16	386945
2011-11-29	34.30	34.71	33.56	33.64	295076
2011-11-30	34.94	35.74	34.89	35.69	283400
2011-12-01	35.56	35.82	35.09	35.30	175286
2011-12-02	35.80	36.12	35.42	35.50	206748
2011-12-05	36.15	36.62	35.85	36.32	216392
2011-12-06	36.34	36.51	35.75	36.39	209523
2011-12-07	36.11	36.43	35.65	36.11	189801
2011-12-08	35.75	36.08	35.01	35.18	145159
2011-12-09	35.47	36.60	35.27	36.10	314545
2011-12-12	35.68	35.73	34.96	35.28	197780
2011-12-13	35.53	35.60	34.41	34.64	147967
2011-12-14	34.34	34.46	33.75	33.86	158207
2011-12-15	34.24	35.11	34.24	34.63	327570
2011-12-16	34.99	35.50	34.57	35.34	429341
2011-12-19	35.57	35.77	34.70	34.89	210225
2011-12-20	35.90	36.23	35.47	36.00	206464
2011-12-21	36.07	36.51	35.47	36.44	323338
2011-12-22	36.60	37.84	36.60	37.57	454522
2011-12-23	37.75	38.73	37.71	37.95	297640
2011-12-27	37.91	38.46	37.75	38.35	107716
2011-12-28	38.37	38.52	37.10	37.52	255873
2011-12-29	37.47	38.02	37.39	37.87	159757
2011-12-30	37.80	38.25	37.60	37.64	161050
2012-01-03	38.60	38.69	38.23	38.42	230830
2012-01-04	38.20	38.46	37.70	37.83	218128
2012-01-05	37.56	38.70	36.95	38.61	352324
2012-01-06	38.44	38.95	37.79	38.76	211172
2012-01-09	38.85	39.48	38.70	39.19	278605
2012-01-10	40.03	40.93	39.65	39.75	259237
2012-01-11	38.90	39.59	38.81	39.57	235444
2012-01-12	39.81	39.95	39.09	39.52	231180
2012-01-13	39.11	39.46	38.84	39.11	123735
2012-01-17	39.58	39.96	39.06	39.07	179434
2012-01-18	39.29	39.72	39.00	39.69	98772
2012-01-19	39.79	40.19	39.76	40.13	203042
2012-01-20	40.13	40.44	39.83	40.35	148588
2012-01-23	40.18	41.04	40.18	40.85	315451
2012-01-24	40.55	40.97	40.31	40.81	378333
2012-01-25	40.77	41.05	40.29	40.95	212787
2012-01-26	40.84	41.42	40.79	41.30	555601
2012-01-27	41.01	42.40	40.91	41.96	915693
2012-01-30	41.48	42.15	41.04	41.96	202044
2012-01-31	41.99	42.70	41.73	42.62	576602
2012-02-01	42.95	43.46	42.72	42.95	653969
2012-02-02	42.83	43.03	42.00	42.84	969900
2012-02-03	43.45	44.36	43.14	44.10	605161
2012-02-06	44.04	44.10	43.52	43.53	369055
2012-02-07	43.41	43.64	42.41	43.20	268570
2012-02-08	43.41	43.56	43.15	43.27	242839
2012-02-09	43.48	43.48	42.69	42.74	368630
2012-02-10	42.31	43.01	42.10	43.01	260088
2012-02-13	43.48	43.60	43.16	43.55	209166
2012-02-14	43.39	43.42	42.84	43.31	339606
2012-02-15	43.43	43.51	42.43	42.84	306731
2012-02-16	44.49	44.49	42.63	42.84	408734
2012-02-17	43.43	43.43	42.73	42.95	339717
2012-02-21	43.09	43.09	41.91	42.25	423193
2012-02-22	42.26	42.26	41.41	41.50	196720
2012-02-23	41.58	42.08	41.18	42.03	220827
2012-02-24	42.12	42.65	41.95	42.10	221369
2012-02-27	41.86	42.37	41.65	41.89	187439
2012-02-28	42.01	42.27	41.77	41.86	169519
2012-02-29	41.92	42.25	41.40	41.41	186079
2012-03-01	41.33	41.83	41.22	41.57	215521
2012-03-02	41.57	41.70	40.80	40.88	144359
2012-03-05	40.85	41.10	40.65	40.90	172026
2012-03-06	40.57	40.73	39.80	39.88	221112
2012-03-07	39.90	40.81	39.86	40.70	215227
2012-03-08	41.02	41.23	40.36	40.74	219912
2012-03-09	40.64	41.72	40.64	41.10	517523
2012-03-12	41.10	41.35	40.56	40.73	162216
2012-03-13	40.93	42.14	40.83	42.14	264128
2012-03-14	40.50	41.24	39.95	40.05	3950464
2012-03-15	40.05	40.70	39.94	40.65	900828
2012-03-16	40.64	41.45	40.48	41.29	786656
2012-03-19	41.15	41.49	41.09	41.30	770065
2012-03-20	40.92	41.34	40.59	41.05	538870
2012-03-21	41.09	42.05	41.09	41.71	1092540
2012-03-22	41.31	41.74	41.00	41.32	307404
2012-03-23	41.29	41.77	41.04	41.68	433010
2012-03-26	42.18	42.18	41.61	41.70	1002256
2012-03-27	42.00	43.06	41.91	43.00	1265043
2012-03-28	42.91	43.17	42.38	42.83	788110
2012-03-29	42.60	42.63	41.76	42.34	493445
2012-03-30	42.56	42.87	42.09	42.72	544862
2012-04-02	42.53	43.02	42.33	42.80	510019
2012-04-03	42.67	42.89	42.25	42.52	427418
2012-04-04	42.06	42.16	41.44	41.66	453987
2012-04-05	41.52	41.92	41.40	41.82	352057
2012-04-09	41.21	41.21	40.70	40.84	356149
2012-04-10	40.79	40.84	39.33	39.53	474953
2012-04-11	39.95	40.03	39.77	39.95	460891
2012-04-12	39.94	40.64	39.80	40.49	424468
2012-04-13	40.35	40.63	39.97	40.60	346581
2012-04-16	40.98	40.98	40.27	40.42	647864
2012-04-17	40.83	41.11	40.63	40.89	349526
2012-04-18	40.70	41.04	40.54	40.79	589681
2012-04-19	41.10	42.96	41.06	42.88	1111267
2012-04-20	42.99	43.06	42.18	42.20	253943
2012-04-23	41.69	41.91	41.32	41.71	258439
2012-04-24	41.80	42.06	41.64	41.82	206726
2012-04-25	42.22	42.45	42.00	42.05	279979
2012-04-26	42.05	43.40	41.95	43.19	374422
2012-04-27	43.44	43.58	42.74	43.45	271170
2012-04-30	43.36	43.36	42.71	43.03	251139
2012-05-01	43.03	44.06	43.02	43.74	552610
2012-05-02	43.40	44.14	42.84	43.81	246213
2012-05-03	42.33	42.99	41.13	41.55	1302156
2012-05-04	40.87	41.29	39.72	40.49	845006
2012-05-07	40.08	40.21	38.99	39.01	1168211
2012-05-08	38.77	39.52	38.40	39.29	782950
2012-05-09	38.68	39.59	38.41	39.52	645332
2012-05-10	39.80	40.01	39.24	39.34	439253
2012-05-11	39.08	39.46	38.82	39.12	183369
2012-05-14	38.60	38.60	37.78	38.00	373045
2012-05-15	37.90	38.17	37.61	38.13	580702
2012-05-16	38.31	38.74	38.12	38.37	260546
2012-05-17	38.49	38.49	36.45	36.71	465708
2012-05-18	36.83	36.84	36.04	36.56	307055
2012-05-21	36.72	37.83	36.70	37.64	393887
2012-05-22	37.60	37.96	37.22	37.44	321645
2012-05-23	37.04	37.04	35.97	36.39	807119
2012-05-24	36.59	36.87	36.14	36.58	438139
2012-05-25	36.54	37.16	36.49	36.98	341115
2012-05-29	37.38	37.94	37.29	37.93	246002
2012-05-30	37.48	37.48	36.84	37.25	194629
2012-05-31	37.35	37.44	36.53	36.99	319292
2012-06-01	36.18	36.29	35.39	35.39	421825
2012-06-04	35.49	35.79	34.89	35.45	301924
2012-06-05	35.36	36.26	35.24	36.14	284708
2012-06-06	36.26	37.49	36.24	37.41	407760
2012-06-07	38.01	38.23	37.02	37.21	234952
2012-06-08	37.01	37.24	36.50	36.90	529108
2012-06-11	37.34	37.48	36.37	36.45	265832
2012-06-12	36.61	36.61	35.87	36.23	250960
2012-06-13	35.97	36.30	35.73	35.88	625994
2012-06-14	36.03	36.46	35.92	36.32	241640
2012-06-15	36.33	36.49	35.80	35.87	296003
2012-06-18	35.74	35.91	35.22	35.43	598405
2012-06-19	35.49	37.14	35.49	36.72	696033
2012-06-20	37.08	37.98	36.85	37.39	1593176
2012-06-21	37.81	38.01	36.44	36.55	512178
2012-06-22	36.82	37.00	35.97	36.55	626223
2012-06-25	36.17	36.17	35.36	35.63	269472
2012-06-26	35.64	36.55	35.49	36.28	402965
2012-06-27	36.43	36.61	35.97	36.47	346290
2012-06-28	36.03	36.38	35.35	35.80	309297
2012-06-29	36.62	37.25	36.55	37.16	345971
2012-07-02	37.13	37.37	36.70	37.05	197170
2012-07-03	37.29	37.49	37.11	37.21	59338
2012-07-05	36.97	37.75	36.95	37.27	264830
2012-07-06	36.92	37.13	36.75	36.80	132409
2012-07-09	36.71	36.71	35.84	36.31	307931
2012-07-10	36.33	36.52	35.46	35.58	135209
2012-07-11	35.60	36.30	35.53	35.75	285721
2012-07-12	35.16	35.31	34.03	34.10	716234
2012-07-13	34.27	34.56	34.00	34.54	401816
2012-07-16	34.44	34.60	33.79	33.85	450929
2012-07-17	33.91	34.25	33.68	34.00	705145
2012-07-18	33.90	34.89	33.80	34.73	466223
2012-07-19	35.40	35.60	34.98	35.31	518622
2012-07-20	35.40	35.46	34.87	34.87	234157
2012-07-23	34.05	34.32	33.93	34.22	120836
2012-07-24	34.25	34.31	33.48	33.82	223473
2012-07-25	33.95	34.05	33.57	33.74	233456
2012-07-26	34.11	34.17	33.48	33.79	501741
2012-07-27	34.13	35.27	33.99	35.05	276777
2012-07-30	35.07	35.59	35.07	35.54	419610
2012-07-31	35.44	36.14	35.41	35.55	520418
2012-08-01	36.65	37.40	36.25	36.79	819647
2012-08-02	36.53	36.94	35.81	36.94	450732
2012-08-03	37.56	38.35	37.45	37.70	198631
2012-08-06	37.64	38.38	37.41	37.88	293993
2012-08-07	38.23	38.65	38.06	38.21	247858
2012-08-08	37.66	38.00	37.43	37.71	264508
2012-08-09	37.59	38.42	37.59	38.04	211989
2012-08-10	38.01	38.28	37.87	37.98	238371
2012-08-13	37.79	37.97	37.44	37.84	227052
2012-08-14	37.91	38.15	37.22	37.24	201431
2012-08-15	37.25	37.60	37.02	37.38	190805
2012-08-16	37.30	38.26	37.27	37.99	251006
2012-08-17	38.07	38.11	37.71	37.95	244304
2012-08-20	38.06	38.28	37.72	37.90	142431
2012-08-21	37.75	38.38	37.72	37.77	180620
2012-08-22	37.83	37.89	37.44	37.57	199205
2012-08-23	37.40	37.89	37.30	37.37	202794
2012-08-24	37.23	37.81	37.09	37.56	234333
2012-08-27	37.72	37.78	37.40	37.54	147110
2012-08-28	37.49	38.20	37.41	37.97	167059
2012-08-29	38.10	38.27	37.95	38.01	160036
2012-08-30	37.89	38.04	37.40	37.78	147283
2012-08-31	38.02	38.25	37.64	37.93	116153
2012-09-04	37.90	38.50	37.70	38.49	245518
2012-09-05	38.44	38.58	37.95	38.05	183803
2012-09-06	38.28	39.70	38.28	39.28	471091
2012-09-07	39.29	39.86	39.24	39.65	403420
2012-09-10	39.89	40.00	39.57	39.66	377722
2012-09-11	39.35	39.45	39.08	39.12	561130
2012-09-12	39.34	39.55	39.07	39.50	357464
2012-09-13	39.50	39.98	39.45	39.86	756380
2012-09-14	40.18	41.86	40.18	41.50	1109129
2012-09-17	41.34	41.66	41.22	41.37	233339
2012-09-18	41.38	41.44	40.96	41.10	368105
2012-09-19	41.16	41.80	41.09	41.45	453520
2012-09-20	41.28	41.43	40.80	40.83	396301
2012-09-21	41.15	41.27	40.35	40.40	574619
2012-09-24	40.22	40.25	39.80	40.05	459769
2012-09-25	40.26	40.58	39.69	39.80	452278
2012-09-26	39.73	40.01	39.36	39.69	442712
2012-09-27	40.00	40.50	39.87	40.49	702190
2012-09-28	40.10	40.44	39.90	40.15	636673
2012-10-01	40.16	40.35	39.65	39.65	515376
2012-10-02	39.88	40.01	39.02	39.24	475278
2012-10-03	39.28	39.68	38.83	38.89	385016
2012-10-04	39.25	39.74	38.54	38.75	1061826
2012-10-05	38.92	39.05	38.22	38.42	639239
2012-10-08	38.27	38.71	38.10	38.43	319505
2012-10-09	38.41	38.41	37.76	37.93	383073
2012-10-10	38.20	38.24	37.80	37.97	426796
2012-10-11	38.05	38.21	37.76	37.86	750524
2012-10-12	38.02	38.28	37.93	38.24	440054
2012-10-15	38.40	38.84	37.96	38.78	278767
2012-10-16	38.78	39.18	38.76	39.10	321047
2012-10-17	39.01	39.11	38.82	39.10	139126
2012-10-18	38.87	39.20	38.67	39.12	858578
2012-10-19	39.00	39.22	38.82	39.18	1335837
2012-10-22	39.36	39.58	39.02	39.37	298704
2012-10-23	38.72	39.10	38.38	38.60	1707474
2012-10-24	38.86	38.92	37.87	38.10	243469
2012-10-25	38.35	38.62	37.69	37.88	754474
2012-10-26	37.94	38.37	37.93	38.06	817676
2012-10-31	37.00	37.38	35.66	36.50	3944494
2012-11-01	35.51	36.27	35.25	36.17	1934168
2012-11-02	35.85	36.80	35.85	36.48	1288384
2012-11-05	36.39	36.47	35.39	35.44	560490
2012-11-06	35.26	35.62	35.26	35.57	468405
2012-11-07	35.33	35.49	34.75	35.03	407647
2012-11-08	34.86	35.08	33.93	34.44	804329
2012-11-09	34.38	35.05	34.33	34.37	794970
2012-11-12	34.57	34.57	34.13	34.24	250634
2012-11-13	34.12	34.39	33.85	34.00	470193
2012-11-14	33.83	34.15	33.78	33.90	637246
2012-11-15	33.73	34.26	33.73	33.82	823267
2012-11-16	34.06	34.80	33.93	34.59	1226335
2012-11-19	35.31	36.48	35.30	36.28	1500678
2012-11-20	36.15	36.50	35.73	35.75	1287092
2012-11-21	35.98	36.10	35.66	35.78	466794
2012-11-23	36.05	36.36	35.86	36.27	232619
2012-11-26	36.01	36.10	35.12	35.19	671099
2012-11-27	35.73	36.04	35.26	35.63	761884
2012-11-28	35.42	36.10	35.42	36.00	773038
2012-11-29	36.07	36.54	36.07	36.30	929872
2012-11-30	36.28	36.53	36.28	36.50	493822
2012-12-03	36.55	36.90	36.42	36.46	302651
2012-12-04	36.40	36.89	36.22	36.53	381728
2012-12-05	36.50	36.95	36.27	36.74	357441
2012-12-06	36.64	37.05	36.48	36.81	362704
2012-12-07	36.33	36.70	36.28	36.45	791872
2012-12-10	36.45	36.75	36.23	36.64	425226
2012-12-11	36.90	37.08	36.58	36.75	403096
2012-12-12	36.94	37.11	36.62	36.86	308344
2012-12-13	36.39	36.51	36.17	36.31	707235
2012-12-14	36.25	36.83	36.23	36.52	402236
2012-12-17	36.65	37.13	36.60	37.00	424835
2012-12-18	37.16	37.52	36.94	37.45	397910
2012-12-19	37.61	37.71	37.19	37.34	497866
2012-12-20	37.44	39.00	37.37	38.89	482137
2012-12-21	38.47	38.86	38.37	38.82	528718
2012-12-24	38.63	38.93	38.50	38.85	144973
2012-12-26	38.82	38.82	38.09	38.28	208841
2012-12-27	38.24	38.41	37.84	38.35	225136
2012-12-28	38.19	38.35	37.80	37.84	149378
2012-12-31	37.71	38.63	37.61	38.57	230957
2013-01-02	38.58	39.75	38.58	39.42	548308
2013-01-03	39.40	39.67	39.26	39.42	395003
2013-01-04	39.52	39.65	39.31	39.44	736339
2013-01-07	39.37	39.51	39.18	39.28	461361
2013-01-08	39.19	39.47	38.69	38.87	422080
2013-01-09	39.03	39.20	38.83	39.03	279697
2013-01-10	39.19	39.40	39.07	39.31	340575
2013-01-11	39.23	39.38	39.06	39.38	259134
2013-01-14	39.27	39.47	38.80	38.81	175938
2013-01-15	39.23	39.23	38.75	39.10	570885
2013-01-16	38.99	39.12	38.68	38.90	242447
2013-01-17	39.10	39.32	38.91	39.10	285647
2013-01-18	39.11	39.45	39.10	39.21	324621
2013-01-22	39.05	39.99	39.05	39.92	404021
2013-01-23	39.84	40.03	39.64	39.98	585701
2013-01-24	39.94	40.23	39.74	39.93	313465
2013-01-25	40.00	40.50	39.99	40.49	209045
2013-01-28	40.42	40.68	40.00	40.48	187367
2013-01-29	40.48	40.48	40.09	40.32	298595
2013-01-30	40.41	40.41	39.99	40.03	229398
2013-01-31	40.03	40.35	39.86	40.07	232366
2013-02-01	40.42	40.60	40.18	40.23	258809
2013-02-04	40.05	40.43	39.95	40.16	326943
2013-02-05	40.30	40.92	40.17	40.79	345158
2013-02-06	40.83	41.32	40.77	41.31	228246
2013-02-07	41.25	41.35	40.62	41.21	260531
2013-02-08	41.26	41.53	41.00	41.36	172745
2013-02-11	41.55	41.80	41.37	41.59	255856
2013-02-12	41.60	42.39	41.54	42.16	382906
2013-02-13	42.13	42.15	40.54	41.82	687248
2013-02-14	42.25	42.25	40.97	41.54	465747
2013-02-15	41.81	42.58	41.59	42.34	572384
2013-02-19	42.33	42.40	41.69	41.97	393275
2013-02-20	41.59	41.95	40.95	40.98	315344
2013-02-21	40.96	41.07	40.36	40.43	317156
2013-02-22	40.70	40.70	40.15	40.62	418937
2013-02-25	40.69	41.07	39.98	40.00	352484
2013-02-26	40.27	40.43	39.94	40.17	194907
2013-02-27	40.30	41.09	40.10	40.83	291322
2013-02-28	40.91	41.21	40.91	41.09	341070
2013-03-01	40.92	41.33	40.64	41.00	219630
2013-03-04	40.96	41.09	40.72	40.86	172244
2013-03-05	41.02	41.58	40.99	41.34	149334
2013-03-06	41.39	41.82	41.32	41.45	153615
2013-03-07	41.41	41.91	41.40	41.63	198892
2013-03-08	41.92	42.41	41.92	42.39	278258
2013-03-11	42.34	42.90	41.99	42.71	163634
2013-03-12	42.97	42.97	42.43	42.68	237124
2013-03-13	42.80	42.80	42.41	42.76	183698
2013-03-14	42.68	43.36	42.66	43.31	169879
2013-03-15	43.14	43.53	43.14	43.44	219377
2013-03-18	42.95	43.34	42.89	43.19	131953
2013-03-19	43.30	43.43	42.61	42.94	334071
2013-03-20	43.14	43.47	42.79	42.87	359568
2013-03-21	42.62	42.86	42.49	42.54	327728
2013-03-22	42.74	42.77	42.26	42.45	194691
2013-03-25	42.50	42.69	42.11	42.30	163555
2013-03-26	42.48	42.63	42.28	42.54	211267
2013-03-27	42.32	43.69	42.32	43.14	245314
2013-03-28	43.15	43.60	43.15	43.23	316154
2013-04-01	43.32	43.39	42.60	42.94	168069
2013-04-02	43.09	43.09	42.53	42.61	178812
2013-04-03	42.64	42.72	41.38	41.51	682749
2013-04-04	41.52	42.19	41.38	42.07	143978
2013-04-05	41.29	41.70	40.92	41.68	164920
2013-04-08	41.72	42.40	41.52	42.27	94202
2013-04-09	42.16	42.95	41.84	42.52	183890
2013-04-10	42.59	42.92	42.49	42.68	249858
2013-04-11	42.74	43.16	42.68	42.82	190532
2013-04-12	42.74	42.96	42.37	42.63	201271
2013-04-15	42.34	42.46	41.18	41.20	303969
2013-04-16	41.51	41.71	41.45	41.63	255727
2013-04-17	41.25	41.49	40.91	41.29	246388
2013-04-18	41.41	41.41	40.69	40.82	161018
2013-04-19	40.83	41.41	40.67	41.09	179991
2013-04-22	41.33	41.33	40.60	41.00	342795
2013-04-23	41.02	41.48	40.98	41.42	331485
2013-04-24	41.54	41.79	41.43	41.57	153638
2013-04-25	41.79	41.92	41.65	41.65	324473
2013-04-26	41.67	42.19	41.56	41.74	335434
2013-04-29	42.00	42.00	41.07	41.10	614852
2013-04-30	41.41	42.70	41.41	42.68	321320
2013-05-01	41.78	41.78	39.52	40.32	1512062
2013-05-02	40.00	40.46	39.88	40.08	1481650
2013-05-03	40.50	41.44	40.40	41.18	480664
2013-05-06	41.30	41.50	41.10	41.32	339218
2013-05-07	41.50	41.82	41.25	41.47	327297
2013-05-08	41.40	42.25	41.21	41.77	424180
2013-05-09	41.63	41.73	41.04	41.18	473437
2013-05-10	41.27	41.82	41.17	41.45	329374
2013-05-13	41.45	41.68	41.06	41.34	549139
2013-05-14	41.44	41.67	41.20	41.37	166735
2013-05-15	41.38	41.40	40.60	40.78	274328
2013-05-16	40.74	40.79	39.94	40.00	431640
2013-05-17	40.16	40.67	40.14	40.57	759282
2013-05-20	40.58	41.56	40.46	41.22	435717
2013-05-21	41.11	41.75	40.97	41.61	288675
2013-05-22	41.55	41.81	40.71	40.91	782677
2013-05-23	40.10	40.90	39.80	40.48	447748
2013-05-24	40.04	40.97	40.04	40.91	372782
2013-05-28	41.35	42.35	41.32	41.75	368767
2013-05-29	41.57	41.75	40.87	40.98	252578
2013-05-30	40.95	41.75	40.71	41.48	239990
2013-05-31	41.24	41.74	41.12	41.12	229454
2013-06-03	41.19	43.00	40.79	40.79	633931
2013-06-04	40.74	40.92	40.05	40.55	666095
2013-06-05	40.37	40.53	40.00	40.04	342920
2013-06-06	40.10	41.04	39.99	41.01	309553
2013-06-07	41.25	42.43	41.00	41.79	319896
2013-06-10	41.78	42.48	41.67	41.92	286131
2013-06-11	41.12	41.24	40.48	40.76	412298
2013-06-12	41.13	41.31	40.33	40.59	193903
2013-06-13	40.52	40.87	40.16	40.62	332637
2013-06-14	40.60	40.97	40.13	40.56	358200
2013-06-17	40.72	40.85	39.98	39.99	401295
2013-06-18	40.10	40.89	40.01	40.67	491593
2013-06-19	40.71	40.82	40.25	40.35	195400
2013-06-20	39.96	40.02	38.78	38.81	340352
2013-06-21	38.98	39.23	37.74	39.20	1047389
2013-06-24	38.54	39.15	38.05	38.75	310615
2013-06-25	39.24	39.51	38.99	39.25	247784
2013-06-26	39.59	39.91	39.29	39.64	282413
2013-06-27	39.95	40.68	39.86	40.61	215326
2013-06-28	40.38	40.69	40.15	40.36	264113
2013-07-01	40.50	41.07	40.20	40.78	296497
2013-07-02	40.65	41.04	40.58	40.78	180100
2013-07-03	40.46	40.83	40.39	40.48	138048
2013-07-05	40.83	41.49	40.68	41.44	98516
2013-07-08	41.62	41.83	41.30	41.33	164523
2013-07-09	41.66	41.89	41.35	41.42	209491
2013-07-10	41.53	41.83	41.41	41.56	255488
2013-07-11	42.18	42.24	41.55	41.96	197757
2013-07-12	41.90	41.91	41.43	41.82	242985
2013-07-15	41.84	42.19	41.54	42.14	169635
2013-07-16	42.07	42.21	41.31	42.16	252808
2013-07-17	42.22	42.59	41.94	42.16	195333
2013-07-18	42.24	42.92	42.24	42.84	132281
2013-07-19	42.85	42.89	42.34	42.52	139756
2013-07-22	42.47	42.48	41.99	42.40	135429
2013-07-23	42.51	42.72	42.17	42.18	152442
2013-07-24	42.23	42.23	41.32	41.53	282562
2013-07-25	41.45	42.29	41.34	41.85	190589
2013-07-26	41.66	42.21	41.49	41.91	334860
2013-07-29	41.75	42.18	41.47	42.02	236608
2013-07-30	42.24	42.79	42.08	42.69	339716
2013-07-31	44.02	45.60	43.91	45.25	616005
2013-08-01	45.54	47.01	45.54	46.58	464961
2013-08-02	46.44	46.90	46.32	46.36	302589
2013-08-05	46.40	46.48	45.88	45.88	239849
2013-08-06	45.84	46.45	44.73	44.79	454408
2013-08-07	44.79	44.79	44.14	44.34	430063
2013-08-08	44.61	45.71	44.50	45.71	823388
2013-08-09	45.63	46.05	45.63	45.79	250002
2013-08-12	45.52	45.79	45.05	45.06	237603
2013-08-13	44.95	45.53	44.61	45.31	175854
2013-08-14	45.37	45.59	45.09	45.58	103308
2013-08-15	45.18	45.22	44.75	45.03	158283
2013-08-16	44.95	45.13	44.36	44.57	225698
2013-08-19	44.61	44.89	43.98	43.98	200571
2013-08-20	43.91	44.50	43.71	44.16	185592
2013-08-21	44.10	44.47	43.75	44.21	238611
2013-08-22	44.20	45.05	44.20	44.83	303861
2013-08-23	44.97	44.97	44.29	44.50	212714
2013-08-26	44.50	45.06	44.32	44.73	175639
2013-08-27	44.26	44.26	43.48	43.61	125477
2013-08-28	43.54	43.92	43.23	43.47	148131
2013-08-29	43.50	44.17	43.42	43.89	130350
2013-08-30	43.92	44.02	43.12	43.40	93820
2013-09-03	44.05	44.13	43.47	44.02	190733
2013-09-04	43.92	44.40	43.57	44.40	138910
2013-09-05	44.33	44.62	44.22	44.38	143070
2013-09-06	44.62	44.99	43.99	44.75	167228
2013-09-09	44.88	45.53	44.51	45.43	239429
2013-09-10	45.64	45.95	45.58	45.80	456211
2013-09-11	45.89	46.50	45.64	45.96	217521
2013-09-12	45.85	46.14	44.99	45.12	186442
2013-09-13	45.01	45.58	44.99	45.50	87457
2013-09-16	46.01	46.01	45.35	45.40	86771
2013-09-17	45.40	45.66	44.97	44.97	162434
2013-09-18	44.91	45.99	44.78	45.86	176653
2013-09-19	46.07	46.25	45.76	46.08	310205
2013-09-20	46.27	46.27	45.52	45.60	199401
2013-09-23	45.17	45.20	44.74	45.10	319764
2013-09-24	44.97	45.54	44.87	45.05	201806
2013-09-25	45.16	45.26	44.61	44.90	208253
2013-09-26	44.98	45.12	43.56	43.60	432402
2013-09-27	43.55	43.98	43.26	43.95	405357
2013-09-30	43.58	43.64	42.88	42.96	309362
2013-10-01	43.22	43.59	42.82	43.53	307796
2013-10-02	43.47	44.03	43.25	43.84	340051
2013-10-03	43.71	43.91	43.21	43.70	413803
2013-10-04	43.70	44.35	43.46	44.22	205046
2013-10-07	43.94	44.47	43.47	44.20	690680
2013-10-08	44.18	44.38	43.70	43.92	961045
2013-10-09	43.97	44.21	43.54	43.55	402050
2013-10-10	44.14	44.48	43.24	43.34	448580
2013-10-11	43.36	43.99	43.14	43.99	365589
2013-10-14	44.53	44.53	43.70	44.12	387374
2013-10-15	44.10	44.55	43.68	44.01	311478
2013-10-16	44.24	44.62	43.98	43.98	230008
2013-10-17	43.93	44.55	43.90	44.53	227465
2013-10-18	44.81	45.56	44.67	45.21	471322
2013-10-21	45.70	45.79	45.51	45.69	314492
2013-10-22	46.00	46.22	45.70	45.92	245558
2013-10-23	45.96	46.03	45.21	45.30	202846
2013-10-24	45.63	46.86	45.30	46.76	408532
2013-10-25	47.00	47.49	46.77	47.19	316324
2013-10-28	47.19	47.19	46.18	46.43	550264
2013-10-29	46.78	47.22	46.25	46.79	548018
2013-10-30	46.89	47.09	46.01	46.62	377033
2013-10-31	47.35	48.26	47.24	47.60	465343
2013-11-01	47.81	48.32	47.64	48.21	233108
2013-11-04	48.70	48.92	48.51	48.85	202360
2013-11-05	48.71	49.29	48.67	48.90	284507
2013-11-06	48.96	49.42	47.92	48.02	495855
2013-11-07	48.15	48.44	47.25	47.40	537147
2013-11-08	47.50	48.34	47.37	48.15	216448
2013-11-11	48.26	48.60	47.87	48.06	216716
2013-11-12	48.01	48.57	48.01	48.31	256866
2013-11-13	48.19	48.41	47.82	48.33	201306
2013-11-14	48.35	48.86	48.16	48.67	212873
2013-11-15	48.80	49.33	48.62	49.32	277438
2013-11-18	49.30	49.44	48.70	48.85	213273
2013-11-19	48.78	48.85	48.20	48.29	246900
2013-11-20	48.41	48.83	47.98	48.10	164137
2013-11-21	48.25	48.82	48.25	48.61	360113
2013-11-22	48.72	48.98	48.49	48.89	174934
2013-11-25	48.90	48.90	48.27	48.35	140554
2013-11-26	48.44	49.18	48.22	48.52	336453
2013-11-27	48.45	48.59	48.24	48.30	181349
2013-11-29	48.22	48.68	48.22	48.37	81776
2013-12-02	48.49	48.49	47.98	48.04	336113
2013-12-03	47.99	48.22	47.37	47.65	673436
2013-12-04	47.47	47.64	46.36	47.10	255992
2013-12-05	47.02	47.31	46.76	47.02	240683
2013-12-06	47.51	47.70	47.10	47.12	275750
2013-12-09	47.16	47.42	47.06	47.33	200438
2013-12-10	47.30	47.51	46.92	47.25	210662
2013-12-11	47.18	47.54	46.55	46.64	396887
2013-12-12	46.72	47.67	46.50	46.90	453671
2013-12-13	46.89	47.38	46.83	46.83	335790
2013-12-16	48.08	48.39	47.66	47.99	313675
2013-12-17	48.04	48.05	47.29	47.40	290348
2013-12-18	47.66	48.60	47.47	48.51	332117
2013-12-19	48.53	49.06	48.26	48.95	278409
2013-12-20	49.13	49.50	49.02	49.50	303156
2013-12-23	49.80	50.43	49.65	49.85	276153
2013-12-24	49.85	50.19	49.82	49.83	124192
2013-12-26	49.86	50.06	49.51	49.71	167706
2013-12-27	49.80	49.97	49.46	49.55	182550
2013-12-30	49.50	49.96	49.44	49.80	160218
2013-12-31	49.76	49.99	49.45	49.46	203805
2014-01-02	49.23	50.13	49.23	49.88	376155
2014-01-03	50.00	50.17	49.75	49.80	299633
2014-01-06	49.89	49.97	49.42	49.45	262388
2014-01-07	49.56	50.38	49.56	49.65	427975
2014-01-08	49.54	50.36	49.54	49.95	360780
2014-01-09	50.03	50.35	49.58	50.07	194293
2014-01-10	50.18	50.36	49.82	50.00	221194
2014-01-13	49.96	50.07	49.05	49.25	189365
2014-01-14	49.35	50.14	49.28	49.90	143705
2014-01-15	50.02	50.35	50.02	50.17	282288
2014-01-16	50.11	50.37	49.90	50.00	110450
2014-01-17	49.91	50.76	49.89	50.19	285596
2014-01-21	50.07	50.64	50.07	50.21	203632
2014-01-22	50.33	50.59	50.10	50.34	294187
2014-01-23	50.06	50.12	49.75	49.95	222959
2014-01-24	49.94	49.94	48.36	48.57	388902
2014-01-27	48.79	48.97	46.89	47.73	323771
2014-01-28	47.88	48.68	47.88	48.48	322672
2014-01-29	48.06	48.52	47.56	47.58	144227
2014-01-30	47.99	48.09	47.58	47.62	331797
2014-01-31	46.99	47.96	46.86	47.79	242509
2014-02-03	47.69	47.76	45.73	45.88	506951
2014-02-04	46.10	46.58	45.94	46.39	204991
2014-02-05	46.30	46.57	45.86	46.49	135797
2014-02-06	46.61	47.49	46.61	47.43	598517
2014-02-07	47.53	48.38	47.37	48.30	429381
2014-02-10	48.28	48.60	48.26	48.50	172445
2014-02-11	48.57	49.53	48.44	49.20	389258
2014-02-12	49.20	49.77	49.20	49.48	405601
2014-02-13	48.97	49.78	48.81	49.39	856525
2014-02-14	51.79	53.63	51.79	52.85	1166760
2014-02-18	52.97	53.47	50.92	51.44	782292
2014-02-19	51.18	52.24	51.15	51.24	477565
2014-02-20	51.47	51.97	50.70	50.90	376889
2014-02-21	50.94	52.40	50.94	52.18	464682
2014-02-24	52.57	53.18	52.43	52.43	483813
2014-02-25	52.47	52.63	51.95	52.09	256477
2014-02-26	52.11	52.61	51.84	52.19	205019
2014-02-27	52.05	52.91	52.05	52.90	252139
2014-02-28	52.88	52.88	52.00	52.16	386931
2014-03-03	51.60	51.86	50.98	51.67	269213
2014-03-04	52.15	53.50	52.11	53.12	764465
2014-03-05	53.04	53.16	52.49	52.98	320324
2014-03-06	52.98	53.46	52.91	52.92	407716
2014-03-07	53.19	53.57	52.93	53.25	435155
2014-03-10	53.01	53.31	52.22	52.75	213966
2014-03-11	52.84	53.09	52.31	52.37	179006
2014-03-12	52.14	52.71	51.88	52.68	214966
2014-03-13	52.79	53.13	51.94	52.10	177072
2014-03-14	51.85	53.19	51.36	53.05	476714
2014-03-17	53.72	54.15	53.38	53.80	589686
2014-03-18	53.82	54.65	53.58	54.05	394379
2014-03-19	54.29	54.44	53.69	54.13	335662
2014-03-20	53.87	54.50	53.55	53.94	303264
2014-03-21	54.29	54.84	54.07	54.84	543968
2014-03-24	54.88	54.99	53.99	54.28	576343
2014-03-25	54.66	54.85	53.65	53.76	317185
2014-03-26	53.90	54.00	53.01	53.19	280447
2014-03-27	53.09	53.55	52.52	53.19	373903
2014-03-28	53.24	53.97	53.12	53.62	171362
2014-03-31	53.90	54.42	53.79	53.81	296358
2014-04-01	53.82	55.01	53.82	55.00	413790
2014-04-02	55.03	55.51	54.76	55.28	399453
2014-04-03	55.43	55.59	54.65	55.20	409622
2014-04-04	55.45	55.45	53.72	53.91	543728
2014-04-07	53.91	53.93	52.82	53.45	287980
2014-04-08	53.52	53.52	52.94	53.36	308767
2014-04-09	53.55	54.31	53.33	54.25	210796
2014-04-10	54.36	54.36	52.60	52.77	195050
2014-04-11	52.32	52.68	51.77	52.06	217471
2014-04-14	53.41	54.16	52.94	53.25	491013
2014-04-15	53.42	53.73	52.35	53.67	277450
2014-04-16	54.00	54.20	53.38	53.74	175153
2014-04-17	53.79	54.43	53.64	54.20	167135
2014-04-21	54.31	54.83	53.71	53.99	226573
2014-04-22	54.14	54.73	53.91	54.64	253368
2014-04-23	54.70	54.99	54.30	54.49	285457
2014-04-24	54.96	55.41	54.05	54.49	314792
2014-04-25	54.46	54.46	53.74	53.93	194435
2014-04-28	54.33	54.43	52.56	53.24	203813
2014-04-29	53.56	54.07	53.32	54.02	330451
2014-04-30	55.57	57.73	54.75	56.28	818271
2014-05-01	56.38	58.04	56.38	57.82	676695
2014-05-02	58.04	59.18	57.89	57.99	451515
2014-05-05	57.18	57.94	56.71	57.83	463757
2014-05-06	57.78	58.34	57.09	57.19	279269
2014-05-07	57.43	57.67	56.70	57.58	523829
2014-05-08	57.36	57.97	57.09	57.27	267676
2014-05-09	57.45	57.60	56.79	57.15	376867
2014-05-12	57.24	58.55	57.24	58.18	312870
2014-05-13	58.22	58.52	57.85	58.14	188317
2014-05-14	58.21	58.21	57.40	57.46	95946
2014-05-15	57.33	57.57	56.04	56.92	199137
2014-05-16	57.43	57.69	56.86	57.53	222411
2014-05-19	57.32	57.90	57.07	57.83	204918
2014-05-20	57.86	58.17	57.27	57.77	578390
2014-05-21	57.95	58.16	57.43	57.94	212413
2014-05-22	58.01	59.10	57.85	58.83	306094
2014-05-23	58.82	59.34	58.56	58.90	328354
2014-05-27	59.38	59.85	58.99	59.59	283607
2014-05-28	59.53	60.08	59.20	59.54	415990
2014-05-29	59.54	60.59	59.54	60.58	240021
2014-05-30	59.58	61.25	59.57	61.16	392726
2014-06-02	61.09	61.94	60.98	61.34	657492
2014-06-03	60.98	61.88	60.70	61.49	575215
2014-06-04	61.50	61.97	61.05	61.24	465074
2014-06-05	61.38	61.73	60.93	61.50	277979
2014-06-06	61.50	61.70	61.25	61.53	450047
2014-06-09	61.16	61.58	61.11	61.42	399492
2014-06-10	61.22	61.41	60.79	61.08	396261
2014-06-11	60.83	60.99	60.23	60.47	421964
2014-06-12	60.58	60.64	59.16	59.27	609572
2014-06-13	59.41	59.62	58.95	59.38	348037
2014-06-16	59.06	59.82	59.06	59.64	362847
2014-06-17	59.51	59.90	59.25	59.83	752414
2014-06-18	60.19	60.68	59.69	60.48	467390
2014-06-19	60.31	60.87	60.31	60.82	226989
2014-06-20	61.09	61.25	60.72	60.72	439730
2014-06-23	60.82	61.13	60.56	60.68	207983
2014-06-24	60.68	61.02	60.26	60.28	246836
2014-06-25	60.27	60.85	60.02	60.76	222277
2014-06-26	60.82	61.23	60.36	61.02	252937
2014-06-27	60.96	61.31	60.48	61.09	600879
2014-06-30	61.04	61.24	60.68	60.98	226042
2014-07-01	61.08	61.71	61.05	61.23	163995
2014-07-02	61.40	61.96	61.19	61.70	353167
2014-07-03	61.84	62.26	61.84	62.26	202148
2014-07-07	62.05	62.62	61.53	62.27	274794
2014-07-08	62.08	62.32	61.41	61.43	315766
2014-07-09	61.43	61.68	61.01	61.38	533219
2014-07-10	60.62	62.04	60.62	61.72	643750
2014-07-11	61.58	62.40	61.49	61.97	351196
2014-07-14	62.25	62.55	61.94	61.99	153202
2014-07-15	62.03	62.25	61.05	61.65	282209
2014-07-16	62.00	62.00	61.39	61.48	152180
2014-07-17	61.11	61.60	60.44	60.56	192206
2014-07-18	60.66	61.69	60.32	61.66	124858
2014-07-21	61.43	61.75	61.05	61.58	155231
2014-07-22	61.95	62.79	61.87	62.50	175468
2014-07-23	62.92	63.23	62.45	63.02	203468
2014-07-24	62.88	63.29	62.25	62.29	186158
2014-07-25	62.02	62.37	61.75	61.93	138559
2014-07-28	61.79	62.04	61.51	61.61	120595
2014-07-29	61.67	62.02	61.13	61.20	137914
2014-07-30	61.35	61.57	60.49	61.18	364690
2014-07-31	60.00	60.07	58.63	58.83	528589
2014-08-01	58.29	58.93	57.51	58.16	404229
2014-08-04	58.23	59.13	57.75	58.80	463570
2014-08-05	58.42	58.84	57.97	58.26	281136
2014-08-06	57.60	58.26	57.48	57.82	274936
2014-08-07	58.22	58.51	56.87	56.87	363312
2014-08-08	56.98	57.10	56.57	56.57	600814
2014-08-11	57.37	58.24	56.98	58.16	367549
2014-08-12	58.17	58.62	57.54	57.88	216141
2014-08-13	58.12	58.98	57.92	58.93	225569
2014-08-14	59.15	59.54	58.79	59.51	224425
2014-08-15	59.84	60.24	59.53	60.09	317448
2014-08-18	60.48	61.13	60.35	60.65	421799
2014-08-19	60.75	61.51	60.64	61.14	166253
2014-08-20	61.14	61.72	60.76	61.55	197753
2014-08-21	61.62	61.83	61.00	61.53	307243
2014-08-22	61.41	61.67	61.01	61.09	209855
2014-08-25	61.27	61.66	60.95	61.11	175096
2014-08-26	61.28	61.36	60.98	61.10	166363
2014-08-27	61.07	61.13	60.69	61.05	155724
2014-08-28	60.76	60.85	60.48	60.65	182192
2014-08-29	60.70	61.13	60.53	61.09	121698
2014-09-02	61.10	61.41	60.13	60.74	244139
2014-09-03	60.85	61.38	60.76	60.99	221840
2014-09-04	61.25	61.53	60.67	60.80	243718
2014-09-05	60.73	61.39	60.43	61.36	242048
2014-09-08	61.40	61.98	61.39	61.66	197195
2014-09-09	61.44	62.09	61.23	61.52	245999
2014-09-10	61.30	61.83	61.06	61.17	193730
2014-09-11	60.96	61.77	60.92	61.73	267446
2014-09-12	61.59	61.67	60.47	60.79	274486
2014-09-15	60.99	61.23	60.75	61.10	239222
2014-09-16	60.78	62.43	60.74	62.41	298853
2014-09-17	62.70	63.13	62.28	62.58	232720
2014-09-18	62.92	63.87	62.67	63.38	484958
2014-09-19	61.82	64.52	61.12	63.74	633479
2014-09-22	63.29	63.58	62.13	62.17	271805
2014-09-23	61.95	62.51	61.56	61.62	352311
2014-09-24	61.52	61.94	61.16	61.75	191493
2014-09-25	61.63	61.72	60.61	60.94	211248
2014-09-26	60.98	61.60	60.93	61.20	278894
2014-09-29	60.64	60.95	60.20	60.64	308594
2014-09-30	61.08	61.08	60.04	60.52	335582
2014-10-01	60.18	60.37	58.27	58.55	608832
2014-10-02	58.52	59.27	57.55	58.37	270904
2014-10-03	59.03	59.92	59.03	59.46	395997
2014-10-06	59.77	60.00	58.58	58.73	290952
2014-10-07	58.23	58.41	57.31	57.33	275989
2014-10-08	57.39	57.86	56.79	57.50	444714
2014-10-09	57.50	57.52	55.62	55.77	328239
2014-10-10	55.63	56.72	55.48	56.01	507089
2014-10-13	55.63	56.32	54.08	54.79	612125
2014-10-14	55.16	56.85	55.01	56.06	453054
2014-10-15	54.97	56.65	54.50	55.71	744631
2014-10-16	54.60	57.09	54.60	57.00	538102
2014-10-17	58.46	58.79	58.01	58.18	461208
2014-10-20	58.18	59.56	58.15	59.09	287138
2014-10-21	59.85	61.06	59.63	60.44	222682
2014-10-22	60.59	61.35	60.01	60.05	394727
2014-10-23	60.49	61.20	60.21	60.43	205413
2014-10-24	60.01	61.10	59.97	60.99	354394
2014-10-27	60.92	62.44	60.89	61.99	483131
2014-10-28	61.76	62.09	60.99	62.00	631535
2014-10-29	61.06	62.48	59.08	60.60	792451
2014-10-30	60.15	60.64	59.66	59.89	597117
2014-10-31	60.47	60.76	59.02	59.22	469933
2014-11-03	59.54	59.59	58.61	58.80	573913
2014-11-04	58.64	58.64	56.88	57.59	846014
2014-11-05	57.78	57.82	57.07	57.64	220150
2014-11-06	57.78	57.98	57.29	57.89	324091
2014-11-07	58.01	58.01	57.27	57.53	252954
2014-11-10	57.48	57.82	57.06	57.40	338347
2014-11-11	57.56	58.66	57.38	58.39	299090
2014-11-12	58.11	59.04	57.96	58.64	465003
2014-11-13	58.78	59.11	58.51	58.83	86328
2014-11-14	58.87	59.41	58.48	58.75	450439
2014-11-17	58.68	58.74	58.00	58.00	201280
2014-11-18	58.08	58.83	57.99	58.52	225644
2014-11-19	58.43	58.43	57.70	58.22	214207
2014-11-20	57.82	58.45	57.52	58.25	290308
2014-11-21	58.93	59.11	58.70	59.01	253024
2014-11-24	59.08	59.48	58.91	58.93	419745
2014-11-25	59.17	59.27	58.73	58.97	186755
2014-11-26	58.85	59.27	58.44	58.63	259676
2014-11-28	58.87	59.18	58.68	58.93	266265
2014-12-01	58.67	58.87	57.84	57.87	353330
2014-12-02	58.04	58.65	57.79	57.79	267890
2014-12-03	57.73	58.46	57.52	58.20	314261
2014-12-04	58.23	58.99	58.01	58.82	429740
2014-12-05	58.94	60.35	58.93	59.97	642223
2014-12-08	60.21	60.67	59.53	59.88	494367
2014-12-09	59.05	59.83	58.60	59.40	376229
2014-12-10	59.26	59.62	57.90	58.18	213416
2014-12-11	58.29	59.23	57.96	58.11	178967
2014-12-12	58.61	58.84	57.64	57.67	316052
2014-12-15	57.92	58.61	57.06	57.49	299526
2014-12-16	57.28	58.51	57.00	57.02	326841
2014-12-17	57.07	58.53	56.64	58.36	295786
2014-12-18	59.81	59.95	58.90	59.33	438470
2014-12-19	59.65	60.03	59.23	59.75	400309
2014-12-22	59.77	60.48	59.70	59.81	322497
2014-12-23	59.92	60.86	59.78	59.96	464675
2014-12-24	59.97	60.92	59.97	60.52	140053
2014-12-26	60.73	60.97	60.41	60.44	75504
2014-12-29	60.41	60.97	60.04	60.62	434480
2014-12-30	60.37	60.80	60.00	60.27	388552
2014-12-31	60.54	60.81	60.18	60.21	441234
2015-01-02	60.50	60.50	58.76	59.56	311430
2015-01-05	59.08	59.10	57.69	58.16	453946
2015-01-06	58.41	58.41	56.37	56.90	830061
2015-01-07	57.40	57.88	57.08	57.69	414183
2015-01-08	58.18	59.17	58.14	58.90	492775
2015-01-09	59.12	59.12	58.07	58.56	323766
2015-01-12	58.66	58.93	57.89	58.02	197865
2015-01-13	58.72	59.20	57.58	57.75	213658
2015-01-14	57.16	57.69	56.69	57.15	363571
2015-01-15	57.18	57.45	56.32	56.34	403991
2015-01-16	56.16	56.48	55.57	56.08	408742
2015-01-20	56.09	56.87	55.66	56.38	372577
2015-01-21	56.20	57.08	55.91	56.59	335640
2015-01-22	56.86	58.65	56.44	58.14	377100
2015-01-23	58.18	58.52	57.81	58.02	240723
2015-01-26	57.90	58.25	57.61	58.05	358285
2015-01-27	57.59	57.99	57.05	57.73	223295
2015-01-28	57.94	57.98	57.10	57.10	379339
2015-01-29	56.99	57.34	56.64	57.10	299297
2015-01-30	56.75	57.07	56.05	56.26	358793
2015-02-02	56.23	56.47	55.03	55.79	358429
2015-02-03	56.33	57.65	56.10	57.45	267322
2015-02-04	56.95	57.71	56.34	56.62	598500
2015-02-05	56.72	57.38	56.60	57.11	375124
2015-02-06	56.93	57.73	56.54	56.63	320020
2015-02-09	57.25	58.30	56.88	57.04	412928
2015-02-10	58.30	60.11	58.30	59.83	703464
2015-02-11	59.92	60.38	59.42	59.77	442709
2015-02-12	60.34	60.34	59.55	59.65	749402
2015-02-13	59.58	60.08	59.18	59.51	791840
2015-02-17	59.65	60.57	59.29	59.53	1259562
2015-02-18	57.55	59.46	57.12	58.79	1001595
2015-02-19	59.53	60.90	58.69	58.80	1073533
2015-02-20	58.84	59.58	58.48	59.27	545353
2015-02-23	59.28	60.33	59.16	59.59	518737
2015-02-24	59.60	60.56	59.26	60.26	514730
2015-02-25	60.26	60.58	59.81	59.88	285741
2015-02-26	60.00	61.15	59.51	60.51	318653
2015-02-27	60.44	61.05	60.30	60.54	324133
2015-03-02	60.82	61.98	60.82	61.76	347325
2015-03-03	61.76	61.99	61.08	61.26	389806
2015-03-04	61.09	61.32	60.61	60.77	293479
2015-03-05	60.94	61.12	60.21	60.28	312733
2015-03-06	59.62	60.24	58.80	58.89	349754
2015-03-09	59.07	60.20	59.00	59.69	421903
2015-03-10	59.07	59.21	58.38	58.40	265012
2015-03-11	58.39	58.92	58.25	58.70	298452
2015-03-12	58.91	59.93	58.88	59.13	259985
2015-03-13	59.03	59.15	58.16	58.71	258751
2015-03-16	58.89	59.29	58.57	58.69	469909
2015-03-17	58.50	58.84	58.08	58.26	450046
2015-03-18	58.15	59.07	57.19	58.40	609225
2015-03-19	58.20	59.71	58.10	59.68	479469
2015-03-20	59.73	59.88	59.12	59.42	550325
2015-03-23	59.26	59.50	58.93	58.94	238582
2015-03-24	58.83	58.87	57.87	57.93	269534
2015-03-25	57.80	57.86	56.23	56.27	516465
2015-03-26	55.95	58.36	55.58	57.86	866092
2015-03-27	58.05	58.86	57.93	58.70	465864
2015-03-30	59.05	59.23	58.85	59.01	308395
2015-03-31	58.66	59.41	58.45	59.22	429511
2015-04-01	59.06	59.37	58.03	58.78	520683
2015-04-02	58.86	59.61	58.49	58.53	302443
2015-04-06	58.08	59.69	58.08	59.30	326724
2015-04-07	59.57	59.67	58.98	58.99	419626
2015-04-08	59.17	60.20	58.81	60.00	643052
2015-04-09	59.99	60.25	59.52	60.24	353314
2015-04-10	60.22	60.35	58.96	59.09	444745
2015-04-13	59.41	59.47	58.94	59.02	181986
2015-04-14	58.90	59.08	58.45	58.68	234971
2015-04-15	59.03	59.45	58.59	58.87	365249
2015-04-16	58.62	58.94	58.16	58.32	257347
2015-04-17	57.99	58.24	57.32	57.35	347636
2015-04-20	57.52	58.31	57.50	57.81	309367
2015-04-21	58.26	58.71	57.89	58.34	362692
2015-04-22	58.40	58.86	57.74	58.69	323122
2015-04-23	58.69	59.32	58.43	58.75	255233
2015-04-24	59.08	59.21	58.37	58.38	339579
2015-04-27	58.57	59.09	57.85	57.99	250845
2015-04-28	57.73	58.14	57.27	57.88	410345
2015-04-29	58.45	59.33	58.18	58.86	502938
2015-04-30	58.71	59.25	57.50	58.05	371451
2015-05-01	58.42	59.30	58.42	59.09	349943
2015-05-04	59.12	59.53	58.89	59.23	613648
2015-05-05	57.90	59.53	57.07	57.91	618174
2015-05-06	58.23	58.81	57.67	58.40	637838
2015-05-07	58.40	58.91	58.07	58.17	553143
2015-05-08	58.63	59.99	58.63	59.22	421097
2015-05-11	59.01	59.41	58.57	58.67	340837
2015-05-12	58.31	58.79	58.11	58.55	267863
2015-05-13	58.60	58.95	58.20	58.32	373924
2015-05-14	58.59	58.97	58.31	58.95	208889
2015-05-15	59.18	59.66	59.12	59.41	221219
2015-05-18	59.60	59.75	59.32	59.49	209786
2015-05-19	59.73	59.76	59.20	59.33	197134
2015-05-20	59.34	59.35	58.97	59.22	218369
2015-05-21	59.06	59.43	58.86	58.94	154635
2015-05-22	58.92	59.40	58.50	58.59	190263
2015-05-26	58.52	59.49	57.71	57.81	311428
2015-05-27	58.04	58.51	57.69	58.31	220436
2015-05-28	58.10	58.44	57.74	58.25	424270
2015-05-29	58.04	58.07	57.43	57.46	209112
2015-06-01	57.58	58.09	57.27	57.43	354654
2015-06-02	57.18	57.78	57.18	57.45	215822
2015-06-03	57.71	57.97	57.50	57.71	179615
2015-06-04	57.43	57.87	56.83	56.96	277819
2015-06-05	56.89	57.33	56.39	56.94	256516
2015-06-08	56.78	56.78	56.07	56.10	226532
2015-06-09	56.01	56.53	56.00	56.50	286405
2015-06-10	56.60	57.37	56.27	57.11	417014
2015-06-11	57.29	57.66	57.12	57.60	294609
2015-06-12	57.05	57.67	57.02	57.58	297542
2015-06-15	57.07	57.53	56.73	56.98	367903
2015-06-16	56.96	56.96	56.47	56.51	211868
2015-06-17	56.51	56.59	56.08	56.34	290503
2015-06-18	56.78	57.98	56.67	57.47	395571
2015-06-19	57.34	57.79	57.02	57.46	359629
2015-06-22	57.92	58.09	57.52	57.80	312136
2015-06-23	57.80	58.17	57.32	58.16	291287
2015-06-24	58.10	58.36	57.49	57.51	300612
2015-06-25	57.65	57.82	57.24	57.60	290335
2015-06-26	57.71	58.25	57.52	57.98	484695
2015-06-29	57.36	57.95	56.44	56.53	272644
2015-06-30	57.05	57.49	56.38	56.69	273302
2015-07-01	57.29	57.58	57.11	57.31	277899
2015-07-02	57.42	57.93	57.23	57.83	346304
2015-07-06	57.28	57.92	57.17	57.77	354534
2015-07-07	57.72	58.30	57.12	58.14	255815
2015-07-08	57.67	57.77	56.40	56.84	209649
2015-07-09	57.61	58.20	56.86	56.88	414898
2015-07-10	57.61	58.38	57.51	58.10	434530
2015-07-13	58.66	59.18	58.53	58.89	316449
2015-07-14	59.06	59.94	58.74	59.79	219193
2015-07-15	59.55	59.86	59.03	59.25	131450
2015-07-16	59.64	59.72	58.99	59.14	262736
2015-07-17	59.19	59.44	58.73	58.99	188651
2015-07-20	59.10	59.31	58.84	58.87	190720
2015-07-21	58.85	59.43	58.29	58.36	253179
2015-07-22	58.31	58.99	57.90	58.63	138459
2015-07-23	58.30	58.30	56.67	57.01	304884
2015-07-24	57.08	57.08	55.94	56.00	415453
2015-07-27	55.47	55.87	54.76	55.51	448068
2015-07-28	55.67	56.57	55.39	55.89	601860
2015-07-29	56.11	57.37	55.99	57.13	314270
2015-07-30	56.82	57.31	55.22	55.47	427664
2015-07-31	55.78	56.08	55.53	55.83	344898
2015-08-03	55.90	55.93	54.93	55.53	329368
2015-08-04	54.50	54.70	53.31	54.07	840202
2015-08-05	53.76	53.76	51.26	51.88	2245813
2015-08-06	51.90	53.06	51.21	52.61	859531
2015-08-07	52.46	53.00	52.01	52.29	520371
2015-08-10	52.73	54.02	52.59	53.84	566303
2015-08-11	53.30	53.82	52.91	52.93	461527
2015-08-12	52.18	53.01	51.72	52.81	562649
2015-08-13	52.61	53.42	52.45	53.13	330120
2015-08-14	53.02	53.61	52.60	53.14	323709
2015-08-17	52.87	53.70	52.74	53.47	333131
2015-08-18	53.55	53.55	52.70	52.87	344972
2015-08-19	52.31	53.40	52.31	53.06	381744
2015-08-20	52.37	52.64	51.51	51.51	580965
2015-08-21	50.99	51.71	50.75	51.19	744712
2015-08-24	48.37	51.20	47.43	49.50	727083
2015-08-25	50.78	50.98	49.13	49.13	506865
2015-08-26	50.29	51.36	49.58	51.08	792091
2015-08-27	51.48	52.77	51.00	51.91	503129
2015-08-28	51.66	52.60	51.35	52.38	246638
2015-08-31	52.00	52.13	51.15	51.23	514469
2015-09-01	50.48	50.48	49.89	50.12	488441
2015-09-02	50.79	50.94	50.28	50.65	337216
2015-09-03	50.89	51.64	50.74	50.88	210090
2015-09-04	50.21	50.75	50.01	50.21	335279
2015-09-08	50.85	51.55	50.56	51.55	473009
2015-09-09	51.83	52.38	51.17	51.30	374512
2015-09-10	51.21	51.25	50.50	51.03	433134
2015-09-11	50.50	51.77	50.39	51.73	285269
2015-09-14	51.75	52.12	51.39	51.71	352560
2015-09-15	51.76	51.76	51.00	51.02	388126
2015-09-16	50.97	51.74	50.97	51.60	316260
2015-09-17	51.49	52.14	51.25	51.39	416081
2015-09-18	50.59	50.84	49.12	49.58	1493245
2015-09-21	50.07	50.74	49.60	50.34	322641
2015-09-22	49.45	49.91	48.69	48.84	509885
2015-09-23	48.78	49.21	48.67	48.72	423435
2015-09-24	48.41	48.72	47.75	48.12	290653
2015-09-25	48.63	49.12	47.92	48.29	424798
2015-09-28	47.91	47.95	46.33	46.48	462411
2015-09-29	46.62	46.66	45.71	45.86	461502
2015-09-30	46.30	47.25	46.25	47.10	414699
2015-10-01	47.14	47.92	46.92	47.49	826339
2015-10-02	46.93	48.76	46.64	48.72	712611
2015-10-05	48.85	50.17	48.85	50.02	462996
2015-10-06	49.94	50.29	49.58	49.74	353829
2015-10-07	49.91	50.95	49.85	50.85	337555
2015-10-08	50.65	52.61	50.65	52.22	554816
2015-10-09	51.98	52.79	51.91	52.12	361675
2015-10-12	52.08	52.51	51.89	52.29	278170
2015-10-13	51.67	52.45	50.64	50.87	403668
2015-10-14	50.89	50.96	49.47	49.56	310288
2015-10-15	49.86	50.14	48.52	50.08	353650
2015-10-16	50.07	50.16	49.14	49.80	317012
2015-10-19	49.52	49.98	49.44	49.84	214486
2015-10-20	50.06	51.11	50.06	51.00	380312
2015-10-21	51.03	51.29	50.37	50.55	361631
2015-10-22	50.88	51.77	50.88	51.50	216183
2015-10-23	51.49	51.49	49.57	49.70	449645
2015-10-26	49.63	50.35	49.35	50.17	240710
2015-10-27	49.94	50.99	49.10	50.55	475755
2015-10-28	53.00	54.00	49.13	49.63	4058900
2015-10-29	49.32	50.33	48.41	50.30	1218309
2015-10-30	50.32	50.58	49.52	50.40	662613
2015-11-02	50.11	50.79	49.86	50.42	629678
2015-11-03	51.43	51.57	48.74	49.76	828776
2015-11-04	49.93	50.61	49.40	50.35	571323
2015-11-05	50.17	52.26	50.17	52.15	739776
2015-11-06	52.24	52.63	51.96	51.96	641542
2015-11-09	51.62	52.80	50.34	51.28	385712
2015-11-10	51.35	51.77	50.89	51.76	896454
2015-11-11	51.85	52.23	50.96	51.02	343551
2015-11-12	50.73	51.15	50.38	50.57	232474
2015-11-13	50.38	50.42	49.48	49.53	382707
2015-11-16	50.81	52.88	50.25	51.22	2622344
2015-11-17	51.34	51.34	49.41	49.72	1055867
2015-11-18	49.70	50.66	49.48	49.70	1485391
2015-11-19	49.77	49.81	48.66	49.37	910448
2015-11-20	50.12	50.72	49.47	49.51	1058216
2015-11-23	49.41	51.23	49.41	50.31	998006
2015-11-24	49.51	50.08	48.83	49.52	904313
2015-11-25	49.70	49.86	49.27	49.57	577456
2015-11-27	49.62	49.79	49.21	49.55	219889
2015-11-30	49.69	49.76	49.11	49.29	358144
2015-12-01	49.70	50.58	49.64	50.30	518352
2015-12-02	50.34	50.46	49.20	49.46	576647
2015-12-03	49.76	50.00	48.38	48.65	789964
2015-12-04	48.78	49.50	48.62	49.46	328840
2015-12-07	49.35	49.35	48.59	48.83	485841
2015-12-08	48.50	49.22	48.13	48.63	488177
2015-12-09	48.06	48.95	47.41	48.04	752834
2015-12-10	48.24	49.05	48.04	48.90	477225
2015-12-11	48.19	48.66	47.83	48.03	359821
2015-12-14	48.13	48.55	47.40	47.53	542957
2015-12-15	47.15	47.82	46.92	47.11	1110065
2015-12-16	47.40	49.54	47.20	48.64	1046883
2015-12-17	48.41	48.88	48.06	48.32	825028
2015-12-18	48.28	48.63	47.71	48.16	991606
2015-12-21	48.30	48.54	47.29	47.64	447476
2015-12-22	47.70	48.36	47.54	47.94	463791
2015-12-23	48.30	49.41	47.76	49.36	343555
2015-12-24	49.12	49.27	48.19	48.20	207397
2015-12-28	48.06	48.38	47.53	48.15	220830
2015-12-29	48.43	48.68	48.09	48.64	180088
2015-12-30	48.55	48.73	47.96	47.99	232595
2015-12-31	47.86	48.05	46.98	47.02	414354
2016-01-04	46.10	46.13	45.08	45.10	885271
2016-01-05	45.34	45.72	45.02	45.70	522204
2016-01-06	43.77	44.62	42.78	42.86	2048681
2016-01-07	42.32	42.84	42.10	42.63	821239
2016-01-08	42.96	43.08	41.23	41.26	610580
2016-01-11	41.38	41.75	40.71	41.22	847129
2016-01-12	41.69	41.81	40.66	41.31	637449
2016-01-13	41.31	41.69	39.20	39.89	1054311
2016-01-14	39.10	39.38	37.69	38.67	1393287
2016-01-15	36.68	37.15	35.61	36.99	1838900
2016-01-19	37.26	37.79	34.90	35.77	1224840
2016-01-20	35.18	37.18	34.06	37.09	1161641
2016-01-21	37.09	39.29	37.04	38.87	1372226
2016-01-22	39.34	39.84	38.03	38.66	1029122
2016-01-25	38.45	38.58	37.00	37.13	635828
2016-01-26	37.18	38.55	37.08	38.13	759563
2016-01-27	38.00	38.60	37.61	37.87	843415
2016-01-28	38.16	38.37	37.25	37.53	770874
2016-01-29	37.50	38.90	37.22	38.68	887980
2016-02-01	38.31	38.59	37.53	38.25	824054
2016-02-02	37.70	37.81	37.25	37.44	932116
2016-02-03	38.50	38.72	37.00	38.47	781702
2016-02-04	38.27	40.55	38.16	40.48	1126447
2016-02-05	40.40	40.49	39.20	39.63	779056
2016-02-08	39.07	39.67	38.68	39.33	598180
2016-02-09	38.80	40.58	38.80	39.45	660247
2016-02-10	39.76	40.46	39.24	39.36	715773
2016-02-11	39.21	39.24	37.66	38.36	891251
2016-02-12	38.79	39.80	38.37	39.61	488101
2016-02-16	40.23	41.49	40.23	41.13	1236307
2016-02-17	41.66	42.50	41.51	42.22	1013079
2016-02-18	42.90	44.62	40.53	43.45	1405017
2016-02-19	43.39	45.65	42.75	45.58	1516550
2016-02-22	45.70	46.72	45.70	46.67	1192038
2016-02-23	46.91	47.30	46.24	47.12	1179492
2016-02-24	46.62	46.87	44.76	46.09	965422
2016-02-25	46.36	46.70	45.01	45.62	670420
2016-02-26	46.31	46.53	45.52	46.12	620497
2016-02-29	46.11	46.59	45.97	46.15	501852
2016-03-01	46.57	47.05	46.01	46.86	644510
2016-03-02	46.95	47.35	46.42	47.32	548845
2016-03-03	47.27	47.90	47.19	47.84	485624
2016-03-04	47.90	48.48	47.61	48.16	559204
2016-03-07	48.09	49.07	47.72	48.76	507635
2016-03-08	48.46	48.51	46.94	46.97	567014
2016-03-09	47.22	47.39	46.59	46.88	417706
2016-03-10	47.37	47.46	45.54	46.26	573848
2016-03-11	46.63	47.40	46.08	47.23	408345
2016-03-14	47.75	48.94	47.75	48.27	614006
2016-03-15	48.00	48.23	47.34	47.68	310687
2016-03-16	47.47	47.96	47.33	47.39	550262
2016-03-17	46.71	47.08	45.96	46.87	565966
2016-03-18	47.22	48.28	47.13	47.41	879261
2016-03-21	48.32	49.82	47.92	49.82	1809072
2016-03-22	49.12	49.40	48.31	48.80	633852
2016-03-23	48.68	48.68	47.25	47.36	485469
2016-03-24	47.26	47.43	46.75	47.26	650764
2016-03-28	47.47	48.02	47.17	47.28	384008
2016-03-29	47.21	48.21	46.88	47.92	316093
2016-03-30	48.35	48.95	48.22	48.95	422487
2016-03-31	48.78	49.81	48.68	49.49	627737
2016-04-01	48.66	48.81	47.94	48.46	421360
2016-04-04	48.56	48.74	48.03	48.24	391523
2016-04-05	48.00	48.23	47.28	47.35	485501
2016-04-06	47.47	47.80	47.09	47.22	506941
2016-04-07	47.12	47.46	45.93	46.33	469497
2016-04-08	46.68	47.41	46.32	46.88	238182
2016-04-11	47.03	48.26	46.77	47.62	424230
2016-04-12	47.68	48.29	47.67	47.74	223423
2016-04-13	47.96	48.87	47.73	48.66	231047
2016-04-14	48.73	49.01	48.44	48.62	227554
2016-04-15	48.51	48.65	48.04	48.09	186202
2016-04-18	48.03	48.03	46.82	47.29	643118
2016-04-19	47.45	48.17	47.18	47.69	528443
2016-04-20	47.70	47.80	46.93	47.16	543666
2016-04-21	47.03	47.80	46.82	46.92	459685
2016-04-22	46.81	47.26	45.49	46.50	736753
2016-04-25	46.63	47.05	46.32	46.68	286636
2016-04-26	46.45	46.96	45.93	46.84	478395
2016-04-27	46.67	47.93	46.40	47.75	566557
2016-04-28	47.48	48.89	47.28	47.93	833606
2016-04-29	47.92	48.38	47.32	47.88	467132
2016-05-02	47.92	48.85	47.83	48.76	740889
2016-05-03	47.78	50.10	47.31	49.71	951075
2016-05-04	49.79	50.73	48.08	49.93	1733370
2016-05-05	50.11	50.32	48.87	48.94	666556
2016-05-06	48.66	49.45	48.56	48.75	468359
2016-05-09	48.94	49.10	48.16	48.98	467947
2016-05-10	49.47	50.94	49.25	50.56	773802
2016-05-11	50.35	50.46	49.47	49.48	442321
2016-05-12	49.56	49.83	48.16	48.71	529173
2016-05-13	48.45	48.77	47.75	47.81	417154
2016-05-16	47.79	48.18	47.72	47.90	282684
2016-05-17	47.82	48.88	47.26	47.54	633218
2016-05-18	47.22	48.01	46.55	46.88	604475
2016-05-19	45.95	46.25	44.30	45.51	1336600
2016-05-20	45.55	46.13	45.38	45.66	451135
2016-05-23	45.59	45.82	45.17	45.34	454324
2016-05-24	45.64	46.02	45.42	45.48	292120
2016-05-25	45.53	46.53	45.43	46.51	412740
2016-05-26	46.52	46.52	45.72	45.84	280415
2016-05-27	45.90	46.64	45.90	46.38	180516
2016-05-31	46.15	46.47	45.78	45.91	381511
2016-06-01	45.81	47.22	45.47	47.19	426468
2016-06-02	47.08	48.09	46.76	48.03	800519
2016-06-03	47.82	47.87	47.28	47.57	204649
2016-06-06	47.65	48.44	47.52	48.40	270215
2016-06-07	48.51	49.00	48.29	48.62	275864
2016-06-08	48.63	48.73	48.01	48.15	309897
2016-06-09	47.98	48.35	47.57	48.14	203815
2016-06-10	47.72	48.00	47.10	47.50	246810
2016-06-13	47.21	47.65	46.77	46.77	205276
2016-06-14	46.02	46.65	45.72	46.46	499138
2016-06-15	46.42	48.07	46.42	47.63	496598
2016-06-16	47.41	47.69	46.53	47.65	305900
2016-06-17	47.65	49.20	47.65	48.80	666885
2016-06-20	49.53	50.09	49.44	49.53	320200
2016-06-21	49.70	50.38	49.49	50.28	553950
2016-06-22	50.27	50.72	49.56	49.72	342194
2016-06-23	50.22	50.64	49.90	50.51	374536
2016-06-24	48.27	49.13	47.27	47.33	979530
2016-06-27	46.85	47.09	45.12	45.50	500826
2016-06-28	46.42	47.00	45.87	46.43	314309
2016-06-29	46.99	48.67	46.85	48.29	290575
2016-06-30	48.43	49.18	47.84	49.14	498087
2016-07-01	49.16	50.05	48.88	49.79	218749
2016-07-05	49.39	49.79	48.48	48.85	241200
2016-07-06	48.52	49.08	47.85	48.89	229633
2016-07-07	48.77	49.51	48.61	48.91	172665
2016-07-08	49.41	50.28	49.32	49.80	408792
2016-07-11	50.00	50.86	49.90	50.72	370566
2016-07-12	51.07	51.90	51.07	51.62	344594
2016-07-13	51.70	51.70	50.78	51.16	381790
2016-07-14	51.46	51.78	50.68	50.71	350220
2016-07-15	50.73	51.05	50.15	50.88	368881
2016-07-18	50.89	51.62	50.80	51.27	244253
2016-07-19	49.78	51.02	49.78	50.61	607442
2016-07-20	49.41	51.00	49.41	50.44	317741
2016-07-21	50.39	50.97	50.09	50.59	448111
2016-07-22	50.62	51.60	50.62	51.38	219141
2016-07-25	51.35	51.88	51.35	51.49	238224
2016-07-26	51.59	52.08	51.57	51.92	286092
2016-07-27	51.56	51.63	50.19	50.37	563038
2016-07-28	50.22	50.67	49.83	50.32	464903
2016-07-29	50.20	50.53	49.85	50.44	365696
2016-08-01	50.39	51.16	50.05	50.93	568041
2016-08-02	51.44	52.60	49.44	50.27	755769
2016-08-03	50.14	51.72	50.13	51.49	390004
2016-08-04	51.42	52.17	51.42	52.05	283844
2016-08-05	52.20	52.56	52.00	52.53	215826
2016-08-08	52.63	53.12	52.45	52.95	236343
2016-08-09	52.19	53.28	52.19	52.90	321446
2016-08-10	52.95	53.29	52.26	52.64	262926
2016-08-11	52.83	53.21	52.63	52.78	275325
2016-08-12	52.60	53.30	52.49	52.63	187381
2016-08-15	52.74	53.56	52.74	53.49	164379
2016-08-16	53.44	53.72	53.00	53.23	282652
2016-08-17	53.25	53.35	52.81	53.03	249680
2016-08-18	53.10	53.98	52.86	53.91	275321
2016-08-19	53.87	54.23	53.60	54.11	205566
2016-08-22	54.06	54.10	53.59	53.87	142511
2016-08-23	54.00	54.82	53.89	54.51	239378
2016-08-24	54.30	54.58	53.99	54.03	229308
2016-08-25	54.03	54.55	53.84	54.47	273424
2016-08-26	54.49	54.73	53.56	54.08	328624
2016-08-29	54.04	54.64	54.03	54.05	150137
2016-08-30	54.16	54.49	53.89	54.15	234749
2016-08-31	54.06	54.34	53.39	53.48	330249
2016-09-01	53.58	53.99	53.04	53.39	213566
2016-09-02	53.17	53.64	53.05	53.33	167303
2016-09-06	53.50	53.50	52.56	52.94	206792
2016-09-07	52.92	53.47	52.72	53.46	319062
2016-09-08	53.22	53.42	52.60	52.72	188962
2016-09-09	52.24	52.24	50.39	50.44	306118
2016-09-12	49.96	51.63	49.63	51.29	326166
2016-09-13	50.83	51.40	50.17	50.25	382257
2016-09-14	50.22	50.87	49.85	50.54	749099
2016-09-15	50.49	51.38	50.45	51.30	223898
2016-09-16	51.09	51.11	49.99	50.19	374122
2016-09-19	50.19	50.68	49.44	50.01	369624
2016-09-20	50.24	50.88	50.15	50.53	295479
2016-09-21	50.59	50.83	49.96	50.79	178285
2016-09-22	51.09	51.84	51.08	51.35	346345
2016-09-23	51.15	51.15	50.12	50.35	332601
2016-09-26	49.11	49.49	47.94	48.82	464087
2016-09-27	48.43	49.13	48.35	48.72	379455
2016-09-28	48.72	48.96	48.12	48.52	325167
2016-09-29	48.39	49.52	48.39	48.81	279854
2016-09-30	49.13	49.82	48.62	49.22	342749
2016-10-03	49.14	49.55	49.00	49.24	262966
2016-10-04	49.45	49.94	49.27	49.54	311127
2016-10-05	49.80	50.86	49.64	50.27	423839
2016-10-06	50.12	50.38	49.82	50.17	281566
2016-10-07	50.19	50.60	49.86	49.99	334467
2016-10-10	50.24	50.72	50.13	50.23	334290
2016-10-11	50.23	50.23	49.23	49.33	449799
2016-10-12	49.32	50.32	49.16	49.97	243893
2016-10-13	49.30	49.90	49.06	49.76	222119
2016-10-14	50.09	50.37	49.64	50.07	204829
2016-10-17	49.84	50.23	49.58	49.69	177376
2016-10-18	50.31	50.62	50.07	50.39	203266
2016-10-19	50.43	50.82	50.15	50.50	159355
2016-10-20	50.54	51.05	50.42	50.67	249034
2016-10-21	50.35	50.47	49.77	50.32	168304
2016-10-24	50.78	51.30	50.17	50.39	204305
2016-10-25	50.26	50.48	49.41	49.82	501281
2016-10-26	48.98	49.05	47.96	48.67	447555
2016-10-27	49.04	49.09	48.47	48.83	349215
2016-10-28	48.91	50.23	48.91	49.94	482482
2016-10-31	50.21	50.97	49.97	50.79	365254
2016-11-01	50.81	51.19	49.72	50.40	292852
2016-11-02	49.57	50.74	49.57	50.15	753264
2016-11-03	52.90	53.66	50.73	51.02	1004444
2016-11-04	51.19	52.06	50.41	50.61	784220
2016-11-07	51.32	51.86	50.75	51.47	317584
2016-11-08	50.76	53.05	50.66	52.82	649058
2016-11-09	51.85	53.24	51.75	52.93	561769
2016-11-10	53.44	53.77	52.46	52.60	661969
2016-11-11	52.57	53.08	52.38	52.98	647411
2016-11-14	53.04	53.70	53.03	53.07	708243
2016-11-15	53.15	53.23	52.19	52.26	550561
2016-11-16	52.07	53.87	51.86	53.82	976452
2016-11-17	53.89	54.20	53.54	53.75	559359
2016-11-18	53.94	54.23	53.58	53.65	467139
2016-11-21	53.75	54.33	53.75	54.14	570079
2016-11-22	54.00	54.05	53.46	53.67	392489
2016-11-23	53.57	53.60	52.61	52.99	864270
2016-11-25	53.18	54.34	52.89	54.03	470450
2016-11-28	53.93	54.07	52.75	52.81	526169
2016-11-29	52.97	53.26	52.60	52.77	562580
2016-11-30	51.59	51.85	50.81	51.34	3362964
2016-12-01	51.19	52.79	51.01	52.40	2051005
2016-12-02	52.62	53.63	52.26	53.38	1661906
2016-12-05	54.14	54.97	54.00	54.75	889221
2016-12-06	54.93	55.82	54.71	55.79	698541
2016-12-07	55.50	56.95	55.36	56.92	697211
2016-12-08	56.79	57.40	56.43	56.60	648378
2016-12-09	56.94	57.42	56.12	56.51	2150259
2016-12-12	56.35	57.13	55.95	56.53	1263236
2016-12-13	56.82	57.18	56.48	57.00	671761
2016-12-14	57.27	57.92	56.98	57.03	976510
2016-12-15	57.76	57.98	57.06	57.07	753291
2016-12-16	57.13	57.76	57.11	57.69	1297636
2016-12-19	57.80	58.05	56.64	56.83	685640
2016-12-20	56.91	57.39	56.68	56.80	729020
2016-12-21	56.75	56.89	56.14	56.75	1073775
2016-12-22	57.07	57.16	55.95	56.37	374759
2016-12-23	56.26	56.48	56.00	56.44	200134
2016-12-27	56.49	56.81	56.01	56.43	235536
2016-12-28	56.55	56.71	55.83	56.00	238882
2016-12-29	56.18	56.43	55.76	56.14	346977
2016-12-30	56.10	56.10	55.15	55.26	356091
2017-01-03	55.95	56.10	55.05	55.90	892195
2017-01-04	56.28	56.50	55.72	56.04	782833
2017-01-05	56.10	56.48	54.98	55.25	811479
2017-01-06	55.31	55.45	54.22	54.97	684665
2017-01-09	54.94	55.20	54.62	54.78	760241
2017-01-10	55.07	55.58	54.87	55.17	557953
2017-01-11	55.13	55.70	54.69	55.50	499888
2017-01-12	55.46	55.46	54.53	54.89	444126
2017-01-13	54.84	55.43	54.84	55.31	523299
2017-01-17	55.26	55.32	54.32	54.35	500063
2017-01-18	54.53	54.82	54.20	54.44	1299009
2017-01-19	54.65	55.48	54.65	54.81	983771
2017-01-20	54.88	55.54	54.33	54.44	698761
2017-01-23	54.38	54.72	54.02	54.51	664264
2017-01-24	54.80	55.27	54.41	54.50	484245
2017-01-25	53.89	55.15	53.07	54.56	1122500
2017-01-26	54.76	55.65	54.48	55.62	717001
2017-01-27	55.52	55.62	55.17	55.60	397957
2017-01-30	55.23	55.23	54.15	54.40	530039
2017-01-31	54.54	54.80	53.77	54.71	459835
2017-02-01	55.05	55.25	54.63	54.82	445329
2017-02-02	54.73	55.20	54.34	55.00	466885
2017-02-03	55.24	55.75	55.11	55.74	519440
2017-02-06	55.46	55.74	55.21	55.36	368094
2017-02-07	55.48	56.00	55.41	55.79	576193
2017-02-08	55.62	55.86	55.30	55.80	394608
2017-02-09	55.97	56.26	55.80	56.09	419621
2017-02-10	56.22	56.26	55.87	56.15	313767
2017-02-13	56.65	56.68	55.99	56.30	505362
2017-02-14	56.49	56.57	55.95	56.47	526347
2017-02-15	56.51	57.04	55.77	56.98	849984
2017-02-16	56.40	57.46	55.29	56.09	997901
2017-02-17	55.50	55.51	53.19	53.55	1813542
2017-02-21	53.84	53.91	52.79	53.43	1000394
2017-02-22	53.21	53.45	52.19	52.20	918733
2017-02-23	52.31	52.33	51.19	51.26	971241
2017-02-24	51.25	52.01	50.82	51.87	782709
2017-02-27	51.81	52.05	51.50	51.92	582365
2017-02-28	52.00	52.06	51.32	51.34	753622
2017-03-01	51.84	52.60	51.84	52.48	895841
2017-03-02	52.30	52.62	52.04	52.47	942232
2017-03-03	52.31	52.44	51.58	51.82	880845
2017-03-06	51.52	51.75	51.36	51.48	625086
2017-03-07	52.51	52.51	51.35	51.41	783160
2017-03-08	51.25	51.79	51.00	51.01	656567
2017-03-09	50.99	51.23	50.21	50.64	924887
2017-03-10	50.96	51.64	50.75	51.40	898811
2017-03-13	51.35	51.77	51.26	51.74	526310
2017-03-14	51.73	51.73	50.83	51.50	618829
2017-03-15	51.85	52.35	51.54	52.21	591227
2017-03-16	52.89	54.33	52.64	53.55	1110153
2017-03-17	53.74	53.92	53.24	53.26	1162928
2017-03-20	53.45	53.61	53.09	53.35	499153
2017-03-21	53.70	53.89	51.80	51.90	944419
2017-03-22	51.65	52.78	51.62	52.65	680769
2017-03-23	52.63	53.20	52.62	52.98	541931
2017-03-24	53.03	53.34	52.41	52.62	462392
2017-03-27	52.17	52.54	51.68	52.43	355921
2017-03-28	52.41	53.10	52.12	53.01	1094238
2017-03-29	52.74	53.61	52.74	53.54	649786
2017-03-30	53.47	53.91	53.40	53.65	390431
2017-03-31	53.69	54.18	53.67	53.98	596948
2017-04-03	54.00	54.32	53.54	53.57	711372
2017-04-04	53.25	53.92	53.03	53.54	629251
2017-04-05	53.81	54.32	53.38	53.41	670654
2017-04-06	53.25	53.77	53.11	53.62	623907
2017-04-07	53.37	53.52	52.72	53.29	719358
2017-04-10	53.15	53.67	53.11	53.57	583094
2017-04-11	53.65	53.95	53.34	53.94	344672
2017-04-12	53.85	54.27	53.71	54.24	606033
2017-04-13	54.18	54.37	53.71	53.90	683115
2017-04-17	54.14	54.39	53.76	54.25	415209
2017-04-18	54.02	54.54	53.59	54.51	506747
2017-04-19	54.71	54.97	54.53	54.85	762695
2017-04-20	54.92	55.56	54.56	55.55	602647
2017-04-21	55.49	55.66	55.07	55.09	711224
2017-04-24	55.60	55.80	55.31	55.33	446281
2017-04-25	55.67	56.03	55.53	55.97	318418
2017-04-26	55.85	57.46	55.80	57.02	893059
2017-04-27	57.13	57.18	56.59	56.73	271726
2017-04-28	56.84	57.19	55.20	55.50	457540
2017-05-01	55.55	56.51	55.31	56.21	689052
2017-05-02	56.46	56.94	56.09	56.64	921108
2017-05-03	56.66	56.88	55.78	56.26	959084
2017-05-04	57.38	58.57	56.80	57.40	1293574
2017-05-05	58.05	58.24	57.75	58.06	871139
2017-05-08	58.00	58.37	57.25	57.30	599793
2017-05-09	59.02	59.30	57.96	57.99	1226205
2017-05-10	57.73	58.44	57.49	58.29	564425
2017-05-11	58.10	58.57	57.59	58.36	567250
2017-05-12	58.44	58.74	58.16	58.41	529547
2017-05-15	58.41	58.96	58.39	58.52	456580
2017-05-16	58.67	58.77	58.05	58.17	500131
2017-05-17	57.66	57.89	57.01	57.51	443524
2017-05-18	57.22	58.40	57.20	57.92	369984
2017-05-19	58.06	58.59	57.82	58.02	698597
2017-05-22	58.06	58.52	58.06	58.40	514871
2017-05-23	57.74	58.56	57.61	57.98	3839874
2017-05-24	58.07	58.48	58.00	58.11	843342
2017-05-25	58.10	58.26	57.51	57.55	714330
2017-05-26	57.46	57.97	57.23	57.52	739032
2017-05-30	57.51	58.09	57.09	57.63	457476
2017-05-31	57.92	58.08	57.21	57.70	546377
2017-06-01	58.06	58.36	57.57	57.59	607926
2017-06-02	57.68	57.94	57.64	57.91	749853
2017-06-05	58.05	58.27	57.48	57.58	537202
2017-06-06	57.31	57.46	56.38	56.49	333893
2017-06-07	56.53	56.83	55.95	56.48	1115076
2017-06-08	56.42	57.11	56.17	56.81	439811
2017-06-09	56.87	57.18	56.15	56.56	711596
2017-06-12	56.51	56.84	55.96	56.31	595685
2017-06-13	56.39	57.78	56.39	57.54	549095
2017-06-14	57.63	57.74	57.24	57.54	327001
2017-06-15	57.10	57.63	56.99	57.47	1046342
2017-06-16	57.51	58.01	57.29	57.87	504697
2017-06-19	58.08	58.47	57.76	57.89	1468025
2017-06-20	57.89	58.27	57.01	57.41	884303
2017-06-21	57.56	57.72	56.93	57.19	584756
2017-06-22	57.24	57.74	56.98	57.32	607119
2017-06-23	57.26	57.90	56.91	57.70	686784
2017-06-26	57.94	58.39	57.82	58.09	1237228
2017-06-27	57.88	58.36	57.01	57.09	710556
2017-06-28	57.36	57.70	57.14	57.38	1868944
2017-06-29	57.46	57.46	56.19	56.45	484009
2017-06-30	56.58	56.59	56.09	56.21	506029
2017-07-03	56.36	56.36	55.61	55.61	392030
2017-07-05	55.62	55.90	55.05	55.52	674970
2017-07-06	55.25	55.79	55.23	55.28	538883
2017-07-07	55.36	55.82	55.26	55.32	314060
2017-07-10	55.49	55.75	54.97	55.01	479236
2017-07-11	55.00	55.30	54.64	55.14	472747
2017-07-12	55.48	55.80	55.05	55.07	281129
2017-07-13	55.31	55.53	54.98	55.09	338307
2017-07-14	55.07	55.27	54.76	54.97	269262
2017-07-17	54.96	55.71	54.82	55.25	748407
2017-07-18	55.19	56.27	55.19	56.15	1223791
2017-07-19	56.07	56.26	55.25	56.23	1636854
2017-07-20	56.22	56.53	55.06	55.39	600541
2017-07-21	55.07	55.53	55.02	55.21	568039
2017-07-24	55.31	55.35	54.82	54.85	458786
2017-07-25	55.05	55.64	55.05	55.24	302875
2017-07-26	55.30	55.87	54.38	54.62	776350
2017-07-27	54.67	55.31	54.60	55.18	350953
2017-07-28	54.97	55.76	54.86	55.43	987294
2017-07-31	55.54	56.03	55.47	55.57	666742
2017-08-01	55.74	56.43	55.47	56.18	607737
2017-08-02	56.22	56.23	54.67	55.75	693014
2017-08-03	56.85	60.66	56.10	59.97	2132219
2017-08-04	60.39	61.07	59.65	60.35	888707
2017-08-07	60.80	60.85	60.34	60.58	681774
2017-08-08	60.44	60.68	58.61	58.94	1090049
2017-08-09	57.17	57.90	56.77	57.30	5237019
2017-08-10	57.17	57.60	56.45	56.52	1288088
2017-08-11	56.38	57.04	56.05	56.50	2461236
2017-08-14	57.05	57.41	56.82	57.07	2095908
2017-08-15	57.50	57.74	56.90	56.90	1055156
2017-08-16	57.04	57.37	56.53	56.69	1209120
2017-08-17	56.29	56.80	55.80	55.96	1348293
2017-08-18	55.86	56.28	55.70	56.01	1682398
2017-08-21	56.04	56.56	55.87	56.29	396107
2017-08-22	56.39	57.69	56.24	57.50	1092445
2017-08-23	57.13	57.89	56.23	57.47	1098552
2017-08-24	57.62	57.84	57.12	57.21	832909
2017-08-25	57.57	58.09	57.26	57.82	1094122
2017-08-28	57.86	58.15	57.52	57.97	1832105
2017-08-29	57.41	58.25	57.41	58.10	831555
2017-08-30	58.13	59.20	58.13	58.89	1010747
2017-08-31	59.02	59.56	58.96	59.51	558647
2017-09-01	59.60	59.93	59.47	59.66	477786
2017-09-05	59.47	59.81	58.28	58.64	526164
2017-09-06	58.76	59.17	58.21	58.98	752914
2017-09-07	59.05	59.29	58.73	59.00	432603
2017-09-08	59.02	59.99	59.00	59.56	766439
2017-09-11	59.89	60.50	59.89	60.05	607579
2017-09-12	60.11	60.58	60.11	60.30	427891
2017-09-13	60.18	60.75	59.82	60.48	589034
2017-09-14	60.29	60.66	60.20	60.45	609453
2017-09-15	60.29	60.57	60.16	60.52	589907
2017-09-18	60.63	61.06	60.52	60.55	278590
2017-09-19	60.59	60.99	60.08	60.80	532897
2017-09-20	60.80	61.37	60.63	60.98	570602
2017-09-21	60.97	61.35	60.96	61.20	588009
2017-09-22	61.21	61.57	61.16	61.29	256603
2017-09-25	61.13	61.87	60.97	61.50	404060
2017-09-26	61.81	61.95	61.39	61.39	222472
2017-09-27	61.75	62.08	61.42	61.83	311826
2017-09-28	61.71	61.71	61.32	61.60	739792
2017-09-29	61.40	61.94	61.03	61.79	471614
2017-10-02	61.71	61.71	60.83	60.87	649909
2017-10-03	61.00	61.17	60.23	60.29	609263
2017-10-04	60.44	61.00	60.36	60.74	398866
2017-10-05	60.79	61.69	60.63	61.39	431133
2017-10-06	61.24	61.80	61.22	61.60	275510
2017-10-09	61.64	61.69	61.28	61.58	4204127
2017-10-10	61.73	61.81	61.25	61.38	475737
2017-10-11	61.51	61.95	61.42	61.71	669859
2017-10-12	61.53	62.05	61.35	61.50	592956
2017-10-13	61.58	61.65	61.10	61.42	405411
2017-10-16	61.62	62.08	61.30	61.49	797129
2017-10-17	61.61	61.86	61.16	61.70	337065
2017-10-18	61.90	62.23	61.81	61.91	613498
2017-10-19	61.74	61.99	61.25	61.86	296729
2017-10-20	61.86	61.98	61.59	61.85	440175
2017-10-23	62.16	62.16	61.32	61.33	482167
2017-10-24	61.78	62.08	61.58	61.94	644791
2017-10-25	61.61	61.76	61.30	61.73	311644
2017-10-26	62.04	62.58	61.80	62.45	523879
2017-10-27	62.38	62.89	62.02	62.52	573551
2017-10-30	62.61	63.14	62.21	62.71	478651
2017-10-31	62.60	62.79	62.20	62.66	457689
2017-11-01	63.09	63.58	62.75	62.82	589994
2017-11-02	64.91	70.48	64.91	66.71	1471873
2017-11-03	66.66	67.49	66.14	67.36	787421
2017-11-06	68.15	70.00	68.15	68.85	1068208
2017-11-07	69.29	70.37	68.97	69.53	1059687
2017-11-08	69.63	70.59	69.33	69.79	2042264
2017-11-09	69.00	69.63	68.07	69.20	1445146
2017-11-10	70.23	70.95	69.51	69.83	1049669
2017-11-13	69.38	69.80	69.15	69.74	1636948
2017-11-14	69.60	69.90	68.85	69.55	1191380
2017-11-15	69.06	70.67	69.06	69.96	944851
2017-11-16	70.06	70.74	69.81	70.00	1210679
2017-11-17	70.00	70.29	69.74	69.88	713564
2017-11-20	69.83	70.02	69.58	69.97	869264
2017-11-21	70.35	70.75	69.97	70.65	2794909
2017-11-22	70.88	71.22	70.53	70.91	602721
2017-11-24	71.07	71.45	70.78	71.34	308319
2017-11-27	71.41	71.46	70.99	71.22	923838
2017-11-28	71.27	71.70	71.02	71.27	605247
2017-11-29	71.51	72.58	71.51	72.09	618384
2017-11-30	72.10	73.04	71.73	72.36	572472
2017-12-01	72.33	73.14	71.73	72.46	637361
2017-12-04	72.80	73.33	72.44	72.60	699517
2017-12-05	72.60	72.90	71.69	72.20	751193
2017-12-06	72.04	72.68	71.03	71.11	646640
2017-12-07	71.63	72.13	71.39	71.62	726574
2017-12-08	72.17	72.50	71.62	72.29	475357
2017-12-11	72.23	72.23	71.61	71.90	409298
2017-12-12	71.59	71.60	70.66	70.75	1616753
2017-12-13	70.98	71.57	70.70	70.75	630017
2017-12-14	71.46	72.35	70.19	70.35	637244
2017-12-15	70.85	71.65	70.35	71.25	1293500
2017-12-18	71.63	72.28	71.49	71.95	705292
2017-12-19	71.97	72.16	71.29	71.67	371867
2017-12-20	71.73	72.00	71.13	71.60	401658
2017-12-21	72.15	73.18	71.91	72.99	822997
2017-12-22	73.41	73.61	72.76	72.96	435766
2017-12-26	72.98	73.23	72.53	72.71	233869
2017-12-27	72.62	73.40	72.58	73.17	447667
2017-12-28	73.42	73.96	73.29	73.88	482336
2017-12-29	73.81	74.32	73.54	73.54	566729
2018-01-02	73.63	73.93	72.59	73.81	683500
2018-01-03	73.92	74.93	73.46	74.70	512654
2018-01-04	74.97	75.48	74.68	74.88	993296
2018-01-05	75.00	75.00	73.19	73.22	571356
2018-01-08	74.40	75.15	73.45	74.99	1096913
2018-01-09	75.33	76.38	75.02	76.31	1200713
2018-01-10	76.20	76.91	75.92	76.91	970381
2018-01-11	77.23	78.46	77.01	78.42	1078230
2018-01-12	78.49	79.20	78.38	78.93	961237
2018-01-16	79.40	79.47	76.88	77.03	931030
2018-01-17	77.43	77.96	76.85	77.71	1169828
2018-01-18	78.29	78.87	77.51	78.48	1181094
2018-01-19	78.99	80.18	78.95	79.74	508989
2018-01-22	79.53	80.01	79.02	79.88	504687
2018-01-23	80.10	81.99	80.01	81.47	1153874
2018-01-24	81.84	82.50	80.84	81.56	970279
2018-01-25	81.62	82.06	80.78	81.40	483562
2018-01-26	81.73	81.83	81.10	81.63	449751
2018-01-29	81.34	82.21	80.94	81.69	1119741
2018-01-30	81.41	81.88	80.83	81.00	481672
2018-01-31	81.07	81.51	80.44	81.30	682117
2018-02-01	81.58	81.99	81.00	81.50	716710
2018-02-02	81.27	81.54	79.14	79.30	625932
2018-02-05	78.39	79.29	76.45	76.76	741654
2018-02-06	75.54	78.60	74.98	78.24	969020
2018-02-07	78.15	79.64	77.90	78.52	436671
2018-02-08	78.56	79.54	76.58	76.61	857228
2018-02-09	77.23	77.68	74.99	76.98	952481
2018-02-12	77.41	79.06	77.13	77.76	1523637
2018-02-13	77.74	79.03	76.99	78.64	1083418
2018-02-14	78.44	80.99	78.35	80.54	1857771
2018-02-15	78.64	82.21	77.76	79.75	2979388
2018-02-16	79.96	80.26	79.42	79.73	1390784
2018-02-20	80.40	81.40	80.03	80.53	1102241
2018-02-21	80.53	82.44	80.53	80.86	824179
2018-02-22	81.54	83.02	80.88	81.29	1317174
2018-02-23	81.42	81.68	79.55	79.94	1028136
2018-02-26	80.05	80.35	78.56	78.56	1078394
2018-02-27	78.46	79.02	76.55	76.65	1120512
2018-02-28	76.87	78.96	76.59	77.27	821199
2018-03-01	77.00	77.29	75.58	76.32	1342322
2018-03-02	75.67	76.71	74.59	76.56	730255
2018-03-05	76.09	76.60	75.41	76.20	772800
2018-03-06	76.17	76.87	75.73	76.35	711929
2018-03-07	75.64	77.84	75.64	77.62	624934
2018-03-08	78.00	79.05	77.85	78.83	745004
2018-03-09	79.37	80.24	79.23	80.14	847343
2018-03-12	80.36	80.36	79.52	79.55	686246
2018-03-13	80.39	80.77	79.39	80.45	1448701
2018-03-14	80.63	81.16	80.33	80.95	1218034
2018-03-15	81.20	81.60	80.73	80.97	431401
2018-03-16	80.85	81.13	79.84	79.98	821961
2018-03-19	79.94	80.18	78.34	79.38	873321
2018-03-20	79.31	80.08	79.31	79.88	380311
2018-03-21	79.96	80.63	79.30	80.02	466563
2018-03-22	79.58	79.77	78.17	78.24	533080
2018-03-23	78.20	78.49	76.04	76.36	616138
2018-03-26	77.44	78.55	76.93	78.47	1134296
2018-03-27	78.60	78.88	76.61	77.03	447519
2018-03-28	76.96	77.72	75.75	76.67	861606
2018-03-29	76.50	77.14	76.14	76.26	1561077
2018-04-02	76.47	77.12	74.42	75.59	1176998
2018-04-03	75.90	77.10	75.26	75.93	937511
2018-04-04	75.06	77.09	74.77	76.84	694606
2018-04-05	76.72	77.72	75.71	77.16	1011877
2018-04-06	76.77	77.08	74.56	74.91	1025463
2018-04-09	75.38	76.18	74.98	75.08	793514
2018-04-10	75.63	75.89	73.95	74.06	844721
2018-04-11	74.77	76.24	74.69	75.62	1704737
2018-04-12	76.15	77.11	75.83	76.42	1302081
2018-04-13	76.85	77.43	75.75	75.95	709702
2018-04-16	76.46	77.48	76.46	77.11	455810
2018-04-17	77.70	78.48	77.45	77.93	893593
2018-04-18	78.04	79.45	77.83	78.81	507884
2018-04-19	78.41	79.03	77.73	77.97	440091
2018-04-20	77.60	78.59	77.60	78.24	650544
2018-04-23	78.17	78.60	77.62	78.11	533980
2018-04-24	78.20	78.78	77.04	77.51	732805
2018-04-25	77.55	78.46	77.03	78.02	627550
2018-04-26	78.47	78.52	77.44	78.13	770936
2018-04-27	78.29	78.68	76.58	77.07	988373
2018-04-30	77.33	77.74	76.54	76.87	660649
2018-05-01	76.67	77.21	75.48	76.93	673654
2018-05-02	76.97	77.22	75.35	75.63	1203223
2018-05-03	76.40	79.43	76.35	78.01	2179794
2018-05-04	78.07	79.34	76.86	78.46	1019103
2018-05-07	78.39	79.35	77.86	79.08	753702
2018-05-08	78.82	80.82	78.20	80.72	1332873
2018-05-09	80.99	81.56	79.88	81.26	1067742
2018-05-10	81.07	81.65	80.82	81.20	892292
2018-05-11	81.42	82.00	81.05	81.60	1289295
2018-05-14	81.84	81.94	81.17	81.26	919277
2018-05-15	80.85	80.90	79.66	80.36	1138229
2018-05-16	80.40	81.77	79.92	81.27	962718
2018-05-17	81.27	82.12	80.85	81.07	1105668
2018-05-18	81.18	81.57	79.92	81.19	750237
2018-05-21	81.50	82.12	81.14	81.21	576576
2018-05-22	81.48	81.88	80.32	80.49	679413
2018-05-23	80.19	80.91	80.12	80.87	401223
2018-05-24	80.93	81.46	80.65	80.96	723956
2018-05-25	80.70	81.37	80.47	80.86	346927
2018-05-29	80.19	80.81	79.65	79.75	588860
2018-05-30	80.24	82.62	80.05	82.02	672205
2018-05-31	81.89	82.50	81.27	81.73	505518
2018-06-01	82.16	84.66	81.96	84.18	1100532
2018-06-04	84.50	84.50	83.65	84.24	436777
2018-06-05	83.86	84.89	83.43	83.54	640856
2018-06-06	83.70	84.24	83.04	84.14	778780
2018-06-07	84.35	84.53	83.71	83.93	627037
2018-06-08	83.61	83.72	82.19	82.63	438751
2018-06-11	82.75	83.53	82.50	83.52	572748
2018-06-12	83.89	84.37	82.79	82.92	1867870
2018-06-13	82.92	84.16	82.73	82.87	902113
2018-06-14	83.38	83.41	82.53	83.00	440180
2018-06-15	82.73	83.69	82.30	83.69	455497
2018-06-18	82.93	83.98	82.36	83.63	712131
2018-06-19	82.75	83.34	81.64	82.29	386897
2018-06-20	82.34	82.73	81.45	81.55	536878
2018-06-21	81.74	81.96	79.74	79.89	1267767
2018-06-22	80.25	80.56	78.99	79.26	1377736
2018-06-25	78.57	78.71	77.66	77.82	1022641
2018-06-26	77.77	78.76	77.58	78.36	1056705
2018-06-27	78.77	79.03	76.76	76.79	890224
2018-06-28	76.61	76.61	75.43	76.51	886842
2018-06-29	76.52	77.57	76.52	77.15	588778
2018-07-02	76.42	77.28	76.13	77.20	704450
2018-07-03	77.44	78.40	77.00	77.95	694954
2018-07-05	78.11	78.60	77.89	78.48	601261
2018-07-06	78.42	80.78	78.03	80.10	915773
2018-07-09	80.54	81.24	79.82	80.61	786093
2018-07-10	80.06	81.10	80.06	80.48	689060
2018-07-11	80.21	80.41	78.91	79.57	869923
2018-07-12	80.00	80.72	79.20	80.64	539955
2018-07-13	80.37	81.34	80.37	81.22	463136
2018-07-16	81.44	81.45	80.32	80.85	313039
2018-07-17	80.76	81.39	80.76	81.28	320118
2018-07-18	81.60	83.28	81.60	83.01	636367
2018-07-19	81.58	82.80	80.94	82.35	710378
2018-07-20	82.48	82.88	82.00	82.30	450082
2018-07-23	82.33	82.33	81.25	81.29	490927
2018-07-24	82.05	82.05	79.30	79.90	714696
2018-07-25	79.68	80.53	78.72	80.39	696860
2018-07-26	80.13	81.09	80.03	80.52	604748
2018-07-27	80.72	81.27	78.40	78.44	909601
2018-07-30	78.45	78.90	76.86	76.95	543909
2018-07-31	77.07	78.23	76.81	78.23	906672
2018-08-01	80.57	81.31	78.34	79.41	1029084
2018-08-02	78.96	79.35	77.93	79.33	849547
2018-08-03	79.63	79.66	77.85	78.34	712622
2018-08-06	78.19	79.06	77.63	78.81	433790
2018-08-07	78.42	78.78	77.96	78.63	658430
2018-08-08	78.83	79.56	78.37	78.46	705850
2018-08-09	78.71	79.30	78.00	78.69	587147
2018-08-10	78.58	78.70	77.40	77.68	495090
2018-08-13	77.75	78.09	76.49	76.63	575652
2018-08-14	76.79	77.68	76.13	77.59	751222
2018-08-15	76.83	77.11	75.91	76.99	604006
2018-08-16	77.49	78.65	77.49	77.95	722859
2018-08-17	77.85	78.53	77.35	78.39	447892
2018-08-20	78.57	78.93	77.94	77.95	842764
2018-08-21	77.93	79.34	77.93	78.84	748048
2018-08-22	78.84	79.23	78.38	78.60	391557
2018-08-23	78.59	78.94	77.25	77.26	417621
2018-08-24	77.63	77.89	77.35	77.44	405374
2018-08-27	77.69	78.70	77.69	78.01	441471
2018-08-28	78.32	78.61	78.10	78.38	566661
2018-08-29	78.91	79.31	78.48	78.79	408138
2018-08-30	78.60	78.87	77.60	77.74	444500
2018-08-31	77.59	77.91	76.97	77.36	535640
2018-09-04	77.36	77.65	76.55	77.34	472768
2018-09-05	77.15	77.22	75.86	75.88	618565
2018-09-06	75.93	76.19	75.43	75.68	423735
2018-09-07	75.77	76.15	74.72	76.13	489190
2018-09-10	76.46	76.54	75.69	75.98	601043
2018-09-11	75.58	76.44	75.46	76.07	643752
2018-09-12	76.26	76.77	75.87	76.72	412491
2018-09-13	76.76	77.83	76.70	77.26	518288
2018-09-14	77.36	77.71	77.10	77.29	642552
2018-09-17	77.23	77.44	76.25	76.63	518842
2018-09-18	76.70	77.26	76.33	77.20	469564
2018-09-19	77.32	78.10	77.00	78.09	489918
2018-09-20	78.34	78.76	77.49	78.51	652791
2018-09-21	78.75	78.94	77.82	77.93	603438
2018-09-24	77.59	77.60	76.73	76.92	455790
2018-09-25	77.25	77.62	76.90	77.37	330354
2018-09-26	77.55	79.50	77.31	78.82	579411
2018-09-27	78.51	80.96	78.33	80.85	1045470
2018-09-28	80.61	81.23	79.49	79.59	718945
2018-10-01	80.43	80.43	78.56	78.93	1097106
2018-10-02	78.78	79.31	77.63	77.89	736007
2018-10-03	77.72	77.77	76.72	77.16	1266589
2018-10-04	76.84	77.37	75.17	76.02	712133
2018-10-05	76.11	76.75	75.35	75.65	736165
2018-10-08	75.30	76.45	74.51	76.06	600289
2018-10-09	75.41	75.98	74.51	74.56	1265043
2018-10-10	74.44	74.53	70.71	70.79	1444143
2018-10-11	70.60	71.26	69.54	70.03	1531814
2018-10-12	71.18	71.83	70.37	71.70	1765404
2018-10-15	71.78	72.24	71.38	71.62	617877
2018-10-16	72.03	73.15	71.72	72.63	510889
2018-10-17	72.45	72.79	71.46	72.64	673346
2018-10-18	72.24	72.41	71.04	71.13	587135
2018-10-19	71.18	71.41	69.60	69.64	664790
2018-10-22	69.83	70.48	69.17	69.51	632008
2018-10-23	68.22	68.81	67.35	68.72	880780
2018-10-24	68.41	69.11	65.25	65.29	1097784
2018-10-25	66.14	67.93	65.71	67.42	770951
2018-10-26	66.50	67.94	65.78	67.03	720639
2018-10-29	68.01	68.44	64.82	65.68	984812
2018-10-30	65.56	66.70	65.25	66.42	1148060
2018-10-31	68.13	70.27	67.83	69.20	1516271
2018-11-01	69.64	72.11	69.44	71.59	1200531
2018-11-02	71.86	72.47	70.85	71.43	1136017
2018-11-05	71.48	71.79	70.77	71.37	881645
2018-11-06	70.60	71.02	68.96	70.16	784844
2018-11-07	70.61	71.63	70.54	71.39	564421
2018-11-08	71.01	71.36	70.23	70.61	725358
2018-11-09	70.24	70.65	69.31	69.49	723802
2018-11-12	69.25	69.66	68.44	68.44	1328082
2018-11-13	68.75	69.83	68.41	68.53	486192
2018-11-14	69.20	69.62	68.39	68.90	545151
2018-11-15	68.48	70.61	68.16	70.43	557249
2018-11-16	69.96	71.28	69.96	71.03	1011429
2018-11-19	70.93	71.21	69.63	69.75	806148
2018-11-20	68.42	69.68	67.93	69.04	512620
2018-11-21	69.80	70.86	69.64	70.02	508707
2018-11-23	69.72	70.43	69.42	69.94	132917
2018-11-26	70.59	71.67	70.59	70.82	567253
2018-11-27	70.81	71.30	70.31	70.69	533902
2018-11-28	70.75	72.55	70.00	72.26	1289962
2018-11-29	71.97	72.87	71.51	72.24	1101878
2018-11-30	71.99	72.35	70.95	71.31	695988
2018-12-03	72.35	73.35	71.27	73.06	695654
2018-12-04	72.63	72.73	69.86	70.05	935289
2018-12-06	68.98	71.28	68.85	71.20	639694
2018-12-07	71.00	71.35	69.04	69.43	868808
2018-12-10	69.25	69.86	68.02	68.75	1028336
2018-12-11	69.76	69.95	67.36	67.42	863849
2018-12-12	66.87	68.72	66.87	67.25	946972
2018-12-13	67.43	67.54	66.19	67.34	912169
2018-12-14	66.81	68.29	66.46	67.62	793162
2018-12-17	67.44	68.68	66.77	67.28	591828
2018-12-18	67.76	68.42	67.36	67.85	500230
2018-12-19	67.91	68.70	66.33	66.60	794899
2018-12-20	65.83	66.05	64.20	65.20	756483
2018-12-21	65.43	66.07	64.20	65.00	1012575
2018-12-24	64.62	65.06	63.45	63.49	465424
2018-12-26	63.75	66.81	63.64	66.69	663728
2018-12-27	65.92	67.55	65.31	67.55	387783
2018-12-28	68.05	68.34	67.05	67.61	472321
2018-12-31	67.97	68.44	67.13	67.60	490481
2019-01-02	66.51	67.26	65.78	66.96	935070
2019-01-03	66.30	66.69	64.28	64.57	894888
2019-01-04	65.76	67.38	65.76	67.18	868364
2019-01-07	66.63	67.92	66.40	67.61	806700
2019-01-08	66.97	68.71	66.97	68.66	1338832
2019-01-09	68.65	69.05	67.81	67.90	557962
2019-01-10	67.32	69.05	66.69	67.98	835966
2019-01-11	67.98	68.39	67.41	68.28	436340
2019-01-14	67.71	67.74	66.82	67.10	321266
2019-01-15	67.51	67.87	66.75	67.86	274438
2019-01-16	67.88	68.56	67.05	67.21	614597
2019-01-17	66.71	67.34	66.45	67.05	897759
2019-01-18	67.61	68.35	67.20	68.12	294660
2019-01-22	67.76	68.00	66.69	67.21	336109
2019-01-23	67.51	68.03	67.03	67.30	417145
2019-01-24	67.43	67.98	67.13	67.20	349281
2019-01-25	67.62	67.95	67.15	67.61	398275
2019-01-28	66.94	68.53	66.83	67.99	988182
2019-01-29	68.19	69.08	67.84	68.69	304705
2019-01-30	68.97	69.47	68.49	69.12	312152
2019-01-31	69.11	70.12	68.63	69.91	567430
2019-02-01	69.79	70.66	69.79	70.45	387309
2019-02-04	70.35	70.97	70.35	70.79	269252
2019-02-05	70.91	71.20	70.25	70.45	478728
2019-02-06	70.37	70.85	70.29	70.52	406098
2019-02-07	70.22	70.34	69.27	69.85	274053
2019-02-08	69.43	70.22	69.43	70.20	412529
2019-02-11	70.45	70.84	70.29	70.71	417602
2019-02-12	71.02	71.15	70.21	70.37	458911
2019-02-13	71.23	73.76	71.23	73.43	954160
2019-02-14	72.84	73.43	70.18	72.56	1229960
2019-02-15	72.79	73.95	71.89	72.34	829775
2019-02-19	72.31	74.30	71.74	74.08	1299670
2019-02-20	73.90	75.06	73.43	74.85	1416488
2019-02-21	74.71	75.43	74.06	74.54	927001
2019-02-22	74.81	75.69	74.35	75.00	717117
2019-02-25	75.26	75.26	73.74	73.85	780922
2019-02-26	73.67	74.74	73.08	73.08	956021
2019-02-27	72.69	73.22	71.93	73.22	1171771
2019-02-28	73.12	73.25	72.39	72.77	701774
2019-03-01	73.17	74.13	72.57	74.07	750796
2019-03-04	74.34	74.59	73.23	74.13	974831
2019-03-05	74.23	75.10	73.67	74.91	833292
2019-03-06	74.70	75.57	74.46	75.30	820141
2019-03-07	75.11	75.16	72.90	73.04	625226
2019-03-08	72.50	72.85	71.82	72.67	506816
2019-03-11	72.99	73.00	72.04	72.35	744077
2019-03-12	72.50	72.50	71.43	72.12	773435
2019-03-13	72.26	73.45	72.25	72.54	580186
2019-03-14	72.47	72.75	71.93	72.36	473969
2019-03-15	72.64	73.43	72.32	72.38	1564024
2019-03-18	72.72	72.99	72.40	72.69	441622
2019-03-19	72.99	73.75	72.48	72.55	424478
2019-03-20	72.57	72.65	71.15	71.67	1811511
2019-03-21	71.42	73.80	71.27	73.28	1841274
2019-03-22	73.02	73.62	72.98	72.98	616253
2019-03-25	72.57	73.17	71.85	72.11	820150
2019-03-26	72.12	72.51	71.55	71.85	1032587
2019-03-27	71.84	71.86	70.52	71.32	508829
2019-03-28	71.57	71.93	71.30	71.62	726575
2019-03-29	71.83	72.66	71.72	72.57	367840
2019-04-01	73.17	73.83	72.86	73.64	362655
2019-04-02	73.75	74.78	73.63	74.65	495605
2019-04-03	75.08	75.67	74.65	75.15	447157
2019-04-04	75.17	75.62	74.89	75.55	382082
2019-04-05	75.74	76.71	75.64	76.66	303338
2019-04-08	76.68	76.99	76.18	76.94	314884
2019-04-09	76.78	76.95	75.54	75.67	278169
2019-04-10	75.55	76.04	75.25	75.97	264748
2019-04-11	76.17	76.31	75.70	76.14	461254
2019-04-12	76.53	76.59	75.73	76.20	446990
2019-04-15	76.37	76.60	75.27	76.17	405952
2019-04-16	76.45	76.85	76.00	76.63	651814
2019-04-17	76.71	77.13	76.21	76.77	670690
2019-04-18	76.80	76.85	75.55	76.03	320626
2019-04-22	75.60	76.30	75.60	76.24	272286
2019-04-23	76.32	76.95	75.88	76.56	553799
2019-04-24	75.58	76.37	75.37	75.83	498668
2019-04-25	75.65	76.50	75.25	75.98	460386
2019-04-26	76.12	77.07	76.12	76.92	343416
2019-04-29	76.40	77.50	76.19	76.50	375074
2019-04-30	76.52	77.40	75.70	76.73	412956
2019-05-01	77.84	79.35	77.48	78.76	858393
2019-05-02	78.31	79.65	77.12	77.37	551079
2019-05-03	77.44	78.36	76.75	77.61	714017
2019-05-06	76.66	77.67	75.96	77.40	658574
2019-05-07	76.86	77.30	76.14	76.75	637298
2019-05-08	76.50	76.91	76.15	76.56	547469
2019-05-09	76.49	77.46	75.85	77.41	446180
2019-05-10	76.74	76.94	75.65	76.38	500875
2019-05-13	75.09	75.32	74.23	74.75	512498
2019-05-14	75.22	77.02	75.07	76.37	391776
2019-05-15	75.90	77.63	75.67	77.54	720809
2019-05-16	77.82	78.54	77.65	78.33	262699
2019-05-17	77.79	78.21	77.33	77.39	322253
2019-05-20	76.91	77.14	75.15	75.77	555658
2019-05-21	76.30	76.82	76.14	76.56	819226
2019-05-22	76.22	76.55	75.28	75.59	368269
2019-05-23	75.07	75.37	74.26	74.48	320577
2019-05-24	74.98	75.12	74.23	74.28	544564
2019-05-28	74.27	74.74	73.30	73.48	637682
2019-05-29	73.23	73.23	71.87	72.50	584165
2019-05-30	72.68	73.42	72.17	72.40	485086
2019-05-31	71.80	72.40	71.21	72.24	757264
2019-06-03	72.25	72.69	71.01	71.57	522655
2019-06-04	72.25	73.08	71.72	73.00	481746
2019-06-05	73.22	73.39	71.61	72.85	491542
2019-06-06	72.73	73.06	71.93	72.59	455137
2019-06-07	72.93	74.20	72.93	73.62	280682
2019-06-10	74.12	74.99	74.07	74.65	322091
2019-06-11	74.90	75.98	74.79	75.04	271406
2019-06-12	75.01	75.35	74.53	74.83	218423
2019-06-13	75.11	75.24	74.32	74.89	235178
2019-06-14	74.86	74.95	74.13	74.64	266365
2019-06-17	74.63	74.81	73.93	74.44	361395
2019-06-18	74.92	76.68	74.92	76.02	773549
2019-06-19	76.05	76.52	74.70	75.33	365521
2019-06-20	75.70	75.96	75.14	75.48	338536
2019-06-21	75.25	75.35	74.85	74.91	306372
2019-06-24	74.85	75.18	74.29	74.55	404704
2019-06-25	74.49	75.11	73.10	73.25	405900
2019-06-26	73.30	73.80	72.97	73.55	634296
2019-06-27	73.79	75.16	73.60	75.16	449465
2019-06-28	75.38	76.30	74.91	76.13	441006
2019-07-01	77.56	78.24	76.37	76.71	578011
2019-07-02	76.81	76.81	76.06	76.51	297532
2019-07-03	76.57	78.00	76.57	77.98	317100
2019-07-05	77.74	77.75	76.86	77.52	266194
2019-07-08	77.30	77.64	76.96	77.64	308515
2019-07-09	77.24	77.24	75.78	76.60	471592
2019-07-10	77.07	77.38	76.47	77.09	358645
2019-07-11	76.81	77.30	76.09	76.92	317972
2019-07-12	76.87	77.91	76.87	77.58	506011
2019-07-15	77.26	78.35	76.86	78.18	509906
2019-07-16	78.36	80.96	78.26	80.68	1213488
2019-07-17	80.59	81.57	79.11	79.31	1659597
2019-07-18	79.22	79.44	78.21	78.40	539487
2019-07-19	78.64	78.71	77.53	77.53	441614
2019-07-22	77.58	77.58	76.48	76.78	820614
2019-07-23	77.42	78.35	76.64	78.21	477462
2019-07-24	77.92	78.38	76.84	78.01	312386
2019-07-25	77.71	78.46	77.50	78.05	319994
2019-07-26	78.43	78.65	78.09	78.36	388812
2019-07-29	78.19	78.99	78.05	78.70	311377
2019-07-30	78.14	78.96	77.16	78.95	400896
2019-07-31	78.80	79.39	76.72	77.35	680955
2019-08-01	78.00	78.20	76.00	76.49	1110079
2019-08-02	76.17	77.28	75.94	76.22	842930
2019-08-05	74.95	75.15	73.75	74.01	991439
2019-08-06	74.64	75.45	73.87	74.30	707786
2019-08-07	73.60	74.90	72.66	74.47	681949
2019-08-08	75.10	75.96	74.75	75.77	422124
2019-08-09	75.88	76.14	75.22	75.48	453211
2019-08-12	75.38	75.45	73.99	74.00	342448
2019-08-13	73.69	75.83	73.41	75.59	587764
2019-08-14	74.41	74.41	71.51	73.00	780181
2019-08-15	73.31	73.75	72.56	73.16	501257
2019-08-16	73.76	74.82	73.57	74.51	961249
2019-08-19	74.52	76.02	74.52	75.66	560607
2019-08-20	75.46	76.17	75.17	75.48	372964
2019-08-21	76.08	76.08	73.77	74.02	856431
2019-08-22	74.04	74.63	73.22	73.60	651696
2019-08-23	73.47	73.88	72.09	72.26	526445
2019-08-26	72.66	72.87	71.59	72.04	672386
2019-08-27	72.41	72.62	71.36	71.45	494739
2019-08-28	71.27	71.91	70.80	71.60	718416
2019-08-29	72.25	72.81	72.07	72.11	509571
2019-08-30	72.48	72.56	71.84	72.15	521314
2019-09-03	71.67	71.86	70.87	71.41	745975
2019-09-04	72.21	73.00	72.07	72.67	675504
2019-09-05	73.33	74.70	73.25	74.62	562823
2019-09-06	74.09	74.80	73.47	73.62	637106
2019-09-09	73.90	74.95	73.57	74.73	562917
2019-09-10	74.48	75.79	73.99	75.73	530234
2019-09-11	76.02	76.91	75.26	76.29	517098
2019-09-12	76.46	77.11	75.77	75.83	503391
2019-09-13	76.10	77.86	76.10	77.28	901148
2019-09-16	76.47	76.86	75.75	75.97	512383
2019-09-17	75.68	76.57	75.48	76.33	478826
2019-09-18	76.27	76.27	75.15	75.67	366234
2019-09-19	76.95	77.23	76.04	76.75	787243
2019-09-20	76.52	76.97	75.57	75.61	667742
2019-09-23	75.21	76.23	75.17	75.73	487292
2019-09-24	75.98	76.01	74.08	74.34	530862
2019-09-25	74.13	75.07	73.58	74.57	552685
2019-09-26	74.22	74.22	72.76	73.05	417302
2019-09-27	73.26	73.70	72.55	72.87	313123
2019-09-30	73.25	73.95	72.87	73.67	1031281
2019-10-01	73.72	74.71	72.95	73.07	423609
2019-10-02	72.69	72.69	71.66	72.36	463864
2019-10-03	72.30	72.61	71.21	72.11	1073584
2019-10-04	72.14	72.80	72.01	72.34	340799
2019-10-07	72.07	72.07	70.99	71.15	577750
2019-10-08	70.67	70.86	69.63	70.31	653782
2019-10-09	70.84	70.95	70.09	70.30	374817
2019-10-10	70.26	70.95	69.46	70.01	602680
2019-10-11	71.05	72.46	71.04	71.70	462736
2019-10-14	71.26	71.68	69.93	70.33	800896
2019-10-15	70.41	70.95	69.96	70.55	503540
2019-10-16	70.22	70.66	69.30	69.97	838525
2019-10-17	69.89	70.16	69.49	69.93	812551
2019-10-18	69.61	70.37	69.29	70.00	692350
2019-10-21	70.37	71.59	70.23	71.33	693404
2019-10-22	71.40	71.53	70.55	70.59	442119
2019-10-23	70.30	72.24	69.03	72.20	745512
2019-10-24	72.70	72.82	72.12	72.56	676831
2019-10-25	72.36	73.85	72.36	73.54	670150
2019-10-28	73.85	74.25	73.00	73.11	455511
2019-10-29	73.23	73.56	72.65	72.95	360046
2019-10-30	73.26	73.52	71.67	73.17	931538
2019-10-31	72.80	75.64	72.80	74.74	1660792
2019-11-01	75.15	75.80	74.47	75.33	803596
2019-11-04	75.71	77.27	75.41	77.19	707029
2019-11-05	77.04	78.83	77.04	78.02	915109
2019-11-06	77.98	78.49	77.20	78.21	591786
2019-11-07	78.75	79.17	77.70	77.78	445840
2019-11-08	77.59	77.80	76.63	77.77	268616
2019-11-11	77.32	77.32	76.26	76.39	426920
2019-11-12	76.52	77.02	75.97	76.16	287978
2019-11-13	75.92	76.10	75.39	75.78	405667
2019-11-14	75.75	77.03	75.39	76.93	298932
2019-11-15	77.48	78.31	77.05	77.96	291891
2019-11-18	78.03	78.77	77.66	78.65	572584
2019-11-19	78.93	79.94	78.73	79.48	449387
2019-11-20	78.97	79.43	77.66	78.25	567345
2019-11-21	78.12	78.21	76.48	77.41	370649
2019-11-22	77.61	78.66	77.25	78.62	394109
2019-11-25	78.91	79.91	78.39	79.79	479395
2019-11-26	79.89	80.66	79.67	80.25	409483
2019-11-27	80.25	81.33	80.25	81.12	228726
2019-11-29	81.09	81.55	80.65	80.80	274752
2019-12-02	80.98	81.63	80.63	80.87	650448
2019-12-03	79.96	80.15	79.08	79.33	546898
2019-12-04	79.46	79.90	79.45	79.55	343986
2019-12-05	79.99	80.33	79.63	79.92	430171
2019-12-06	80.53	81.20	80.40	80.92	472575
2019-12-09	80.91	81.14	80.06	80.12	351278
2019-12-10	80.01	80.60	79.78	79.96	234189
2019-12-11	80.47	81.42	80.03	81.08	391955
2019-12-12	81.08	82.65	80.97	82.50	569050
2019-12-13	82.66	83.62	82.40	83.47	496470
2019-12-16	83.99	85.63	83.98	84.98	782629
2019-12-17	84.78	85.86	84.75	85.35	560038
2019-12-18	85.44	85.89	85.11	85.74	437379
2019-12-19	86.30	88.19	86.30	87.65	1141072
2019-12-20	88.07	88.87	87.78	88.77	802381
2019-12-23	88.98	89.80	88.86	89.48	457245
2019-12-24	89.70	90.08	89.48	89.74	268557
2019-12-26	89.95	90.89	89.74	90.70	382194
2019-12-27	90.93	91.13	90.46	90.68	328725
2019-12-30	90.75	90.93	89.98	90.11	272224
2019-12-31	90.05	90.47	89.48	89.71	399967
2020-01-02	90.09	90.57	88.84	89.17	519267
2020-01-03	88.27	89.06	88.10	88.90	460110
2020-01-06	88.10	88.36	87.32	87.59	806725
2020-01-07	87.30	87.95	86.39	86.54	779327
2020-01-08	86.47	88.09	86.15	87.65	571473
2020-01-09	88.26	88.44	87.22	87.35	515442
2020-01-10	87.33	87.33	85.78	86.06	670118
2020-01-13	86.21	86.86	86.01	86.56	274064
2020-01-14	86.41	87.27	86.35	86.76	434258
2020-01-15	86.60	87.22	86.11	86.23	323201
2020-01-16	86.67	87.70	86.67	87.57	467264
2020-01-17	87.89	88.80	87.80	88.19	356474
2020-01-21	87.18	87.40	85.34	85.77	801719
2020-01-22	86.09	87.82	85.92	86.00	689862
2020-01-23	85.00	86.11	84.13	85.79	679295
2020-01-24	85.93	86.00	83.38	84.20	599259
2020-01-27	81.16	84.04	81.16	83.61	1112674
2020-01-28	84.22	85.00	83.96	84.76	732237
2020-01-29	85.10	85.98	84.85	85.34	391133
2020-01-30	84.06	85.95	83.90	85.92	979554
2020-01-31	85.55	85.68	84.29	84.54	1055145
2020-02-03	85.13	87.14	85.13	85.95	942467
2020-02-04	87.49	88.88	87.41	88.03	715876
2020-02-05	89.08	90.14	88.59	90.14	932354
2020-02-06	90.65	90.65	88.71	88.97	529337
2020-02-07	88.23	88.78	87.59	88.01	972381
2020-02-10	87.49	88.73	87.01	88.70	1064833
2020-02-11	89.27	90.76	88.32	88.48	516094
2020-02-12	88.95	89.73	88.40	88.98	512065
2020-02-13	88.11	88.72	87.54	87.75	406279
2020-02-14	87.90	88.30	87.01	87.94	369185
2020-02-18	88.04	88.81	87.98	88.68	816143
2020-02-19	88.67	90.64	88.58	89.94	747669
2020-02-20	90.00	94.98	89.31	92.86	1343736
2020-02-21	91.61	92.05	90.24	91.76	771738
2020-02-24	86.43	86.90	84.30	85.59	1511492
2020-02-25	85.98	85.98	79.15	80.15	1729085
2020-02-26	80.49	81.90	78.69	79.45	1402320
2020-02-27	77.75	81.66	74.90	76.82	1401262
2020-02-28	74.75	77.78	74.50	76.60	1456444
2020-03-02	77.12	77.66	73.12	77.04	1419544
2020-03-03	76.71	76.91	72.82	74.55	1694560
2020-03-04	75.89	76.35	72.43	75.50	1515908
2020-03-05	72.65	72.92	68.40	69.66	2061978
2020-03-06	67.14	71.56	66.64	69.22	1502759
2020-03-09	64.17	65.82	62.60	63.75	1718867
2020-03-10	65.93	68.40	63.70	66.86	1567472
2020-03-11	64.50	64.93	60.17	61.01	2556838
2020-03-12	51.93	56.34	51.25	52.26	3074147
2020-03-13	55.89	55.89	51.45	55.05	1640939
2020-03-16	44.01	53.25	44.01	49.61	2392390
2020-03-17	50.83	50.93	42.81	45.13	4278455
2020-03-18	40.50	40.88	24.02	36.56	4375272
2020-03-19	35.17	41.49	31.08	39.79	4448338
2020-03-20	41.71	49.93	41.61	46.72	3830024
2020-03-23	46.33	49.50	44.02	47.49	2580538
2020-03-24	52.10	52.88	47.41	48.66	2546978
2020-03-25	51.50	54.94	46.69	51.86	2986467
2020-03-26	53.43	57.40	49.52	51.19	2022630
2020-03-27	49.14	49.94	46.76	49.14	903262
2020-03-30	47.60	49.11	44.52	48.55	1136294
2020-03-31	48.18	51.18	47.56	47.90	1206414
2020-04-01	45.00	45.61	42.16	43.64	1510497
2020-04-02	42.40	45.95	40.00	40.15	2283016
2020-04-03	40.74	40.89	36.12	39.92	2991431
2020-04-06	43.47	46.80	42.90	46.45	2641358
2020-04-07	51.10	54.19	47.51	48.83	3529377
2020-04-08	49.78	51.99	49.02	51.40	2355975
2020-04-09	54.45	56.67	52.10	53.16	1742021
2020-04-13	53.02	53.07	50.02	51.76	1375579
2020-04-14	53.31	55.09	52.27	54.71	1296115
2020-04-15	52.37	55.87	51.73	54.10	1760727
2020-04-16	53.52	54.39	51.66	53.95	1406984
2020-04-17	56.47	57.31	55.27	57.06	1524792
2020-04-20	55.21	56.63	54.49	54.72	1163661
2020-04-21	52.63	55.60	52.55	55.35	1735259
2020-04-22	56.70	56.70	53.13	54.02	1356431
2020-04-23	53.81	54.57	52.72	53.29	1143200
2020-04-24	53.96	54.58	52.21	52.63	1454758
2020-04-27	53.70	56.54	53.26	55.73	1940779
2020-04-28	57.90	58.63	54.04	55.72	1203804
2020-04-29	57.96	60.03	57.32	58.74	1603270
2020-04-30	57.48	57.94	55.31	56.26	1051493
2020-05-01	54.06	54.51	51.35	51.53	1274966
2020-05-04	49.98	52.46	48.92	51.83	1193461
2020-05-05	52.50	53.75	50.77	51.16	1020855
2020-05-06	51.90	52.03	50.02	50.20	977669
2020-05-07	51.00	53.47	49.14	50.40	1966338
2020-05-08	50.97	53.23	50.90	53.09	1128501
2020-05-11	52.02	52.10	49.96	49.98	1265631
2020-05-12	50.25	50.67	46.98	47.02	1158048
2020-05-13	46.94	47.73	44.01	44.35	1930382
2020-05-14	43.43	47.21	41.87	46.69	1099286
2020-05-15	46.19	48.06	45.55	47.08	725050
2020-05-18	50.00	54.72	49.96	53.64	1620556
2020-05-19	53.51	55.64	51.60	53.81	1200443
2020-05-20	55.22	56.22	53.80	53.93	1420257
2020-05-21	54.24	54.56	52.61	53.44	698502
2020-05-22	53.67	53.80	52.03	52.74	635250
2020-05-26	57.82	58.79	56.11	56.54	1183792
2020-05-27	59.00	59.11	54.61	56.91	1410650
2020-05-28	57.16	57.24	55.17	55.51	1039548
2020-05-29	54.57	55.72	53.96	55.09	855016
2020-06-01	55.09	56.81	54.61	56.19	1367203
2020-06-02	57.16	57.74	55.88	57.39	1297051
2020-06-03	58.29	61.18	58.13	59.90	1282036
2020-06-04	60.17	61.59	58.26	61.23	1285950
2020-06-05	66.34	68.17	63.18	63.49	3422715
2020-06-08	68.09	68.14	65.34	67.50	2428032
2020-06-09	65.43	65.43	62.20	62.97	1736351
2020-06-10	62.33	62.52	58.64	59.82	1179794
2020-06-11	54.51	57.17	54.00	54.24	1234919
2020-06-12	57.87	58.00	54.61	55.92	909947
2020-06-15	53.02	56.39	52.62	55.45	802055
2020-06-16	58.51	58.86	55.12	56.63	930837
2020-06-17	56.20	56.72	54.80	54.88	810939
2020-06-18	54.01	56.75	53.67	55.58	590289
2020-06-19	56.43	56.50	52.66	53.04	958927
2020-06-22	52.54	53.55	51.36	53.32	692204
2020-06-23	53.84	54.00	52.11	53.12	742453
2020-06-24	52.20	52.20	49.59	49.92	1353789
2020-06-25	49.10	49.50	47.87	49.17	974049
2020-06-26	48.66	49.15	46.90	47.30	1325357
2020-06-29	47.78	50.90	46.81	50.51	1026352
2020-06-30	50.13	50.70	49.26	50.29	774560
2020-07-01	51.25	52.72	50.92	51.14	699171
2020-07-02	52.41	53.12	50.34	51.59	912452
2020-07-06	53.40	54.14	51.34	52.34	1373880
2020-07-07	51.55	51.75	49.66	49.84	719555
2020-07-08	49.84	50.65	48.98	50.59	1013942
2020-07-09	50.89	50.89	47.91	48.89	797543
2020-07-10	48.58	49.99	48.20	49.86	867549
2020-07-13	50.13	50.87	49.04	49.15	863059
2020-07-14	48.76	49.58	48.14	49.28	340395
2020-07-15	51.93	54.15	51.46	54.07	1325557
2020-07-16	53.06	54.28	52.00	54.19	886856
2020-07-17	53.52	53.78	51.79	52.62	586450
2020-07-20	52.31	52.83	50.47	50.84	517810
2020-07-21	51.45	52.12	50.87	51.67	462431
2020-07-22	51.02	52.50	50.79	52.16	669502
2020-07-23	51.66	51.87	50.52	51.37	450027
2020-07-24	50.50	50.90	49.80	50.34	613970
2020-07-27	49.69	49.79	48.32	49.46	790698
2020-07-28	49.56	50.16	49.07	49.26	503489
2020-07-29	49.83	50.25	49.44	50.09	582752
2020-07-30	49.50	49.56	48.03	49.12	596010
2020-07-31	48.89	48.89	46.89	48.00	1107808
2020-08-03	48.00	48.40	46.80	47.98	865616
2020-08-04	46.08	49.50	45.62	49.24	1501574
2020-08-05	50.30	50.43	48.24	48.78	840616
2020-08-06	48.83	50.71	48.50	50.44	837032
2020-08-07	50.40	51.25	49.83	51.13	1342293
2020-08-10	51.71	55.88	51.62	54.36	1685805
2020-08-11	56.45	56.99	55.00	55.24	1189313
2020-08-12	56.07	56.67	53.53	54.43	691788
2020-08-13	54.39	55.90	54.13	54.54	698444
2020-08-14	54.19	56.39	53.83	56.06	1026472
2020-08-17	56.18	56.21	54.23	54.69	623479
2020-08-18	54.68	55.87	53.04	53.94	839338
2020-08-19	53.97	54.45	53.33	53.79	647676
2020-08-20	53.19	54.53	52.39	53.82	692568
2020-08-21	53.78	55.23	53.78	54.64	679265
2020-08-24	55.75	57.50	54.65	57.43	852693
2020-08-25	58.18	58.93	56.78	57.59	848625
2020-08-26	57.15	57.57	53.89	54.68	1817321
2020-08-27	55.03	57.45	55.03	57.06	1309637
2020-08-28	57.66	59.30	57.32	59.16	928743
2020-08-31	59.53	59.98	56.42	56.49	1570972
2020-09-01	55.61	57.70	55.22	56.73	646770
2020-09-02	57.11	57.83	55.95	57.44	627387
2020-09-03	58.20	59.84	57.29	58.11	1257908
2020-09-04	59.01	60.56	58.31	59.99	1095215
2020-09-08	59.00	60.09	57.99	58.03	910132
2020-09-09	57.77	58.10	56.52	57.25	651259
2020-09-10	57.38	59.13	56.43	56.63	570580
2020-09-11	57.10	57.10	53.67	55.11	904085
2020-09-14	55.42	59.29	55.42	59.11	800997
2020-09-15	59.12	60.47	57.93	59.87	754553
2020-09-16	60.30	61.56	58.97	61.12	890399
2020-09-17	60.14	60.92	58.90	59.50	981578
2020-09-18	58.72	59.10	56.51	57.02	998522
2020-09-21	55.32	55.99	51.70	53.37	1544233
2020-09-22	53.42	54.45	52.85	53.36	605222
2020-09-23	54.11	55.76	52.38	52.44	799193
2020-09-24	52.21	53.16	51.21	52.47	611516
2020-09-25	52.49	53.55	52.31	53.39	594655
2020-09-28	54.78	55.12	54.06	54.49	422374
2020-09-29	54.57	54.57	53.18	53.25	671143
2020-09-30	53.94	55.00	53.05	53.37	674846
2020-10-01	54.06	54.53	52.74	53.64	583236
2020-10-02	51.53	54.22	51.50	53.68	720640
2020-10-05	54.11	55.13	53.73	54.76	670634
2020-10-06	55.77	57.19	55.28	55.32	906965
2020-10-07	56.22	57.90	55.87	57.15	932356
2020-10-08	57.30	59.18	57.23	59.01	760857
2020-10-09	59.62	60.26	57.29	57.42	881709
2020-10-12	57.45	58.11	57.08	57.79	489541
2020-10-13	57.02	57.37	55.29	55.40	720910
2020-10-14	55.59	56.15	53.95	54.27	941673
2020-10-15	53.72	55.14	53.17	55.01	550335
2020-10-16	55.28	56.35	55.04	55.31	472349
2020-10-19	55.30	56.55	53.88	54.19	482348
2020-10-20	55.01	56.20	54.59	55.63	509741
2020-10-21	55.45	55.99	54.97	55.41	358090
2020-10-22	56.17	58.88	56.12	58.76	715348
2020-10-23	59.25	59.35	58.48	58.98	355185
2020-10-26	57.51	57.98	55.44	56.07	568218
2020-10-27	55.84	56.20	54.31	54.55	452240
2020-10-28	53.40	54.18	51.72	52.85	832281
2020-10-29	52.79	54.95	52.17	54.58	583607
2020-10-30	54.27	55.50	53.59	55.14	610562
2020-11-02	55.30	56.08	54.49	55.60	485482
2020-11-03	56.32	58.83	56.25	58.33	642024
2020-11-04	57.50	59.88	56.50	57.41	741528
2020-11-05	57.60	59.27	56.51	56.79	796349
2020-11-06	56.96	58.02	56.20	56.36	663728
2020-11-09	64.45	71.48	63.70	67.53	3053004
2020-11-10	67.00	67.30	65.20	66.27	1360190
2020-11-11	66.52	67.95	64.72	65.15	1243292
2020-11-12	64.02	66.05	63.26	65.85	1446201
2020-11-13	66.31	69.33	66.02	69.09	925659
2020-11-16	72.80	73.14	70.00	71.44	1473160
2020-11-17	70.50	71.09	68.30	70.41	960401
2020-11-18	71.00	71.50	69.89	69.94	681928
2020-11-19	69.46	70.55	68.75	70.10	641828
2020-11-20	69.50	70.13	68.50	69.03	764490
2020-11-23	69.95	71.99	69.00	71.60	820222
2020-11-24	73.40	74.54	72.91	74.05	976508
2020-11-25	73.61	74.14	72.54	73.34	480261
2020-11-27	73.73	74.40	73.15	73.53	312176
2020-11-30	73.27	73.27	70.47	71.97	913005
2020-12-01	73.09	73.28	71.91	73.18	419187
2020-12-02	72.58	73.90	72.58	73.64	497366
2020-12-03	74.22	75.89	73.23	74.58	739782
2020-12-04	75.91	76.63	74.94	75.71	858920
2020-12-07	74.90	75.70	73.12	73.88	625882
2020-12-08	73.27	74.65	73.10	73.80	600342
2020-12-09	74.67	74.83	72.75	73.87	584159
2020-12-10	72.85	74.71	72.56	74.64	718797
2020-12-11	74.65	75.83	73.44	73.58	800579
2020-12-14	74.50	74.70	70.48	70.99	673819
2020-12-15	71.91	73.56	70.78	73.01	487001
2020-12-16	73.00	73.41	72.06	72.81	313423
2020-12-17	73.43	73.60	72.30	73.14	301191
2020-12-18	72.53	73.90	72.24	72.89	517346
2020-12-21	70.95	72.51	70.02	72.35	338479
2020-12-22	71.10	72.19	70.82	71.32	935371
2020-12-23	72.01	73.50	71.35	72.91	433269
2020-12-24	73.04	73.25	72.14	72.82	93499
2020-12-28	73.38	74.17	72.94	73.23	387676
2020-12-29	73.79	75.00	72.80	72.94	404563
2020-12-30	72.91	74.80	72.91	73.64	344926
2020-12-31	73.19	74.88	72.09	74.25	718825
2021-01-04	74.32	74.69	70.48	71.00	623788
2021-01-05	70.69	72.50	70.66	71.55	417031
2021-01-06	72.30	74.55	72.03	74.00	917734
2021-01-07	74.92	75.38	73.75	74.54	554896
2021-01-08	74.78	75.53	73.97	74.33	411684
2021-01-11	73.63	73.78	72.76	73.30	318539
2021-01-12	73.80	74.74	73.15	73.62	379598
2021-01-13	73.13	73.48	71.36	72.07	641248
2021-01-14	72.86	73.96	72.35	72.71	765683
2021-01-15	72.36	72.41	70.77	70.94	460968
2021-01-19	71.50	72.91	71.01	71.34	830037
2021-01-20	71.99	72.26	70.36	71.87	798686
2021-01-21	71.58	72.66	70.71	72.52	714216
2021-01-22	71.47	72.33	71.04	71.05	468741
2021-01-25	70.46	70.79	67.71	70.57	890134
2021-01-26	71.00	71.76	70.21	70.35	611409
2021-01-27	69.47	69.47	65.70	65.95	1138053
2021-01-28	67.42	70.00	67.32	68.47	1008370
2021-01-29	67.69	68.37	65.45	65.66	912896
2021-02-01	66.80	67.74	66.11	66.94	643615
2021-02-02	68.09	70.26	67.82	69.44	865995
2021-02-03	69.73	71.39	69.55	70.68	545556
2021-02-04	71.35	72.60	71.00	72.00	453796
2021-02-05	72.70	74.23	72.53	73.94	598460
2021-02-08	74.43	75.24	73.32	73.77	458841
2021-02-09	73.51	73.81	72.00	73.17	390824
2021-02-10	73.37	74.33	73.16	73.59	448754
2021-02-11	73.73	74.35	73.09	74.00	438297
2021-02-12	72.00	76.42	72.00	76.39	761347
2021-02-16	77.44	78.79	77.01	78.68	850622
2021-02-17	77.76	79.99	77.05	78.44	749989
2021-02-18	77.19	78.88	75.33	78.56	1379353
2021-02-19	79.10	82.86	78.91	82.26	786385
2021-02-22	82.98	85.75	82.87	83.63	1015078
2021-02-23	85.34	86.95	81.48	86.42	976062
2021-02-24	87.01	91.19	86.94	91.15	1078066
2021-02-25	91.15	92.22	85.48	87.12	716450
2021-02-26	87.64	88.94	85.62	87.95	787035
2021-03-01	90.00	90.00	87.53	88.13	688908
2021-03-02	87.71	88.26	87.05	87.98	797731
2021-03-03	88.58	90.47	87.69	88.08	588447
2021-03-04	88.15	88.56	82.50	84.84	1242251
2021-03-05	85.07	86.34	80.48	86.25	860349
2021-03-08	87.22	88.32	86.31	87.46	672696
2021-03-09	88.10	88.31	85.48	85.82	600006
2021-03-10	85.92	87.43	84.76	84.85	599505
2021-03-11	85.36	86.96	84.42	86.25	838127
2021-03-12	86.41	87.71	86.09	86.40	904273
2021-03-15	87.46	89.27	86.14	89.06	1267561
2021-03-16	89.25	89.25	85.88	86.25	583285
2021-03-17	85.76	89.60	85.60	89.55	509404
2021-03-18	88.99	89.41	86.82	87.09	704897
2021-03-19	86.47	87.87	84.19	87.00	717842
2021-03-22	86.54	86.80	84.70	85.52	367052
2021-03-23	84.47	84.47	79.38	79.81	983088
2021-03-24	81.06	82.77	80.10	80.46	562225
2021-03-25	80.11	82.70	78.18	82.46	681771
2021-03-26	83.73	83.79	80.25	83.06	833560
2021-03-29	83.01	83.66	80.88	81.43	347269
2021-03-30	81.94	84.13	81.88	83.28	261824
2021-03-31	83.60	84.18	82.26	82.70	435208
2021-04-01	83.25	84.11	82.65	83.63	406056
2021-04-05	85.08	86.34	84.68	85.69	341982
2021-04-06	86.17	87.72	85.86	86.12	559780
2021-04-07	86.52	86.97	84.33	84.74	359621
2021-04-08	84.74	85.36	83.10	84.40	383614
2021-04-09	83.95	84.53	83.08	84.18	319929
2021-04-12	84.19	84.83	83.01	84.48	394400
2021-04-13	83.50	84.03	82.06	83.64	443911
2021-04-14	83.73	85.75	83.73	84.10	357284
2021-04-15	84.60	85.01	83.26	83.67	323158
2021-04-16	84.60	85.45	84.01	84.17	270113
2021-04-19	83.77	83.88	82.05	82.35	625432
2021-04-20	81.48	81.74	78.59	79.88	626924
2021-04-21	79.82	82.27	78.60	81.85	318486
2021-04-22	81.60	83.81	81.18	82.11	318692
2021-04-23	82.63	83.54	82.03	83.21	274385
2021-04-26	84.21	85.38	83.00	83.05	294580
2021-04-27	83.48	84.15	83.06	83.95	315382
2021-04-28	84.23	84.40	83.05	83.22	309690
2021-04-29	84.27	85.27	83.18	83.84	384689
2021-04-30	83.15	83.47	81.95	82.33	345882
2021-05-03	82.99	83.65	81.84	81.96	455241
2021-05-04	81.46	81.48	78.70	80.68	572140
2021-05-05	78.00	81.27	78.00	80.01	678168
2021-05-06	79.97	80.20	76.76	78.87	453997
2021-05-07	78.81	80.78	78.63	80.47	295339
2021-05-10	80.10	80.12	78.28	78.75	382847
2021-05-11	76.94	78.68	76.75	78.41	376668
2021-05-12	77.83	78.43	75.16	75.34	405649
2021-05-13	75.59	77.21	75.33	76.50	381688
2021-05-14	77.36	79.89	77.20	79.23	474944
2021-05-17	78.75	78.75	76.44	77.82	462589
2021-05-18	78.00	79.39	77.00	77.03	500951
2021-05-19	75.24	76.72	75.00	76.29	343116
2021-05-20	76.29	76.40	75.05	76.22	449389
2021-05-21	76.88	77.27	76.25	76.58	372206
2021-05-24	77.68	77.76	76.42	76.90	399686
2021-05-25	77.44	78.74	76.90	77.01	593605
2021-05-26	77.51	78.74	77.37	78.46	686743
2021-05-27	79.06	79.30	77.68	78.53	485391
2021-05-28	78.64	78.83	77.39	78.08	276979
2021-06-01	79.20	80.21	79.08	79.94	486447
2021-06-02	80.26	80.34	78.93	79.32	451719
2021-06-03	78.55	78.81	77.27	78.55	344893
2021-06-04	79.16	79.87	78.38	79.00	309322
2021-06-07	79.17	79.65	78.80	79.24	382966
2021-06-08	80.13	82.90	79.33	82.79	607063
2021-06-09	83.31	83.31	80.87	81.04	611711
2021-06-10	81.03	81.63	80.17	80.89	683132
2021-06-11	80.75	81.99	80.22	81.86	942109
2021-06-14	82.26	82.72	81.73	82.27	366093
2021-06-15	82.22	82.79	81.28	82.00	718197
2021-06-16	82.08	83.88	81.76	83.29	820130
2021-06-17	83.53	84.62	82.62	82.63	1054323
2021-06-18	81.74	82.11	79.39	80.02	1125301
2021-06-21	80.51	82.83	80.13	82.81	486543
2021-06-22	82.45	82.98	81.52	82.06	342786
2021-06-23	81.83	82.52	81.57	81.88	416518
2021-06-24	82.59	82.90	80.36	81.23	474233
2021-06-25	81.21	82.13	79.97	81.09	818261
2021-06-28	80.73	80.96	76.32	77.63	1180646
2021-06-29	77.78	78.20	76.55	76.69	471889
2021-06-30	76.62	77.78	76.50	77.64	624915
2021-07-01	78.00	79.30	78.00	78.59	416399
2021-07-02	78.99	79.43	78.60	79.25	364330
2021-07-06	79.49	79.62	77.14	78.24	440650
2021-07-07	77.72	78.72	75.89	77.63	473793
2021-07-08	76.07	78.20	75.18	76.82	442849
2021-07-09	77.99	79.56	77.33	79.45	328548
2021-07-12	78.70	79.91	78.32	79.08	378484
2021-07-13	78.55	78.80	77.20	77.28	336416
2021-07-14	77.83	78.70	76.67	77.63	381259
2021-07-15	77.23	77.89	76.58	77.58	365752
2021-07-16	78.53	78.70	74.89	75.53	476759
2021-07-19	73.07	74.42	71.41	72.02	736452
2021-07-20	72.02	74.63	71.12	74.12	863772
2021-07-21	75.17	77.70	75.11	77.60	616419
2021-07-22	76.99	78.10	76.25	77.40	619154
2021-07-23	77.79	78.34	77.21	77.47	299688
2021-07-26	77.19	78.71	76.82	78.63	302264
2021-07-27	78.24	79.19	77.34	78.85	370522
2021-07-28	79.40	79.75	76.95	79.08	464448
2021-07-29	79.59	81.96	78.50	81.02	428273
2021-07-30	80.25	81.45	79.50	79.87	395607
2021-08-02	80.61	81.21	77.19	77.37	700977
2021-08-03	76.91	77.20	74.16	75.80	743272
2021-08-04	74.00	75.21	72.18	72.90	1022784
2021-08-05	73.54	75.55	73.10	74.89	474883
2021-08-06	74.89	75.87	74.01	75.48	367446
2021-08-09	75.00	75.07	73.02	73.97	545620
2021-08-10	73.61	75.03	73.61	74.56	524237
2021-08-11	74.10	74.28	73.04	73.79	488309
2021-08-12	73.20	73.32	71.83	72.50	403109
2021-08-13	72.14	72.55	71.85	72.14	341526
2021-08-16	72.02	72.91	71.23	72.25	587650
2021-08-17	71.37	71.83	70.06	71.40	955727
2021-08-18	71.24	71.24	69.81	70.41	714739
2021-08-19	69.79	69.88	67.70	69.36	816527
2021-08-20	68.61	70.23	68.11	70.16	631836
2021-08-23	70.24	71.77	70.16	71.48	468798
2021-08-24	72.27	75.39	72.02	74.75	816787
2021-08-25	75.05	75.26	73.73	75.09	382302
2021-08-26	74.41	74.99	72.68	73.15	331957
2021-08-27	73.06	75.23	73.06	74.55	410932
2021-08-30	74.88	74.88	73.43	73.48	298542
2021-08-31	73.12	73.86	72.79	73.59	247518
2021-09-01	73.90	74.27	73.15	73.33	315784
2021-09-02	73.73	74.85	72.96	73.79	332823
2021-09-03	73.06	73.70	71.09	71.62	317478
2021-09-07	71.14	72.10	71.11	71.88	298390
2021-09-08	72.00	72.33	70.30	70.89	369931
2021-09-09	70.61	73.08	70.61	72.14	326823
2021-09-10	72.83	73.55	71.87	72.18	418138
2021-09-13	72.80	74.33	71.50	74.28	411231
2021-09-14	74.34	75.20	73.57	75.07	295500
2021-09-15	74.71	75.55	73.78	75.47	280223
2021-09-16	75.49	76.36	75.17	75.60	272083
2021-09-17	75.85	76.47	75.11	75.38	413075
2021-09-20	73.97	74.75	72.92	74.49	434295
2021-09-21	75.25	75.72	73.63	73.68	317937
2021-09-22	70.67	76.33	70.32	75.42	1396764
2021-09-23	74.99	77.28	74.89	77.00	5613004
2021-09-24	77.37	80.68	77.05	79.76	2461906
2021-09-27	79.00	81.37	78.82	80.31	2123937
2021-09-28	79.94	80.89	78.80	80.18	1391556
2021-09-29	80.53	80.84	77.78	78.63	1172012
2021-09-30	78.72	78.72	75.89	77.10	1101303
2021-10-01	78.47	82.03	78.00	81.84	881754
2021-10-04	82.50	83.55	80.45	80.66	789248
2021-10-05	81.04	82.43	80.26	82.09	692572
2021-10-06	80.82	82.05	79.70	81.47	648358
2021-10-07	82.55	83.72	81.66	81.79	554591
2021-10-08	82.20	83.98	81.88	83.77	962553
2021-10-11	84.00	85.58	83.70	84.52	1116357
2021-10-12	84.74	86.40	84.65	86.03	1003254
2021-10-13	85.86	86.38	84.92	85.01	624574
2021-10-14	85.93	86.23	84.92	85.22	459374
2021-10-15	86.29	87.75	85.84	86.00	909053
2021-10-18	85.46	86.81	85.13	85.90	631712
2021-10-19	86.57	86.57	84.96	85.02	388738
2021-10-20	84.77	84.93	82.86	82.96	516287
2021-10-21	82.85	83.90	82.30	83.89	503281
2021-10-22	83.32	84.00	82.57	82.72	250922
2021-10-25	82.59	83.68	81.60	83.07	635677
2021-10-26	84.16	84.73	82.70	83.04	373517
2021-10-27	82.67	86.41	82.28	85.67	712860
2021-10-28	86.03	87.24	85.36	85.40	547761
2021-10-29	84.92	85.95	84.15	85.20	472440
2021-11-01	85.45	86.50	85.17	85.72	797301
2021-11-02	85.12	85.34	83.13	83.47	771901
2021-11-03	82.76	85.69	82.39	84.73	797430
2021-11-04	86.99	89.86	85.20	88.81	1235598
2021-11-05	91.50	94.92	90.76	91.50	1124765
2021-11-08	92.13	93.67	90.22	90.83	1028974
2021-11-09	91.01	91.05	89.04	89.94	645989
2021-11-10	88.95	90.24	87.52	88.07	609713
2021-11-11	87.94	88.25	85.52	86.04	676076
2021-11-12	85.71	86.92	84.50	84.70	524468
2021-11-15	85.30	85.46	84.10	84.15	432795
2021-11-16	83.82	84.30	83.04	83.67	673356
2021-11-17	84.77	85.69	83.11	84.98	695587
2021-11-18	84.64	85.25	83.76	84.21	346464
2021-11-19	82.40	84.63	80.30	84.62	847659
2021-11-22	85.10	85.42	82.54	84.02	589335
2021-11-23	85.00	86.37	83.83	84.11	573859
2021-11-24	82.79	83.55	81.33	82.87	816947
2021-11-26	77.45	78.43	74.91	78.13	992378
2021-11-29	83.18	84.15	80.10	80.38	1124878
2021-11-30	79.15	79.58	77.40	78.77	1453407
2021-12-01	80.39	82.28	77.70	77.83	1597719
2021-12-02	79.25	83.48	78.56	83.30	971628
2021-12-03	82.95	82.98	78.91	80.37	852024
2021-12-06	82.29	86.08	81.66	84.34	1110807
2021-12-07	85.75	88.31	85.24	85.84	1432136
2021-12-08	86.89	88.69	85.30	85.46	695603
2021-12-09	84.60	86.40	84.15	85.86	582615
2021-12-10	86.36	86.97	83.84	86.43	672229
2021-12-13	85.05	85.54	81.75	82.63	612966
2021-12-14	83.03	84.96	82.92	83.43	1179350
2021-12-15	83.27	83.88	80.21	82.46	1003067
2021-12-16	82.86	83.69	80.94	81.47	854810
2021-12-17	81.38	84.32	81.00	83.60	1150636
2021-12-20	81.63	83.83	80.69	83.25	719839
2021-12-21	85.01	88.88	84.87	88.51	2009971
2021-12-22	88.51	91.52	87.95	91.51	765349
2021-12-23	92.09	93.96	91.83	93.62	758845
2021-12-27	92.99	95.99	92.40	95.70	699876
2021-12-28	94.73	96.73	94.73	95.93	655255
2021-12-29	95.49	97.15	94.98	95.37	793500
2021-12-30	95.29	96.62	94.92	95.01	503435
2021-12-31	95.09	96.59	94.92	95.90	411813
2022-01-03	96.55	97.46	94.02	95.43	841426
2022-01-04	97.23	97.63	95.06	95.34	972207
2022-01-05	95.83	96.25	93.08	93.32	713340
2022-01-06	94.00	95.18	92.58	94.56	542263
2022-01-07	94.94	97.31	94.90	96.94	900598
2022-01-10	98.77	99.00	93.20	95.01	830410
2022-01-11	95.21	97.17	95.02	95.73	1093792
2022-01-12	96.15	96.50	94.57	94.92	828779
2022-01-13	95.30	96.12	94.35	94.75	1016903
2022-01-14	94.20	94.49	91.05	92.19	1018276
2022-01-18	91.60	92.06	89.04	89.85	1568503
2022-01-19	90.14	90.85	86.64	86.94	1036430
2022-01-20	88.23	91.30	87.96	88.43	1063954
2022-01-21	87.79	89.91	86.56	87.01	1234042
2022-01-24	83.60	87.99	83.31	87.80	1071875
2022-01-25	86.37	88.62	84.01	87.69	883328
2022-01-26	89.31	93.11	89.01	90.35	1214733
2022-01-27	91.20	92.05	85.93	86.74	624922
2022-01-28	87.11	89.66	85.79	89.65	567404
2022-01-31	88.91	92.01	88.20	91.61	700733
2022-02-01	92.19	93.59	91.66	92.90	685595
2022-02-02	93.29	93.93	91.70	92.90	696368
2022-02-03	91.16	94.24	91.08	92.60	762301
2022-02-04	92.03	93.68	91.52	93.13	798030
2022-02-07	93.88	96.25	93.48	95.63	841561
2022-02-08	95.38	98.87	95.09	98.32	1675149
2022-02-09	100.00	101.85	98.12	98.36	1120328
2022-02-10	97.33	101.75	97.03	100.65	1117075
2022-02-11	100.86	102.66	97.41	98.24	1529525
2022-02-14	98.44	100.97	97.81	98.13	658414
2022-02-15	101.57	106.55	101.57	106.16	1832450
2022-02-16	104.61	108.10	104.04	106.58	3013477
2022-02-17	99.98	104.48	99.87	102.10	2471536
2022-02-18	102.26	104.36	100.81	101.00	1620653
2022-02-22	100.31	101.82	98.29	98.54	1039521
2022-02-23	98.69	99.13	94.19	94.37	1190981
2022-02-24	90.97	96.05	90.84	95.64	1093164
2022-02-25	95.88	98.98	94.10	98.97	822559
2022-02-28	96.51	97.96	94.60	97.11	912455
2022-03-01	96.08	96.61	91.04	91.98	1674572
2022-03-02	94.03	97.05	93.22	95.58	879929
2022-03-03	96.56	97.81	92.13	92.59	635941
2022-03-04	91.67	92.00	88.06	90.59	865980
2022-03-07	90.73	90.83	82.12	82.23	2066840
2022-03-08	83.64	87.90	81.77	84.61	1393090
2022-03-09	88.52	91.35	87.92	88.84	702100
2022-03-10	86.72	91.28	86.31	90.86	545785
2022-03-11	92.00	92.56	90.01	90.45	503554
2022-03-14	90.60	91.28	88.00	89.33	956742
2022-03-15	90.70	92.63	89.24	90.70	527679
2022-03-16	92.53	94.20	91.52	94.05	1012160
2022-03-17	92.32	94.05	91.56	93.74	862417
2022-03-18	92.93	95.28	92.08	94.25	707070
2022-03-21	94.30	94.30	91.40	92.45	521577
2022-03-22	93.25	95.10	93.25	94.04	486666
2022-03-23	93.13	94.17	92.78	93.17	450004
2022-03-24	93.60	95.20	92.83	95.06	474220
2022-03-25	95.62	95.94	94.38	95.18	470088
2022-03-28	95.50	96.11	91.83	94.27	1211541
2022-03-29	96.28	98.90	95.98	98.37	1293447
2022-03-30	97.59	98.06	95.49	96.48	1223569
2022-03-31	96.75	97.86	95.21	95.45	1318525
2022-04-01	96.58	97.16	94.14	94.76	497821
2022-04-04	94.31	95.70	92.54	95.16	915296
2022-04-05	96.49	97.37	94.17	94.86	481847
2022-04-06	93.49	94.50	89.09	89.51	856190
2022-04-07	89.51	89.69	86.15	88.87	2274195
2022-04-08	88.88	89.65	87.37	87.64	535342
2022-04-11	86.65	89.36	86.13	86.44	1195042
2022-04-12	87.70	89.41	86.81	88.02	621853
2022-04-13	88.96	94.13	88.96	93.93	802213
2022-04-14	94.60	97.33	94.00	97.00	838767
2022-04-18	96.91	99.22	95.23	96.48	745416
2022-04-19	96.92	100.61	96.07	99.64	1223331
2022-04-20	100.30	101.92	99.01	99.02	1128537
2022-04-21	101.96	102.53	96.74	97.06	1258873
2022-04-22	96.40	97.19	94.32	94.81	639173
2022-04-25	94.51	97.64	93.61	97.52	1029431
2022-04-26	97.25	97.48	95.57	95.92	879686
2022-04-27	95.90	97.43	94.20	96.75	780531
2022-04-28	98.05	99.21	95.35	98.13	789738
2022-04-29	98.36	99.32	94.70	94.96	554215
2022-05-02	95.95	96.39	91.22	94.25	1514795
2022-05-03	94.15	94.43	87.61	89.45	2223445
2022-05-04	89.70	91.50	85.80	90.22	1669312
2022-05-05	88.55	90.79	85.21	86.47	1641201
2022-05-06	86.58	86.58	82.75	85.50	1061848
2022-05-09	84.27	84.49	79.23	79.79	1486146
2022-05-10	81.46	85.69	80.50	84.84	1462168
2022-05-11	84.93	87.30	82.96	83.34	1580593
2022-05-12	82.92	83.00	79.29	80.24	1514178
2022-05-13	81.40	84.42	81.40	83.60	1167261
2022-05-16	83.71	83.77	80.81	81.06	832882
2022-05-17	83.68	84.15	82.16	82.72	994670
2022-05-18	81.37	83.13	78.03	79.03	1033442
2022-05-19	78.22	83.45	78.07	82.27	1070228
2022-05-20	83.26	83.41	79.05	80.65	833928
2022-05-23	80.91	83.25	79.56	82.47	784495
2022-05-24	81.34	81.80	79.50	80.85	871640
2022-05-25	79.89	83.32	79.70	82.69	804859
2022-05-26	83.42	87.17	83.42	86.55	616078
2022-05-27	87.16	89.80	87.16	88.36	666886
2022-05-31	88.46	88.84	86.51	88.39	783731
2022-06-01	88.38	90.09	86.87	88.96	960912
2022-06-02	88.73	91.11	88.73	90.92	441584
2022-06-03	89.70	92.60	89.42	92.16	804154
2022-06-06	93.15	95.59	92.36	95.12	1009898
2022-06-07	94.80	94.80	93.24	94.10	510135
2022-06-08	93.11	93.95	92.30	93.44	448246
2022-06-09	92.82	92.82	90.30	90.33	460423
2022-06-10	88.45	89.44	84.67	84.68	959826
2022-06-13	81.93	82.85	78.09	78.76	1020029
2022-06-14	79.26	79.87	78.08	79.42	829567
2022-06-15	81.01	83.29	80.44	81.94	646156
2022-06-16	79.51	79.69	76.10	76.31	1158143
2022-06-17	76.99	77.60	74.76	75.91	809292
2022-06-21	76.90	77.55	75.01	75.05	554037
2022-06-22	74.00	75.04	72.31	73.02	811858
2022-06-23	73.60	73.98	70.12	71.21	1213334
2022-06-24	72.38	76.31	71.79	76.31	970358
2022-06-27	75.97	77.68	75.50	77.18	732731
2022-06-28	78.55	80.62	75.61	75.64	611168
2022-06-29	75.69	75.94	72.93	75.27	846080
2022-06-30	73.80	75.43	71.98	73.91	793208
2022-07-01	73.63	75.64	73.44	75.17	541346
2022-07-05	73.07	75.31	72.06	75.15	457764
2022-07-06	74.98	75.48	71.67	73.17	623705
2022-07-07	73.99	76.17	73.99	74.77	426846
2022-07-08	74.81	75.43	72.97	74.37	412632
2022-07-11	74.10	74.77	72.00	74.16	654728
2022-07-12	73.88	76.04	73.88	74.26	336743
2022-07-13	72.46	75.09	72.12	74.59	451803
2022-07-14	73.35	74.20	72.54	73.72	458440
2022-07-15	75.02	75.68	74.10	75.32	656545
2022-07-18	76.50	77.85	75.62	76.33	803342
2022-07-19	77.49	79.84	77.48	79.40	725278
2022-07-20	79.11	81.28	79.11	80.53	462738
2022-07-21	79.30	80.39	77.92	80.24	672469
2022-07-22	81.05	81.76	79.19	79.57	380311
2022-07-25	79.32	80.77	78.75	80.58	406969
2022-07-26	79.96	80.42	78.86	79.18	460041
2022-07-27	81.69	83.81	81.38	83.06	946172
2022-07-28	83.22	84.19	81.20	82.78	476757
2022-07-29	82.64	83.18	81.08	82.75	481361
2022-08-01	82.43	83.79	81.45	83.59	650139
2022-08-02	83.14	84.64	81.96	83.38	403181
2022-08-03	84.02	85.10	83.80	84.64	373053
2022-08-04	84.55	85.97	84.16	85.66	738744
2022-08-05	85.10	86.74	84.54	84.77	860115
2022-08-08	85.50	86.95	85.14	85.19	1100114
2022-08-09	86.28	87.52	84.80	87.49	1040205
2022-08-10	89.66	90.33	87.55	88.09	789502
2022-08-11	90.78	90.97	89.22	90.05	833240
2022-08-12	90.56	92.69	90.42	92.51	566411
2022-08-15	91.82	93.00	91.37	92.73	613369
2022-08-16	92.73	95.20	92.71	95.13	710794
2022-08-17	93.97	95.21	93.30	94.77	536872
2022-08-18	94.77	96.81	94.58	95.48	628700
2022-08-19	94.18	94.84	91.30	91.66	862370
2022-08-22	89.57	91.22	89.15	90.05	609843
2022-08-23	91.10	92.26	91.02	91.67	482999
2022-08-24	91.36	93.74	91.36	93.54	501584
2022-08-25	94.71	95.58	94.16	94.61	470825
2022-08-26	94.80	95.11	91.05	91.06	495796
2022-08-29	89.84	91.26	89.51	90.40	534789
2022-08-30	91.02	91.71	89.43	89.44	874885
2022-08-31	89.58	91.13	89.55	89.62	890969
2022-09-01	88.95	89.03	86.70	88.34	940648
2022-09-02	89.44	89.81	87.60	88.13	634756
2022-09-06	88.68	89.23	85.92	87.71	747318
2022-09-07	87.39	89.96	87.30	89.96	856566
2022-09-08	88.80	91.20	88.57	91.05	992555
2022-09-09	91.66	93.66	91.66	92.95	678975
2022-09-12	93.66	94.76	93.62	94.10	824674
2022-09-13	91.15	93.01	90.44	90.53	937541
2022-09-14	90.97	93.42	89.51	93.24	835867
2022-09-15	94.30	96.71	92.70	93.44	998246
2022-09-16	91.90	91.90	87.65	89.05	1508510
2022-09-19	87.70	91.10	87.51	89.78	1169679
2022-09-20	89.81	90.40	88.24	89.26	953292
2022-09-21	89.18	89.18	85.18	85.26	1144747
2022-09-22	84.98	85.17	80.78	81.07	1177748
2022-09-23	79.59	79.82	77.70	78.80	1657231
2022-09-26	79.13	80.97	78.12	78.13	859355
2022-09-27	80.83	82.54	79.58	80.57	1331736
2022-09-28	80.54	84.29	80.54	83.43	1160267
2022-09-29	81.84	82.48	79.67	81.34	804221
2022-09-30	80.29	82.55	79.98	80.96	791660
2022-10-03	81.70	83.10	80.71	82.41	642862
2022-10-04	84.63	86.93	84.63	86.07	710438
2022-10-05	84.60	86.23	84.13	85.75	466091
2022-10-06	85.27	86.41	83.60	83.63	437342
2022-10-07	82.41	82.97	81.54	82.78	494775
2022-10-10	82.83	83.40	81.21	81.93	615314
2022-10-11	81.78	82.17	79.52	80.64	600753
2022-10-12	80.49	82.84	79.99	82.21	478031
2022-10-13	80.25	83.41	79.87	82.90	622216
2022-10-14	84.37	85.51	82.83	83.18	791619
2022-10-17	84.02	85.74	83.85	85.67	608075
2022-10-18	87.78	88.98	86.06	86.92	634188
2022-10-19	86.50	88.21	85.85	86.60	622305
2022-10-20	86.88	88.06	84.75	85.05	424084
2022-10-21	84.73	88.81	84.63	88.59	470154
2022-10-24	87.00	89.25	87.00	88.05	684208
2022-10-25	87.68	89.92	87.17	89.74	928275
2022-10-26	90.43	92.59	88.96	89.47	863297
2022-10-27	90.60	92.32	90.49	91.00	693342
2022-10-28	91.06	93.11	90.10	92.74	504501
2022-10-31	92.67	94.87	92.45	94.21	1334485
2022-11-01	95.79	95.87	93.45	93.91	971761
2022-11-02	93.03	95.09	91.53	91.97	1063777
2022-11-03	97.03	98.22	88.56	90.21	1416327
2022-11-04	92.25	94.28	90.22	91.99	832607
2022-11-07	91.97	92.31	87.59	90.09	830089
2022-11-08	90.46	92.17	89.55	91.14	674101
2022-11-09	90.50	91.99	89.32	89.84	599080
2022-11-10	93.00	94.81	93.00	94.17	720434
2022-11-11	95.17	97.94	94.96	96.11	927701
2022-11-14	95.45	95.85	91.60	91.73	1066742
2022-11-15	93.63	94.80	91.54	92.44	947354
2022-11-16	91.31	94.19	91.31	94.13	653167
2022-11-17	92.49	94.40	91.46	94.32	497308
2022-11-18	95.70	96.08	94.28	95.80	558840
2022-11-21	95.49	96.71	95.01	95.16	471713
2022-11-22	95.39	97.10	95.00	97.05	271705
2022-11-23	97.04	97.43	96.01	96.28	495266
2022-11-25	96.27	97.46	95.69	96.20	377621
2022-11-28	95.32	95.99	94.08	94.32	511842
2022-11-29	94.55	98.08	94.24	98.06	702632
2022-11-30	98.62	100.55	97.79	100.32	1180322
2022-12-01	100.23	102.20	100.23	100.93	1181217
2022-12-02	99.51	100.58	98.60	99.63	404155
2022-12-05	99.01	99.98	97.86	97.92	676076
2022-12-06	97.79	98.52	95.07	96.45	895887
2022-12-07	95.88	96.60	95.01	95.49	506843
2022-12-08	96.80	98.59	96.44	97.16	555721
2022-12-09	96.86	99.17	96.66	98.66	663967
2022-12-12	98.30	100.49	97.37	100.13	735698
2022-12-13	103.39	103.50	99.84	101.02	831118
2022-12-14	100.55	101.27	97.81	99.62	1175568
2022-12-15	98.43	98.69	96.61	96.96	1028995
2022-12-16	96.00	96.87	95.14	95.91	1051519
2022-12-19	96.02	96.02	93.82	94.32	500196
2022-12-20	93.87	95.11	93.18	94.20	766612
2022-12-21	94.73	95.05	91.56	91.90	909329
2022-12-22	91.17	92.14	89.42	90.50	800946
2022-12-23	89.66	91.10	89.66	91.09	578661
2022-12-27	90.89	91.65	89.96	90.01	536048
2022-12-28	89.49	90.35	88.07	88.08	583461
2022-12-29	88.08	90.04	88.01	89.45	558764
2022-12-30	88.59	90.46	88.13	90.45	460217
2023-01-03	91.37	92.04	88.80	88.80	764912
2023-01-04	89.61	92.12	89.61	91.65	580803
2023-01-05	91.21	92.33	90.33	91.98	693150
2023-01-06	92.99	95.32	92.56	95.22	987261
2023-01-09	95.59	97.84	95.57	96.70	1129683
2023-01-10	96.57	98.27	95.72	98.24	1038640
2023-01-11	99.22	102.96	99.19	102.52	1378229
2023-01-12	103.00	104.19	101.64	103.58	920193
2023-01-13	103.05	105.00	102.90	104.94	690576
2023-01-17	104.23	105.35	104.05	104.99	561461
2023-01-18	106.50	107.12	103.85	104.47	732627
2023-01-19	103.70	105.43	103.35	105.04	737542
2023-01-20	105.88	109.25	105.33	109.10	893906
2023-01-23	109.29	110.65	108.71	110.62	901820
2023-01-24	110.38	112.27	109.41	111.82	983860
2023-01-25	110.60	113.19	110.59	112.11	939154
2023-01-26	110.87	112.46	110.87	111.79	705842
2023-01-27	111.70	112.59	110.81	112.24	644648
2023-01-30	110.93	111.76	108.76	108.92	606113
2023-01-31	109.30	109.76	108.53	109.12	854413
2023-02-01	108.70	110.43	107.12	109.67	725880
2023-02-02	110.58	112.13	109.48	110.42	912593
2023-02-03	108.96	110.62	108.96	110.01	496750
2023-02-06	109.10	111.26	108.89	110.63	670192
2023-02-07	110.63	113.77	109.41	113.38	827423
2023-02-08	112.83	113.52	111.27	111.56	666742
2023-02-09	113.31	114.93	111.77	111.79	1430082
2023-02-10	110.48	111.06	109.04	109.43	974874
2023-02-13	109.63	111.74	109.54	111.38	819599
2023-02-14	111.36	116.63	110.62	116.11	1521790
2023-02-15	115.84	118.53	115.37	117.24	1946822
2023-02-16	115.27	119.37	111.45	116.99	2504276
2023-02-17	116.62	117.34	112.69	113.74	1105360
2023-02-21	112.88	113.90	112.09	112.76	811211
2023-02-22	112.69	113.30	111.58	112.66	565975
2023-02-23	113.53	114.67	112.40	114.32	614366
2023-02-24	113.33	115.74	112.85	115.64	927347
2023-02-27	116.73	117.31	114.99	116.33	830138
2023-02-28	116.19	117.31	115.96	116.24	656494
2023-03-01	116.49	118.23	116.32	117.30	654900
2023-03-02	116.95	119.75	116.55	119.71	676383
2023-03-03	120.61	122.97	119.91	122.80	1043332
2023-03-06	122.96	124.86	122.85	123.34	835732
2023-03-07	123.51	125.07	121.10	121.37	719073
2023-03-08	121.27	121.87	118.70	119.82	853328
2023-03-09	117.59	118.14	112.07	112.30	1235298
2023-03-10	111.74	114.07	109.55	110.71	768774
2023-03-13	108.51	109.02	106.38	107.78	1353686
2023-03-14	110.53	112.33	109.74	110.35	1272974
2023-03-15	106.59	107.55	104.41	105.93	1906180
2023-03-16	105.24	108.79	104.58	107.63	1394126
2023-03-17	107.00	107.90	104.75	106.14	1187864
2023-03-20	106.74	109.81	105.94	109.44	1193286
2023-03-21	111.32	112.94	110.74	111.71	791013
2023-03-22	111.19	111.87	108.56	108.64	836034
2023-03-23	109.23	110.84	105.32	106.42	1195583
2023-03-24	104.55	105.01	101.23	103.60	1136515
2023-03-27	105.10	105.41	103.78	104.20	643164
2023-03-28	103.99	105.04	103.62	104.69	555683
2023-03-29	105.81	108.31	105.59	108.11	618658
2023-03-30	109.13	110.52	108.81	109.98	811850
2023-03-31	111.29	113.19	111.27	111.79	590356
2023-04-03	111.59	111.78	109.50	110.12	642565
2023-04-04	110.59	110.59	108.30	110.03	518082
2023-04-05	109.46	109.72	107.04	107.64	678445
2023-04-06	107.83	108.13	106.23	108.11	551770
2023-04-10	107.40	110.12	106.81	109.06	524367
2023-04-11	109.48	111.82	108.77	111.19	683231
2023-04-12	112.00	112.50	108.87	109.32	737152
2023-04-13	110.16	112.60	109.50	112.24	724294
2023-04-14	112.18	113.42	110.61	111.97	843734
2023-04-17	112.13	113.88	111.94	113.61	661650
2023-04-18	114.47	117.50	114.38	116.93	938400
2023-04-19	116.25	117.32	115.90	116.83	714964
2023-04-20	116.24	117.65	115.99	116.49	602029
2023-04-21	116.69	117.59	115.72	117.40	444061
2023-04-24	117.32	117.92	116.59	117.87	456938
2023-04-25	117.58	117.58	115.55	115.61	464876
2023-04-26	116.07	116.83	110.52	110.77	913668
2023-04-27	110.66	112.22	109.09	111.36	669700
2023-04-28	111.44	114.68	110.56	114.30	1435229
2023-05-01	113.87	117.67	113.67	115.49	661041
2023-05-02	116.01	119.65	114.68	119.02	1028000
2023-05-03	119.29	122.00	118.20	118.20	1060473
2023-05-04	115.75	117.77	113.02	116.15	1196345
2023-05-05	118.39	118.55	114.73	116.30	979086
2023-05-08	116.93	118.32	115.91	117.78	878960
2023-05-09	117.78	120.11	117.52	119.08	726639
2023-05-10	119.90	119.90	113.08	114.49	1102745
2023-05-11	114.50	115.41	112.19	112.50	1085787
2023-05-12	112.52	114.85	112.51	113.55	1205511
2023-05-15	114.05	115.53	112.25	113.93	746096
2023-05-16	113.65	113.81	111.93	112.20	771325
2023-05-17	112.45	114.92	112.07	112.69	799497
2023-05-18	112.37	117.05	112.02	115.19	727326
2023-05-19	115.16	115.53	112.81	113.58	529564
2023-05-22	112.64	113.61	110.98	111.16	749914
2023-05-23	111.26	111.32	108.22	108.87	1129297
2023-05-24	107.77	109.26	106.84	108.70	843873
2023-05-25	109.29	110.59	108.76	109.48	762037
2023-05-26	110.04	112.01	109.70	110.22	643721
2023-05-30	110.64	111.89	108.56	108.72	750034
2023-05-31	108.75	109.40	106.34	107.48	3260270
2023-06-01	107.50	110.11	106.95	109.89	803333
2023-06-02	111.21	115.40	111.01	115.08	936221
2023-06-05	114.87	114.56	113.16	115.08	666045
2023-06-06	114.00	118.20	113.56	117.33	839042
2023-06-07	117.63	119.17	115.71	116.57	780324
2023-06-08	116.23	117.27	114.65	116.03	614318
2023-06-09	116.23	116.52	114.81	115.61	377223
2023-06-12	116.38	116.76	114.93	116.30	425319
2023-06-13	116.79	117.82	116.08	116.67	612214
2023-06-14	117.00	117.80	115.15	116.89	450248
2023-06-15	116.60	116.99	111.14	112.72	751709
2023-06-16	113.20	114.15	112.32	113.17	694210
2023-06-20	111.93	112.18	109.20	109.42	935528
2023-06-21	109.45	112.51	108.80	112.16	533847
2023-06-22	112.06	112.53	110.10	110.44	605795
2023-06-23	108.81	108.93	106.60	107.54	939155
2023-06-26	107.05	109.30	107.05	107.87	447972
2023-06-27	108.30	110.32	107.86	110.27	491523
2023-06-28	110.15	112.03	109.81	110.46	458597
2023-06-29	110.35	112.68	110.35	112.31	386399
2023-06-30	113.03	114.88	113.03	114.58	457197
2023-07-03	113.63	115.18	112.79	113.87	340235
2023-07-05	113.73	113.73	112.05	113.06	596153
2023-07-06	111.55	113.66	110.39	113.59	509619
2023-07-07	113.94	117.34	113.94	115.61	653596
2023-07-10	115.31	119.85	115.31	119.76	471787
2023-07-11	120.31	122.99	118.75	119.51	670412
2023-07-12	120.73	121.91	118.53	118.66	438330
2023-07-13	119.43	120.03	118.64	118.90	412451
2023-07-14	118.62	118.62	115.87	117.00	488757
2023-07-17	116.22	119.66	116.12	119.10	389871
2023-07-18	118.96	121.11	118.59	120.93	520747
2023-07-19	120.52	121.51	119.65	120.68	482222
2023-07-20	120.72	121.19	119.97	120.51	652240
2023-07-21	121.69	123.20	120.93	121.08	517719
2023-07-24	120.82	121.18	119.55	120.21	444802
2023-07-25	119.35	121.21	118.82	121.14	500797
2023-07-26	121.25	122.46	119.77	120.48	420867
2023-07-27	121.37	124.36	121.08	122.30	539682
2023-07-28	123.26	125.62	123.26	125.18	591237
2023-07-31	125.79	127.80	125.79	126.35	782804
2023-08-01	125.75	126.35	123.46	125.03	754097
2023-08-02	123.55	124.72	122.30	122.34	1050326
2023-08-03	116.00	116.00	110.60	111.99	2233657
2023-08-04	112.66	115.41	111.83	112.23	914840
2023-08-07	112.23	115.87	112.23	115.31	1010710
2023-08-08	113.74	115.97	112.80	115.49	860282
2023-08-09	116.05	117.64	115.43	115.52	575431
2023-08-10	117.34	118.73	117.20	117.40	726480
2023-08-11	116.43	117.57	115.39	117.30	764128
2023-08-14	116.99	117.54	115.92	117.15	535150
2023-08-15	117.01	117.89	114.77	114.81	746502
2023-08-16	113.81	115.41	113.81	114.79	756579
2023-08-17	115.20	115.20	112.17	112.17	651447
2023-08-18	110.97	113.77	110.89	112.71	621976
2023-08-21	113.09	113.63	111.82	112.58	695876
2023-08-22	113.00	113.00	110.98	112.10	587957
2023-08-23	112.27	112.64	111.35	111.97	516331
2023-08-24	111.75	112.92	110.96	111.11	308980
2023-08-25	111.31	111.86	110.50	110.71	476024
2023-08-28	111.09	113.17	110.80	112.85	578728
2023-08-29	112.45	115.82	112.12	115.46	582932
2023-08-30	114.97	116.46	114.97	115.31	690438
2023-08-31	115.32	115.69	112.34	112.41	861387
2023-09-01	113.37	114.96	113.24	114.80	507821
2023-09-05	114.36	114.57	111.28	111.46	660368
2023-09-06	110.91	113.08	110.90	112.37	352072
2023-09-07	111.36	111.69	110.03	110.47	635559
2023-09-08	110.95	112.67	110.60	111.88	761415
2023-09-11	112.69	113.27	109.44	109.64	1053154
2023-09-12	109.35	109.76	107.84	108.45	866874
2023-09-13	107.87	108.17	104.35	104.57	1052417
2023-09-14	105.34	107.58	104.87	107.37	682062
2023-09-15	107.16	108.38	106.84	107.50	869368
2023-09-18	107.21	108.21	106.37	106.62	444520
2023-09-19	106.36	107.09	105.08	105.56	508812
2023-09-20	106.24	106.85	105.77	105.86	617748
2023-09-21	104.66	104.95	103.04	103.08	456304
2023-09-22	103.17	104.54	102.73	102.92	394478
2023-09-25	103.28	105.00	103.13	103.31	508335
2023-09-26	102.78	103.83	102.18	102.44	611090
2023-09-27	102.99	104.80	102.76	103.50	467733
2023-09-28	103.65	108.75	103.65	108.12	1017628
2023-09-29	108.86	108.99	105.44	106.08	806645
2023-10-02	105.90	106.82	103.33	104.44	740546
2023-10-03	103.32	103.66	101.27	102.05	554626
2023-10-04	102.61	104.44	101.89	104.16	497470
2023-10-05	104.05	104.94	103.17	104.34	613856
2023-10-06	103.90	106.13	103.47	104.42	643606
2023-10-09	102.38	104.77	100.17	104.46	746583
2023-10-10	111.94	112.97	109.81	110.71	3600915
2023-10-11	110.70	111.86	107.94	108.29	9321519
2023-10-12	108.43	108.70	107.10	107.65	1321363
2023-10-13	107.12	108.58	104.41	105.10	928875
2023-10-16	106.47	107.61	105.83	106.92	694223
2023-10-17	106.86	109.53	105.50	107.34	889293
2023-10-18	106.31	107.13	105.08	105.45	796063
2023-10-19	105.71	106.49	103.47	103.88	889838
2023-10-20	103.24	103.31	100.24	100.43	888534
2023-10-23	101.15	103.66	99.74	101.95	1103460
2023-10-24	102.94	103.36	101.50	102.20	873000
2023-10-25	101.09	103.04	100.77	101.36	716561
2023-10-26	102.03	102.65	100.38	100.52	470639
2023-10-27	101.05	101.67	98.77	99.28	549486
2023-10-30	100.75	101.99	100.36	101.47	846563
2023-10-31	101.22	102.50	100.21	102.44	1118380
2023-11-01	102.98	104.49	101.42	104.00	1486095
2023-11-02	101.83	102.41	96.77	102.13	2213756
2023-11-03	103.36	106.14	103.18	104.66	865680
2023-11-06	104.91	105.09	102.62	103.87	716026
2023-11-07	103.89	107.27	103.89	106.72	952509
2023-11-08	106.79	108.25	105.10	105.26	808396
2023-11-09	105.93	106.82	105.16	105.90	803999
2023-11-10	105.88	108.22	104.77	107.99	795671
2023-11-13	107.58	108.90	107.01	107.58	484528
2023-11-14	109.86	112.16	109.50	110.73	886794
2023-11-15	111.65	113.72	111.60	112.50	732555
2023-11-16	112.04	113.91	112.04	113.64	853330
2023-11-17	114.42	115.69	113.85	115.33	490709
2023-11-20	115.21	115.53	114.63	115.06	581017
2023-11-21	114.61	115.71	114.46	115.59	559712
2023-11-22	117.04	117.31	116.12	117.26	1004503
2023-11-24	117.07	117.58	116.65	116.78	194726
2023-11-27	116.35	117.10	115.86	115.91	672323
2023-11-28	115.76	115.76	114.19	114.19	676790
2023-11-29	114.46	115.07	113.64	113.81	716235
2023-11-30	114.04	114.80	112.85	114.76	528992
2023-12-01	114.75	118.29	114.02	118.10	870378
2023-12-04	118.02	121.13	118.02	120.04	1001884
2023-12-05	118.96	119.57	116.20	117.00	1290671
2023-12-06	118.08	119.93	117.86	118.12	750177
2023-12-07	118.12	120.85	118.12	120.82	706115
2023-12-08	120.95	123.26	120.69	122.64	832561
2023-12-11	123.00	128.65	123.00	127.74	1710907
2023-12-12	127.77	127.95	126.99	127.40	923663
2023-12-13	127.14	128.59	125.63	127.73	830796
2023-12-14	129.54	133.62	129.54	130.37	1126021
2023-12-15	129.60	130.94	128.93	130.64	1387175
2023-12-18	130.42	131.52	129.52	131.41	447453
2023-12-19	131.93	133.12	130.36	130.53	1078605
2023-12-20	129.34	129.58	126.67	127.06	1140395
2023-12-21	128.43	130.27	128.12	130.03	724173
2023-12-22	130.13	130.67	129.20	130.49	447488
2023-12-26	130.20	131.40	129.79	131.09	365297
2023-12-27	130.74	130.93	129.41	130.35	401192
2023-12-28	130.27	130.94	129.84	130.62	371956
2023-12-29	130.70	131.53	130.12	130.41	539861
2024-01-02	129.98	131.34	128.66	129.98	655574
2024-01-03	128.71	129.93	126.45	127.56	752332
2024-01-04	127.70	128.78	126.45	126.53	743736
2024-01-05	126.25	129.48	126.13	128.37	560599
2024-01-08	128.37	129.90	127.78	129.87	572953
2024-01-09	127.88	128.95	127.70	128.57	684304
2024-01-10	128.68	130.55	128.66	129.19	546787
2024-01-11	129.20	130.30	128.49	128.84	426534
2024-01-12	129.55	129.55	126.90	127.90	538854
2024-01-16	125.55	127.02	124.40	126.94	826836
2024-01-17	125.22	128.17	125.22	127.73	662847
2024-01-18	128.48	129.67	127.39	129.57	590892
2024-01-19	129.85	131.09	128.80	130.58	583623
2024-01-22	131.24	132.62	131.10	131.12	720677
2024-01-23	132.08	132.85	131.02	131.18	696926
2024-01-24	132.41	132.41	130.46	130.76	478599
2024-01-25	132.91	133.43	130.96	131.14	797410
2024-01-26	130.91	131.33	129.91	130.44	819286
2024-01-29	130.29	131.32	129.51	131.17	883571
2024-01-30	130.97	132.48	130.67	130.70	564363
2024-01-31	130.12	131.09	128.35	128.37	925544
2024-02-01	128.71	130.29	126.77	130.21	795753
2024-02-02	129.93	131.73	128.15	130.89	566033
2024-02-05	129.70	130.14	128.00	128.90	617033
2024-02-06	128.97	129.65	127.78	129.49	803220
2024-02-07	129.43	130.74	128.24	129.49	605333
2024-02-08	130.08	131.59	129.58	131.00	499979
2024-02-09	130.30	130.71	128.91	130.48	652879
2024-02-12	131.03	132.80	130.78	132.76	647175
2024-02-13	128.97	128.97	125.45	126.51	892963
2024-02-14	127.06	129.91	125.79	129.07	1138451
2024-02-15	130.32	134.94	128.90	134.33	1369230
2024-02-16	133.63	133.98	132.28	132.83	709937
2024-02-20	132.90	133.38	132.05	132.28	745525
2024-02-21	131.54	133.83	131.28	133.55	698254
2024-02-22	134.68	136.76	134.56	135.54	856712
2024-02-23	137.53	150.66	136.84	150.17	2250915
2024-02-26	150.82	152.06	149.46	150.96	1570534
2024-02-27	151.65	151.90	149.22	151.47	1140562
2024-02-28	150.77	152.79	150.04	152.24	533333
2024-02-29	151.96	153.83	150.41	153.59	1329748
2024-03-01	154.52	158.31	153.71	157.85	917986
2024-03-04	157.19	158.32	156.07	157.52	732765
2024-03-05	156.90	158.80	156.83	157.83	749831
2024-03-06	158.57	159.81	157.33	157.34	966419
2024-03-07	157.53	158.51	155.76	156.65	756104
2024-03-08	156.98	158.64	156.02	156.70	540050
2024-03-11	154.10	155.73	152.85	154.17	704130
2024-03-12	154.58	156.95	153.95	156.51	502097
2024-03-13	156.98	158.35	156.57	157.02	789569
2024-03-14	157.09	157.25	154.48	156.13	457492
2024-03-15	153.73	156.06	153.06	153.60	936286
2024-03-18	154.80	157.10	153.83	156.12	494080
2024-03-19	155.58	157.53	155.58	157.11	394596
2024-03-20	156.73	158.68	156.73	158.30	487480
2024-03-21	159.70	159.94	158.08	159.44	374432
2024-03-22	158.47	159.91	158.23	159.15	376652
2024-03-25	159.69	160.12	157.80	157.85	755923
2024-03-26	159.00	160.52	158.19	159.32	616208
2024-03-27	160.50	161.06	159.32	160.84	384588
2024-03-28	161.36	161.50	159.44	159.62	431687
2024-04-01	159.67	159.98	157.56	158.11	399180
2024-04-02	156.71	157.05	154.88	155.47	349289
2024-04-03	154.87	157.72	154.87	157.48	381695
2024-04-04	159.33	159.63	155.03	155.80	309682
2024-04-05	155.89	157.94	155.12	157.17	327006
2024-04-08	157.29	158.13	156.63	157.29	727415
2024-04-09	157.26	157.83	154.72	157.37	606004
2024-04-10	155.62	156.99	155.17	155.89	393574
2024-04-11	155.04	157.27	154.30	156.98	374366
2024-04-12	155.05	156.19	152.54	152.75	564245
2024-04-15	155.03	155.72	150.96	152.00	513815
2024-04-16	150.75	151.07	148.87	149.75	492508
2024-04-17	149.70	150.24	148.06	148.84	679626
2024-04-18	149.51	149.82	147.53	147.80	428054
2024-04-19	147.36	149.28	145.19	146.37	493831
2024-04-22	147.83	148.63	145.90	146.58	541618
2024-04-23	146.47	150.20	146.47	149.81	655411
2024-04-24	152.10	156.01	150.92	151.83	718986
2024-04-25	150.34	152.29	149.75	151.26	360088
2024-04-26	151.36	152.58	151.12	151.32	375464
2024-04-29	151.74	153.83	151.22	152.21	449028
2024-04-30	150.99	151.22	148.65	148.79	510260
2024-05-01	148.44	151.35	147.53	149.01	464175
2024-05-02	150.35	151.70	149.15	151.68	474514
2024-05-03	153.14	153.99	150.42	150.50	383745
2024-05-06	151.64	152.28	150.27	151.36	454560
2024-05-07	151.01	151.95	150.38	150.40	540425
2024-05-08	149.23	149.68	147.42	147.82	949354
2024-05-09	142.00	152.50	139.68	152.27	1476110
2024-05-10	152.87	153.35	150.03	152.20	594400
2024-05-13	153.14	153.51	149.09	149.23	485912
2024-05-14	150.00	150.74	149.30	150.47	389172
2024-05-15	151.85	151.85	148.62	149.21	712485
2024-05-16	149.52	149.85	148.57	149.17	481361
2024-05-17	149.32	149.68	148.56	149.05	382235
2024-05-20	148.70	151.35	148.70	150.67	407149
2024-05-21	150.42	150.46	148.54	150.30	280332
2024-05-22	149.70	152.00	149.27	150.01	411895
2024-05-23	150.47	150.53	146.74	146.82	376150
2024-05-24	147.60	148.93	147.35	148.07	421256
2024-05-28	147.77	148.85	147.20	147.78	402715
2024-05-29	146.49	147.38	143.49	144.67	452520
2024-05-30	142.57	145.97	142.57	145.78	449814
2024-05-31	146.48	147.52	145.73	147.47	597322
2024-06-03	148.00	148.50	142.14	144.37	586050
2024-06-04	142.21	145.81	142.21	143.84	504331
2024-06-05	144.80	145.03	142.76	144.99	424294
2024-06-06	145.02	146.12	144.61	145.68	402930
2024-06-07	145.05	145.82	144.31	145.15	296828
2024-06-10	143.93	146.77	143.93	146.06	606555
2024-06-11	145.37	146.39	143.94	145.88	595500
2024-06-12	147.29	150.45	146.99	149.74	465855
2024-06-13	149.32	150.06	148.49	148.65	623823
2024-06-14	147.00	147.51	145.58	147.47	807111
2024-06-17	147.42	150.37	147.20	149.97	686495
2024-06-18	150.01	151.40	149.37	150.62	391372
2024-06-20	149.99	151.10	149.72	150.01	407497
2024-06-21	148.90	150.05	147.75	148.46	779664
2024-06-24	148.82	150.91	148.08	150.27	365029
2024-06-25	150.53	151.11	149.45	149.98	370810
2024-06-26	149.53	150.02	148.30	148.86	366734
2024-06-27	149.01	149.09	148.06	148.99	379025
2024-06-28	149.17	151.96	149.17	151.92	641771
2024-07-01	152.67	153.09	147.51	148.85	530083
2024-07-02	149.13	149.97	148.29	148.67	440991
2024-07-03	148.79	150.32	148.09	149.44	333490
2024-07-05	149.42	149.47	147.65	148.87	291957
2024-07-08	149.71	150.41	147.93	148.67	313178
2024-07-09	148.58	151.17	148.57	148.63	490757
2024-07-10	149.20	152.35	148.29	152.31	391439
2024-07-11	153.49	153.88	151.19	152.71	460098
2024-07-12	153.40	156.66	153.01	154.92	382408
2024-07-15	156.64	157.50	155.10	157.17	363096
2024-07-16	157.52	162.24	157.20	162.22	410294
2024-07-17	160.62	162.21	157.13	157.15	400224
2024-07-18	156.48	159.01	152.51	152.94	416354
2024-07-19	153.44	154.73	152.00	154.61	444559
2024-07-22	152.68	154.70	151.80	153.97	286304
2024-07-23	154.80	155.99	154.01	155.07	240798
2024-07-24	153.79	154.65	150.27	150.31	417710
2024-07-25	149.79	151.56	147.95	150.26	663503
2024-07-26	151.30	151.55	148.62	149.85	476218
2024-07-29	150.64	151.58	149.42	150.74	582903
2024-07-30	150.74	153.08	150.49	151.40	410844
2024-07-31	149.49	150.17	145.34	147.33	810689
2024-08-01	146.35	146.89	139.65	141.16	1106866
2024-08-02	136.66	137.51	134.49	136.57	1272840
2024-08-05	130.76	134.77	130.76	133.94	1091261
2024-08-06	136.17	137.50	131.25	132.02	1080587
2024-08-07	132.09	134.02	128.91	130.36	1645403
2024-08-08	130.85	134.40	130.29	133.35	780973
2024-08-09	133.70	135.56	132.71	135.14	569858
2024-08-12	135.44	135.58	133.36	133.60	507124
2024-08-13	134.38	136.48	133.57	135.46	712137
2024-08-14	135.45	138.99	135.45	138.79	759136
2024-08-15	141.08	143.44	140.81	142.36	791602
2024-08-16	142.21	143.82	141.01	143.10	480275
2024-08-19	143.42	146.85	143.41	146.67	649792
2024-08-20	146.62	146.62	142.98	143.05	534818
2024-08-21	144.49	146.03	143.95	145.28	485279
2024-08-22	145.41	147.33	144.78	145.11	404264
2024-08-23	145.70	149.30	145.70	148.76	492311
2024-08-26	149.61	150.61	146.42	146.93	583121
2024-08-27	146.70	148.91	145.11	148.51	464547
2024-08-28	147.85	148.78	146.38	146.80	700683
2024-08-29	148.56	150.93	147.39	149.12	623710
2024-08-30	150.05	152.35	148.87	151.92	542315
2024-09-03	151.11	151.91	148.57	149.13	484290
2024-09-04	147.56	149.06	147.29	147.60	461097
2024-09-05	148.87	148.87	146.32	147.28	449265
2024-09-06	148.93	149.39	144.45	144.50	616799
2024-09-09	145.34	147.11	144.64	145.80	801487
2024-09-10	145.36	145.99	140.52	143.18	863369
2024-09-11	143.00	145.25	141.14	145.23	388944
2024-09-12	146.03	146.48	144.31	145.29	468866
2024-09-13	146.43	146.60	144.83	145.68	513016
2024-09-16	146.59	148.07	144.46	144.85	354172
2024-09-17	146.31	148.40	145.43	148.38	428219
2024-09-18	148.04	150.48	147.62	148.27	351705
2024-09-19	151.52	154.44	150.23	154.08	480153
2024-09-20	153.14	155.33	151.94	154.89	789772
2024-09-23	154.94	154.94	151.05	151.59	543677
2024-09-24	154.18	156.16	152.53	155.75	510311
2024-09-25	156.00	156.93	153.36	153.47	469804
2024-09-26	155.02	158.15	154.84	157.77	404026
2024-09-27	158.07	160.36	157.00	158.35	330729
2024-09-30	157.77	158.89	150.62	152.20	716994
2024-10-01	152.46	152.85	146.41	149.50	813188
2024-10-02	148.33	151.21	148.33	150.61	286405
2024-10-03	149.16	150.18	147.98	150.00	474119
2024-10-04	151.80	153.78	151.72	153.69	281046
2024-10-07	153.31	153.31	151.26	152.42	331039
2024-10-08	152.45	153.37	151.49	152.44	262944
2024-10-09	152.16	155.41	152.16	154.03	446213
2024-10-10	153.34	154.84	152.96	154.23	309727
2024-10-11	154.05	156.35	154.05	155.09	363829
2024-10-14	154.33	155.58	151.95	152.32	533688
2024-10-15	151.90	153.02	150.99	151.58	421452
2024-10-16	153.00	153.81	152.14	153.52	331697
2024-10-17	154.12	155.00	152.22	152.61	393840
2024-10-18	153.80	154.35	152.22	153.93	262410
2024-10-21	153.83	154.62	151.01	152.18	301484
2024-10-22	151.99	154.40	151.68	154.28	300459
2024-10-23	153.00	153.48	147.74	148.11	522283
2024-10-24	149.21	153.11	148.05	152.53	468763
2024-10-25	153.91	154.82	152.84	154.56	626902
2024-10-28	156.31	157.59	154.89	156.58	513720
2024-10-29	156.01	156.86	155.25	156.55	557798
2024-10-30	156.84	158.85	156.14	157.11	867365
2024-10-31	150.97	153.87	145.32	145.45	1158954
2024-11-01	145.42	146.67	143.71	145.04	645290
2024-11-04	143.16	143.69	141.54	143.07	655262
2024-11-05	142.94	144.67	142.36	143.10	815211
2024-11-06	151.29	155.95	150.84	153.11	819672
2024-11-07	153.12	155.85	152.09	153.89	486556
2024-11-08	154.00	156.17	154.00	155.17	448469
2024-11-11	156.24	157.58	155.38	157.42	500351
2024-11-12	156.43	157.54	155.31	157.48	646287
2024-11-13	158.00	160.17	157.28	159.53	440266
2024-11-14	160.77	161.84	157.49	157.77	467690
2024-11-15	157.43	157.97	152.74	152.94	499817
2024-11-18	152.47	153.29	150.42	152.72	525110
2024-11-19	151.77	153.30	149.05	153.18	526102
2024-11-20	153.00	154.85	152.26	154.83	527323
2024-11-21	155.00	156.78	153.71	155.85	384520
2024-11-22	155.64	157.70	155.64	156.23	402458
2024-11-25	158.34	161.53	157.88	160.31	757254
2024-11-26	159.59	159.59	156.14	156.45	477748
2024-11-27	156.05	156.91	154.65	156.11	310751
2024-11-29	156.29	158.36	156.29	157.94	185163
2024-12-02	157.87	158.63	155.14	156.21	419662
2024-12-03	156.73	158.64	156.52	158.04	363919
2024-12-04	158.05	162.27	156.95	161.81	528755
2024-12-05	162.73	165.57	162.23	164.62	601231
2024-12-06	166.56	168.20	163.08	163.40	2330247
2024-12-09	163.81	164.16	157.38	158.53	698292
2024-12-10	158.80	161.11	156.56	159.22	466968
2024-12-11	162.12	163.13	159.94	161.41	475451
2024-12-12	161.78	162.92	159.48	159.53	534415
2024-12-13	160.16	160.55	158.01	158.99	415102
2024-12-16	158.99	163.55	158.69	160.04	508663
2024-12-17	159.40	160.98	156.77	157.64	363801
2024-12-18	158.00	159.71	151.06	151.31	524727
2024-12-19	153.24	155.68	152.78	155.14	540599
2024-12-20	154.26	161.50	154.12	159.84	1832996
2024-12-23	157.30	158.76	155.35	157.56	556632
2024-12-24	157.72	158.89	157.00	158.60	156490
2024-12-26	157.92	160.17	157.55	159.49	302628
2024-12-27	158.29	159.51	156.90	158.46	285008
2024-12-30	155.67	158.55	154.20	158.16	399240
2024-12-31	158.03	158.97	156.41	156.98	264162
2025-01-02	158.30	158.30	154.96	156.31	300182
2025-01-03	156.77	157.47	153.99	156.68	278757
2025-01-06	158.54	159.04	153.50	153.71	486147
2025-01-07	154.70	156.28	152.41	153.09	450848
2025-01-08	152.31	153.36	151.83	152.34	469377
2025-01-10	150.00	152.86	150.00	151.07	453129
2025-01-13	150.00	153.14	150.00	152.39	554220
2025-01-14	153.55	154.50	152.12	153.94	410023
2025-01-15	157.61	157.88	154.41	154.72	390075
2025-01-16	155.14	156.70	153.91	154.97	336478
2025-01-17	156.21	157.81	155.79	155.99	360182
2025-01-21	156.37	157.65	153.49	156.16	377919
2025-01-22	156.48	156.63	154.14	154.85	514262
2025-01-23	154.42	156.25	153.07	155.53	525167
2025-01-24	155.53	156.75	153.37	154.77	409201
2025-01-27	153.00	156.40	152.00	155.97	336661
2025-01-28	155.77	159.91	155.22	158.06	491808
2025-01-29	158.66	159.53	156.88	157.45	346696
2025-01-30	159.01	160.72	158.34	159.10	427879
2025-01-31	160.13	161.26	157.81	158.23	497260
2025-02-03	155.00	157.65	153.34	156.87	482581
2025-02-04	157.85	158.68	156.67	157.76	270312
2025-02-05	158.12	160.38	158.12	158.56	496790
2025-02-06	158.93	166.64	158.93	166.34	1021931
2025-02-07	167.04	168.02	163.53	164.02	442513
2025-02-10	168.00	168.10	161.82	162.39	709646
2025-02-11	159.37	160.70	154.07	158.88	941593
2025-02-12	160.38	163.82	158.35	162.11	1200373
2025-02-13	150.92	152.71	140.17	147.38	3700409
2025-02-14	147.05	147.55	142.74	142.75	1575509
2025-02-18	142.73	147.04	141.52	145.99	1236018
2025-02-19	143.86	147.52	142.15	146.89	804073
2025-02-20	146.70	146.70	143.72	145.76	831521
2025-02-21	146.24	146.48	139.53	140.02	1281008
2025-02-24	141.48	141.81	137.34	138.01	853492
2025-02-25	139.63	139.71	135.33	138.57	929812
2025-02-26	139.62	142.43	139.45	139.82	598415
2025-02-27	140.72	141.32	137.10	139.04	504435
2025-02-28	139.47	141.96	138.81	140.95	875754
2025-03-03	141.78	143.57	138.46	139.88	631275
2025-03-04	137.10	139.00	134.07	137.25	902521
2025-03-05	139.74	140.25	137.58	139.87	583533
2025-03-06	137.41	139.20	135.56	137.03	611601
2025-03-07	136.87	137.55	133.43	135.73	1256802
2025-03-10	133.53	134.26	128.44	129.71	1314219
2025-03-11	129.44	129.74	124.12	127.09	1355616
2025-03-12	127.93	128.83	122.12	124.78	2054068

Explore More About H

Coins representing dividend payouts and trends

H Dividend History

Discover Hyatt Hotels Corp'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

H Stock Split History

Discover Hyatt Hotels Corp'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

H Historical Prices

Explore Hyatt Hotels Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics