IDCC Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

237.50

(June 24, 2025)

52-Week High

237.50

(June 24, 2025)

All-Time High

230.93

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-08-06	28.00	28.30	25.76	25.93	753878
2007-08-07	25.95	27.21	25.30	25.97	1240508
2007-08-08	26.86	26.98	21.89	21.97	2198765
2007-08-09	22.50	22.50	19.55	20.61	4263291
2007-08-10	20.24	22.94	19.67	22.93	2204794
2007-08-13	23.15	27.40	23.15	25.51	2198936
2007-08-14	25.42	25.57	23.86	24.18	1159323
2007-08-15	24.05	24.36	23.54	23.67	772817
2007-08-16	23.50	24.22	23.00	24.13	1119561
2007-08-17	25.18	25.84	24.53	25.75	962160
2007-08-20	25.91	25.91	24.83	25.15	791749
2007-08-21	25.08	25.58	24.79	24.99	393719
2007-08-22	25.25	25.51	25.05	25.48	427902
2007-08-23	25.48	25.57	24.66	24.72	454709
2007-08-24	24.72	24.91	24.53	24.74	371016
2007-08-27	24.71	24.76	23.94	24.00	510467
2007-08-28	23.88	23.88	23.02	23.07	521433
2007-08-29	23.16	23.58	23.07	23.57	344616
2007-08-30	23.28	23.70	23.13	23.38	418339
2007-08-31	23.63	23.67	23.11	23.11	345228
2007-09-04	23.24	23.24	22.54	22.60	592695
2007-09-05	22.60	22.61	21.59	21.72	867646
2007-09-06	21.75	21.94	21.06	21.21	987751
2007-09-07	21.00	24.69	20.70	24.14	3986669
2007-09-10	24.96	24.98	23.18	23.21	1348242
2007-09-11	23.38	23.74	23.20	23.45	590909
2007-09-12	23.33	23.43	22.54	22.63	736387
2007-09-13	22.69	23.21	22.01	22.66	992416
2007-09-14	22.54	22.58	22.13	22.21	449029
2007-09-17	22.11	22.16	21.50	21.52	921240
2007-09-18	21.68	22.09	21.49	22.06	612869
2007-09-19	22.25	22.35	21.30	21.37	908272
2007-09-20	21.23	21.48	20.71	20.96	770422
2007-09-21	21.16	21.53	21.00	21.20	767095
2007-09-24	21.31	21.37	20.61	20.84	666217
2007-09-25	20.74	20.98	20.23	20.41	599800
2007-09-26	20.52	21.75	20.52	21.69	1090511
2007-09-27	21.87	21.95	20.92	20.98	928501
2007-09-28	20.97	21.11	20.64	20.78	654208
2007-10-01	20.86	20.99	20.26	20.47	698870
2007-10-02	20.59	21.08	20.54	21.07	517667
2007-10-03	21.00	21.03	20.51	20.80	760089
2007-10-04	20.92	21.66	20.87	21.49	794270
2007-10-05	21.67	22.46	21.66	22.36	890698
2007-10-08	22.42	22.49	21.50	21.69	549592
2007-10-09	21.66	22.00	21.14	21.37	608745
2007-10-10	21.32	21.43	20.92	21.37	554678
2007-10-11	21.42	25.50	21.00	22.60	3299569
2007-10-12	23.00	23.12	22.10	22.27	797064
2007-10-15	22.11	22.94	21.91	22.51	1531876
2007-10-16	22.55	22.74	22.25	22.52	797974
2007-10-17	22.75	22.85	22.14	22.39	722233
2007-10-18	22.21	22.34	21.79	22.05	422902
2007-10-19	22.06	22.15	21.02	21.09	596075
2007-10-22	20.93	20.94	20.32	20.85	678575
2007-10-23	21.00	21.30	20.43	20.70	533755
2007-10-24	20.58	20.76	20.02	20.60	499364
2007-10-25	20.83	20.83	19.95	20.08	464135
2007-10-26	20.41	20.55	19.80	20.22	555284
2007-10-29	20.36	20.85	20.32	20.83	540529
2007-10-30	21.02	21.05	20.41	20.81	662223
2007-10-31	22.01	22.20	20.82	21.49	1083444
2007-11-01	21.50	21.59	20.87	20.88	821548
2007-11-02	21.05	21.66	20.72	21.64	1115263
2007-11-05	21.31	21.92	21.25	21.72	819196
2007-11-06	21.69	21.97	21.56	21.95	539899
2007-11-07	22.00	23.64	21.90	23.47	1496219
2007-11-08	23.58	23.94	22.62	22.75	1336256
2007-11-09	22.40	22.59	21.97	22.25	632684
2007-11-12	22.27	22.65	21.91	21.96	531517
2007-11-13	22.06	22.38	21.51	22.35	819105
2007-11-14	22.59	22.69	21.89	22.04	500609
2007-11-15	21.98	22.25	21.20	21.50	658793
2007-11-16	21.45	21.82	20.86	21.42	681892
2007-11-19	21.22	21.42	20.69	20.72	545589
2007-11-20	20.74	21.17	19.83	20.29	672798
2007-11-21	20.20	20.32	19.87	20.13	485242
2007-11-23	20.25	20.89	20.19	20.82	132120
2007-11-26	20.76	20.90	17.51	18.06	2521929
2007-11-27	18.49	18.98	17.38	18.43	1336834
2007-11-28	18.45	18.99	17.63	18.53	1901430
2007-11-29	18.50	18.70	18.22	18.46	923037
2007-11-30	18.52	18.93	17.94	18.00	1142903
2007-12-03	17.76	17.90	17.52	17.54	947160
2007-12-04	17.19	17.24	16.47	17.00	1367490
2007-12-05	18.68	20.90	18.38	20.13	3278345
2007-12-06	20.03	20.67	19.94	20.43	1082995
2007-12-07	20.45	21.25	20.25	20.97	810631
2007-12-10	20.98	21.08	20.50	20.54	856190
2007-12-11	20.58	20.74	19.69	19.75	1098816
2007-12-12	20.26	20.50	19.99	20.16	795834
2007-12-13	19.99	20.20	19.65	19.99	724513
2007-12-14	19.80	20.07	19.60	19.61	518082
2007-12-17	19.47	20.16	19.30	19.54	735625
2007-12-18	19.74	20.08	19.59	19.83	450885
2007-12-19	19.87	20.20	19.85	20.17	439335
2007-12-20	20.36	20.39	19.85	20.34	519686
2007-12-21	22.45	22.90	21.83	22.60	1604212
2007-12-24	22.49	22.74	21.90	22.73	346426
2007-12-26	22.52	23.93	22.52	23.73	894580
2007-12-27	23.75	24.49	23.61	23.75	1052156
2007-12-28	24.01	24.22	22.97	23.26	637901
2007-12-31	23.64	23.69	23.01	23.33	398775
2008-01-02	23.34	23.49	22.30	22.65	476545
2008-01-03	22.65	22.94	22.14	22.18	399247
2008-01-04	22.00	22.18	21.18	21.32	506634
2008-01-07	21.38	21.67	20.59	20.88	693337
2008-01-08	20.90	21.46	20.18	20.22	634716
2008-01-09	20.17	20.67	19.59	20.66	687965
2008-01-10	20.43	21.63	20.14	21.47	615708
2008-01-11	21.41	21.68	20.23	20.72	795020
2008-01-14	20.98	23.30	20.84	22.43	1259839
2008-01-15	22.17	22.17	21.36	21.89	679626
2008-01-16	21.85	22.63	20.83	22.10	715374
2008-01-17	22.40	22.40	21.31	21.62	746912
2008-01-18	21.57	21.88	20.91	21.18	927216
2008-01-22	20.05	20.80	18.77	20.08	892116
2008-01-23	19.50	20.63	18.83	20.51	842837
2008-01-24	20.59	21.47	20.59	20.93	789024
2008-01-25	21.23	21.40	20.13	20.34	686396
2008-01-28	20.26	20.34	19.64	20.15	773396
2008-01-29	20.25	20.40	19.90	19.97	586988
2008-01-30	19.88	20.60	19.74	19.80	752666
2008-01-31	19.67	20.25	19.50	20.21	883701
2008-02-01	20.30	20.70	19.84	20.06	596653
2008-02-04	20.05	20.32	19.75	19.82	456586
2008-02-05	19.66	19.77	18.96	19.01	542434
2008-02-06	19.09	19.45	18.58	18.62	467438
2008-02-07	18.41	18.93	18.34	18.73	539599
2008-02-08	18.78	18.98	18.33	18.59	394792
2008-02-11	18.65	18.95	18.46	18.72	318620
2008-02-12	18.80	19.46	18.74	19.17	589083
2008-02-13	19.34	19.90	19.30	19.79	337848
2008-02-14	19.85	19.97	18.89	19.11	356875
2008-02-15	19.07	19.11	18.47	18.76	476407
2008-02-19	19.05	19.27	18.70	18.71	263006
2008-02-20	18.57	19.23	18.57	19.20	312376
2008-02-21	19.39	19.60	18.54	18.59	552456
2008-02-22	18.62	18.72	18.00	18.30	571033
2008-02-25	18.32	18.65	18.12	18.37	448938
2008-02-26	18.40	19.35	18.40	19.03	611965
2008-02-27	19.17	19.46	18.77	18.87	696706
2008-02-28	18.17	18.90	17.06	17.67	2106314
2008-02-29	17.47	18.01	17.32	17.39	1044503
2008-03-03	17.47	18.02	16.57	16.89	1049976
2008-03-04	16.71	17.25	16.60	17.14	816331
2008-03-05	17.19	17.47	16.85	16.96	781263
2008-03-06	17.14	17.65	16.54	16.56	1543074
2008-03-07	16.57	18.10	16.53	18.09	2671449
2008-03-10	18.15	18.68	17.55	17.66	1405458
2008-03-11	18.21	18.21	17.41	18.04	1022252
2008-03-12	18.13	18.74	17.82	18.30	894027
2008-03-13	18.09	18.36	17.60	18.32	1035361
2008-03-14	18.53	18.53	17.78	17.89	702105
2008-03-17	17.40	17.90	17.31	17.68	748155
2008-03-18	18.00	19.00	17.97	18.85	1044552
2008-03-19	18.84	19.00	18.49	18.53	914936
2008-03-20	18.82	19.60	18.70	19.46	1585080
2008-03-24	21.86	23.22	21.34	22.31	2764102
2008-03-25	23.18	23.18	19.75	20.39	3985096
2008-03-26	20.24	20.50	19.59	19.98	1319018
2008-03-27	20.07	20.33	19.65	19.72	1016706
2008-03-28	19.83	20.55	19.83	20.19	1014960
2008-03-31	20.28	20.49	19.75	19.81	799749
2008-04-01	19.91	20.25	19.90	20.17	932487
2008-04-02	20.25	20.72	20.00	20.22	558711
2008-04-03	20.05	20.63	20.03	20.43	787185
2008-04-04	20.49	20.52	20.20	20.40	654403
2008-04-07	20.42	21.31	20.42	20.91	582308
2008-04-08	21.10	21.19	20.50	20.69	597614
2008-04-09	20.68	20.98	19.98	20.08	777665
2008-04-10	20.00	20.83	19.95	20.20	1033499
2008-04-11	20.02	20.27	19.44	19.60	862667
2008-04-14	19.52	19.98	19.20	19.39	742577
2008-04-15	19.50	20.11	19.50	19.96	584700
2008-04-16	20.14	20.84	20.09	20.81	679940
2008-04-17	19.99	19.99	17.65	18.33	2926020
2008-04-18	18.69	18.87	18.00	18.82	1074021
2008-04-21	18.63	19.54	18.63	19.43	617665
2008-04-22	19.32	19.32	18.65	18.75	912559
2008-04-23	18.79	19.19	18.65	18.95	460106
2008-04-24	18.94	19.99	18.88	19.70	1010716
2008-04-25	19.78	20.13	19.63	20.10	536021
2008-04-28	20.03	20.48	20.03	20.33	486085
2008-04-29	20.25	20.43	20.15	20.28	336874
2008-04-30	20.38	20.69	20.20	20.27	470922
2008-05-01	20.28	21.37	20.25	21.34	823447
2008-05-02	21.49	21.66	21.04	21.12	533782
2008-05-05	21.12	21.43	20.82	20.96	519822
2008-05-06	20.80	21.12	20.75	21.01	628945
2008-05-07	21.45	22.33	21.17	22.01	1340123
2008-05-08	22.11	22.90	21.93	22.13	782668
2008-05-09	21.97	22.07	21.69	21.91	486342
2008-05-12	22.03	22.54	22.01	22.39	472244
2008-05-13	22.41	22.56	22.17	22.56	318649
2008-05-14	22.59	23.04	22.55	22.73	465964
2008-05-15	22.68	22.93	22.17	22.66	416162
2008-05-16	22.81	22.81	22.40	22.54	651269
2008-05-19	22.58	24.12	22.50	23.30	1072671
2008-05-20	23.24	23.53	23.03	23.26	631395
2008-05-21	23.24	23.97	22.77	22.96	895202
2008-05-22	23.09	24.30	23.05	24.24	697658
2008-05-23	24.19	24.33	23.57	23.83	413875
2008-05-27	23.93	24.62	23.90	24.60	561783
2008-05-28	24.65	24.70	23.88	24.10	645130
2008-05-29	24.00	24.97	23.95	24.90	646067
2008-05-30	24.90	25.39	24.77	24.99	511409
2008-06-02	24.86	25.11	24.41	24.83	450663
2008-06-03	24.98	24.99	24.24	24.46	556455
2008-06-04	24.61	25.75	24.50	25.67	741147
2008-06-05	25.77	26.40	25.45	26.37	711895
2008-06-06	26.25	26.45	25.84	25.90	744393
2008-06-09	26.22	26.31	24.83	25.67	753757
2008-06-10	25.43	25.99	25.28	25.64	627972
2008-06-11	25.58	25.85	25.29	25.57	407112
2008-06-12	25.90	26.63	25.87	26.32	612156
2008-06-13	26.62	26.85	26.42	26.85	424721
2008-06-16	26.70	27.24	26.70	27.21	461573
2008-06-17	27.28	27.30	26.44	26.52	452297
2008-06-18	26.42	27.21	26.42	27.08	494925
2008-06-19	27.10	27.88	27.09	27.84	608121
2008-06-20	27.79	27.89	26.51	26.65	1017723
2008-06-23	26.87	27.01	25.41	25.82	736468
2008-06-24	25.55	25.67	24.75	24.85	859688
2008-06-25	25.02	26.26	25.02	26.20	677531
2008-06-26	25.93	26.14	24.90	24.95	636512
2008-06-27	24.97	25.34	24.37	24.84	787182
2008-06-30	24.40	25.11	24.32	24.32	611771
2008-07-01	24.11	24.39	23.59	24.37	767428
2008-07-02	25.49	26.05	25.26	25.65	905054
2008-07-03	25.76	26.11	24.73	24.82	453900
2008-07-07	25.82	25.84	24.75	25.26	723085
2008-07-08	25.35	25.68	18.09	19.54	4903778
2008-07-09	19.22	20.40	19.22	19.43	1872147
2008-07-10	19.22	19.36	18.01	18.63	1706082
2008-07-11	18.25	18.82	18.05	18.58	885863
2008-07-14	18.99	19.11	18.06	18.22	770678
2008-07-15	18.13	18.76	18.05	18.39	960229
2008-07-16	18.43	18.98	18.10	18.75	908148
2008-07-17	18.89	19.10	18.50	18.87	606651
2008-07-18	18.86	19.10	18.30	18.41	578278
2008-07-21	18.52	18.95	18.50	18.91	599425
2008-07-22	18.60	19.02	18.43	18.99	607966
2008-07-23	18.99	19.34	18.83	19.31	804591
2008-07-24	21.24	21.24	19.50	19.95	1144876
2008-07-25	20.06	20.36	19.83	20.13	476877
2008-07-28	20.15	20.25	19.87	20.06	602625
2008-07-29	20.10	20.87	20.10	20.73	538381
2008-07-30	21.08	21.25	20.34	20.80	452437
2008-07-31	20.59	28.00	20.58	23.21	2765964
2008-08-01	26.00	26.07	24.18	24.72	1311207
2008-08-04	25.29	25.29	24.02	24.23	586107
2008-08-05	24.44	24.69	24.19	24.63	543176
2008-08-06	24.48	25.21	24.00	25.01	841661
2008-08-07	25.06	25.25	24.47	24.89	582286
2008-08-08	24.86	25.41	24.64	25.25	676468
2008-08-11	25.25	26.70	25.07	26.45	701672
2008-08-12	26.43	26.55	26.00	26.18	907633
2008-08-13	26.13	26.27	25.13	25.62	580709
2008-08-14	26.54	26.54	25.34	25.85	764484
2008-08-15	26.07	26.17	25.33	26.11	677591
2008-08-18	26.11	26.50	25.85	26.05	445360
2008-08-19	25.78	26.30	25.50	25.61	400237
2008-08-20	25.76	26.17	25.57	25.88	371975
2008-08-21	25.66	25.99	25.54	25.81	299197
2008-08-22	25.99	26.15	25.69	26.08	294917
2008-08-25	25.90	26.18	25.48	25.60	364754
2008-08-26	25.56	25.99	25.56	25.90	344369
2008-08-27	25.87	26.98	25.74	26.91	585042
2008-08-28	27.00	27.25	26.74	26.85	418508
2008-08-29	26.76	26.99	26.17	26.54	445361
2008-09-02	26.91	27.27	26.65	27.07	490712
2008-09-03	27.00	27.47	26.96	27.14	796876
2008-09-04	27.01	27.23	26.37	26.44	439149
2008-09-05	26.28	26.44	25.05	25.91	802285
2008-09-08	26.26	26.50	25.82	26.02	502198
2008-09-09	25.97	26.40	25.38	25.52	866951
2008-09-10	25.99	26.13	25.61	26.07	669788
2008-09-11	25.85	25.86	21.53	22.76	1980679
2008-09-12	22.52	23.75	22.52	23.62	923089
2008-09-15	22.46	23.27	20.55	21.99	1109248
2008-09-16	21.80	23.27	21.11	23.27	895177
2008-09-17	22.91	23.50	21.83	22.41	818590
2008-09-18	22.41	24.79	21.75	24.50	1083606
2008-09-19	25.19	25.65	24.01	25.28	1311166
2008-09-22	25.17	25.39	24.48	24.57	432298
2008-09-23	24.71	25.39	24.04	24.12	572117
2008-09-24	24.29	24.92	24.29	24.47	592506
2008-09-25	24.59	25.30	24.51	25.22	470715
2008-09-26	24.75	25.50	24.23	25.49	527701
2008-09-29	25.13	25.33	23.65	24.10	737521
2008-09-30	24.10	24.62	23.80	24.05	607700
2008-10-01	23.86	24.32	23.44	23.57	526872
2008-10-02	23.45	23.62	22.84	22.84	645529
2008-10-03	23.35	23.50	22.76	22.79	714927
2008-10-06	22.25	22.82	20.11	21.87	975605
2008-10-07	22.07	22.75	20.11	20.21	781857
2008-10-08	19.93	20.49	17.83	19.67	991776
2008-10-09	19.59	20.45	18.05	18.42	650074
2008-10-10	17.68	19.00	16.50	18.53	1223763
2008-10-13	19.34	20.94	19.25	20.73	689779
2008-10-14	21.48	21.49	19.60	19.79	641919
2008-10-15	19.54	20.48	18.16	18.25	550518
2008-10-16	18.26	18.90	17.39	18.90	808775
2008-10-17	18.52	20.24	18.28	19.26	596450
2008-10-20	19.53	20.48	19.47	20.48	433823
2008-10-21	20.10	20.44	19.84	19.93	460825
2008-10-22	19.65	19.97	18.65	18.88	375011
2008-10-23	19.84	19.85	17.82	18.28	686548
2008-10-24	17.03	18.80	17.00	17.60	692074
2008-10-27	17.41	17.76	16.75	16.81	608013
2008-10-28	17.23	18.44	16.20	18.36	917622
2008-10-29	18.48	19.59	18.27	19.01	533121
2008-10-30	19.65	20.42	19.02	20.42	564993
2008-10-31	21.66	22.47	21.01	21.78	904146
2008-11-03	21.86	22.59	21.45	21.67	606895
2008-11-04	21.80	22.65	21.74	22.59	569138
2008-11-05	22.46	22.59	21.97	21.97	535675
2008-11-06	21.86	22.58	21.50	22.31	567466
2008-11-07	22.50	23.37	22.36	23.34	677475
2008-11-10	23.58	23.95	22.40	22.50	787884
2008-11-11	22.37	22.46	21.77	21.82	453440
2008-11-12	21.61	21.80	20.93	21.11	715600
2008-11-13	21.07	22.83	20.05	22.75	706765
2008-11-14	22.56	23.00	22.07	22.33	748442
2008-11-17	22.21	22.84	21.14	21.28	783731
2008-11-18	21.45	22.13	20.60	21.20	790389
2008-11-19	21.14	21.45	20.20	20.30	752309
2008-11-20	20.01	22.11	19.76	20.22	718591
2008-11-21	20.59	21.13	19.40	20.76	1100473
2008-11-24	20.83	25.79	20.55	25.68	2338837
2008-11-25	28.10	28.98	24.76	25.56	2063623
2008-11-26	25.14	25.81	24.15	25.69	1055779
2008-11-28	25.47	26.54	25.46	26.52	213229
2008-12-01	26.41	26.52	24.00	24.01	736855
2008-12-02	24.69	25.33	24.06	25.30	839367
2008-12-03	25.37	25.37	23.02	24.00	1423075
2008-12-04	23.60	24.62	22.81	23.27	848881
2008-12-05	23.09	24.22	22.77	24.20	945921
2008-12-08	24.60	24.89	24.10	24.48	762760
2008-12-09	24.38	25.09	24.25	24.41	683579
2008-12-10	24.65	25.07	24.19	24.60	590607
2008-12-11	24.34	24.80	23.51	23.77	539394
2008-12-12	23.37	24.55	23.37	24.43	551388
2008-12-15	24.48	24.90	23.64	23.87	864590
2008-12-16	24.15	24.99	23.83	24.95	675187
2008-12-17	24.61	25.96	24.51	25.51	846032
2008-12-18	25.27	25.86	24.69	25.07	873344
2008-12-19	25.60	26.30	25.05	25.92	1204557
2008-12-22	26.06	26.48	25.47	26.24	768176
2008-12-23	26.36	26.46	25.41	25.57	739737
2008-12-24	25.48	25.69	25.21	25.64	191594
2008-12-26	25.75	25.80	25.34	25.72	166288
2008-12-29	25.82	25.99	25.27	25.63	394284
2008-12-30	25.72	27.05	25.66	27.03	608778
2008-12-31	27.10	27.80	27.10	27.50	708604
2009-01-02	27.54	27.92	27.08	27.79	334512
2009-01-05	27.79	28.16	27.52	28.11	666809
2009-01-06	28.34	28.43	26.87	27.01	750249
2009-01-07	26.68	27.43	25.67	27.30	984249
2009-01-08	27.39	27.91	27.12	27.91	767430
2009-01-09	28.07	28.31	27.22	27.33	639334
2009-01-12	27.37	27.48	26.59	26.93	308111
2009-01-13	26.96	27.26	26.90	27.09	418946
2009-01-14	26.77	27.11	26.64	26.88	590079
2009-01-15	26.87	27.76	25.43	26.94	1061098
2009-01-16	27.31	27.40	25.93	26.73	618241
2009-01-20	26.73	28.13	26.63	27.61	1464022
2009-01-21	27.89	30.65	27.89	30.58	2234880
2009-01-22	30.06	31.32	29.62	30.98	1142220
2009-01-23	30.38	31.20	30.10	31.17	825491
2009-01-26	31.18	32.73	31.09	31.97	1291996
2009-01-27	32.03	32.43	31.38	31.78	657075
2009-01-28	32.15	32.55	32.00	32.54	793836
2009-01-29	31.96	33.12	31.96	32.99	1009759
2009-01-30	33.10	33.32	32.25	32.33	719246
2009-02-02	32.07	33.69	31.23	33.33	1115384
2009-02-03	33.01	33.68	32.82	33.27	981234
2009-02-04	32.92	33.48	32.35	32.52	1234593
2009-02-05	32.41	33.60	31.42	32.90	1048544
2009-02-06	33.00	33.58	32.44	33.35	802991
2009-02-09	33.35	33.35	32.52	33.01	439393
2009-02-10	33.00	33.15	31.57	31.78	668142
2009-02-11	31.78	32.51	31.41	31.90	363747
2009-02-12	31.62	32.88	31.51	32.78	545110
2009-02-13	32.88	33.59	32.54	33.11	455977
2009-02-17	32.53	32.53	31.50	31.97	763346
2009-02-18	32.46	32.46	31.46	31.47	786558
2009-02-19	31.96	32.16	29.06	29.27	1925884
2009-02-20	28.99	29.85	28.27	29.31	1299162
2009-02-23	29.58	29.82	28.61	28.67	624318
2009-02-24	29.10	30.47	29.03	30.36	735822
2009-02-25	30.07	30.54	29.35	29.98	805141
2009-02-26	30.45	30.72	29.25	29.25	555904
2009-02-27	28.95	30.10	28.80	29.38	787496
2009-03-02	29.26	29.52	28.41	28.70	1026117
2009-03-03	25.82	27.43	22.81	23.17	4484107
2009-03-04	23.32	24.29	23.25	23.82	1665783
2009-03-05	23.40	23.73	22.36	22.51	1445938
2009-03-06	22.77	22.98	20.58	21.33	1460130
2009-03-09	21.03	21.66	20.43	21.14	1025412
2009-03-10	21.49	22.55	21.33	22.25	1137733
2009-03-11	22.36	22.75	21.35	22.11	1357397
2009-03-12	22.10	23.86	22.10	23.77	1069027
2009-03-13	23.82	23.93	22.09	22.70	943680
2009-03-16	22.85	22.99	22.02	22.11	556840
2009-03-17	22.33	23.28	22.14	23.17	962142
2009-03-18	23.48	24.27	23.33	24.15	1271309
2009-03-19	24.31	24.50	23.59	23.86	595249
2009-03-20	24.08	24.39	22.96	22.99	552843
2009-03-23	23.46	23.77	22.87	23.72	648676
2009-03-24	23.36	23.50	22.47	22.61	616572
2009-03-25	22.71	23.00	22.06	22.81	477326
2009-03-26	23.03	23.08	22.55	23.02	644035
2009-03-27	23.00	23.08	22.08	22.09	640272
2009-03-30	22.13	26.85	22.13	26.75	3562465
2009-03-31	26.45	26.97	25.41	25.82	1488380
2009-04-01	25.17	26.45	24.85	26.41	1040064
2009-04-02	26.82	27.07	26.45	26.86	908116
2009-04-03	26.86	26.99	26.49	26.99	558654
2009-04-06	26.76	26.91	26.25	26.64	528919
2009-04-07	26.38	26.40	25.60	25.76	590151
2009-04-08	25.97	26.73	25.50	26.48	1009114
2009-04-09	26.80	27.70	26.75	27.56	787140
2009-04-13	27.20	27.29	26.10	26.64	477514
2009-04-14	26.59	26.75	25.53	25.82	498262
2009-04-15	25.54	25.95	24.96	25.85	844066
2009-04-16	26.18	27.11	26.08	26.98	639889
2009-04-17	27.04	27.27	26.50	26.89	421318
2009-04-20	26.55	27.00	25.56	25.97	434630
2009-04-21	25.80	26.61	25.62	26.60	598965
2009-04-22	25.78	26.74	25.78	26.16	382684
2009-04-23	26.12	26.27	25.51	25.89	457872
2009-04-24	25.86	26.80	25.86	26.75	484108
2009-04-27	26.35	26.75	25.90	26.07	580071
2009-04-28	25.98	26.53	25.72	26.25	603030
2009-04-29	26.48	26.90	26.10	26.54	650678
2009-04-30	26.80	27.24	26.32	26.32	708710
2009-05-01	26.39	27.11	26.27	27.00	632678
2009-05-04	27.25	27.25	26.67	26.97	539099
2009-05-05	27.00	27.07	26.45	27.00	559003
2009-05-06	27.20	27.38	26.50	26.93	438838
2009-05-07	27.54	29.30	27.30	29.15	1201762
2009-05-08	29.23	29.75	28.72	29.36	839028
2009-05-11	29.08	29.20	28.07	28.22	765296
2009-05-12	28.35	28.57	27.06	27.59	756133
2009-05-13	27.30	27.55	26.05	26.31	1077798
2009-05-14	26.50	27.30	26.27	26.91	749126
2009-05-15	26.94	27.24	26.81	27.14	659190
2009-05-18	27.27	27.75	27.14	27.68	650982
2009-05-19	27.78	27.96	27.07	27.32	685667
2009-05-20	27.51	27.81	26.91	26.95	478778
2009-05-21	26.85	27.07	25.69	26.01	720053
2009-05-22	26.05	26.40	25.47	25.52	486523
2009-05-26	25.45	25.85	24.71	25.62	1323764
2009-05-27	25.57	25.92	24.70	24.76	775343
2009-05-28	24.93	25.21	24.10	24.93	561298
2009-05-29	24.97	25.62	24.70	25.62	593786
2009-06-01	25.72	26.76	25.72	26.69	754589
2009-06-02	26.62	27.16	26.39	26.89	638298
2009-06-03	26.70	26.85	25.74	26.25	562217
2009-06-04	26.35	26.61	26.08	26.36	501436
2009-06-05	26.61	26.61	25.81	25.99	461939
2009-06-08	25.60	25.88	25.33	25.67	321762
2009-06-09	25.85	26.11	25.40	25.44	508454
2009-06-10	25.58	25.61	24.81	25.17	605441
2009-06-11	25.27	26.09	25.13	25.55	387521
2009-06-12	25.48	25.48	24.94	25.46	348070
2009-06-15	25.28	25.37	24.60	24.81	449432
2009-06-16	25.17	25.35	24.20	24.30	893019
2009-06-17	24.43	24.77	24.17	24.41	463190
2009-06-18	24.34	24.59	23.22	24.07	979355
2009-06-19	24.43	24.74	24.26	24.46	591459
2009-06-22	24.36	24.37	23.88	23.88	497276
2009-06-23	24.14	24.19	23.53	23.69	532166
2009-06-24	23.91	24.36	23.71	23.98	420527
2009-06-25	23.92	24.23	23.54	24.12	363987
2009-06-26	23.96	24.00	23.59	23.90	485603
2009-06-29	23.98	24.38	23.75	24.12	348046
2009-06-30	24.16	24.46	24.01	24.44	551726
2009-07-01	24.53	24.78	24.40	24.49	305753
2009-07-02	24.19	24.30	23.69	23.83	302728
2009-07-06	23.81	23.81	23.10	23.41	427770
2009-07-07	23.48	23.54	22.90	22.95	453081
2009-07-08	23.09	23.39	22.50	22.73	441413
2009-07-09	22.84	23.39	22.50	23.18	392387
2009-07-10	23.15	23.43	23.05	23.39	256931
2009-07-13	23.53	23.96	23.03	23.96	453387
2009-07-14	23.91	24.93	23.65	24.89	761222
2009-07-15	25.20	26.22	25.15	26.21	725208
2009-07-16	26.19	26.32	25.65	26.02	449937
2009-07-17	26.08	26.58	25.87	26.39	476687
2009-07-20	26.45	26.70	26.27	26.59	402449
2009-07-21	26.61	26.74	26.24	26.69	509290
2009-07-22	26.61	27.50	26.30	27.47	518177
2009-07-23	27.47	27.96	27.16	27.93	722861
2009-07-24	27.74	28.13	27.66	28.11	518159
2009-07-27	28.16	28.45	27.70	27.96	412778
2009-07-28	27.74	28.23	27.58	27.82	632944
2009-07-29	29.40	29.49	27.89	29.12	1076796
2009-07-30	29.35	29.93	29.35	29.81	609840
2009-07-31	29.81	29.99	29.59	29.61	441099
2009-08-03	30.00	30.34	29.67	30.16	566491
2009-08-04	30.10	30.39	29.61	30.10	400564
2009-08-05	30.02	30.45	29.63	30.06	457858
2009-08-06	30.24	30.33	29.72	29.80	559938
2009-08-07	30.05	31.48	29.97	30.97	917803
2009-08-10	31.13	31.33	30.72	30.92	652861
2009-08-11	31.19	31.39	31.00	31.06	521881
2009-08-12	30.89	31.61	30.89	31.42	762879
2009-08-13	31.64	31.79	30.81	30.83	916584
2009-08-14	30.89	30.91	27.86	29.50	2320735
2009-08-17	21.50	23.85	20.86	22.52	6942562
2009-08-18	22.66	23.09	22.20	22.37	1665329
2009-08-19	22.00	22.49	22.00	22.41	748830
2009-08-20	22.35	22.81	22.24	22.72	767143
2009-08-21	22.98	23.10	22.45	22.58	944380
2009-08-24	22.30	22.76	21.56	21.81	1286469
2009-08-25	21.82	21.96	21.42	21.61	707071
2009-08-26	21.60	21.84	20.92	21.25	870638
2009-08-27	21.25	21.34	20.64	21.33	697683
2009-08-28	21.53	21.77	21.00	21.03	452448
2009-08-31	20.96	21.13	20.66	20.96	567273
2009-09-01	21.00	21.45	20.79	21.17	857903
2009-09-02	21.19	21.50	21.04	21.11	555921
2009-09-03	21.23	21.65	21.09	21.61	869561
2009-09-04	21.55	21.98	21.52	21.89	529001
2009-09-08	22.02	22.21	21.60	21.96	545025
2009-09-09	22.01	22.70	21.94	22.59	568164
2009-09-10	22.70	22.91	22.52	22.84	419188
2009-09-11	22.91	22.91	22.38	22.61	446418
2009-09-14	22.50	22.81	22.35	22.54	364887
2009-09-15	22.64	23.07	22.38	22.79	541400
2009-09-16	22.80	23.11	22.52	23.06	367110
2009-09-17	23.15	23.52	22.91	23.12	447869
2009-09-18	23.17	23.28	22.89	23.25	683408
2009-09-21	23.35	24.13	23.35	23.68	639787
2009-09-22	23.81	24.00	23.47	23.75	664300
2009-09-23	23.76	24.22	23.69	23.91	690121
2009-09-24	23.99	24.08	23.29	23.42	433918
2009-09-25	23.30	23.46	22.99	23.01	376161
2009-09-28	23.08	23.50	22.90	23.39	428410
2009-09-29	23.43	23.64	23.16	23.39	291183
2009-09-30	23.52	23.55	22.90	23.16	465169
2009-10-01	23.05	23.22	22.40	22.41	414109
2009-10-02	22.23	22.60	22.10	22.47	588125
2009-10-05	22.51	22.71	22.29	22.61	376936
2009-10-06	22.73	22.96	22.61	22.84	221574
2009-10-07	22.84	23.90	22.30	23.64	738129
2009-10-08	23.90	24.47	23.60	24.00	867524
2009-10-09	24.00	24.16	23.75	24.05	331423
2009-10-12	24.08	24.16	23.53	23.58	306171
2009-10-13	23.59	23.67	23.25	23.60	291067
2009-10-14	23.75	24.30	23.61	24.28	735948
2009-10-15	24.09	24.64	23.92	24.53	976992
2009-10-16	24.72	24.87	24.11	24.44	1419574
2009-10-19	21.50	21.50	19.85	19.94	9772009
2009-10-20	20.00	20.07	19.55	20.00	1847343
2009-10-21	19.98	20.12	19.58	19.58	1084196
2009-10-22	19.57	19.67	19.12	19.45	1042225
2009-10-23	19.73	19.74	19.13	19.13	656874
2009-10-26	19.24	19.42	18.81	19.04	974569
2009-10-27	19.09	19.35	18.89	18.94	630318
2009-10-28	19.01	19.30	18.41	18.57	1335397
2009-10-29	20.19	20.83	19.40	20.51	2794333
2009-10-30	20.46	21.16	20.39	20.56	1191633
2009-11-02	20.46	20.49	19.74	20.36	1602367
2009-11-03	20.09	21.07	20.05	21.01	1144803
2009-11-04	21.04	21.44	20.92	20.99	808662
2009-11-05	21.18	21.97	21.14	21.92	1052434
2009-11-06	21.75	22.05	21.61	21.91	719090
2009-11-09	22.01	22.37	22.00	22.36	651979
2009-11-10	22.30	23.24	22.30	23.05	1298615
2009-11-11	23.26	23.56	22.91	23.10	517380
2009-11-12	23.14	23.22	22.66	22.77	485623
2009-11-13	22.78	22.95	22.37	22.88	607320
2009-11-16	23.07	23.78	23.07	23.76	804873
2009-11-17	23.62	23.97	22.91	23.43	1490025
2009-11-18	23.36	23.66	23.15	23.64	702858
2009-11-19	23.38	23.45	23.13	23.37	710852
2009-11-20	23.27	23.58	23.09	23.56	679006
2009-11-23	23.85	24.20	23.78	24.11	864000
2009-11-24	24.19	24.19	23.91	23.98	532873
2009-11-25	24.03	24.20	23.99	24.12	495938
2009-11-27	23.59	23.95	23.34	23.69	246926
2009-11-30	23.78	24.20	23.51	23.79	611554
2009-12-01	24.00	24.30	23.81	24.22	545481
2009-12-02	24.29	25.13	24.15	25.02	915957
2009-12-03	25.04	25.35	24.95	25.00	619404
2009-12-04	25.37	25.70	25.20	25.29	728085
2009-12-07	25.27	25.71	25.22	25.50	369390
2009-12-08	25.47	25.57	25.29	25.43	338343
2009-12-09	25.48	25.48	25.11	25.34	303482
2009-12-10	25.02	25.50	25.00	25.09	601923
2009-12-11	25.25	25.30	25.00	25.22	303000
2009-12-14	25.31	25.54	25.18	25.51	434347
2009-12-15	25.52	25.82	25.42	25.43	422133
2009-12-16	25.65	25.69	25.01	25.15	613687
2009-12-17	25.12	25.34	24.90	25.04	400250
2009-12-18	25.22	25.36	25.05	25.29	619561
2009-12-21	25.34	25.72	25.27	25.70	457200
2009-12-22	25.80	26.25	25.70	26.24	450213
2009-12-23	26.26	26.62	26.21	26.52	463631
2009-12-24	26.52	26.76	26.48	26.70	140436
2009-12-28	26.80	26.82	26.38	26.75	327425
2009-12-29	26.75	26.91	26.59	26.91	276131
2009-12-30	26.88	27.15	26.76	27.10	423957
2009-12-31	27.00	27.20	26.53	26.56	303121
2010-01-04	26.94	27.98	26.84	27.81	739746
2010-01-05	27.65	27.98	27.00	27.22	721253
2010-01-06	27.22	27.44	26.12	26.54	1011094
2010-01-07	26.37	27.08	26.33	26.63	515616
2010-01-08	26.26	26.59	25.76	26.53	598661
2010-01-11	26.70	27.04	26.62	26.84	398970
2010-01-12	26.77	26.77	26.05	26.16	608722
2010-01-13	26.10	26.39	25.82	26.26	304732
2010-01-14	26.13	26.43	26.13	26.21	307018
2010-01-15	26.34	26.34	25.67	25.72	561164
2010-01-19	25.79	26.30	25.68	26.25	462319
2010-01-20	26.13	26.19	25.84	26.10	363004
2010-01-21	26.20	26.48	25.64	25.68	424678
2010-01-22	25.80	25.82	25.15	25.15	471525
2010-01-25	25.32	25.46	24.88	25.24	430150
2010-01-26	25.11	25.39	24.64	25.23	393290
2010-01-27	25.25	25.99	25.05	25.94	340330
2010-01-28	25.94	25.99	25.00	25.17	294147
2010-01-29	25.17	25.47	24.70	24.79	361898
2010-02-01	24.93	25.18	24.56	25.17	291262
2010-02-02	25.12	25.26	24.94	25.16	297977
2010-02-03	25.02	25.30	24.88	25.03	165017
2010-02-04	25.00	25.00	24.26	24.35	351675
2010-02-05	24.24	24.55	23.60	24.23	358178
2010-02-08	24.13	24.22	23.45	23.48	312193
2010-02-09	23.72	23.75	23.47	23.72	202586
2010-02-10	23.59	23.98	23.37	23.97	220774
2010-02-11	23.90	24.13	23.54	24.07	152605
2010-02-12	23.98	25.17	23.72	25.10	591866
2010-02-16	25.50	25.74	25.06	25.72	474955
2010-02-17	25.75	26.15	25.65	26.12	336106
2010-02-18	26.19	26.50	25.96	26.50	257399
2010-02-19	26.50	26.63	26.24	26.25	374495
2010-02-22	26.23	26.49	25.99	26.20	235820
2010-02-23	26.14	26.35	25.90	25.93	340724
2010-02-24	26.00	26.10	25.86	25.95	297823
2010-02-25	26.08	26.16	25.52	25.96	532841
2010-02-26	25.93	25.93	25.52	25.65	267786
2010-03-01	25.68	26.35	25.59	25.83	596817
2010-03-02	25.84	26.56	25.75	26.54	807681
2010-03-03	26.74	26.78	25.95	26.02	635543
2010-03-04	26.00	26.15	25.71	25.85	405394
2010-03-05	25.88	26.02	25.74	25.78	333211
2010-03-08	25.85	26.15	25.61	26.08	436345
2010-03-09	26.07	26.50	26.01	26.33	417696
2010-03-10	27.01	27.75	26.93	27.61	797724
2010-03-11	27.50	27.85	27.29	27.84	375072
2010-03-12	27.84	27.84	27.42	27.65	292638
2010-03-15	27.70	27.82	27.35	27.50	272107
2010-03-16	27.50	28.34	27.20	27.53	908192
2010-03-17	27.62	28.12	27.60	27.87	461713
2010-03-18	27.95	28.00	27.65	27.95	351135
2010-03-19	28.00	28.00	27.25	27.52	589951
2010-03-22	27.45	27.87	27.01	27.71	272859
2010-03-23	27.75	28.15	27.51	28.13	379160
2010-03-24	28.03	28.25	27.93	27.97	400148
2010-03-25	28.12	28.15	27.87	27.96	451223
2010-03-26	27.95	28.10	27.66	27.73	179186
2010-03-29	27.91	28.05	27.49	27.54	309893
2010-03-30	27.62	28.04	27.59	27.67	273477
2010-03-31	27.53	27.98	27.50	27.86	296782
2010-04-01	27.90	28.20	27.52	27.63	297931
2010-04-05	27.63	28.03	27.42	28.03	265308
2010-04-06	27.84	29.35	27.84	28.91	725921
2010-04-07	28.95	29.37	28.90	29.35	605874
2010-04-08	29.30	29.78	29.01	29.16	491110
2010-04-09	29.20	29.45	28.94	29.11	450658
2010-04-12	29.19	29.31	28.78	29.05	365345
2010-04-13	29.09	29.25	28.83	29.16	317158
2010-04-14	29.18	29.60	29.08	29.55	308140
2010-04-15	29.50	29.67	29.41	29.50	241635
2010-04-16	29.53	29.60	29.10	29.35	532772
2010-04-19	29.18	29.55	28.72	28.95	362190
2010-04-20	29.01	29.59	28.93	29.58	255376
2010-04-21	29.51	29.98	29.51	29.92	327986
2010-04-22	29.62	29.75	29.25	29.51	551481
2010-04-23	29.40	29.47	28.87	28.94	503434
2010-04-26	29.04	29.10	28.81	28.95	401666
2010-04-27	28.80	29.18	28.23	28.48	1219655
2010-04-28	28.52	28.71	28.25	28.35	799427
2010-04-29	27.73	27.93	27.24	27.49	986192
2010-04-30	27.56	27.92	27.40	27.67	781652
2010-05-03	27.79	28.49	27.53	28.38	668813
2010-05-04	28.02	28.14	27.51	27.61	657762
2010-05-05	27.44	28.61	27.00	28.47	644714
2010-05-06	28.26	28.74	22.30	26.67	943858
2010-05-07	26.48	26.60	25.50	25.94	735213
2010-05-10	26.67	27.87	26.35	26.81	420154
2010-05-11	26.52	27.25	26.46	26.68	747787
2010-05-12	26.69	27.34	26.63	27.28	422949
2010-05-13	27.14	27.54	27.02	27.41	359937
2010-05-14	27.26	27.49	26.02	26.32	468438
2010-05-17	26.52	26.84	26.15	26.75	385454
2010-05-18	27.06	27.30	26.13	26.21	260996
2010-05-19	26.14	26.47	25.40	25.97	513421
2010-05-20	25.40	25.69	24.46	24.66	1061348
2010-05-21	24.31	25.71	24.29	25.59	799969
2010-05-24	25.59	25.76	25.15	25.35	479918
2010-05-25	24.93	25.60	24.48	25.54	465789
2010-05-26	25.62	26.24	25.00	25.16	430206
2010-05-27	25.63	26.31	25.46	26.31	535671
2010-05-28	26.20	26.49	26.06	26.10	423287
2010-06-01	26.03	26.27	25.27	25.29	542066
2010-06-02	25.28	25.79	25.16	25.79	338386
2010-06-03	25.79	26.23	25.63	26.07	318625
2010-06-04	25.76	26.00	25.18	25.35	473281
2010-06-07	25.49	25.59	24.80	24.87	357846
2010-06-08	24.89	25.01	24.24	24.51	523051
2010-06-09	24.63	25.19	24.35	24.55	393826
2010-06-10	24.98	25.02	24.57	24.92	210338
2010-06-11	24.65	25.29	24.65	25.29	266516
2010-06-14	25.42	25.45	25.00	25.05	175033
2010-06-15	25.11	25.88	25.10	25.72	392285
2010-06-16	25.60	25.98	25.14	25.62	244008
2010-06-17	25.87	26.05	25.47	25.91	192065
2010-06-18	26.08	26.15	25.75	25.82	433980
2010-06-21	26.04	26.14	25.56	25.75	336040
2010-06-22	25.75	26.10	25.44	25.52	214389
2010-06-23	25.57	26.14	25.25	25.78	268930
2010-06-24	25.75	26.20	25.65	25.83	330731
2010-06-25	26.02	26.25	25.73	26.20	479772
2010-06-28	26.25	26.39	25.94	26.13	313635
2010-06-29	25.83	25.87	25.08	25.34	398691
2010-06-30	25.40	25.64	24.61	24.69	445282
2010-07-01	24.68	24.69	23.92	24.36	567823
2010-07-02	24.54	24.56	23.73	24.13	267537
2010-07-06	24.41	24.74	24.00	24.28	496400
2010-07-07	24.29	24.85	24.14	24.82	548552
2010-07-08	25.07	25.11	24.66	25.04	361220
2010-07-09	25.07	25.43	24.92	25.43	222442
2010-07-12	25.43	25.86	25.15	25.42	248093
2010-07-13	25.68	26.35	25.55	26.19	422035
2010-07-14	26.16	26.75	26.12	26.68	507553
2010-07-15	26.66	27.36	26.66	27.12	607559
2010-07-16	26.88	27.02	26.36	26.44	408172
2010-07-19	26.44	26.95	26.21	26.49	176806
2010-07-20	26.15	26.86	26.05	26.75	167273
2010-07-21	26.90	26.98	26.20	26.21	244128
2010-07-22	26.60	27.32	26.60	27.16	479546
2010-07-23	27.12	27.32	26.84	27.26	359296
2010-07-26	27.35	27.45	27.06	27.43	229481
2010-07-27	27.46	27.56	26.85	27.02	351380
2010-07-28	26.88	27.29	26.62	26.95	229293
2010-07-29	28.13	28.47	27.21	27.46	676816
2010-07-30	27.21	27.46	27.00	27.29	400092
2010-08-02	27.75	27.75	26.70	26.77	568152
2010-08-03	27.12	27.47	26.68	27.27	462965
2010-08-04	27.32	27.62	27.21	27.34	533668
2010-08-05	27.10	27.25	26.84	26.85	339064
2010-08-06	26.79	27.03	26.47	26.90	340682
2010-08-09	27.04	27.13	26.80	27.00	380912
2010-08-10	26.78	27.06	26.71	26.87	302428
2010-08-11	26.67	26.67	25.90	26.15	381597
2010-08-12	25.84	26.05	25.50	26.01	334396
2010-08-13	26.00	26.07	25.77	25.88	386502
2010-08-16	25.88	26.37	25.65	26.27	285336
2010-08-17	26.58	26.81	26.15	26.34	412595
2010-08-18	26.34	26.86	26.16	26.61	409797
2010-08-19	26.44	26.61	26.06	26.34	325110
2010-08-20	26.17	26.63	26.00	26.61	275362
2010-08-23	26.68	26.75	25.80	25.80	329572
2010-08-24	25.51	25.51	25.07	25.30	510603
2010-08-25	25.11	25.29	24.94	25.17	330614
2010-08-26	25.17	25.53	24.77	24.95	325519
2010-08-27	25.14	25.29	24.57	25.19	324773
2010-08-30	25.04	25.32	24.77	24.82	435387
2010-08-31	24.91	24.91	24.39	24.72	536246
2010-09-01	25.12	25.68	25.11	25.35	421651
2010-09-02	25.43	25.67	25.14	25.61	272592
2010-09-03	25.78	26.13	25.74	25.96	249819
2010-09-07	25.79	25.95	25.33	25.35	319558
2010-09-08	25.50	25.63	25.17	25.50	557547
2010-09-09	25.73	25.84	25.31	25.60	394603
2010-09-10	25.60	25.72	25.31	25.50	278553
2010-09-13	25.73	26.22	25.68	25.80	407805
2010-09-14	25.66	26.09	25.55	25.99	345051
2010-09-15	26.05	26.70	26.00	26.53	534524
2010-09-16	26.60	27.22	26.49	26.93	705663
2010-09-17	27.22	27.26	26.93	27.01	571212
2010-09-20	27.13	27.98	27.08	27.79	638859
2010-09-21	27.76	27.93	27.42	27.61	308941
2010-09-22	27.65	27.95	27.65	27.74	293340
2010-09-23	27.62	28.30	27.52	27.98	546807
2010-09-24	28.33	28.79	28.14	28.63	512935
2010-09-27	28.70	28.86	28.25	28.54	235462
2010-09-28	28.47	28.78	28.03	28.71	252542
2010-09-29	28.77	28.92	28.48	28.71	341951
2010-09-30	28.78	29.66	28.73	29.61	923614
2010-10-01	29.75	30.33	29.27	30.19	1320055
2010-10-04	30.15	30.67	29.51	29.61	651890
2010-10-05	29.92	30.52	29.92	29.94	604068
2010-10-06	30.01	30.12	29.29	29.50	440485
2010-10-07	29.67	29.89	29.22	29.37	336795
2010-10-08	29.29	29.65	28.90	29.46	304940
2010-10-11	29.35	29.80	29.20	29.62	163194
2010-10-12	29.61	29.99	29.01	29.79	226313
2010-10-13	29.89	30.20	29.75	29.99	383316
2010-10-14	30.00	30.15	29.70	29.79	361949
2010-10-15	30.12	30.18	29.39	29.61	406147
2010-10-18	29.61	30.00	29.52	29.90	243809
2010-10-19	29.52	29.77	29.08	29.35	205914
2010-10-20	29.38	29.95	29.36	29.76	238610
2010-10-21	29.90	30.19	29.60	29.87	354465
2010-10-22	29.98	29.98	29.63	29.89	174654
2010-10-25	29.99	30.48	29.95	30.41	536245
2010-10-26	30.33	31.09	30.12	30.86	871330
2010-10-27	30.87	31.32	30.26	31.28	696228
2010-10-28	32.40	33.63	32.13	33.04	1334944
2010-10-29	33.04	33.95	32.72	33.57	913128
2010-11-01	33.95	33.99	32.85	32.95	818837
2010-11-02	33.50	34.90	33.16	34.48	1123676
2010-11-03	34.61	34.71	33.76	34.42	813734
2010-11-04	34.78	35.75	34.78	35.36	1160542
2010-11-05	35.52	35.69	34.12	34.36	907001
2010-11-08	34.44	36.81	34.24	36.61	1336004
2010-11-09	36.61	36.79	35.17	35.28	748964
2010-11-10	35.42	35.63	34.38	35.37	502215
2010-11-11	35.00	35.16	34.10	34.69	621517
2010-11-12	34.31	35.00	33.43	33.46	1404994
2010-11-15	33.41	34.37	32.85	33.88	803707
2010-11-16	33.50	33.86	32.97	33.25	599806
2010-11-17	33.40	33.75	33.26	33.50	294031
2010-11-18	33.94	34.10	33.36	33.45	539103
2010-11-19	33.28	33.58	32.87	33.40	636192
2010-11-22	33.34	33.62	33.05	33.51	369166
2010-11-23	33.09	34.63	33.04	33.83	712753
2010-11-24	34.07	34.79	34.07	34.68	631363
2010-11-26	34.50	34.63	34.00	34.12	192318
2010-11-29	33.82	34.12	32.75	33.64	781351
2010-11-30	33.42	33.45	32.79	33.07	681392
2010-12-01	33.49	34.15	33.49	33.74	363409
2010-12-02	33.77	34.93	33.60	34.71	687703
2010-12-03	34.66	35.38	34.51	35.12	505381
2010-12-06	35.00	35.84	34.84	35.54	640924
2010-12-07	35.93	36.73	35.40	35.50	749475
2010-12-08	35.71	37.99	35.61	37.87	1679569
2010-12-09	38.15	38.49	37.50	37.65	860316
2010-12-10	37.81	39.40	37.65	38.72	1663048
2010-12-13	39.25	40.08	38.86	39.09	1348921
2010-12-14	39.99	40.00	38.23	38.29	680329
2010-12-15	38.45	39.20	38.45	38.65	623166
2010-12-16	38.61	39.38	38.56	39.24	539537
2010-12-17	39.22	39.52	38.71	39.09	814593
2010-12-20	40.99	42.76	40.61	42.63	2921217
2010-12-21	43.26	43.35	41.95	42.15	1065043
2010-12-22	42.52	42.69	42.00	42.67	455274
2010-12-23	42.67	43.35	42.13	42.81	592208
2010-12-27	42.89	43.02	42.45	42.66	455470
2010-12-28	42.69	42.98	42.52	42.82	363470
2010-12-29	42.82	42.85	42.24	42.31	588777
2010-12-30	42.25	42.51	41.66	42.00	781292
2010-12-31	42.05	42.08	41.64	41.64	340126
2011-01-03	42.27	42.95	41.88	42.55	743781
2011-01-04	42.61	46.19	42.40	46.12	2697336
2011-01-05	45.98	46.07	45.12	45.59	1217978
2011-01-06	45.77	47.40	45.60	46.88	1059044
2011-01-07	47.50	47.74	45.61	46.90	1078469
2011-01-10	46.90	46.99	45.10	46.34	924349
2011-01-11	46.69	46.78	45.61	45.82	682369
2011-01-12	46.19	46.19	44.99	45.17	1065343
2011-01-13	45.05	48.35	43.50	48.03	2423710
2011-01-14	49.16	49.89	47.01	47.81	1867657
2011-01-18	47.92	49.89	47.83	49.71	1331030
2011-01-19	50.76	51.03	48.83	48.91	1647344
2011-01-20	48.50	48.75	46.44	47.56	1238158
2011-01-21	47.80	48.37	46.64	46.98	1011017
2011-01-24	48.56	48.57	47.09	47.68	826630
2011-01-25	47.67	47.94	46.72	47.28	709174
2011-01-26	47.50	48.90	47.25	48.66	879706
2011-01-27	49.00	49.00	48.25	48.54	454465
2011-01-28	48.40	48.62	47.00	47.29	698797
2011-01-31	47.05	48.96	46.33	48.15	1348671
2011-02-01	48.55	50.19	48.15	49.99	1195708
2011-02-02	50.00	50.78	49.26	49.37	872793
2011-02-03	49.17	49.76	48.75	49.20	538713
2011-02-04	49.68	50.97	49.38	50.81	612661
2011-02-07	52.83	54.20	52.11	53.51	1655702
2011-02-08	53.96	54.97	53.35	54.82	1439614
2011-02-09	54.96	56.87	54.28	56.25	1724364
2011-02-10	55.72	55.96	54.23	54.89	1385220
2011-02-11	54.57	55.41	54.38	55.40	807149
2011-02-14	56.36	57.00	56.00	56.90	1258814
2011-02-15	56.91	57.30	56.61	57.28	834912
2011-02-16	57.48	58.64	57.36	58.21	1381762
2011-02-17	58.25	58.57	57.77	58.25	1014881
2011-02-18	58.44	58.49	57.83	58.13	864902
2011-02-22	57.64	58.04	55.05	55.82	1380393
2011-02-23	56.09	57.05	52.44	53.14	2347031
2011-02-24	48.30	49.84	45.88	47.26	4176858
2011-02-25	47.33	48.81	46.57	48.37	1537939
2011-02-28	48.33	49.19	47.07	47.61	1078021
2011-03-01	48.18	48.18	45.77	46.49	1600789
2011-03-02	46.25	47.81	46.14	46.66	717955
2011-03-03	47.50	47.69	46.68	47.33	616165
2011-03-04	47.01	47.32	45.78	46.22	726390
2011-03-07	46.29	46.81	43.28	44.14	1786913
2011-03-08	43.96	45.75	43.80	45.47	965303
2011-03-09	45.52	45.88	44.11	44.38	718134
2011-03-10	43.53	43.76	42.50	42.53	1314639
2011-03-11	42.18	43.14	41.10	42.76	907065
2011-03-14	42.13	42.90	41.57	42.27	594445
2011-03-15	40.81	42.26	40.15	42.01	1183940
2011-03-16	41.69	43.32	41.51	42.31	1373568
2011-03-17	42.91	43.22	41.61	41.63	782588
2011-03-18	42.27	42.50	41.58	42.01	923866
2011-03-21	42.27	43.48	42.03	43.38	844054
2011-03-22	43.38	44.37	43.07	43.26	663972
2011-03-23	43.22	44.11	42.62	43.94	694251
2011-03-24	44.16	44.37	43.55	44.10	423848
2011-03-25	44.04	44.94	43.90	44.32	398405
2011-03-28	44.36	44.75	44.20	44.35	361735
2011-03-29	43.57	43.90	42.62	43.51	1413999
2011-03-30	43.84	48.07	43.79	47.97	3505823
2011-03-31	47.42	48.13	46.68	47.71	1137010
2011-04-01	47.92	49.00	47.50	48.46	956242
2011-04-04	48.70	49.26	48.01	49.11	963240
2011-04-05	48.72	49.57	48.33	48.43	852820
2011-04-06	48.75	48.96	47.74	47.86	654340
2011-04-07	47.98	48.72	47.24	47.91	419827
2011-04-08	48.23	48.30	46.58	47.16	621621
2011-04-11	47.10	47.33	46.12	46.39	368325
2011-04-12	46.00	46.20	44.55	44.76	839368
2011-04-13	45.14	45.62	44.76	45.32	911424
2011-04-14	44.93	46.21	44.85	46.08	561058
2011-04-15	45.90	46.38	45.01	46.20	842824
2011-04-18	45.46	45.82	44.54	45.30	334929
2011-04-19	45.49	45.71	44.44	44.97	595783
2011-04-20	45.50	46.00	45.40	45.89	310787
2011-04-21	46.40	46.66	45.60	45.90	431948
2011-04-25	45.61	45.84	44.91	45.36	382660
2011-04-26	45.51	46.40	45.16	46.19	531315
2011-04-27	46.34	47.75	46.32	47.75	904777
2011-04-28	46.97	48.14	44.70	48.01	2181375
2011-04-29	48.20	48.32	46.00	46.29	928378
2011-05-02	45.96	46.19	45.02	45.62	938513
2011-05-03	45.35	45.75	44.35	44.75	665902
2011-05-04	44.63	45.00	44.20	44.51	670080
2011-05-05	44.28	45.48	43.53	44.63	863493
2011-05-06	45.17	45.79	44.58	44.95	478961
2011-05-09	44.88	46.05	44.74	46.02	520497
2011-05-10	46.17	46.43	45.02	45.79	421888
2011-05-11	43.44	45.25	41.70	45.13	1590712
2011-05-12	44.88	45.73	44.64	45.04	534463
2011-05-13	45.14	45.89	44.73	45.27	603885
2011-05-16	44.82	45.33	44.52	44.58	533864
2011-05-17	45.09	45.09	42.76	43.08	855368
2011-05-18	43.34	43.48	42.34	42.85	812897
2011-05-19	43.36	43.86	42.66	43.72	394645
2011-05-20	43.44	43.67	42.45	42.67	552472
2011-05-23	42.34	42.38	41.66	41.98	488722
2011-05-24	42.03	42.57	40.86	40.89	621447
2011-05-25	40.88	42.43	40.52	42.20	478468
2011-05-26	42.22	43.48	41.87	43.01	735061
2011-05-27	43.01	43.01	42.04	42.32	391444
2011-05-31	42.78	43.06	41.78	43.01	507877
2011-06-01	42.92	43.04	40.20	40.26	1115047
2011-06-02	40.26	41.00	39.50	39.81	985532
2011-06-03	39.26	39.41	37.86	37.88	1100006
2011-06-06	37.79	38.33	37.27	37.37	642122
2011-06-07	37.45	37.62	36.91	37.11	592236
2011-06-08	36.97	36.99	34.61	35.19	1126553
2011-06-09	35.20	36.94	34.93	36.35	702755
2011-06-10	36.00	36.25	35.38	35.91	739116
2011-06-13	35.91	36.30	35.47	35.52	560622
2011-06-14	35.91	36.44	35.56	35.80	529368
2011-06-15	35.36	36.12	35.11	35.28	539143
2011-06-16	35.24	35.40	34.62	35.02	678679
2011-06-17	35.20	35.53	34.90	35.19	938676
2011-06-20	34.99	36.04	34.99	35.83	997927
2011-06-21	35.99	37.37	35.85	37.31	866007
2011-06-22	37.04	37.74	36.90	37.51	656577
2011-06-23	36.91	38.67	36.80	38.51	852711
2011-06-24	38.78	39.22	38.02	38.31	728992
2011-06-27	38.20	39.62	37.74	39.42	723424
2011-06-28	39.52	40.55	39.27	40.54	567718
2011-06-29	40.46	40.67	39.90	40.30	461259
2011-06-30	40.31	41.09	40.31	40.85	364062
2011-07-01	46.56	47.74	45.65	46.87	3622025
2011-07-05	46.75	47.41	44.96	45.72	1479621
2011-07-06	45.66	46.17	45.00	45.65	743106
2011-07-07	45.95	47.74	45.45	47.17	963142
2011-07-08	45.73	46.17	45.00	45.58	1114768
2011-07-11	44.95	45.32	43.65	44.05	713360
2011-07-12	43.56	43.93	43.04	43.41	682463
2011-07-13	43.82	44.63	43.25	43.59	593865
2011-07-14	43.60	44.35	42.55	42.63	640357
2011-07-15	42.99	43.45	42.51	43.01	588438
2011-07-18	42.76	43.10	41.20	41.51	829990
2011-07-19	52.00	53.89	49.90	53.26	6928948
2011-07-20	54.45	70.00	54.20	68.67	11537645
2011-07-21	76.05	82.50	69.46	74.27	12008059
2011-07-22	74.18	77.75	70.91	72.96	4236716
2011-07-25	71.87	73.39	69.00	71.30	2943633
2011-07-26	71.87	75.14	71.62	74.01	2022610
2011-07-27	74.44	74.99	69.13	69.77	1870110
2011-07-28	73.79	73.80	66.12	67.75	2874039
2011-07-29	65.98	70.20	63.08	68.25	2824983
2011-08-01	68.11	69.12	65.00	67.12	2037559
2011-08-02	66.49	68.91	63.18	63.21	1771241
2011-08-03	66.82	72.33	64.60	71.96	4518288
2011-08-04	71.50	72.09	66.49	67.26	2925249
2011-08-05	68.03	68.97	64.00	68.10	2260310
2011-08-08	64.42	67.40	63.58	63.98	2108350
2011-08-09	65.37	71.92	64.13	71.73	3027091
2011-08-10	70.05	74.82	67.28	69.73	2362245
2011-08-11	70.51	73.75	67.31	71.36	3020496
2011-08-12	72.01	76.99	70.15	75.72	2566666
2011-08-15	64.12	67.38	58.51	64.95	15156836
2011-08-16	61.25	66.59	61.00	64.03	5457397
2011-08-17	64.44	71.87	63.76	69.56	6055946
2011-08-18	67.14	68.40	64.59	64.69	3290979
2011-08-19	62.30	66.73	61.42	62.98	2752083
2011-08-22	65.42	65.63	62.40	64.64	2325605
2011-08-23	65.73	68.22	64.00	68.18	2144485
2011-08-24	68.30	69.48	66.36	67.93	1302685
2011-08-25	68.72	70.30	65.91	66.12	2000306
2011-08-26	66.18	70.00	65.55	69.06	1489788
2011-08-29	70.40	71.58	69.70	71.49	1641097
2011-08-30	71.00	73.25	70.67	72.48	1303939
2011-08-31	73.46	73.74	69.00	70.40	1563427
2011-09-01	70.90	72.83	69.16	69.31	1352989
2011-09-02	68.55	69.86	66.05	68.39	2168254
2011-09-06	66.50	67.96	65.68	67.48	1162319
2011-09-07	68.63	70.88	67.35	70.11	1263416
2011-09-08	69.74	69.84	66.89	67.13	1413673
2011-09-09	67.04	67.51	61.37	64.28	3642094
2011-09-12	65.31	66.75	64.20	66.46	1530022
2011-09-13	66.28	67.40	63.56	63.74	2294396
2011-09-14	64.35	64.73	62.51	63.81	1715748
2011-09-15	64.46	65.00	62.80	64.05	1009553
2011-09-16	64.42	64.77	60.97	62.18	2371183
2011-09-19	60.88	63.82	60.06	63.14	1363918
2011-09-20	63.39	64.00	58.66	59.40	1997326
2011-09-21	60.00	62.07	58.31	58.36	1648128
2011-09-22	56.50	57.50	54.25	55.47	1821366
2011-09-23	55.10	58.64	54.60	57.81	1241437
2011-09-26	58.12	58.86	44.01	49.54	7543481
2011-09-27	50.04	54.14	47.05	51.49	4125848
2011-09-28	53.10	56.70	52.83	53.23	3006705
2011-09-29	54.99	55.33	49.38	49.78	2119174
2011-09-30	48.78	49.17	46.54	46.58	1764593
2011-10-03	46.56	47.00	44.22	44.45	1639382
2011-10-04	44.04	48.89	43.93	48.71	1722243
2011-10-05	48.91	49.99	47.56	49.76	889852
2011-10-06	49.54	49.87	47.50	48.65	1238666
2011-10-07	48.92	49.50	46.05	47.52	1023663
2011-10-10	48.27	49.45	46.90	48.88	833287
2011-10-11	48.37	52.60	47.19	52.08	2872544
2011-10-12	52.04	52.09	47.89	48.46	1881219
2011-10-13	48.02	49.64	47.69	49.01	975861
2011-10-14	49.37	49.43	47.27	49.09	914949
2011-10-17	48.80	48.80	46.01	46.16	954391
2011-10-18	46.36	48.20	45.15	47.74	747645
2011-10-19	47.50	47.77	45.38	45.62	704431
2011-10-20	45.35	49.51	44.55	48.15	1687957
2011-10-21	49.01	49.01	46.70	47.65	984262
2011-10-24	47.74	51.04	47.35	49.31	1373403
2011-10-25	49.19	49.28	47.08	47.25	800624
2011-10-26	48.44	48.46	44.00	45.15	2262364
2011-10-27	48.00	48.00	43.75	44.20	2539879
2011-10-28	44.00	45.30	43.62	45.12	1680571
2011-10-31	44.21	44.93	43.37	43.45	1055663
2011-11-01	42.24	44.44	41.52	43.49	1283854
2011-11-02	43.88	44.08	42.56	43.82	909199
2011-11-03	44.79	45.20	42.58	44.86	841637
2011-11-04	44.54	46.28	44.28	45.30	891420
2011-11-07	45.30	45.52	43.55	44.18	802071
2011-11-08	44.47	44.78	43.45	43.97	740638
2011-11-09	42.75	44.76	42.34	42.38	1370011
2011-11-10	43.16	44.85	42.50	44.03	1212560
2011-11-11	44.61	45.92	44.13	45.67	837991
2011-11-14	45.38	48.67	44.71	46.04	1973668
2011-11-15	45.89	49.46	45.24	48.11	1686267
2011-11-16	47.75	51.40	47.30	49.82	2566863
2011-11-17	50.20	50.49	47.57	48.18	1216506
2011-11-18	48.18	49.00	47.20	47.37	1221525
2011-11-21	46.44	46.46	44.00	44.56	1113139
2011-11-22	44.57	44.58	42.41	42.88	1037101
2011-11-23	42.40	42.49	40.35	41.53	1027290
2011-11-25	41.40	42.49	40.69	40.70	323505
2011-11-28	42.33	43.01	41.50	42.53	627406
2011-11-29	43.15	43.36	41.78	42.17	527266
2011-11-30	43.69	43.97	42.83	43.96	968633
2011-12-01	44.16	44.85	43.52	43.83	933139
2011-12-02	44.16	44.55	42.79	43.63	938421
2011-12-05	44.13	44.13	43.10	43.46	658435
2011-12-06	43.50	44.28	42.59	42.81	462073
2011-12-07	42.54	43.34	41.69	42.85	684042
2011-12-08	42.56	43.16	41.81	41.87	569186
2011-12-09	42.02	42.72	41.50	42.42	939200
2011-12-12	41.90	41.90	40.70	41.16	526147
2011-12-13	41.48	41.53	39.01	39.12	1107876
2011-12-14	38.79	42.30	38.51	39.97	2487307
2011-12-15	40.66	40.66	38.54	40.12	1188469
2011-12-16	40.46	40.61	39.28	39.47	1005865
2011-12-19	39.57	39.96	39.00	39.05	772261
2011-12-20	39.68	40.40	39.51	40.32	1019056
2011-12-21	40.35	41.25	39.77	40.23	1003818
2011-12-22	40.25	41.75	40.11	41.64	875426
2011-12-23	41.92	43.56	41.77	43.09	809996
2011-12-27	42.74	43.93	42.11	43.53	818012
2011-12-28	43.59	44.69	42.70	44.20	1074724
2011-12-29	44.18	44.50	43.82	44.18	541080
2011-12-30	43.80	44.19	43.51	43.57	516532
2012-01-03	44.18	44.42	42.77	43.73	810141
2012-01-04	43.44	43.44	41.72	41.84	1003271
2012-01-05	41.52	43.40	41.06	42.21	1478590
2012-01-06	42.16	42.68	41.60	42.20	557121
2012-01-09	42.24	43.23	41.90	42.53	593750
2012-01-10	43.00	43.91	42.42	43.28	737959
2012-01-11	42.96	43.33	42.54	42.68	573511
2012-01-12	42.65	42.95	42.25	42.60	372970
2012-01-13	42.08	42.49	41.85	42.04	421834
2012-01-17	42.26	43.14	41.82	42.41	517446
2012-01-18	42.51	44.48	42.20	44.48	984314
2012-01-19	44.52	46.56	44.25	46.09	1131719
2012-01-20	45.90	46.75	45.55	45.97	1031247
2012-01-23	45.84	45.97	43.96	44.45	2715003
2012-01-24	36.39	38.00	35.00	35.89	11259679
2012-01-25	36.27	36.28	35.36	36.07	2596737
2012-01-26	36.19	36.60	35.98	36.37	1979730
2012-01-27	36.68	38.07	36.51	38.05	2134616
2012-01-30	37.52	38.39	37.35	37.65	1019033
2012-01-31	37.99	38.00	37.26	37.31	944733
2012-02-01	37.51	39.50	37.26	39.10	1948928
2012-02-02	39.37	39.37	38.62	38.80	707545
2012-02-03	39.20	40.03	38.92	39.83	878951
2012-02-06	39.69	40.80	39.15	40.67	898846
2012-02-07	38.87	38.91	36.82	37.61	2937388
2012-02-08	37.51	37.58	36.83	37.25	948596
2012-02-09	37.50	37.50	36.56	36.61	756007
2012-02-10	36.49	37.46	36.22	36.87	850557
2012-02-13	37.11	37.45	36.82	37.35	626254
2012-02-14	37.16	38.50	36.87	37.20	1356102
2012-02-15	37.46	37.99	37.13	37.64	1224515
2012-02-16	37.56	39.17	37.55	38.95	1188647
2012-02-17	39.08	39.47	38.61	39.12	982753
2012-02-21	39.48	40.17	39.18	39.35	1009566
2012-02-22	39.38	39.44	38.62	38.62	775580
2012-02-23	39.83	40.89	38.87	40.66	1458254
2012-02-24	40.60	41.08	39.93	40.31	762291
2012-02-27	39.97	40.34	39.39	39.62	734130
2012-02-28	39.59	39.75	38.79	38.97	709938
2012-02-29	39.07	39.30	37.83	37.85	594463
2012-03-01	37.89	39.43	37.68	38.83	633608
2012-03-02	38.70	39.18	37.84	37.98	496333
2012-03-05	37.95	38.14	37.42	37.53	568916
2012-03-06	37.28	37.39	36.28	36.35	679420
2012-03-07	36.55	37.11	36.40	36.72	334189
2012-03-08	36.91	38.08	36.89	37.89	423658
2012-03-09	38.00	38.70	37.97	38.15	343156
2012-03-12	38.15	38.43	37.01	37.13	444724
2012-03-13	37.43	37.95	37.21	37.82	538777
2012-03-14	37.80	37.82	36.62	36.71	431726
2012-03-15	36.59	36.95	36.21	36.34	693308
2012-03-16	36.52	36.99	35.70	35.86	1144623
2012-03-19	35.71	36.60	35.71	36.28	507242
2012-03-20	36.02	36.29	35.52	35.60	389508
2012-03-21	35.61	35.85	35.35	35.60	261731
2012-03-22	35.24	35.46	35.00	35.19	498435
2012-03-23	35.30	36.10	35.00	35.98	474995
2012-03-26	36.30	36.51	35.99	36.29	430426
2012-03-27	36.37	36.49	35.72	35.81	332454
2012-03-28	35.68	35.94	34.94	35.00	663988
2012-03-29	34.88	35.82	34.87	35.64	461602
2012-03-30	35.92	35.92	34.75	34.86	584211
2012-04-02	34.82	35.25	34.80	35.23	343061
2012-04-03	35.04	35.15	34.70	34.74	538023
2012-04-04	34.56	34.69	33.74	33.81	662241
2012-04-05	33.44	34.29	33.42	33.78	689085
2012-04-09	34.67	35.18	34.09	34.30	1111285
2012-04-10	34.36	35.09	33.55	33.60	848307
2012-04-11	33.90	34.19	33.41	33.62	534467
2012-04-12	33.65	34.20	33.65	34.02	413457
2012-04-13	34.00	34.10	32.72	32.92	630142
2012-04-16	33.00	33.07	31.69	31.85	860615
2012-04-17	31.83	33.04	31.81	32.81	597785
2012-04-18	32.57	32.77	31.81	31.85	492103
2012-04-19	31.76	32.86	31.65	31.78	407598
2012-04-20	32.25	32.26	31.36	31.43	465374
2012-04-23	31.13	31.13	30.33	30.79	660017
2012-04-24	30.65	32.77	30.57	31.95	1799012
2012-04-25	32.90	33.45	31.94	32.45	1054761
2012-04-26	29.80	30.90	27.89	28.03	3024770
2012-04-27	27.80	27.98	26.78	27.33	2157595
2012-04-30	27.17	28.09	26.60	27.72	1631103
2012-05-01	27.90	28.20	27.20	27.23	1255688
2012-05-02	27.09	27.41	26.56	26.69	1104022
2012-05-03	26.65	26.82	26.06	26.26	1031034
2012-05-04	26.13	28.30	25.50	27.75	2523003
2012-05-07	27.73	28.05	27.00	27.19	955168
2012-05-08	26.89	27.66	26.53	27.58	848700
2012-05-09	27.32	27.49	26.98	27.00	692021
2012-05-10	27.09	27.13	26.50	26.84	596276
2012-05-11	26.69	27.36	26.61	26.76	415832
2012-05-14	26.49	26.89	26.17	26.63	576508
2012-05-15	26.77	27.50	26.48	26.56	721243
2012-05-16	26.70	27.71	26.50	26.56	803842
2012-05-17	26.48	26.66	25.85	25.91	735077
2012-05-18	25.87	26.34	25.29	25.39	701172
2012-05-21	25.50	26.76	25.38	26.72	609078
2012-05-22	26.69	26.90	25.82	25.98	697116
2012-05-23	25.75	25.94	25.30	25.92	638667
2012-05-24	25.96	25.96	24.77	24.90	806955
2012-05-25	24.78	25.39	24.78	25.14	421878
2012-05-29	25.27	25.68	25.04	25.29	734235
2012-05-30	25.15	25.15	24.68	24.75	699760
2012-05-31	24.74	24.90	24.42	24.69	538069
2012-06-01	24.23	24.48	23.76	23.82	714629
2012-06-04	23.99	24.30	23.54	23.58	423351
2012-06-05	23.50	25.04	23.42	25.01	683956
2012-06-06	25.09	25.73	24.79	25.19	792806
2012-06-07	25.43	25.47	24.27	24.36	511599
2012-06-08	24.15	24.55	23.90	24.41	515889
2012-06-11	24.59	24.66	22.95	23.05	801564
2012-06-12	23.10	23.36	22.85	23.13	553394
2012-06-13	23.03	23.30	22.74	22.80	568566
2012-06-14	22.79	22.81	22.37	22.54	520236
2012-06-15	22.51	23.05	22.38	22.88	489396
2012-06-18	22.75	30.28	22.66	29.08	7381075
2012-06-19	29.09	29.12	27.14	27.39	2136179
2012-06-20	27.46	28.83	27.29	27.85	1012488
2012-06-21	27.67	28.08	26.81	26.84	861566
2012-06-22	27.02	27.26	26.67	26.68	705128
2012-06-25	26.53	27.36	26.30	27.22	685614
2012-06-26	27.20	28.57	27.20	28.35	1155014
2012-06-27	28.40	29.12	28.18	28.77	868906
2012-06-28	28.54	28.92	28.38	28.79	538914
2012-06-29	29.33	29.60	29.20	29.51	642343
2012-07-02	29.38	29.65	29.00	29.54	606031
2012-07-03	28.35	29.48	28.33	29.33	411284
2012-07-05	29.12	29.36	28.95	29.09	357991
2012-07-06	28.78	28.94	28.21	28.63	413410
2012-07-09	28.68	28.73	27.77	28.02	677268
2012-07-10	28.18	28.27	27.26	27.47	624565
2012-07-11	27.65	27.96	27.19	27.40	433041
2012-07-12	27.03	27.70	27.01	27.29	490445
2012-07-13	27.42	27.82	27.06	27.33	321604
2012-07-16	27.22	27.37	26.84	27.09	348365
2012-07-17	27.31	27.36	26.74	26.76	524825
2012-07-18	26.77	27.45	26.16	27.13	425514
2012-07-19	27.29	28.48	27.10	28.16	557900
2012-07-20	27.98	28.13	27.46	27.54	541272
2012-07-23	26.91	27.62	26.83	27.21	597340
2012-07-24	27.37	27.54	27.05	27.25	542668
2012-07-25	27.33	27.86	27.24	27.53	457405
2012-07-26	27.60	27.71	25.20	25.50	1485817
2012-07-27	25.45	26.31	25.00	26.16	738733
2012-07-30	26.16	26.75	26.02	26.51	515094
2012-07-31	26.34	27.50	26.34	27.30	555573
2012-08-01	27.50	34.10	27.27	31.18	5108364
2012-08-02	30.98	31.25	30.26	30.96	1119826
2012-08-03	31.33	31.70	30.47	30.57	669686
2012-08-06	30.64	31.25	30.64	31.08	881371
2012-08-07	31.18	32.21	31.18	31.98	602342
2012-08-08	31.81	32.42	31.67	32.07	501396
2012-08-09	32.15	33.03	32.15	32.97	645965
2012-08-10	32.93	33.08	32.36	32.71	644189
2012-08-13	32.76	32.96	31.87	32.42	510590
2012-08-14	32.62	32.67	31.61	31.94	594047
2012-08-15	31.89	32.70	31.89	32.61	437576
2012-08-16	32.63	33.05	32.38	32.64	400318
2012-08-17	32.53	33.00	32.34	32.69	463869
2012-08-20	32.59	32.69	32.29	32.42	365722
2012-08-21	32.50	33.33	32.48	32.80	479172
2012-08-22	32.67	33.06	32.50	32.63	465430
2012-08-23	32.55	32.80	32.15	32.28	321905
2012-08-24	32.56	33.85	32.39	33.49	518228
2012-08-27	34.59	34.74	33.51	33.63	617973
2012-08-28	33.57	34.39	33.57	34.19	510160
2012-08-29	34.17	34.72	34.17	34.45	364766
2012-08-30	34.35	34.50	33.64	33.68	335017
2012-08-31	33.98	34.04	33.31	33.75	297540
2012-09-04	33.63	34.15	32.91	33.78	362832
2012-09-05	33.62	34.24	33.36	33.56	353006
2012-09-06	33.78	35.76	33.70	35.67	941735
2012-09-07	35.65	36.04	35.32	35.91	542006
2012-09-10	35.88	35.95	34.69	34.78	352555
2012-09-11	34.79	35.03	34.59	34.90	442290
2012-09-12	35.04	35.51	34.89	35.08	342309
2012-09-13	35.28	35.69	35.20	35.51	581412
2012-09-14	35.73	36.11	35.37	35.39	722158
2012-09-17	35.36	35.78	34.90	35.10	371092
2012-09-18	35.32	35.40	34.27	34.34	548475
2012-09-19	34.48	34.98	34.27	34.91	236798
2012-09-20	34.63	34.89	33.67	33.80	432031
2012-09-21	34.30	34.53	33.47	33.55	536723
2012-09-24	33.34	33.71	32.78	33.45	334005
2012-09-25	33.56	33.83	32.96	32.99	362539
2012-09-26	34.46	35.70	34.22	35.34	1710047
2012-09-27	35.56	37.13	35.26	36.91	1207297
2012-09-28	36.81	37.29	36.32	37.27	6160549
2012-10-01	37.44	37.96	36.87	37.76	2121903
2012-10-02	37.99	38.00	36.91	37.24	651366
2012-10-03	37.41	37.55	36.54	37.14	566362
2012-10-04	37.44	37.95	36.96	37.79	744325
2012-10-05	37.90	37.98	36.72	36.85	527599
2012-10-08	36.60	36.69	36.09	36.41	307199
2012-10-09	36.44	36.44	35.62	35.75	374481
2012-10-10	35.87	36.00	34.93	35.17	365649
2012-10-11	35.34	35.74	35.01	35.16	324553
2012-10-12	35.11	35.50	34.60	34.77	339876
2012-10-15	34.87	35.71	34.84	35.70	384078
2012-10-16	35.79	36.29	35.70	35.92	387381
2012-10-17	35.88	36.20	35.51	36.02	334301
2012-10-18	36.08	36.50	35.53	35.59	287717
2012-10-19	35.46	35.70	33.91	34.39	567589
2012-10-22	34.39	35.00	34.39	34.90	226442
2012-10-23	34.53	35.50	34.25	34.92	361103
2012-10-24	34.97	35.35	34.54	35.22	377679
2012-10-25	35.00	35.37	33.06	34.02	1013649
2012-10-26	33.98	36.40	33.98	36.01	913914
2012-10-31	35.73	38.28	35.31	38.09	1036940
2012-11-01	38.24	40.89	38.16	40.77	1372848
2012-11-02	40.78	40.98	40.05	40.46	613162
2012-11-05	40.40	41.80	39.55	41.75	608242
2012-11-06	41.65	43.09	41.65	42.67	744959
2012-11-07	42.10	42.43	40.83	41.48	689024
2012-11-08	41.54	42.55	40.61	40.62	539815
2012-11-09	40.52	41.69	40.43	41.19	509612
2012-11-12	42.01	42.28	41.03	41.48	524122
2012-11-13	41.30	41.59	41.00	41.19	508341
2012-11-14	41.16	41.52	37.55	39.02	1004391
2012-11-15	39.02	39.81	38.50	39.16	613144
2012-11-16	39.00	39.78	38.68	39.63	413364
2012-11-19	40.00	40.80	39.78	40.80	466749
2012-11-20	40.64	41.14	39.93	40.37	396964
2012-11-21	40.33	41.06	40.21	40.93	309575
2012-11-23	41.03	41.45	40.43	41.39	233338
2012-11-26	41.41	41.66	41.03	41.29	424035
2012-11-27	41.23	41.38	40.92	41.03	517093
2012-11-28	40.67	41.81	40.64	41.78	601423
2012-11-29	42.00	42.99	41.76	42.95	560056
2012-11-30	42.98	43.00	42.28	42.68	941537
2012-12-03	42.93	43.99	42.71	42.94	702651
2012-12-04	42.85	43.23	42.48	43.21	593314
2012-12-05	43.52	44.47	42.82	43.94	640077
2012-12-06	44.15	44.82	43.97	44.70	504752
2012-12-07	43.66	44.37	42.86	43.27	870557
2012-12-10	43.23	44.72	43.23	44.41	630401
2012-12-11	44.80	45.20	44.50	45.05	504201
2012-12-12	45.22	45.24	44.28	44.46	511624
2012-12-13	42.91	44.30	42.64	43.10	608425
2012-12-14	43.01	43.34	42.58	42.80	471688
2012-12-17	42.80	43.34	42.48	42.62	413546
2012-12-18	42.62	43.16	42.61	43.09	483584
2012-12-19	43.07	43.36	42.68	42.68	609130
2012-12-20	42.68	42.72	41.98	42.60	481403
2012-12-21	41.97	41.99	40.89	40.97	1825905
2012-12-24	41.13	41.98	40.55	41.96	253767
2012-12-26	42.00	42.77	40.87	40.90	525362
2012-12-27	40.84	41.45	40.19	40.56	392031
2012-12-28	40.51	40.54	39.76	39.89	638897
2012-12-31	39.91	41.21	39.61	41.09	523578
2013-01-02	42.36	43.68	41.67	43.64	748137
2013-01-03	43.73	45.29	43.50	43.91	686008
2013-01-04	44.11	44.41	43.53	44.12	430723
2013-01-07	44.00	44.19	43.09	43.74	293189
2013-01-08	43.70	43.96	42.96	43.25	407078
2013-01-09	43.34	44.00	43.19	43.72	642849
2013-01-10	43.90	43.94	43.04	43.19	565330
2013-01-11	43.25	44.13	43.11	44.11	350897
2013-01-14	44.00	44.53	43.85	44.50	263939
2013-01-15	44.20	44.60	43.66	44.56	282369
2013-01-16	44.61	44.65	44.13	44.63	255999
2013-01-17	44.76	44.95	44.07	44.12	410721
2013-01-18	44.12	44.33	43.75	44.19	362295
2013-01-22	44.12	44.52	43.56	44.47	333653
2013-01-23	44.60	44.72	44.19	44.37	290647
2013-01-24	44.57	45.17	44.05	44.62	335277
2013-01-25	44.92	45.11	44.54	44.70	298729
2013-01-28	44.70	46.14	44.62	45.97	580097
2013-01-29	46.02	46.07	44.34	44.49	444783
2013-01-30	44.40	44.73	43.15	43.21	361427
2013-01-31	43.24	43.99	42.92	43.39	498294
2013-02-01	43.69	43.86	43.29	43.60	370030
2013-02-04	43.28	43.95	42.90	43.05	323710
2013-02-05	43.37	44.89	43.24	44.47	409101
2013-02-06	44.25	45.00	44.01	44.96	553060
2013-02-07	45.00	45.58	44.80	44.88	310463
2013-02-08	44.94	45.37	44.59	44.66	222332
2013-02-11	44.60	44.99	44.36	44.65	235833
2013-02-12	44.70	45.25	42.60	42.74	1200243
2013-02-13	42.83	43.90	42.74	43.90	506501
2013-02-14	43.62	44.65	43.51	44.35	317021
2013-02-15	44.67	45.09	44.04	44.73	503235
2013-02-19	44.76	45.57	44.71	45.54	491639
2013-02-20	45.55	45.88	44.90	44.96	1306820
2013-02-21	45.36	45.86	42.30	43.67	859034
2013-02-22	44.06	44.76	43.65	44.44	687577
2013-02-25	44.56	44.64	43.95	43.96	717862
2013-02-26	44.25	45.15	43.73	44.81	507131
2013-02-27	45.01	45.63	44.38	45.39	564307
2013-02-28	45.31	45.65	44.06	44.40	521476
2013-03-01	44.23	44.96	43.59	44.71	625659
2013-03-04	44.49	46.47	44.49	46.22	761535
2013-03-05	46.50	48.68	46.39	48.20	1168849
2013-03-06	48.26	48.47	47.60	47.81	515644
2013-03-07	47.85	48.30	47.47	47.80	311474
2013-03-08	48.21	48.25	46.74	47.59	292019
2013-03-11	47.39	47.72	47.08	47.49	324558
2013-03-12	47.30	47.53	46.96	47.31	202363
2013-03-13	47.49	47.57	46.87	47.40	214302
2013-03-14	47.60	47.63	46.90	47.33	280808
2013-03-15	47.20	47.47	46.29	46.37	483576
2013-03-18	45.68	46.78	45.25	46.29	238512
2013-03-19	46.42	46.99	45.90	46.31	248703
2013-03-20	46.71	47.11	46.52	46.88	267297
2013-03-21	46.49	47.21	46.33	46.46	274703
2013-03-22	46.73	47.27	46.56	46.83	241297
2013-03-25	47.08	47.08	46.17	46.91	208137
2013-03-26	47.12	47.49	47.01	47.25	243733
2013-03-27	46.93	47.83	46.30	47.72	281236
2013-03-28	47.79	48.10	47.42	47.87	204531
2013-04-01	47.66	48.00	46.01	46.19	329452
2013-04-02	46.59	46.64	45.37	45.59	306637
2013-04-03	45.77	46.03	43.99	44.13	480982
2013-04-04	44.12	44.33	43.42	43.93	264998
2013-04-05	43.07	43.94	42.76	43.89	243481
2013-04-08	43.92	44.38	43.28	43.85	202977
2013-04-09	44.05	44.30	43.46	44.04	267903
2013-04-10	42.56	45.06	42.41	44.80	344553
2013-04-11	44.51	45.17	44.05	44.27	227298
2013-04-12	44.13	44.55	43.26	43.82	203332
2013-04-15	43.43	44.14	41.57	41.76	440363
2013-04-16	42.10	42.42	41.42	42.13	269059
2013-04-17	41.71	41.78	40.35	40.87	432393
2013-04-18	41.09	41.09	39.77	40.04	300660
2013-04-19	40.11	40.68	39.55	40.26	240160
2013-04-22	40.45	40.88	39.33	40.69	224211
2013-04-23	41.00	41.50	40.64	41.28	217376
2013-04-24	41.19	41.39	40.60	41.22	199085
2013-04-25	41.22	41.76	38.60	41.41	433627
2013-04-26	41.31	43.43	41.31	42.54	562711
2013-04-29	42.84	44.26	42.80	43.59	455642
2013-04-30	43.53	44.60	43.51	44.41	518140
2013-05-01	44.25	44.77	43.40	43.45	429360
2013-05-02	43.66	44.29	43.13	43.70	237624
2013-05-03	44.43	45.05	44.30	44.72	264464
2013-05-06	44.70	45.85	44.62	45.74	273960
2013-05-07	46.00	46.49	45.61	46.49	324871
2013-05-08	46.44	46.59	45.94	46.54	249501
2013-05-09	46.34	46.99	46.01	46.71	182118
2013-05-10	46.87	47.37	46.49	47.02	205375
2013-05-13	46.99	47.50	46.54	47.16	149098
2013-05-14	47.26	47.47	46.80	47.19	176950
2013-05-15	47.08	47.35	46.84	47.19	227628
2013-05-16	47.80	48.50	47.52	47.69	331001
2013-05-17	48.05	48.60	47.48	47.61	430963
2013-05-20	47.29	47.63	46.53	46.62	347510
2013-05-21	46.63	46.99	46.04	46.93	207182
2013-05-22	46.87	47.77	44.37	44.51	423958
2013-05-23	43.92	46.12	43.65	45.93	282183
2013-05-24	45.72	46.08	44.79	45.18	511219
2013-05-28	45.88	46.72	45.22	46.26	298033
2013-05-29	45.79	46.10	45.26	45.72	165366
2013-05-30	45.79	46.99	45.66	46.83	287837
2013-05-31	46.43	47.34	45.97	45.97	281863
2013-06-03	46.00	46.00	44.88	45.35	467442
2013-06-04	44.97	45.81	43.89	44.29	517633
2013-06-05	44.31	45.59	44.31	44.70	446623
2013-06-06	44.75	46.06	44.69	46.02	347773
2013-06-07	46.47	46.98	45.50	46.25	394504
2013-06-10	46.50	47.04	45.91	46.38	256443
2013-06-11	45.79	46.80	45.48	46.20	211629
2013-06-12	46.53	46.53	45.41	45.58	165680
2013-06-13	45.47	46.84	45.23	46.75	185305
2013-06-14	46.79	46.86	45.87	46.16	140741
2013-06-17	46.64	46.71	45.66	46.08	120346
2013-06-18	46.18	47.36	45.96	47.21	224805
2013-06-19	47.06	47.23	46.10	46.11	298509
2013-06-20	45.44	45.79	44.77	44.85	314067
2013-06-21	44.91	45.19	44.10	44.16	535306
2013-06-24	43.80	44.03	42.63	43.50	328829
2013-06-25	44.11	44.68	43.55	44.26	361566
2013-06-26	44.85	44.85	44.08	44.35	178707
2013-06-27	44.60	44.76	43.87	44.19	307745
2013-06-28	43.90	45.08	43.27	44.65	663803
2013-07-01	35.51	40.90	35.50	39.26	2190091
2013-07-02	39.45	40.08	37.77	37.91	689525
2013-07-03	37.52	38.36	37.52	37.99	256044
2013-07-05	38.83	39.15	38.47	38.62	344151
2013-07-08	38.91	38.94	38.11	38.56	447467
2013-07-09	38.87	39.00	38.55	38.97	250083
2013-07-10	38.86	39.18	38.50	38.69	180321
2013-07-11	39.24	39.49	38.74	39.46	1136131
2013-07-12	39.44	40.17	39.09	39.93	325837
2013-07-15	39.99	40.00	39.25	39.58	218704
2013-07-16	39.58	39.74	39.17	39.28	183924
2013-07-17	39.43	39.78	39.28	39.60	131583
2013-07-18	39.63	39.79	39.44	39.62	153681
2013-07-19	39.55	39.91	39.55	39.79	227816
2013-07-22	39.66	39.87	39.12	39.25	189687
2013-07-23	39.25	39.50	38.71	38.82	220371
2013-07-24	39.07	39.33	38.45	38.71	221769
2013-07-25	38.50	38.99	36.58	38.83	362701
2013-07-26	38.80	40.69	38.75	40.64	383795
2013-07-29	40.50	40.59	39.57	39.70	223247
2013-07-30	39.81	40.42	39.56	40.35	220504
2013-07-31	40.60	40.97	39.47	39.73	336193
2013-08-01	40.11	41.24	39.81	41.03	425198
2013-08-02	40.82	41.00	40.14	40.54	225347
2013-08-05	38.38	38.80	36.30	36.48	1181133
2013-08-06	36.40	36.77	35.39	36.00	575521
2013-08-07	35.99	36.93	35.99	36.75	432426
2013-08-08	37.05	37.12	36.39	36.42	280887
2013-08-09	36.33	36.93	35.89	36.10	260970
2013-08-12	36.01	36.87	35.90	36.84	248251
2013-08-13	36.75	37.01	36.41	36.85	217891
2013-08-14	36.78	36.88	36.18	36.26	215685
2013-08-15	35.83	36.49	35.70	35.84	275109
2013-08-16	35.65	36.27	35.02	35.53	426168
2013-08-19	35.66	36.14	35.55	35.57	226512
2013-08-20	35.68	36.17	35.36	35.73	200341
2013-08-21	35.66	36.14	35.47	35.48	194906
2013-08-22	35.57	37.48	35.57	36.49	363289
2013-08-23	37.00	37.33	36.71	36.88	293548
2013-08-26	37.01	37.43	36.51	36.71	316584
2013-08-27	36.26	36.58	35.56	35.57	301834
2013-08-28	35.56	36.47	35.50	36.04	285010
2013-08-29	36.06	36.81	36.06	36.78	309213
2013-08-30	36.75	36.99	35.45	35.54	238719
2013-09-03	36.06	37.19	35.44	35.80	539894
2013-09-04	35.81	37.36	35.81	37.22	392021
2013-09-05	38.40	38.95	37.76	37.85	376082
2013-09-06	37.95	38.10	36.98	37.34	214840
2013-09-09	37.39	37.74	37.07	37.37	186113
2013-09-10	37.54	37.67	37.25	37.40	228742
2013-09-11	37.21	37.57	36.74	37.27	152656
2013-09-12	37.27	37.44	36.70	36.96	184946
2013-09-13	37.22	37.57	36.81	37.40	249647
2013-09-16	38.00	38.00	36.78	36.95	197891
2013-09-17	37.05	37.49	36.53	37.22	193179
2013-09-18	37.21	37.47	36.80	37.23	273364
2013-09-19	37.36	37.40	36.92	37.25	169017
2013-09-20	37.43	37.79	36.68	36.72	659544
2013-09-23	36.75	38.60	36.75	38.17	340500
2013-09-24	38.34	38.47	37.54	38.01	233067
2013-09-25	38.04	38.46	37.59	37.61	221015
2013-09-26	38.11	38.38	37.65	37.91	182780
2013-09-27	37.70	37.96	37.11	37.21	171708
2013-09-30	36.86	37.62	36.79	37.34	326172
2013-10-01	37.43	38.32	37.20	37.70	431633
2013-10-02	37.49	38.24	36.92	38.22	296056
2013-10-03	38.13	38.13	36.86	37.03	340517
2013-10-04	37.06	38.19	37.06	37.97	205778
2013-10-07	37.79	37.90	37.20	37.21	312310
2013-10-08	37.22	37.41	35.81	35.92	460140
2013-10-09	36.15	36.46	35.71	35.92	489039
2013-10-10	36.51	36.92	36.00	36.88	302178
2013-10-11	36.89	37.52	36.50	37.52	234665
2013-10-14	37.21	38.25	37.08	38.20	325649
2013-10-15	38.11	39.87	37.03	37.20	456050
2013-10-16	37.58	37.66	37.07	37.27	262320
2013-10-17	37.16	37.30	36.78	37.00	293412
2013-10-18	37.53	37.53	36.22	36.42	586057
2013-10-21	36.35	36.86	36.24	36.30	486541
2013-10-22	36.30	36.60	35.91	36.05	380311
2013-10-23	35.96	36.70	35.71	36.05	394931
2013-10-24	36.18	36.34	35.36	35.58	299067
2013-10-25	35.83	35.83	35.00	35.31	384305
2013-10-28	35.43	35.43	34.85	35.02	354213
2013-10-29	35.05	35.34	34.65	34.92	297590
2013-10-30	35.00	35.22	34.47	34.75	523768
2013-10-31	35.51	39.32	35.51	38.73	1583562
2013-11-01	38.88	38.93	35.77	35.77	934259
2013-11-04	35.92	36.23	33.02	33.21	1203467
2013-11-05	33.00	34.84	32.92	34.30	1008224
2013-11-06	34.62	34.76	33.16	33.40	742331
2013-11-07	33.48	33.90	33.12	33.37	528049
2013-11-08	33.38	33.73	33.04	33.64	457027
2013-11-11	33.49	33.68	32.95	33.18	430589
2013-11-12	33.01	33.44	32.92	33.10	291795
2013-11-13	32.96	33.38	32.60	33.01	487170
2013-11-14	32.93	33.29	32.67	33.20	324377
2013-11-15	33.33	33.50	32.56	32.77	326184
2013-11-18	32.71	33.07	32.50	32.54	456726
2013-11-19	32.60	32.75	32.04	32.14	413600
2013-11-20	32.19	32.45	31.83	32.04	523615
2013-11-21	32.25	33.00	32.05	32.61	384304
2013-11-22	32.58	33.09	32.19	32.89	322030
2013-11-25	32.90	33.54	32.63	33.47	381211
2013-11-26	33.56	33.89	33.25	33.74	608748
2013-11-27	33.68	34.07	33.60	34.02	313964
2013-11-29	34.16	34.22	33.78	33.89	157424
2013-12-02	33.85	34.27	32.93	32.98	509604
2013-12-03	32.83	33.22	31.90	32.10	1030416
2013-12-04	32.00	33.34	32.00	33.03	772791
2013-12-05	33.11	33.25	32.14	32.64	461971
2013-12-06	32.88	33.58	32.80	33.05	424016
2013-12-09	33.09	33.43	32.91	33.04	370828
2013-12-10	32.89	33.12	32.24	32.34	453573
2013-12-11	32.39	32.42	31.62	31.78	386407
2013-12-12	31.87	32.25	31.45	32.04	365148
2013-12-13	32.20	32.30	31.90	32.15	454308
2013-12-16	32.10	32.36	32.02	32.23	444008
2013-12-17	32.17	32.22	31.14	31.92	680335
2013-12-18	31.82	32.27	31.67	32.26	502553
2013-12-19	32.13	32.37	31.87	32.00	390065
2013-12-20	28.97	30.33	28.68	28.77	2312880
2013-12-23	28.97	29.24	28.53	28.72	976009
2013-12-24	31.21	31.38	29.41	29.92	1214141
2013-12-26	30.00	30.25	29.44	29.73	495297
2013-12-27	29.80	30.10	28.98	29.05	634952
2013-12-30	28.98	29.98	28.88	29.81	554301
2013-12-31	29.89	29.96	29.39	29.49	431113
2014-01-02	29.42	29.47	29.00	29.35	380555
2014-01-03	29.35	29.48	29.20	29.40	351384
2014-01-06	29.36	29.40	29.00	29.11	308835
2014-01-07	29.23	29.29	28.98	29.17	320773
2014-01-08	29.16	29.78	29.00	29.75	386902
2014-01-09	29.90	30.13	28.72	28.79	398497
2014-01-10	28.74	29.13	28.55	28.96	339535
2014-01-13	28.87	29.06	27.64	28.05	549810
2014-01-14	28.10	28.53	28.01	28.38	238211
2014-01-15	28.44	29.02	28.23	28.78	365111
2014-01-16	28.68	29.00	28.33	28.68	307926
2014-01-17	28.63	28.98	28.61	28.70	319076
2014-01-21	28.87	29.35	28.79	29.11	277616
2014-01-22	29.18	29.30	28.73	28.95	215969
2014-01-23	28.75	28.75	28.28	28.39	341365
2014-01-24	28.13	28.20	27.64	27.77	417729
2014-01-27	28.26	28.71	27.61	28.08	557509
2014-01-28	28.19	28.72	27.93	28.52	478207
2014-01-29	28.12	29.23	28.12	29.13	1234307
2014-01-30	29.30	29.55	29.09	29.39	529568
2014-01-31	28.91	29.11	28.51	28.75	518752
2014-02-03	28.69	29.02	27.33	27.38	832780
2014-02-04	27.45	27.88	26.87	26.94	494846
2014-02-05	26.76	26.90	26.43	26.47	443423
2014-02-06	26.53	26.72	26.25	26.58	318170
2014-02-07	26.64	26.97	26.39	26.81	360640
2014-02-10	26.75	26.93	26.68	26.84	409551
2014-02-11	26.75	27.71	26.69	27.64	368182
2014-02-12	27.71	28.17	27.68	28.05	292616
2014-02-13	27.73	28.70	27.73	28.58	289388
2014-02-14	28.57	28.86	28.41	28.79	220581
2014-02-18	28.88	29.20	28.75	28.88	285348
2014-02-19	28.61	29.00	28.37	28.41	341687
2014-02-20	30.00	31.21	28.80	30.33	1493509
2014-02-21	30.35	30.72	30.05	30.25	923731
2014-02-24	30.27	30.66	30.06	30.27	704496
2014-02-25	30.36	30.56	30.12	30.20	409647
2014-02-26	30.23	30.81	30.06	30.73	389107
2014-02-27	30.62	31.29	30.42	31.01	563280
2014-02-28	31.09	31.30	30.40	30.50	245892
2014-03-03	30.16	30.58	30.01	30.25	358500
2014-03-04	30.73	31.62	30.73	31.53	486088
2014-03-05	31.45	31.88	31.23	31.50	315002
2014-03-06	31.55	32.29	31.37	32.13	351308
2014-03-07	32.32	32.66	31.95	32.61	304077
2014-03-10	32.44	32.44	31.68	31.75	272821
2014-03-11	32.02	32.07	31.00	31.10	208428
2014-03-12	30.82	31.53	30.53	31.52	199392
2014-03-13	31.59	31.59	30.48	30.57	221955
2014-03-14	30.42	30.94	30.15	30.69	163302
2014-03-17	30.82	31.07	30.63	30.90	191023
2014-03-18	30.85	31.87	30.66	31.60	245523
2014-03-19	31.61	31.70	30.60	30.64	333545
2014-03-20	30.50	31.98	30.42	31.46	276842
2014-03-21	31.69	32.40	31.68	31.94	812438
2014-03-24	31.88	32.38	31.25	32.27	478145
2014-03-25	32.58	33.23	32.49	33.05	350616
2014-03-26	33.32	33.60	32.80	33.08	439798
2014-03-27	33.06	33.06	31.90	32.02	250040
2014-03-28	32.02	33.29	31.71	32.52	388744
2014-03-31	32.66	33.49	32.43	33.11	386448
2014-04-01	33.10	34.94	33.05	34.78	569775
2014-04-02	34.77	34.99	34.17	34.53	251573
2014-04-03	35.50	35.83	34.18	34.40	306813
2014-04-04	34.66	34.85	32.82	33.11	370309
2014-04-07	32.98	33.10	32.25	32.74	393727
2014-04-08	32.81	34.04	32.57	33.98	314979
2014-04-09	34.26	34.93	33.49	33.99	431240
2014-04-10	33.90	34.13	32.94	33.19	369447
2014-04-11	32.86	33.70	32.24	32.45	285215
2014-04-14	32.87	33.12	32.11	32.42	259003
2014-04-15	32.56	32.81	31.45	32.50	292446
2014-04-16	32.67	32.97	31.83	32.91	299140
2014-04-17	32.83	33.74	32.81	33.59	453021
2014-04-21	33.56	34.31	33.56	34.28	313012
2014-04-22	34.38	34.94	33.89	34.50	389241
2014-04-23	34.50	34.93	34.12	34.54	246932
2014-04-24	34.67	34.98	34.44	34.66	228495
2014-04-25	34.47	34.47	33.98	34.43	387937
2014-04-28	34.61	34.83	33.96	34.59	331583
2014-04-29	34.83	34.83	34.18	34.52	279723
2014-04-30	34.48	34.78	34.01	34.74	330229
2014-05-01	33.72	34.62	33.03	33.80	747998
2014-05-02	33.84	34.84	33.74	34.64	368714
2014-05-05	34.41	34.78	33.97	34.26	409087
2014-05-06	34.06	34.79	33.88	34.77	344777
2014-05-07	34.91	34.91	34.09	34.50	371312
2014-05-08	34.47	35.19	34.41	34.55	368680
2014-05-09	34.43	34.91	34.20	34.66	203542
2014-05-12	34.74	35.51	34.73	35.30	453821
2014-05-13	35.29	35.41	34.85	34.91	333095
2014-05-14	34.84	34.87	34.19	34.29	250963
2014-05-15	34.05	34.64	33.79	34.46	574815
2014-05-16	34.40	34.64	33.99	34.60	190595
2014-05-19	34.54	35.22	34.54	35.13	235501
2014-05-20	35.18	35.44	34.76	35.01	392605
2014-05-21	35.14	35.27	34.84	35.12	266164
2014-05-22	36.00	37.40	36.00	37.26	831587
2014-05-23	37.16	37.74	36.97	37.71	411601
2014-05-27	37.81	37.95	37.61	37.92	244234
2014-05-28	37.80	38.15	37.67	37.92	279973
2014-05-29	37.91	38.48	37.71	38.30	376519
2014-05-30	38.35	38.45	37.78	37.99	182458
2014-06-02	38.00	38.43	37.12	37.41	273393
2014-06-03	41.80	45.69	41.61	45.15	4246416
2014-06-04	46.00	46.68	44.23	44.50	1464135
2014-06-05	44.62	46.00	44.45	46.00	633422
2014-06-06	46.22	46.98	46.05	46.96	564429
2014-06-09	47.00	48.65	46.80	48.65	705456
2014-06-10	48.55	49.10	47.89	48.84	495635
2014-06-11	48.36	48.36	47.53	47.90	396683
2014-06-12	48.98	48.98	48.03	48.24	616866
2014-06-13	48.10	48.51	42.12	45.06	3183937
2014-06-16	44.83	46.30	44.15	46.21	607204
2014-06-17	46.32	47.63	46.00	46.97	484401
2014-06-18	46.98	47.34	46.64	46.86	382507
2014-06-19	47.09	47.20	46.28	46.73	331083
2014-06-20	47.01	47.93	46.89	47.53	654676
2014-06-23	47.76	47.86	46.70	47.07	412761
2014-06-24	47.12	48.29	46.83	47.04	381174
2014-06-25	46.74	47.24	46.42	47.10	274916
2014-06-26	47.04	47.71	46.67	47.56	261272
2014-06-27	47.29	47.59	47.02	47.31	506377
2014-06-30	47.11	47.92	46.49	47.80	364007
2014-07-01	48.00	48.89	47.96	48.25	746139
2014-07-02	48.15	48.79	48.03	48.35	275310
2014-07-03	48.44	48.93	48.41	48.54	193430
2014-07-07	48.15	48.48	47.79	47.82	280410
2014-07-08	47.87	47.93	46.18	46.78	715241
2014-07-09	46.86	47.74	46.53	47.00	358640
2014-07-10	45.84	46.98	45.51	46.61	433033
2014-07-11	46.61	47.26	46.25	46.42	343106
2014-07-14	46.81	47.33	46.34	46.99	242022
2014-07-15	47.02	47.23	46.45	47.10	556643
2014-07-16	47.35	47.58	46.55	46.60	436211
2014-07-17	46.25	46.62	45.47	45.62	429479
2014-07-18	45.61	46.66	45.61	46.43	405453
2014-07-21	45.00	46.53	45.00	45.96	268892
2014-07-22	46.35	46.60	45.75	45.90	323867
2014-07-23	46.12	46.13	44.60	44.69	343687
2014-07-24	44.97	45.42	44.70	45.03	366250
2014-07-25	44.81	45.03	44.50	44.81	289271
2014-07-28	44.93	45.08	44.05	44.85	249746
2014-07-29	45.08	45.78	44.90	45.17	313242
2014-07-30	45.58	45.92	45.31	45.80	262916
2014-07-31	45.25	45.66	44.07	44.09	349150
2014-08-01	44.15	44.59	43.43	44.01	355317
2014-08-04	44.27	45.14	44.03	45.07	363312
2014-08-05	44.84	45.78	44.57	44.93	278352
2014-08-06	44.66	45.17	44.21	44.45	381775
2014-08-07	44.50	45.23	42.86	42.99	483556
2014-08-08	42.97	43.74	42.75	42.96	316015
2014-08-11	43.36	44.00	43.01	43.53	247032
2014-08-12	43.24	43.36	42.02	42.44	364642
2014-08-13	42.52	42.82	42.01	42.80	375477
2014-08-14	42.87	42.99	42.52	42.88	264326
2014-08-15	42.75	43.42	41.92	42.50	394392
2014-08-18	42.92	43.68	42.81	43.19	311785
2014-08-19	43.30	43.94	43.13	43.20	258408
2014-08-20	43.00	44.24	42.85	43.85	436754
2014-08-21	44.23	44.44	43.30	44.12	304966
2014-08-22	45.30	44.26	43.62	43.78	292480
2014-08-25	44.02	44.22	43.38	43.58	295436
2014-08-26	43.66	44.44	43.66	43.99	296224
2014-08-27	44.07	44.79	43.65	43.69	362479
2014-08-28	42.67	44.36	42.67	43.93	295229
2014-08-29	44.11	44.43	43.93	44.37	241216
2014-09-02	44.39	44.73	43.77	44.27	455141
2014-09-03	44.33	44.57	44.06	44.21	315231
2014-09-04	44.36	45.00	43.63	43.76	317688
2014-09-05	43.65	44.30	43.28	44.29	280312
2014-09-08	44.23	44.83	43.84	43.97	353415
2014-09-09	44.07	44.08	42.33	42.41	608014
2014-09-10	42.54	43.44	42.54	43.13	431559
2014-09-11	42.86	43.69	42.65	43.50	296521
2014-09-12	43.24	43.66	42.07	42.11	375482
2014-09-15	42.04	42.73	42.04	42.31	313156
2014-09-16	42.38	42.98	41.10	42.11	570184
2014-09-17	42.03	42.44	41.05	41.15	548257
2014-09-18	41.25	42.02	41.05	41.86	333267
2014-09-19	42.00	42.37	40.92	41.01	475340
2014-09-22	40.74	40.92	40.22	40.24	393123
2014-09-23	40.19	40.60	39.90	40.12	329193
2014-09-24	40.14	40.88	39.93	40.72	295614
2014-09-25	40.42	40.69	39.40	39.77	499435
2014-09-26	39.83	40.56	39.83	40.41	299674
2014-09-29	39.95	40.43	39.71	40.05	258332
2014-09-30	40.06	40.18	39.76	39.82	437472
2014-10-01	39.79	40.07	39.00	39.00	471974
2014-10-02	39.09	39.87	38.81	39.41	365113
2014-10-03	39.86	40.09	39.27	39.38	334175
2014-10-06	39.15	39.85	38.93	39.25	354435
2014-10-07	39.00	39.84	38.77	38.84	538595
2014-10-08	38.99	40.91	38.94	40.85	454057
2014-10-09	40.66	40.84	39.68	39.71	432945
2014-10-10	39.51	39.99	38.78	38.82	357185
2014-10-13	38.94	40.58	38.64	39.54	457519
2014-10-14	39.91	41.08	39.79	41.00	427110
2014-10-15	40.35	41.50	39.59	41.34	675971
2014-10-16	40.62	42.40	40.56	42.17	494331
2014-10-17	42.85	42.93	41.48	41.71	326674
2014-10-20	41.47	43.34	41.27	43.31	310174
2014-10-21	43.65	44.29	43.33	44.01	309366
2014-10-22	44.22	44.30	42.63	42.72	358625
2014-10-23	43.34	44.21	43.16	43.38	421656
2014-10-24	43.38	43.82	43.05	43.66	294218
2014-10-27	43.40	44.51	43.08	44.46	279295
2014-10-28	44.73	48.50	44.46	46.04	1288572
2014-10-29	46.16	46.25	44.56	45.32	456852
2014-10-30	45.64	48.29	44.61	48.21	758518
2014-10-31	49.38	49.95	49.14	49.43	855958
2014-11-03	49.57	49.97	48.98	49.92	566170
2014-11-04	49.79	50.62	49.48	49.99	488169
2014-11-05	50.33	50.40	48.57	49.53	415252
2014-11-06	49.56	49.59	48.09	48.44	518125
2014-11-07	48.46	49.62	48.16	49.59	850810
2014-11-10	49.67	50.13	49.20	49.70	429155
2014-11-11	49.52	50.25	49.45	50.22	291641
2014-11-12	50.00	50.89	49.81	50.65	251759
2014-11-13	50.81	50.97	50.49	50.52	73152
2014-11-14	50.24	51.19	50.04	50.69	530549
2014-11-17	50.66	50.86	49.37	49.63	463281
2014-11-18	49.79	50.77	49.57	50.08	363795
2014-11-19	49.79	49.83	48.47	49.16	428132
2014-11-20	49.03	50.46	48.81	50.43	269789
2014-11-21	51.17	51.29	49.96	50.06	345942
2014-11-24	50.30	50.55	49.67	50.33	396261
2014-11-25	50.40	50.76	50.09	50.38	263975
2014-11-26	50.26	51.00	50.08	50.85	294892
2014-11-28	51.06	51.06	49.72	49.88	236312
2014-12-01	49.81	50.75	49.45	50.34	413524
2014-12-02	50.34	51.18	49.81	51.11	667125
2014-12-03	51.25	53.50	51.15	52.98	711244
2014-12-04	53.12	53.28	51.85	52.15	263070
2014-12-05	52.14	52.74	51.94	52.11	239010
2014-12-08	51.95	52.98	51.21	51.39	258155
2014-12-09	50.99	53.49	50.33	53.39	473174
2014-12-10	52.99	53.90	52.66	52.74	459613
2014-12-11	53.12	53.90	52.43	52.60	224111
2014-12-12	51.68	52.59	51.40	51.76	250714
2014-12-15	52.01	52.34	51.60	51.96	309296
2014-12-16	52.04	53.20	51.27	51.83	382667
2014-12-17	51.84	53.05	51.31	53.04	535413
2014-12-18	53.50	53.52	52.59	53.11	419806
2014-12-19	53.11	53.79	52.61	53.75	1411418
2014-12-22	53.63	54.90	53.35	54.63	308138
2014-12-23	54.82	54.90	54.07	54.18	301120
2014-12-24	54.37	54.81	54.26	54.33	113211
2014-12-26	54.61	54.80	54.08	54.36	158406
2014-12-29	54.17	54.62	53.89	54.32	146245
2014-12-30	54.08	54.46	53.61	53.69	107695
2014-12-31	53.76	54.45	52.89	52.90	209906
2015-01-02	53.13	53.51	51.72	52.39	224857
2015-01-05	52.22	52.61	51.51	51.60	296041
2015-01-06	51.94	51.98	50.31	50.87	453787
2015-01-07	50.88	51.64	50.81	51.47	272726
2015-01-08	52.01	52.81	51.81	52.23	328061
2015-01-09	52.27	52.27	50.92	51.44	278214
2015-01-12	51.38	51.41	49.99	50.67	221811
2015-01-13	51.08	52.60	51.03	52.06	416361
2015-01-14	51.56	52.87	51.19	52.70	302928
2015-01-15	53.00	53.00	51.64	51.77	316958
2015-01-16	51.59	52.09	51.47	51.99	321471
2015-01-20	52.16	52.49	51.34	51.83	368641
2015-01-21	51.86	52.64	50.93	51.45	289028
2015-01-22	51.68	52.56	50.97	52.52	313518
2015-01-23	52.44	53.11	52.19	52.23	185556
2015-01-26	52.18	52.35	51.15	51.77	396042
2015-01-27	51.27	51.94	50.70	50.89	369305
2015-01-28	51.50	52.28	50.21	50.49	259195
2015-01-29	50.51	51.48	49.89	51.41	221651
2015-01-30	51.14	51.83	49.91	49.98	310443
2015-02-02	49.99	50.80	49.10	50.73	343787
2015-02-03	50.90	51.58	50.29	50.50	297649
2015-02-04	50.05	50.69	49.96	50.43	406239
2015-02-05	50.59	50.65	50.12	50.37	195159
2015-02-06	50.37	50.69	48.96	49.17	372912
2015-02-09	48.89	49.11	47.76	47.82	525845
2015-02-10	48.19	50.25	48.19	50.23	393098
2015-02-11	50.23	50.86	49.89	50.77	413638
2015-02-12	51.00	51.19	49.76	50.36	335794
2015-02-13	50.30	50.77	49.35	50.26	222649
2015-02-17	50.14	51.42	49.87	50.89	344379
2015-02-18	50.93	51.39	48.39	49.14	916264
2015-02-19	49.99	52.91	48.64	50.32	809937
2015-02-20	50.48	51.66	50.21	51.66	455030
2015-02-23	51.80	52.28	51.26	52.12	493023
2015-02-24	52.26	54.93	52.13	53.71	767428
2015-02-25	53.71	54.00	52.73	53.10	231061
2015-02-26	53.17	53.36	52.45	52.68	211923
2015-02-27	52.56	53.13	52.18	52.87	287506
2015-03-02	53.11	54.49	52.55	54.06	570234
2015-03-03	53.97	56.10	53.21	55.44	1050696
2015-03-04	55.51	56.00	55.12	55.55	392881
2015-03-05	55.96	56.27	52.68	53.61	1357760
2015-03-06	53.59	54.12	51.98	52.07	3660245
2015-03-09	52.20	53.04	52.10	52.81	600375
2015-03-10	52.49	53.39	52.20	53.14	746098
2015-03-11	53.13	53.69	52.73	53.03	512497
2015-03-12	53.26	53.50	52.70	53.49	481520
2015-03-13	53.65	53.91	52.39	52.85	513284
2015-03-16	53.06	53.65	52.74	52.80	275924
2015-03-17	52.91	53.60	52.10	53.58	597848
2015-03-18	53.26	54.34	52.84	53.94	478540
2015-03-19	54.00	54.05	53.47	53.52	397618
2015-03-20	53.51	53.77	53.19	53.29	558469
2015-03-23	53.43	54.31	53.40	54.08	318778
2015-03-24	54.08	54.88	53.44	53.50	374632
2015-03-25	53.43	53.61	52.00	52.03	502599
2015-03-26	51.89	51.95	50.24	50.78	729403
2015-03-27	50.50	51.10	50.29	50.56	289730
2015-03-30	50.72	51.51	50.50	51.26	266514
2015-03-31	50.91	51.06	50.45	50.74	269155
2015-04-01	50.75	50.90	49.74	50.71	281873
2015-04-02	50.83	51.13	50.09	50.25	249639
2015-04-06	50.06	51.17	49.92	51.04	331948
2015-04-07	50.88	51.68	50.82	50.82	326030
2015-04-08	50.76	51.75	50.52	51.60	343671
2015-04-09	51.70	52.85	51.23	52.67	418355
2015-04-10	52.79	53.00	51.60	51.69	335946
2015-04-13	51.64	52.19	50.95	50.97	313086
2015-04-14	51.10	51.43	50.11	50.25	408010
2015-04-15	50.48	51.13	50.08	50.88	328842
2015-04-16	50.76	51.50	50.22	51.28	280488
2015-04-17	50.88	51.12	49.57	49.78	339094
2015-04-20	50.00	51.53	50.00	51.52	323819
2015-04-21	51.86	52.43	51.45	52.14	280820
2015-04-22	52.38	52.97	49.98	52.66	968647
2015-04-23	52.21	53.76	51.62	53.41	492805
2015-04-24	53.46	54.09	52.71	53.84	395462
2015-04-27	53.79	57.62	52.36	53.90	953421
2015-04-28	54.31	54.79	53.35	54.69	705333
2015-04-29	56.01	56.70	53.89	55.46	605493
2015-04-30	55.01	55.77	54.62	54.72	571000
2015-05-01	55.21	56.33	55.01	55.82	515672
2015-05-04	55.72	56.65	55.33	56.28	477711
2015-05-05	56.23	56.56	54.61	54.74	574325
2015-05-06	54.99	55.47	54.13	55.46	399400
2015-05-07	55.14	56.18	55.14	55.81	299115
2015-05-08	56.42	56.87	55.81	56.11	280630
2015-05-11	55.91	56.62	55.78	56.12	256407
2015-05-12	55.75	56.43	55.10	56.27	349234
2015-05-13	56.50	56.87	55.92	55.96	346585
2015-05-14	56.23	56.89	55.87	56.81	279954
2015-05-15	56.56	56.92	56.00	56.39	231888
2015-05-18	56.14	57.69	56.01	57.68	420845
2015-05-19	57.52	58.20	57.52	57.79	457901
2015-05-20	57.99	58.37	57.56	57.63	208134
2015-05-21	57.45	57.91	57.05	57.50	328057
2015-05-22	57.36	57.69	57.16	57.26	236872
2015-05-26	57.06	57.29	56.39	56.59	230460
2015-05-27	56.74	57.87	56.56	57.79	204858
2015-05-28	58.00	59.00	57.85	58.88	583559
2015-05-29	58.62	59.00	58.13	58.63	318351
2015-06-01	58.83	60.69	58.05	60.47	766401
2015-06-02	59.91	59.91	58.54	59.43	507954
2015-06-03	59.74	59.87	59.16	59.46	293507
2015-06-04	59.07	59.47	58.26	58.41	253705
2015-06-05	58.28	58.42	57.38	57.91	274951
2015-06-08	57.81	57.91	57.22	57.48	222947
2015-06-09	57.31	57.63	56.41	56.80	335863
2015-06-10	57.16	57.69	56.89	56.96	287119
2015-06-11	57.19	57.19	55.92	56.34	484106
2015-06-12	57.24	60.21	56.63	59.65	1014859
2015-06-15	59.42	59.88	58.47	59.19	391122
2015-06-16	59.59	60.41	59.10	59.95	423032
2015-06-17	60.15	60.15	59.04	59.23	271379
2015-06-18	59.39	60.19	59.00	59.94	298339
2015-06-19	60.04	60.04	59.02	59.19	565481
2015-06-22	59.50	59.55	58.68	59.31	357203
2015-06-23	59.76	59.76	58.61	59.38	247013
2015-06-24	59.33	59.33	57.74	57.97	272966
2015-06-25	57.97	58.21	57.45	58.02	231065
2015-06-26	58.15	58.41	56.76	57.57	719555
2015-06-29	57.78	58.40	56.83	56.83	462072
2015-06-30	57.05	57.65	56.72	56.89	311853
2015-07-01	57.18	57.35	56.59	56.96	289668
2015-07-02	57.08	57.28	55.30	55.53	544312
2015-07-06	55.19	56.90	55.19	56.30	479006
2015-07-07	56.20	56.79	55.16	56.05	300035
2015-07-08	55.74	55.93	55.09	55.36	293925
2015-07-09	55.81	56.15	54.74	54.82	244274
2015-07-10	55.31	55.74	55.00	55.50	203121
2015-07-13	55.66	56.05	55.48	55.99	196888
2015-07-14	56.05	57.08	56.05	56.97	255555
2015-07-15	56.92	57.04	56.29	56.85	203956
2015-07-16	57.28	57.59	56.86	57.59	295711
2015-07-17	57.77	57.77	56.77	57.19	257577
2015-07-20	57.21	57.28	56.51	56.69	195064
2015-07-21	56.58	57.29	56.33	56.96	198660
2015-07-22	56.57	57.31	55.95	57.29	318943
2015-07-23	57.27	57.69	57.06	57.26	303749
2015-07-24	57.33	57.75	56.36	56.56	279749
2015-07-27	56.05	56.38	55.14	55.63	241462
2015-07-28	55.82	56.54	55.11	56.45	359963
2015-07-29	56.18	57.36	55.70	57.08	399293
2015-07-30	56.85	56.94	55.20	56.18	433559
2015-07-31	55.90	56.11	53.96	54.07	636951
2015-08-03	54.05	54.05	52.50	52.59	584168
2015-08-04	52.53	53.07	52.05	52.13	323321
2015-08-05	52.29	52.93	51.85	51.87	357838
2015-08-06	51.77	52.38	51.65	51.83	307278
2015-08-07	51.61	51.83	50.84	51.14	261234
2015-08-10	51.23	51.29	50.50	50.81	502548
2015-08-11	50.50	51.33	50.20	50.40	373199
2015-08-12	50.09	50.53	49.63	50.23	348102
2015-08-13	50.55	50.72	49.51	49.54	257555
2015-08-14	49.53	50.17	49.51	49.76	161826
2015-08-17	49.48	50.64	49.28	50.62	391559
2015-08-18	50.39	50.45	49.54	49.70	249174
2015-08-19	49.54	49.90	49.03	49.48	212278
2015-08-20	49.31	49.65	48.33	48.38	272213
2015-08-21	47.58	48.47	47.35	47.38	482195
2015-08-24	46.15	47.55	44.28	46.19	658972
2015-08-25	47.77	48.46	46.53	47.71	670059
2015-08-26	47.98	48.85	47.02	48.32	417776
2015-08-27	48.72	49.51	48.44	49.51	441849
2015-08-28	49.19	49.86	49.00	49.46	338768
2015-08-31	48.74	49.65	48.20	49.47	399119
2015-09-01	48.60	49.42	48.36	48.99	500980
2015-09-02	49.53	49.53	48.27	48.61	243893
2015-09-03	48.63	49.06	48.40	48.44	321552
2015-09-04	47.91	48.75	47.91	48.25	239854
2015-09-08	48.99	48.99	48.15	48.65	226610
2015-09-09	49.08	49.35	48.49	48.66	192568
2015-09-10	48.49	49.04	48.12	48.19	237136
2015-09-11	47.99	48.44	47.74	48.20	166154
2015-09-14	48.27	48.58	48.11	48.30	184756
2015-09-15	48.68	48.94	47.91	48.57	252409
2015-09-16	48.54	48.80	48.13	48.73	167424
2015-09-17	48.61	49.21	48.46	48.55	173993
2015-09-18	47.90	48.46	47.73	47.86	465304
2015-09-21	48.19	48.48	47.58	47.90	190480
2015-09-22	47.81	48.39	47.46	48.04	294425
2015-09-23	48.23	48.50	47.74	48.11	127571
2015-09-24	47.72	48.38	47.60	48.28	163137
2015-09-25	48.73	48.97	47.80	47.87	194923
2015-09-28	47.66	48.08	47.46	47.84	248257
2015-09-29	48.17	50.88	48.13	49.54	559448
2015-09-30	49.96	50.70	49.91	50.60	421580
2015-10-01	50.74	50.81	49.73	50.30	264292
2015-10-02	49.88	50.59	49.77	50.54	304611
2015-10-05	50.99	51.76	50.63	51.64	296065
2015-10-06	51.46	51.86	50.65	50.95	245250
2015-10-07	50.94	51.67	49.66	51.61	328803
2015-10-08	51.52	52.14	51.36	51.74	358264
2015-10-09	51.25	51.69	49.59	50.28	371953
2015-10-12	50.34	50.56	49.86	50.29	234248
2015-10-13	49.96	50.65	49.69	49.77	217046
2015-10-14	49.59	49.59	48.47	48.58	326728
2015-10-15	48.80	49.55	48.54	49.54	242392
2015-10-16	49.56	49.68	48.54	49.16	121728
2015-10-19	48.82	49.25	48.82	48.98	143538
2015-10-20	48.81	49.99	48.81	49.84	237725
2015-10-21	50.14	50.39	48.41	48.52	160255
2015-10-22	48.88	49.67	48.88	49.43	127594
2015-10-23	49.86	50.45	49.69	50.33	179136
2015-10-26	50.10	50.45	49.10	49.38	251948
2015-10-27	49.27	49.82	48.41	48.72	255505
2015-10-28	48.83	50.32	48.83	50.29	333709
2015-10-29	49.99	50.33	49.39	49.54	217114
2015-10-30	52.13	52.99	49.54	50.74	509887
2015-11-02	50.87	53.41	50.87	53.10	580986
2015-11-03	52.98	53.08	51.05	51.27	411585
2015-11-04	51.40	53.49	51.31	53.15	684905
2015-11-05	53.02	54.78	53.02	54.42	681813
2015-11-06	54.23	54.76	52.93	54.49	333584
2015-11-09	54.49	54.79	53.33	53.55	298498
2015-11-10	53.55	54.00	53.14	53.94	292943
2015-11-11	54.29	54.95	53.88	54.44	430707
2015-11-12	54.25	54.36	52.68	52.81	324469
2015-11-13	52.45	52.96	51.95	52.39	196334
2015-11-16	52.22	52.83	52.00	52.72	220792
2015-11-17	52.96	53.27	52.24	52.48	302217
2015-11-18	52.73	52.73	51.90	52.57	282019
2015-11-19	52.50	53.05	52.25	52.64	129589
2015-11-20	52.93	53.51	52.33	52.45	402232
2015-11-23	52.62	53.44	52.43	53.12	268819
2015-11-24	52.72	52.98	51.92	52.21	233294
2015-11-25	52.27	52.53	52.08	52.48	157367
2015-11-27	52.45	52.91	52.11	52.75	103285
2015-11-30	52.92	52.95	52.20	52.69	225569
2015-12-01	52.96	53.16	52.56	52.92	303372
2015-12-02	52.68	52.81	51.91	51.95	317172
2015-12-03	52.34	52.43	50.96	51.03	440469
2015-12-04	50.99	52.30	50.90	52.27	214726
2015-12-07	52.08	52.37	51.52	51.68	234343
2015-12-08	51.27	51.55	50.80	51.17	238903
2015-12-09	50.84	51.10	50.15	50.27	329473
2015-12-10	50.20	50.49	49.27	49.60	353207
2015-12-11	48.70	49.94	48.55	49.41	391243
2015-12-14	49.35	49.53	47.86	47.96	525434
2015-12-15	48.42	49.05	47.59	47.90	485994
2015-12-16	48.29	48.53	47.93	48.47	253866
2015-12-17	48.75	48.75	47.42	47.45	240721
2015-12-18	47.21	47.80	46.80	46.83	1055503
2015-12-21	47.00	47.56	46.78	47.28	344334
2015-12-22	47.50	48.24	46.95	48.22	221039
2015-12-23	48.60	48.92	47.53	47.75	182106
2015-12-24	47.66	48.28	47.42	47.67	74146
2015-12-28	48.34	49.67	48.25	49.35	564495
2015-12-29	49.80	50.44	49.12	50.37	313923
2015-12-30	50.45	50.68	50.06	50.39	288947
2015-12-31	50.30	50.33	49.03	49.04	286026
2016-01-04	48.39	48.60	47.74	48.44	320496
2016-01-05	48.46	48.64	48.02	48.28	281886
2016-01-06	47.68	48.34	47.61	47.76	308738
2016-01-07	47.07	47.65	46.19	46.41	381859
2016-01-08	46.62	47.10	45.91	45.94	433925
2016-01-11	45.92	46.56	45.57	45.66	318864
2016-01-12	45.98	46.25	45.31	46.01	241708
2016-01-13	46.10	46.60	44.93	45.27	481131
2016-01-14	45.55	46.05	44.90	44.96	361037
2016-01-15	43.90	44.63	43.82	44.02	353161
2016-01-19	44.13	44.74	43.02	43.19	520934
2016-01-20	42.74	44.85	41.20	44.57	519806
2016-01-21	44.70	45.00	41.54	41.56	815128
2016-01-22	42.12	43.36	41.75	42.94	429426
2016-01-25	42.65	43.74	42.36	42.73	313423
2016-01-26	42.86	44.30	41.01	43.75	251895
2016-01-27	43.47	43.91	43.03	43.16	315039
2016-01-28	43.45	44.06	43.18	43.77	242114
2016-01-29	43.79	45.04	43.79	45.04	400983
2016-02-01	44.61	45.25	44.29	44.61	257183
2016-02-02	44.28	45.63	43.54	43.67	231535
2016-02-03	43.78	44.15	43.13	43.95	301086
2016-02-04	43.91	44.43	43.63	43.78	188866
2016-02-05	43.64	43.64	42.35	42.41	250154
2016-02-08	42.15	42.77	41.36	42.60	176601
2016-02-09	42.24	43.06	42.24	42.49	225978
2016-02-10	42.77	43.44	42.43	42.50	193239
2016-02-11	42.01	43.13	41.94	42.68	173694
2016-02-12	42.81	43.46	42.52	43.17	154477
2016-02-16	43.60	44.38	43.49	44.32	216045
2016-02-17	44.51	45.48	44.51	44.86	409321
2016-02-18	46.40	48.65	46.40	47.84	748535
2016-02-19	47.73	49.44	47.62	47.80	538997
2016-02-22	47.98	49.58	47.89	49.47	379718
2016-02-23	50.00	50.62	49.20	50.41	408948
2016-02-24	49.82	51.63	49.36	51.35	518990
2016-02-25	51.08	51.09	49.63	49.93	332856
2016-02-26	50.04	50.40	49.58	50.18	251464
2016-02-29	50.02	50.35	49.53	49.73	344845
2016-03-01	49.96	51.42	49.66	51.37	274350
2016-03-02	51.20	52.80	50.50	51.37	406810
2016-03-03	52.43	53.21	52.25	53.11	382635
2016-03-04	53.22	54.21	52.75	53.51	353911
2016-03-07	53.37	54.58	53.26	54.43	323401
2016-03-08	53.97	54.38	52.91	52.95	389823
2016-03-09	53.19	53.82	52.75	52.97	749134
2016-03-10	53.36	53.67	51.93	52.97	426825
2016-03-11	52.45	52.99	52.02	52.74	245848
2016-03-14	52.17	52.78	52.17	52.49	276974
2016-03-15	52.43	52.87	52.12	52.23	153717
2016-03-16	52.00	53.70	52.00	53.14	354751
2016-03-17	52.95	53.83	52.65	53.44	238536
2016-03-18	53.65	54.07	53.46	53.84	420796
2016-03-21	53.90	54.19	53.48	53.99	248351
2016-03-22	53.87	54.44	53.39	53.88	287687
2016-03-23	53.59	54.00	53.42	53.55	216462
2016-03-24	53.14	53.65	53.03	53.56	130456
2016-03-28	53.69	53.88	53.23	53.32	23920
2016-03-29	52.84	54.65	52.84	53.10	247247
2016-03-30	55.00	55.26	54.53	54.93	348394
2016-03-31	55.01	55.85	54.67	55.65	438529
2016-04-01	55.29	56.00	54.83	55.39	309199
2016-04-04	55.31	55.48	54.65	55.28	204497
2016-04-05	54.76	55.48	54.47	54.53	214124
2016-04-06	54.74	55.07	54.37	54.92	219071
2016-04-07	54.50	54.64	53.42	53.67	361330
2016-04-08	54.12	54.58	53.69	54.19	238297
2016-04-11	54.16	54.84	53.80	54.09	182186
2016-04-12	54.21	56.88	54.21	56.60	1360284
2016-04-13	56.88	57.33	55.90	57.31	722256
2016-04-14	57.31	57.50	56.51	57.49	323146
2016-04-15	57.18	57.34	56.30	57.06	348892
2016-04-18	57.19	57.52	57.01	57.12	258352
2016-04-19	57.20	57.63	56.84	57.52	226687
2016-04-20	57.51	57.81	57.09	57.74	222159
2016-04-21	57.89	58.00	56.72	57.17	379644
2016-04-22	57.13	57.84	57.12	57.70	216637
2016-04-25	57.44	57.66	56.83	57.56	247769
2016-04-26	57.63	58.14	57.20	57.41	205268
2016-04-27	57.33	57.77	56.99	57.60	552034
2016-04-28	56.51	58.01	55.05	57.11	526199
2016-04-29	57.08	57.30	56.28	56.98	333679
2016-05-02	56.90	57.49	56.12	56.94	291027
2016-05-03	56.37	56.82	55.16	56.11	561674
2016-05-04	55.83	56.21	55.15	55.29	269723
2016-05-05	55.50	55.95	54.33	54.74	423592
2016-05-06	54.61	55.18	54.21	55.16	287646
2016-05-09	55.11	55.59	54.61	54.85	230838
2016-05-10	55.02	55.93	54.68	55.62	234758
2016-05-11	55.69	56.22	55.19	55.23	203007
2016-05-12	55.28	56.15	54.30	54.76	356256
2016-05-13	54.83	55.81	53.86	54.71	386875
2016-05-16	54.95	55.03	53.68	54.68	225180
2016-05-17	54.57	54.85	53.59	54.15	588844
2016-05-18	53.93	55.35	53.36	54.68	222545
2016-05-19	54.47	55.03	54.35	54.65	255453
2016-05-20	54.85	55.77	54.67	55.58	514195
2016-05-23	55.51	56.23	55.50	55.80	271266
2016-05-24	55.96	57.31	55.61	57.03	355085
2016-05-25	57.01	57.30	56.81	57.26	159143
2016-05-26	57.26	57.96	56.99	57.62	181555
2016-05-27	57.50	58.03	56.05	57.89	178564
2016-05-31	58.10	58.45	57.84	58.30	257156
2016-06-01	57.97	58.58	57.02	58.49	187470
2016-06-02	58.39	58.80	58.28	58.62	217075
2016-06-03	58.62	58.97	58.13	58.79	223481
2016-06-06	58.87	59.40	58.51	59.06	218538
2016-06-07	59.05	59.37	58.74	59.13	169756
2016-06-08	59.06	59.83	58.49	59.49	201609
2016-06-09	59.30	59.48	58.91	59.39	158988
2016-06-10	58.90	59.05	57.05	58.95	236762
2016-06-13	58.52	58.85	57.62	58.17	426221
2016-06-14	58.10	58.60	58.05	58.45	175936
2016-06-15	58.77	58.80	58.08	58.43	212927
2016-06-16	58.05	58.60	57.69	58.39	182064
2016-06-17	58.41	58.59	57.68	58.10	479238
2016-06-20	58.80	58.90	58.08	58.27	291158
2016-06-21	58.26	58.33	57.48	57.77	218778
2016-06-22	57.14	57.14	55.10	55.94	607115
2016-06-23	56.28	57.45	55.97	57.07	226241
2016-06-24	55.01	55.50	54.04	54.22	490608
2016-06-27	53.74	54.00	51.97	52.37	363738
2016-06-28	52.71	53.45	52.49	52.93	220361
2016-06-29	53.48	54.42	53.21	54.34	240963
2016-06-30	54.50	55.69	54.14	55.68	339195
2016-07-01	55.56	56.22	55.08	55.11	150395
2016-07-05	54.68	55.03	53.98	54.22	226913
2016-07-06	53.79	54.55	52.33	54.28	189620
2016-07-07	54.16	55.44	54.12	54.55	125313
2016-07-08	55.04	56.39	54.49	56.24	212125
2016-07-11	56.30	56.87	56.22	56.52	171979
2016-07-12	56.96	57.64	56.59	57.19	179783
2016-07-13	57.46	57.66	56.58	56.66	240067
2016-07-14	57.08	57.16	56.55	56.59	185562
2016-07-15	56.96	57.26	53.40	57.04	98698
2016-07-18	57.06	57.59	55.25	57.19	174473
2016-07-19	56.97	57.33	56.76	56.90	88064
2016-07-20	57.03	57.83	56.94	57.67	119964
2016-07-21	57.40	57.90	56.77	56.81	189204
2016-07-22	56.93	57.42	56.15	57.35	199516
2016-07-25	57.20	58.20	57.20	57.99	124430
2016-07-26	57.89	59.08	57.89	58.84	223698
2016-07-27	58.98	59.14	58.59	59.07	140871
2016-07-28	58.91	59.66	58.62	59.38	176997
2016-07-29	59.50	59.50	58.71	59.05	258232
2016-08-01	59.12	59.37	58.63	59.23	226013
2016-08-02	60.00	60.40	58.19	59.58	457308
2016-08-03	59.87	62.09	58.98	61.89	735487
2016-08-04	62.06	64.41	62.06	63.69	815807
2016-08-05	64.00	65.88	63.86	65.62	581694
2016-08-08	65.60	66.35	65.39	66.33	346338
2016-08-09	66.33	67.87	66.33	67.70	415733
2016-08-10	67.70	68.27	66.87	68.24	418270
2016-08-11	68.33	68.61	67.88	67.95	159111
2016-08-12	67.86	68.05	67.69	67.94	162861
2016-08-15	68.23	68.73	67.76	68.63	223959
2016-08-16	68.36	68.96	67.04	68.11	323608
2016-08-17	68.31	68.96	67.63	68.79	272726
2016-08-18	68.70	69.14	68.47	68.97	288500
2016-08-19	68.65	69.22	68.27	69.01	241483
2016-08-22	68.79	69.20	67.05	68.92	266487
2016-08-23	69.19	69.30	68.78	69.15	288112
2016-08-24	69.10	69.94	68.52	69.46	309454
2016-08-25	69.15	69.90	68.01	69.67	244103
2016-08-26	69.85	70.36	69.06	69.82	270038
2016-08-29	69.93	70.43	69.72	70.11	320952
2016-08-30	70.18	70.81	70.01	70.61	416429
2016-08-31	70.52	71.98	70.32	71.41	581529
2016-09-01	71.47	71.82	70.29	71.53	430094
2016-09-02	71.91	72.15	71.37	71.96	259333
2016-09-06	73.00	73.20	71.57	72.04	381460
2016-09-07	71.96	73.03	71.95	72.99	386640
2016-09-08	73.14	73.88	72.64	72.75	448478
2016-09-09	72.48	72.49	69.67	70.35	620008
2016-09-12	69.19	72.34	68.90	72.30	448135
2016-09-13	71.99	73.18	71.99	72.58	422192
2016-09-14	72.53	73.85	72.38	73.80	275092
2016-09-15	73.80	76.28	73.61	75.78	756231
2016-09-16	75.87	75.87	74.84	75.31	626458
2016-09-19	75.31	77.71	75.31	76.96	414141
2016-09-20	77.55	77.56	76.54	76.57	441333
2016-09-21	76.83	77.77	76.53	77.73	519366
2016-09-22	78.00	79.80	77.71	79.61	431726
2016-09-23	79.61	79.62	78.15	78.20	468291
2016-09-26	76.60	78.08	75.07	77.50	488472
2016-09-27	77.58	79.00	77.52	78.81	370428
2016-09-28	78.76	79.00	78.42	78.81	307829
2016-09-29	78.87	79.13	77.81	78.76	278083
2016-09-30	78.92	79.92	78.80	79.20	406209
2016-10-03	79.10	79.97	78.19	78.48	266735
2016-10-04	78.85	79.48	77.90	78.08	209970
2016-10-05	77.01	78.78	76.04	78.33	306552
2016-10-06	78.45	78.64	77.75	78.54	222923
2016-10-07	78.49	78.60	77.73	78.35	397931
2016-10-10	78.35	78.98	78.24	78.54	161900
2016-10-11	78.78	78.78	76.70	77.81	324488
2016-10-12	77.54	78.47	76.73	78.36	290964
2016-10-13	77.80	78.02	76.87	77.33	385604
2016-10-14	77.54	78.34	76.82	76.86	294557
2016-10-17	77.05	78.05	76.80	77.65	204717
2016-10-18	78.25	79.10	77.90	78.65	383536
2016-10-19	78.75	79.85	78.25	79.25	306951
2016-10-20	79.30	79.55	78.55	79.00	270381
2016-10-21	78.60	80.15	77.70	79.60	285552
2016-10-24	80.30	81.15	79.95	80.80	344863
2016-10-25	80.85	80.86	79.65	80.55	276027
2016-10-26	80.20	81.30	80.10	80.55	511382
2016-10-27	80.00	80.50	68.10	69.55	1407794
2016-10-28	69.85	70.65	68.95	69.45	502892
2016-10-31	69.50	71.25	69.25	70.65	598979
2016-11-01	70.25	70.95	68.60	70.35	670814
2016-11-02	70.40	70.90	69.40	69.55	333563
2016-11-03	69.45	69.70	68.40	69.15	293812
2016-11-04	69.05	72.15	68.72	70.00	317557
2016-11-07	71.55	72.77	71.33	71.80	372763
2016-11-08	71.80	72.40	71.10	71.95	217302
2016-11-09	70.55	74.00	70.15	73.75	286299
2016-11-10	74.45	75.20	72.91	74.70	487599
2016-11-11	74.60	77.70	74.46	77.15	444062
2016-11-14	77.65	78.83	76.15	76.80	288671
2016-11-15	77.65	78.71	76.85	77.70	320939
2016-11-16	77.20	78.55	76.85	77.90	221985
2016-11-17	78.05	79.05	77.35	77.50	316257
2016-11-18	77.85	77.90	77.00	77.55	345068
2016-11-21	77.75	78.67	77.65	78.35	303530
2016-11-22	78.65	80.40	78.10	80.25	243580
2016-11-23	80.10	81.35	79.10	80.80	197708
2016-11-25	81.00	81.40	80.53	80.90	122793
2016-11-28	80.70	80.90	79.45	79.65	167221
2016-11-29	79.70	81.05	78.95	80.55	229236
2016-11-30	80.75	80.90	78.85	79.20	302570
2016-12-01	79.25	79.60	76.80	77.55	329456
2016-12-02	77.40	78.65	76.01	78.60	243944
2016-12-05	79.30	81.60	78.10	81.35	601598
2016-12-06	81.95	82.70	80.58	82.40	310258
2016-12-07	82.50	84.00	81.80	83.20	474471
2016-12-08	82.80	85.00	82.65	84.85	311932
2016-12-09	85.15	86.10	83.60	84.85	224227
2016-12-12	83.00	85.35	82.60	85.10	335049
2016-12-13	85.60	86.78	85.02	85.95	339211
2016-12-14	86.00	86.60	84.65	84.75	278515
2016-12-15	93.75	98.00	89.00	90.70	2030432
2016-12-16	91.30	92.60	88.20	91.30	1070359
2016-12-19	89.15	92.15	88.95	91.30	717993
2016-12-20	92.10	92.30	91.15	92.15	260889
2016-12-21	91.95	92.15	91.15	91.60	219175
2016-12-22	91.60	92.45	90.85	91.35	211005
2016-12-23	91.05	92.05	90.50	90.85	136622
2016-12-27	91.20	92.50	90.85	91.05	196169
2016-12-28	91.20	92.60	90.86	91.45	304870
2016-12-29	91.70	92.30	90.85	91.75	135864
2016-12-30	92.10	92.15	90.85	91.35	205806
2017-01-03	92.40	92.90	90.40	90.65	346666
2017-01-04	90.95	92.50	90.70	91.45	496351
2017-01-05	91.50	91.68	89.25	89.45	347238
2017-01-06	89.45	89.80	87.85	89.00	419856
2017-01-09	88.85	89.35	87.25	88.70	241730
2017-01-10	88.90	91.40	88.90	90.90	305101
2017-01-11	91.15	92.85	90.75	91.40	259353
2017-01-12	91.50	91.50	87.95	90.05	270892
2017-01-13	90.50	91.15	89.80	90.15	278479
2017-01-17	89.95	89.95	87.65	88.20	202413
2017-01-18	88.35	89.60	88.25	89.30	296361
2017-01-19	89.30	89.70	88.60	89.00	206469
2017-01-20	88.70	90.20	88.70	89.20	306962
2017-01-23	89.15	89.70	87.86	89.05	232995
2017-01-24	89.40	92.70	89.25	91.95	517839
2017-01-25	93.00	93.90	92.05	92.65	236442
2017-01-26	93.35	93.45	92.00	92.90	306557
2017-01-27	92.95	93.45	92.45	93.40	131212
2017-01-30	93.50	93.65	91.70	92.70	180307
2017-01-31	92.30	93.75	91.65	93.40	348895
2017-02-01	94.25	94.87	92.85	93.50	231527
2017-02-02	93.65	93.85	92.15	93.30	352719
2017-02-03	93.70	94.65	93.60	94.20	232856
2017-02-06	94.20	95.10	93.50	94.55	517539
2017-02-07	95.00	95.45	93.50	94.65	262181
2017-02-08	94.75	95.10	93.55	93.90	191338
2017-02-09	93.90	95.50	93.15	94.95	320337
2017-02-10	95.55	97.20	94.85	96.80	406501
2017-02-13	98.50	102.05	97.90	99.10	1100773
2017-02-14	99.70	101.70	99.35	101.25	417623
2017-02-15	101.25	101.75	99.90	100.50	426508
2017-02-16	100.70	100.90	98.50	99.95	688052
2017-02-17	99.80	99.90	98.70	99.60	314090
2017-02-21	100.70	102.30	100.25	101.75	411559
2017-02-22	101.85	102.10	100.66	101.10	449884
2017-02-23	99.15	99.50	83.60	87.80	2347574
2017-02-24	86.05	87.20	83.95	86.05	754112
2017-02-27	85.85	86.80	85.00	86.45	516929
2017-02-28	86.35	86.50	84.00	84.05	550631
2017-03-01	85.15	86.40	84.75	86.15	422054
2017-03-02	85.90	85.95	83.15	83.55	547867
2017-03-03	83.60	84.70	83.50	84.40	388562
2017-03-06	83.65	84.25	83.35	83.90	257797
2017-03-07	83.60	84.65	83.40	84.10	324823
2017-03-08	84.40	84.95	83.80	83.95	284581
2017-03-09	83.95	85.10	83.90	84.80	346086
2017-03-10	84.55	85.20	83.69	84.30	316315
2017-03-13	84.15	85.65	83.85	84.00	370036
2017-03-14	83.85	85.20	83.40	84.90	400348
2017-03-15	85.40	85.95	84.45	85.45	253789
2017-03-16	85.60	86.35	85.45	85.85	309125
2017-03-17	85.70	86.80	85.45	85.45	494146
2017-03-20	85.00	86.20	83.85	86.20	477246
2017-03-21	86.25	86.70	83.70	83.75	409770
2017-03-22	83.80	84.95	83.70	84.95	239444
2017-03-23	85.15	85.70	84.60	85.20	241473
2017-03-24	85.65	86.75	84.65	85.10	186744
2017-03-27	84.05	86.15	83.95	85.85	207852
2017-03-28	85.55	86.20	85.15	85.50	180495
2017-03-29	85.50	85.50	84.65	85.10	148770
2017-03-30	85.15	86.30	85.10	85.85	184554
2017-03-31	85.75	86.35	85.26	86.30	248849
2017-04-03	86.30	86.40	85.10	85.95	321033
2017-04-04	85.65	87.00	85.50	87.00	319610
2017-04-05	87.30	88.60	86.30	86.40	483766
2017-04-06	86.20	87.20	85.70	86.70	240604
2017-04-07	86.60	87.45	85.65	85.75	289825
2017-04-10	86.55	87.10	85.80	86.45	259586
2017-04-11	86.35	86.90	85.65	86.75	236514
2017-04-12	86.60	86.60	83.65	83.85	412178
2017-04-13	83.80	84.55	83.00	83.05	284436
2017-04-17	83.30	84.55	83.30	84.45	191003
2017-04-18	84.30	84.61	83.70	83.95	309458
2017-04-19	84.40	85.05	83.45	83.95	286092
2017-04-20	84.45	85.65	83.60	85.50	250532
2017-04-21	85.55	85.70	84.65	85.40	243372
2017-04-24	87.25	90.80	86.65	90.30	564261
2017-04-25	90.75	91.55	90.45	90.45	423184
2017-04-26	90.45	91.10	88.48	88.70	525619
2017-04-27	88.70	93.00	87.55	91.40	536892
2017-04-28	91.45	91.45	89.90	89.90	459837
2017-05-01	90.50	90.50	88.85	89.65	280721
2017-05-02	89.40	90.05	86.05	86.48	530776
2017-05-03	86.10	86.10	83.25	84.35	527928
2017-05-04	84.65	85.15	83.40	84.30	355392
2017-05-05	84.50	84.85	83.30	84.70	389243
2017-05-08	84.60	84.70	83.36	84.10	304355
2017-05-09	84.10	85.85	84.10	85.50	249792
2017-05-10	85.45	86.58	84.90	86.40	209189
2017-05-11	87.60	88.10	85.65	86.10	399610
2017-05-12	85.95	86.95	85.40	85.95	328640
2017-05-15	85.85	86.90	85.10	85.30	435633
2017-05-16	85.35	85.45	84.30	85.05	435301
2017-05-17	83.85	84.00	79.75	79.75	709994
2017-05-18	79.95	81.30	78.83	80.70	601686
2017-05-19	81.10	82.65	80.75	82.10	300405
2017-05-22	82.65	83.00	81.45	82.10	329307
2017-05-23	82.65	82.90	81.40	82.05	199636
2017-05-24	82.10	82.45	81.40	82.20	259675
2017-05-25	82.50	83.20	82.40	82.80	202227
2017-05-26	82.85	83.20	82.25	82.60	212146
2017-05-30	82.50	82.80	81.80	82.50	285040
2017-05-31	82.75	83.00	80.50	81.00	300470
2017-06-01	81.10	81.45	80.65	81.30	310547
2017-06-02	81.40	83.00	81.35	82.05	207819
2017-06-05	81.90	82.15	81.20	81.35	162652
2017-06-06	80.95	83.10	80.50	82.65	432147
2017-06-07	83.00	84.05	82.40	82.75	260937
2017-06-08	83.05	84.45	82.60	84.25	274717
2017-06-09	84.50	84.55	81.90	82.85	376894
2017-06-12	82.65	83.05	80.83	82.75	258733
2017-06-13	83.15	84.15	82.45	83.75	293089
2017-06-14	83.85	84.00	81.55	82.40	575108
2017-06-15	81.20	82.45	79.65	80.05	466704
2017-06-16	79.55	80.40	79.10	79.65	738939
2017-06-19	80.05	81.00	79.40	80.95	229989
2017-06-20	80.50	81.00	79.50	80.00	180659
2017-06-21	80.35	81.50	80.05	81.15	236105
2017-06-22	81.30	81.50	80.10	81.05	172935
2017-06-23	81.20	82.30	80.91	81.25	297653
2017-06-26	81.50	82.05	80.25	80.45	140141
2017-06-27	80.40	80.80	79.41	79.80	209359
2017-06-28	80.25	81.35	79.50	80.75	195396
2017-06-29	80.80	81.23	78.52	79.20	281475
2017-06-30	79.15	79.55	77.20	77.30	354415
2017-07-03	77.50	78.65	77.18	77.40	176414
2017-07-05	77.40	78.40	77.35	77.70	313300
2017-07-06	76.95	77.12	75.65	76.25	477800
2017-07-07	76.60	77.85	76.55	77.75	219618
2017-07-10	76.95	78.00	76.85	77.35	236505
2017-07-11	77.35	77.85	76.10	76.95	263296
2017-07-12	77.55	78.00	76.55	77.00	187390
2017-07-13	77.05	77.35	75.25	75.85	347194
2017-07-14	75.80	76.25	75.55	75.85	171909
2017-07-17	75.70	76.18	75.15	75.85	272088
2017-07-18	75.70	77.35	75.20	77.35	371210
2017-07-19	77.85	81.80	77.50	81.30	554164
2017-07-20	81.55	81.85	79.75	80.40	601701
2017-07-21	80.60	80.60	78.50	78.55	216340
2017-07-24	78.50	79.15	78.05	79.10	182848
2017-07-25	79.35	80.25	78.88	79.75	244124
2017-07-26	80.00	80.00	77.65	78.20	286857
2017-07-27	80.00	80.00	75.15	76.05	460233
2017-07-28	75.85	76.25	74.60	74.90	321723
2017-07-31	74.90	75.60	72.75	72.85	681575
2017-08-01	73.00	73.45	72.05	72.20	274337
2017-08-02	72.25	73.10	71.85	72.65	262089
2017-08-03	72.90	73.05	71.65	71.80	272598
2017-08-04	71.85	72.20	71.05	71.35	373080
2017-08-07	71.30	72.20	71.20	71.90	206474
2017-08-08	73.25	73.90	71.43	71.65	514664
2017-08-09	71.10	71.55	70.35	71.10	324269
2017-08-10	70.80	71.15	69.65	69.65	299891
2017-08-11	69.65	70.60	69.50	70.05	271113
2017-08-14	70.65	71.15	70.30	70.60	202541
2017-08-15	70.70	71.20	70.25	70.35	211410
2017-08-16	70.35	71.50	70.35	70.95	204330
2017-08-17	70.45	70.85	69.10	69.15	256976
2017-08-18	68.85	69.10	67.55	68.90	293591
2017-08-21	68.80	69.15	68.25	68.25	175237
2017-08-22	68.50	69.90	68.25	69.70	308165
2017-08-23	69.50	72.25	69.40	71.65	369887
2017-08-24	71.80	71.95	70.25	70.40	225076
2017-08-25	70.80	70.85	69.90	70.40	134617
2017-08-28	70.70	70.70	69.55	69.85	291808
2017-08-29	69.30	70.35	69.04	70.10	170957
2017-08-30	70.05	70.70	69.55	70.50	146935
2017-08-31	70.65	71.35	70.15	71.35	625156
2017-09-01	71.30	71.35	69.50	70.70	309056
2017-09-05	70.60	71.10	69.40	69.85	252048
2017-09-06	69.95	70.34	68.80	69.10	233988
2017-09-07	69.35	69.95	69.13	69.90	228464
2017-09-08	69.30	69.43	68.18	69.15	380541
2017-09-11	69.65	70.25	69.30	69.75	168175
2017-09-12	70.05	70.85	69.83	70.35	218410
2017-09-13	70.30	70.65	69.85	70.05	197261
2017-09-14	70.10	70.40	69.35	70.25	175284
2017-09-15	70.55	74.65	70.55	74.65	821724
2017-09-18	75.00	75.55	73.65	74.40	405434
2017-09-19	74.35	74.75	73.80	74.00	271369
2017-09-20	73.95	73.95	72.05	72.55	476084
2017-09-21	72.80	73.35	72.05	72.60	339412
2017-09-22	72.40	73.05	72.25	72.35	361213
2017-09-25	72.05	75.25	72.05	75.20	768521
2017-09-26	75.25	75.30	72.05	72.15	435246
2017-09-27	72.60	74.70	72.10	74.40	420397
2017-09-28	74.40	75.20	74.05	74.95	198250
2017-09-29	75.00	75.00	73.70	73.75	235147
2017-10-02	74.25	74.95	74.00	74.75	226540
2017-10-03	74.70	75.40	74.20	75.15	297069
2017-10-04	75.40	75.95	74.45	74.70	328127
2017-10-05	74.65	74.70	73.60	74.00	267408
2017-10-06	73.85	74.35	73.60	74.20	138636
2017-10-09	74.55	74.95	74.15	74.90	184592
2017-10-10	74.60	75.35	74.30	75.20	147648
2017-10-11	75.30	75.40	74.75	75.20	153033
2017-10-12	75.10	75.25	74.35	74.75	371746
2017-10-13	74.85	75.05	73.95	74.90	460009
2017-10-16	75.20	75.63	74.45	74.55	366586
2017-10-17	74.30	75.40	73.90	74.60	139116
2017-10-18	75.45	76.25	74.55	76.00	293202
2017-10-19	75.70	76.10	74.30	74.90	168769
2017-10-20	75.70	75.90	74.76	75.15	234576
2017-10-23	75.05	75.50	74.70	74.90	219123
2017-10-24	75.10	75.60	74.75	75.50	209061
2017-10-25	75.40	75.45	74.45	75.10	235234
2017-10-26	77.00	77.05	72.26	75.85	391441
2017-10-27	75.90	75.90	72.00	72.50	348647
2017-10-30	72.60	73.30	71.30	72.20	305567
2017-10-31	72.45	74.00	72.00	73.35	361801
2017-11-01	74.00	74.75	73.05	74.10	284610
2017-11-02	73.75	74.30	73.10	73.20	240624
2017-11-03	73.15	73.55	72.50	72.65	348784
2017-11-06	73.25	74.00	72.25	73.20	412322
2017-11-07	73.40	73.55	72.70	73.05	235218
2017-11-08	73.00	73.28	72.55	72.80	348598
2017-11-09	72.35	73.00	72.10	72.40	329044
2017-11-10	72.40	72.50	72.00	72.10	288293
2017-11-13	72.00	72.70	71.90	72.10	261786
2017-11-14	71.65	72.25	71.15	71.50	219755
2017-11-15	71.35	71.35	70.60	71.05	520316
2017-11-16	71.55	74.45	71.55	74.35	643358
2017-11-17	74.15	74.30	73.55	74.20	195246
2017-11-20	74.50	74.90	74.20	74.40	243382
2017-11-21	74.65	74.80	73.75	74.20	215307
2017-11-22	74.35	74.80	73.93	74.25	260803
2017-11-24	74.40	74.95	74.25	74.40	61629
2017-11-27	74.50	75.25	74.15	74.30	254682
2017-11-28	74.30	74.95	73.90	74.95	218691
2017-11-29	75.15	75.90	74.90	75.75	182211
2017-11-30	76.15	76.20	75.65	76.10	278025
2017-12-01	75.85	75.85	72.75	74.15	244659
2017-12-04	75.05	78.10	75.00	77.45	495625
2017-12-05	77.30	77.95	76.10	76.30	259447
2017-12-06	76.20	76.48	75.80	75.95	255579
2017-12-07	76.35	77.20	76.35	76.85	336634
2017-12-08	77.20	77.45	76.75	77.25	214346
2017-12-11	77.15	77.35	75.80	76.00	316473
2017-12-12	76.20	76.60	75.30	75.65	286811
2017-12-13	75.50	77.35	74.85	76.60	260823
2017-12-14	76.70	76.72	74.20	74.25	220842
2017-12-15	74.50	75.75	74.30	74.95	669216
2017-12-18	75.90	76.70	75.45	75.65	339678
2017-12-19	75.85	76.55	75.55	75.85	202415
2017-12-20	76.25	77.40	76.20	76.95	279820
2017-12-21	76.65	77.25	75.55	76.85	236699
2017-12-22	76.80	77.00	76.15	76.20	124285
2017-12-26	76.00	76.20	75.45	76.00	117158
2017-12-27	76.05	76.45	75.70	75.90	339034
2017-12-28	76.40	76.72	76.15	76.40	138787
2017-12-29	76.50	76.70	76.10	76.15	210584
2018-01-02	76.95	78.65	76.45	78.60	265020
2018-01-03	78.95	80.10	77.45	79.65	574793
2018-01-04	79.80	80.08	78.00	78.80	241155
2018-01-05	79.05	79.95	78.50	79.85	240608
2018-01-08	79.80	81.00	78.85	80.85	375353
2018-01-09	80.90	81.05	79.00	79.05	222212
2018-01-10	78.55	79.90	78.35	79.50	415529
2018-01-11	79.60	81.00	79.60	80.90	640390
2018-01-12	81.15	81.40	80.50	80.70	206569
2018-01-16	81.00	81.70	79.25	79.40	221261
2018-01-17	79.80	80.13	79.15	79.55	163864
2018-01-18	79.30	80.00	78.90	79.50	222688
2018-01-19	79.40	80.20	79.15	79.45	377457
2018-01-22	79.40	79.45	78.45	78.95	351345
2018-01-23	78.80	79.45	78.11	79.00	225230
2018-01-24	79.35	79.50	78.20	78.75	400144
2018-01-25	79.10	79.25	78.15	78.75	173844
2018-01-26	79.05	79.35	78.55	79.15	312135
2018-01-29	79.00	79.95	78.48	79.10	249764
2018-01-30	78.30	79.75	78.30	79.55	195697
2018-01-31	79.90	80.30	78.00	78.05	260019
2018-02-01	77.95	78.90	77.10	78.45	235230
2018-02-02	78.05	79.30	76.76	77.70	226299
2018-02-05	77.20	78.65	76.50	76.55	379184
2018-02-06	75.35	78.65	74.76	78.45	396768
2018-02-07	78.10	78.70	77.25	77.80	223775
2018-02-08	77.70	78.10	75.75	75.90	403624
2018-02-09	76.40	78.15	75.55	77.55	467113
2018-02-12	77.75	78.85	76.70	77.55	357129
2018-02-13	77.65	77.73	76.10	76.50	277938
2018-02-14	76.05	79.80	76.05	79.65	251660
2018-02-15	80.20	80.60	80.00	80.50	234460
2018-02-16	80.10	80.85	79.30	79.35	256804
2018-02-20	79.05	79.60	76.75	76.90	315995
2018-02-21	77.30	78.30	76.55	76.60	393068
2018-02-22	74.85	75.00	69.33	70.30	1146281
2018-02-23	72.65	75.75	72.10	75.70	634266
2018-02-26	76.00	76.00	74.00	75.45	310362
2018-02-27	75.35	75.35	72.05	72.10	323074
2018-02-28	72.60	73.55	71.70	71.80	252710
2018-03-01	72.10	72.50	69.90	71.00	376221
2018-03-02	70.20	72.15	70.10	72.05	194685
2018-03-05	71.70	72.65	71.20	72.60	183910
2018-03-06	72.80	73.50	71.80	72.50	188497
2018-03-07	72.30	74.15	72.30	74.00	254592
2018-03-08	74.20	74.60	73.15	73.75	204061
2018-03-09	73.75	75.85	73.30	75.40	316142
2018-03-12	75.80	77.30	75.80	76.10	365324
2018-03-13	76.85	77.00	75.80	76.05	143951
2018-03-14	76.20	76.20	74.85	75.20	142335
2018-03-15	75.40	75.55	74.85	75.00	134501
2018-03-16	74.95	75.75	74.15	74.75	389367
2018-03-19	74.20	74.35	72.41	73.75	349591
2018-03-20	73.70	74.50	73.40	74.15	144065
2018-03-21	74.20	74.65	73.50	74.20	92116
2018-03-22	73.25	75.05	72.95	73.80	314948
2018-03-23	73.80	74.28	72.00	72.00	180646
2018-03-26	73.00	73.10	71.90	72.95	183057
2018-03-27	73.25	73.80	72.78	72.95	221594
2018-03-28	72.95	73.40	71.51	73.25	274843
2018-03-29	73.60	73.90	72.95	73.60	196629
2018-04-02	73.45	74.15	71.75	72.70	293139
2018-04-03	73.05	73.60	72.43	73.05	299072
2018-04-04	72.30	75.25	72.30	75.10	183680
2018-04-05	75.65	76.15	75.35	76.10	165521
2018-04-06	75.65	76.40	74.78	75.40	207218
2018-04-09	75.75	76.70	75.25	76.00	197322
2018-04-10	76.70	78.10	76.15	77.80	510300
2018-04-11	77.30	78.65	77.25	78.50	237789
2018-04-12	78.70	79.40	77.40	79.05	178701
2018-04-13	79.30	79.50	78.68	79.00	191100
2018-04-16	79.25	79.65	78.80	79.25	169540
2018-04-17	79.50	80.50	79.40	80.00	190740
2018-04-18	80.30	80.30	79.05	79.75	252811
2018-04-19	79.45	80.25	78.75	79.35	328545
2018-04-20	79.20	80.45	78.20	79.60	463046
2018-04-23	79.60	79.85	78.00	79.55	324302
2018-04-24	79.80	80.40	77.90	78.40	437311
2018-04-25	78.60	78.95	77.25	78.45	812023
2018-04-26	78.00	79.50	73.80	75.65	433906
2018-04-27	76.35	78.69	74.35	74.95	252914
2018-04-30	75.85	76.55	74.10	74.45	396218
2018-05-01	74.50	75.85	74.10	75.55	214348
2018-05-02	75.65	76.60	75.30	76.25	315467
2018-05-03	75.80	76.25	74.10	74.95	236422
2018-05-04	74.65	76.15	74.40	75.50	184258
2018-05-07	75.60	77.45	75.30	77.10	421183
2018-05-08	77.55	78.70	77.05	78.50	353954
2018-05-09	78.70	79.65	77.70	79.50	335040
2018-05-10	79.30	80.83	79.25	79.80	320822
2018-05-11	79.75	80.30	79.20	79.30	219745
2018-05-14	79.65	79.75	78.70	79.45	195696
2018-05-15	78.95	79.40	78.05	79.25	193985
2018-05-16	79.55	79.90	79.20	79.60	208559
2018-05-17	79.65	80.50	79.25	79.60	219012
2018-05-18	79.75	80.15	79.15	79.25	238476
2018-05-21	79.35	79.80	78.75	79.30	465067
2018-05-22	79.80	79.90	78.55	78.70	160866
2018-05-23	78.65	79.65	78.15	79.60	158856
2018-05-24	79.75	79.75	79.10	79.20	259430
2018-05-25	78.70	79.85	78.70	79.75	432941
2018-05-29	79.15	80.95	79.05	79.90	234197
2018-05-30	80.35	80.85	79.90	80.50	301480
2018-05-31	80.50	80.70	78.40	78.85	215037
2018-06-01	79.25	80.40	79.15	80.15	136257
2018-06-04	80.35	81.45	79.75	81.30	321809
2018-06-05	81.20	81.90	80.90	81.45	529725
2018-06-06	81.55	82.20	80.90	82.20	251680
2018-06-07	82.15	82.35	81.30	82.00	129358
2018-06-08	82.10	82.50	81.75	82.30	161765
2018-06-11	82.05	83.55	82.05	82.60	148524
2018-06-12	83.50	84.00	83.08	84.00	411580
2018-06-13	84.40	85.00	83.45	83.85	217970
2018-06-14	84.25	85.30	84.13	85.30	260113
2018-06-15	85.10	85.50	84.15	85.40	418070
2018-06-18	84.75	85.25	84.05	84.75	201481
2018-06-19	84.30	84.75	83.20	84.75	224119
2018-06-20	84.80	84.90	84.40	84.75	150861
2018-06-21	84.65	85.00	83.60	83.95	363595
2018-06-22	84.25	84.38	83.10	83.90	668500
2018-06-25	83.50	83.90	81.55	81.85	263122
2018-06-26	82.05	82.70	81.80	82.15	199874
2018-06-27	82.20	82.40	80.65	80.85	289431
2018-06-28	80.70	81.45	80.30	81.20	159309
2018-06-29	81.60	82.00	80.90	80.90	250835
2018-07-02	80.55	82.05	80.50	82.00	169652
2018-07-03	82.30	82.40	80.95	81.10	108602
2018-07-05	81.20	83.35	81.10	83.35	297856
2018-07-06	83.00	84.65	82.75	84.20	221784
2018-07-09	84.90	85.85	84.50	85.55	211356
2018-07-10	85.25	85.35	83.95	85.15	220625
2018-07-11	84.65	85.50	84.40	84.45	140233
2018-07-12	85.05	85.15	84.15	85.15	154307
2018-07-13	85.05	85.40	84.55	84.75	155108
2018-07-16	84.80	85.00	82.80	83.35	171746
2018-07-17	83.30	83.65	82.55	82.90	182565
2018-07-18	82.60	83.05	82.13	83.00	146457
2018-07-19	82.85	83.65	82.65	83.40	149978
2018-07-20	83.20	84.05	82.88	83.40	285953
2018-07-23	83.55	83.60	81.90	82.05	221170
2018-07-24	82.40	83.25	82.10	82.30	241243
2018-07-25	82.30	82.75	81.60	82.15	218554
2018-07-26	82.00	82.95	81.95	82.40	103605
2018-07-27	82.45	82.65	81.20	81.40	151134
2018-07-30	81.40	81.90	80.51	81.35	406141
2018-07-31	81.45	82.65	81.45	82.45	274985
2018-08-01	82.35	82.90	80.95	81.55	319170
2018-08-02	82.10	83.50	79.90	81.05	381866
2018-08-03	81.00	81.50	79.20	80.50	424463
2018-08-06	80.70	82.35	80.70	82.00	255983
2018-08-07	82.40	83.40	81.75	82.90	235307
2018-08-08	82.95	83.00	81.70	82.15	180314
2018-08-09	81.90	82.25	81.70	81.80	145081
2018-08-10	80.85	81.95	80.61	81.25	197318
2018-08-13	81.35	82.40	81.05	81.75	196474
2018-08-14	82.00	82.50	81.75	82.00	147071
2018-08-15	81.45	81.65	79.95	80.80	183681
2018-08-16	81.10	82.50	81.10	82.00	176563
2018-08-17	81.70	82.25	81.20	81.40	248128
2018-08-20	81.50	82.25	81.15	81.45	184640
2018-08-21	81.65	82.70	81.65	82.10	179738
2018-08-22	82.00	82.85	81.80	82.30	160798
2018-08-23	82.25	82.65	81.60	82.25	163654
2018-08-24	82.60	82.83	81.95	82.70	210673
2018-08-27	83.00	83.65	82.75	82.95	184988
2018-08-28	82.80	83.15	82.30	82.90	170029
2018-08-29	82.90	83.10	82.25	82.75	170636
2018-08-30	82.60	82.95	81.30	81.75	240551
2018-08-31	81.60	82.85	81.35	82.60	218877
2018-09-04	82.20	82.65	81.65	81.75	232484
2018-09-05	81.75	82.50	81.15	81.90	152963
2018-09-06	82.15	82.15	81.00	81.40	128001
2018-09-07	81.15	82.00	80.78	81.50	115024
2018-09-10	81.75	81.90	81.30	81.50	154371
2018-09-11	80.95	81.90	80.65	81.55	132907
2018-09-12	81.50	81.85	80.90	81.80	153192
2018-09-13	82.00	82.55	81.70	81.90	100638
2018-09-14	81.70	82.00	79.90	80.15	276736
2018-09-17	79.95	80.20	79.20	79.60	215508
2018-09-18	79.65	80.00	78.65	79.05	282001
2018-09-19	79.20	80.35	79.00	79.80	279269
2018-09-20	80.00	80.70	79.85	80.65	297604
2018-09-21	80.60	81.18	79.75	79.80	383617
2018-09-24	79.60	80.75	79.10	80.75	222365
2018-09-25	80.50	80.65	79.85	80.15	282171
2018-09-26	80.30	80.45	79.35	79.45	247048
2018-09-27	79.60	80.20	79.38	79.75	153612
2018-09-28	79.45	80.23	79.35	80.00	150601
2018-10-01	80.25	80.75	78.91	78.95	150545
2018-10-02	78.89	79.00	77.95	78.29	418412
2018-10-03	78.42	78.64	77.74	77.96	195148
2018-10-04	77.89	77.91	76.32	77.43	230242
2018-10-05	77.50	77.87	75.07	76.28	242630
2018-10-08	76.30	76.72	75.36	76.08	219678
2018-10-09	75.68	76.10	74.34	75.07	177078
2018-10-10	74.97	75.00	72.64	72.90	337071
2018-10-11	72.43	73.09	71.51	71.59	358798
2018-10-12	72.85	72.86	71.14	71.60	254953
2018-10-15	71.59	72.65	71.30	72.13	149448
2018-10-16	72.40	73.88	72.33	73.82	155165
2018-10-17	73.57	73.96	73.10	73.73	145789
2018-10-18	73.61	73.79	72.39	72.70	120960
2018-10-19	72.73	73.28	71.50	71.90	154364
2018-10-22	72.25	73.15	71.42	72.35	247325
2018-10-23	71.45	72.25	70.52	71.81	343945
2018-10-24	71.66	71.85	69.70	69.77	393622
2018-10-25	70.13	71.27	69.73	70.81	306675
2018-10-26	70.07	71.07	69.13	70.03	238192
2018-10-29	70.40	71.94	68.22	68.81	498002
2018-10-30	68.55	70.32	68.22	70.23	371413
2018-10-31	70.99	71.68	70.65	70.95	338671
2018-11-01	71.29	74.44	71.25	74.05	368254
2018-11-02	74.71	75.12	73.75	74.31	268550
2018-11-05	74.31	76.25	74.31	75.98	357782
2018-11-06	76.00	77.73	75.94	77.23	300172
2018-11-07	77.40	77.88	76.64	77.51	275439
2018-11-08	77.15	77.57	76.01	77.43	371703
2018-11-09	76.92	77.27	75.31	75.51	197045
2018-11-12	75.21	75.21	73.36	73.96	325451
2018-11-13	74.33	75.87	73.27	74.59	164826
2018-11-14	75.12	75.97	74.51	75.07	321744
2018-11-15	74.97	76.90	74.10	76.44	183449
2018-11-16	75.72	76.02	75.00	75.86	316754
2018-11-19	75.65	75.72	74.46	74.93	455665
2018-11-20	74.25	74.80	72.47	72.49	264662
2018-11-21	72.90	74.11	72.49	73.24	125596
2018-11-23	72.65	73.99	71.75	72.91	48321
2018-11-26	73.68	74.11	73.03	73.74	144188
2018-11-27	73.29	74.04	72.77	72.93	196247
2018-11-28	73.37	74.00	72.43	73.80	187903
2018-11-29	73.95	74.55	73.45	74.26	274904
2018-11-30	73.96	75.31	73.03	75.26	555260
2018-12-03	76.02	76.35	75.21	76.13	191918
2018-12-04	76.29	76.43	73.58	73.70	244791
2018-12-06	72.90	74.21	72.25	74.01	276105
2018-12-07	73.75	74.41	71.94	72.01	263982
2018-12-10	73.21	73.55	71.82	72.85	198466
2018-12-11	73.57	74.49	73.07	73.43	207598
2018-12-12	74.07	74.56	72.93	73.30	167994
2018-12-13	73.28	73.90	71.92	71.92	161388
2018-12-14	71.35	72.27	71.17	71.76	191855
2018-12-17	71.76	72.58	71.42	71.61	322839
2018-12-18	72.29	72.54	71.00	71.46	266099
2018-12-19	71.39	73.51	69.62	70.13	278429
2018-12-20	69.97	70.34	67.78	68.66	295098
2018-12-21	68.66	69.44	65.16	65.25	904521
2018-12-24	64.66	65.07	62.89	63.07	226970
2018-12-26	63.07	65.09	62.34	64.93	445515
2018-12-27	64.54	66.32	64.35	65.85	350168
2018-12-28	66.08	67.12	64.97	66.16	461558
2018-12-31	66.17	66.57	64.57	66.43	390154
2019-01-02	65.33	66.84	64.68	66.44	425139
2019-01-03	65.95	66.54	65.01	65.46	388878
2019-01-04	66.24	67.70	65.93	67.29	298537
2019-01-07	67.00	68.29	67.00	67.57	315078
2019-01-08	67.89	68.61	67.21	68.60	330020
2019-01-09	68.59	68.87	67.51	68.78	324616
2019-01-10	68.44	69.93	68.23	69.70	255432
2019-01-11	69.58	70.56	69.58	70.43	217836
2019-01-14	70.10	71.03	69.79	70.40	209962
2019-01-15	70.42	71.16	70.42	71.11	165795
2019-01-16	71.13	72.19	70.88	72.03	173455
2019-01-17	71.75	73.03	71.31	72.95	286597
2019-01-18	73.07	73.23	71.98	72.34	258141
2019-01-22	72.09	72.33	71.00	71.56	300853
2019-01-23	71.50	72.23	71.21	71.94	239556
2019-01-24	71.87	72.85	71.87	72.42	109929
2019-01-25	72.92	73.13	72.07	72.10	180846
2019-01-28	71.51	72.04	70.92	71.88	183068
2019-01-29	72.02	72.22	71.13	71.54	279465
2019-01-30	71.59	72.57	71.11	72.14	208092
2019-01-31	72.06	72.86	71.07	72.81	213610
2019-02-01	72.88	72.94	71.16	72.20	147386
2019-02-04	72.19	72.89	71.83	72.88	145753
2019-02-05	73.16	73.57	72.64	72.86	213826
2019-02-06	72.97	73.77	72.73	72.81	125415
2019-02-07	72.32	72.57	71.49	72.32	185850
2019-02-08	72.07	73.66	72.07	72.70	222227
2019-02-11	72.89	73.22	72.33	72.90	221045
2019-02-12	73.15	73.44	72.56	73.29	123410
2019-02-13	73.34	73.60	72.78	73.40	126261
2019-02-14	73.00	73.82	72.97	73.16	206723
2019-02-15	73.50	73.58	73.10	73.36	200047
2019-02-19	73.16	74.03	72.80	73.16	275524
2019-02-20	73.03	73.15	72.06	72.69	261147
2019-02-21	72.52	72.67	69.49	69.99	550370
2019-02-22	69.79	69.83	68.63	68.68	467406
2019-02-25	69.15	70.10	68.60	69.39	439721
2019-02-26	69.31	70.17	68.79	69.02	482708
2019-02-27	68.90	69.71	68.50	69.66	268366
2019-02-28	69.47	70.67	69.06	69.73	627876
2019-03-01	69.86	69.86	67.97	68.07	558985
2019-03-04	68.16	68.63	67.60	67.98	482185
2019-03-05	67.99	69.38	67.50	68.97	433848
2019-03-06	68.83	69.27	67.67	67.79	445188
2019-03-07	67.80	67.96	65.97	66.01	360972
2019-03-08	65.66	66.37	65.51	66.04	314923
2019-03-11	66.44	67.29	65.89	67.27	398823
2019-03-12	67.39	68.35	66.45	66.61	352476
2019-03-13	66.74	67.46	66.39	67.18	520244
2019-03-14	67.18	67.44	66.78	66.85	400154
2019-03-15	66.95	68.02	66.70	67.61	657497
2019-03-18	67.61	67.92	66.48	66.60	398605
2019-03-19	66.59	66.99	66.16	66.32	321878
2019-03-20	66.18	66.48	65.38	65.54	285322
2019-03-21	65.50	66.64	65.50	66.39	283085
2019-03-22	66.12	66.44	64.36	64.38	302706
2019-03-25	64.28	65.40	64.12	65.07	252741
2019-03-26	65.38	65.39	64.56	65.30	268731
2019-03-27	65.30	65.67	64.67	65.08	410733
2019-03-28	65.16	65.84	65.04	65.48	206554
2019-03-29	65.94	66.09	65.56	65.98	254141
2019-04-01	66.40	67.47	66.40	67.28	276743
2019-04-02	67.29	67.55	66.43	66.62	282843
2019-04-03	67.12	67.61	66.85	67.36	160220
2019-04-04	67.49	68.40	67.37	68.30	220721
2019-04-05	68.34	69.43	68.28	69.19	219604
2019-04-08	68.99	69.20	68.35	68.66	270648
2019-04-09	68.02	68.56	67.49	67.72	420311
2019-04-10	67.76	69.12	67.43	68.93	191882
2019-04-11	69.05	69.17	67.25	67.38	247045
2019-04-12	67.70	68.49	67.34	68.49	168096
2019-04-15	68.37	68.66	67.95	68.28	153263
2019-04-16	68.58	69.12	68.28	69.09	211618
2019-04-17	69.20	69.81	69.00	69.30	245814
2019-04-18	69.20	69.89	69.06	69.06	181220
2019-04-22	68.87	69.26	68.46	68.82	171510
2019-04-23	68.94	68.94	66.53	66.56	376005
2019-04-24	66.50	66.90	65.77	65.95	395190
2019-04-25	65.65	65.83	64.68	64.79	574076
2019-04-26	64.76	65.57	64.62	65.10	298477
2019-04-29	65.01	66.13	65.01	66.05	321231
2019-04-30	65.83	66.18	64.86	65.39	452872
2019-05-01	65.43	66.35	65.05	65.71	306760
2019-05-02	63.99	68.10	63.98	67.85	518078
2019-05-03	68.38	72.66	67.31	72.55	886044
2019-05-06	71.38	72.00	70.80	71.83	591721
2019-05-07	71.21	71.69	70.05	70.28	364854
2019-05-08	70.16	70.83	69.66	69.79	419437
2019-05-09	69.24	70.90	68.97	70.72	304351
2019-05-10	70.38	71.82	70.03	71.65	340637
2019-05-13	70.54	70.67	68.45	68.51	401741
2019-05-14	68.74	69.57	68.27	69.28	268405
2019-05-15	68.81	70.27	68.02	70.20	372652
2019-05-16	70.53	71.07	70.03	70.12	245205
2019-05-17	69.70	70.15	69.15	69.31	912906
2019-05-20	68.65	68.78	67.00	67.11	345699
2019-05-21	67.54	68.39	66.46	66.55	383681
2019-05-22	66.39	67.04	65.47	65.56	306042
2019-05-23	65.10	65.58	64.44	64.88	318159
2019-05-24	65.17	65.46	64.36	64.66	262064
2019-05-28	64.75	65.21	63.67	63.69	401527
2019-05-29	63.74	64.09	62.43	62.53	771292
2019-05-30	62.80	65.92	62.74	65.88	2316012
2019-05-31	65.07	65.78	63.32	63.52	380316
2019-06-03	63.52	64.72	63.50	64.58	670212
2019-06-04	64.84	66.51	63.60	65.49	366667
2019-06-05	65.85	66.38	64.37	65.48	430780
2019-06-06	65.61	66.68	64.79	65.77	305002
2019-06-07	66.06	66.32	64.55	64.58	328504
2019-06-10	64.90	65.78	64.71	65.46	183775
2019-06-11	65.89	65.98	64.92	65.24	366841
2019-06-12	65.04	65.20	64.51	64.79	179355
2019-06-13	64.72	65.51	63.96	64.90	350706
2019-06-14	64.79	64.87	63.93	63.95	227120
2019-06-17	63.93	64.62	62.92	62.98	334633
2019-06-18	63.50	65.34	63.43	64.59	375850
2019-06-19	64.99	65.00	63.57	63.85	215656
2019-06-20	64.53	64.91	63.69	64.87	183958
2019-06-21	64.73	65.42	64.30	64.66	493448
2019-06-24	64.79	65.27	64.47	64.82	229082
2019-06-25	64.71	65.11	64.13	64.18	451094
2019-06-26	64.21	64.92	62.54	62.64	269187
2019-06-27	62.99	63.87	62.67	63.54	389245
2019-06-28	63.54	64.92	63.54	64.40	1133752
2019-07-01	65.31	65.67	63.83	64.23	415444
2019-07-02	64.10	64.99	63.93	64.87	393823
2019-07-03	65.05	65.87	64.49	65.86	288430
2019-07-05	65.41	65.84	64.31	65.72	291692
2019-07-08	65.33	65.40	63.94	64.31	387124
2019-07-09	63.74	65.68	63.53	65.57	543658
2019-07-10	65.91	66.30	64.65	65.61	307528
2019-07-11	65.60	65.60	64.64	65.51	297495
2019-07-12	65.78	66.81	65.39	66.71	357764
2019-07-15	66.87	66.95	65.30	66.28	281867
2019-07-16	66.29	66.82	65.84	66.29	254014
2019-07-17	66.20	66.71	65.59	66.15	227517
2019-07-18	66.11	66.34	65.24	65.65	157498
2019-07-19	65.60	66.81	64.95	64.99	150452
2019-07-22	65.23	65.83	64.31	64.94	127310
2019-07-23	65.31	65.65	64.97	65.43	126674
2019-07-24	65.24	66.90	65.08	66.24	157742
2019-07-25	66.24	66.57	64.79	64.84	195545
2019-07-26	65.14	66.43	65.06	66.15	200753
2019-07-29	66.26	66.36	64.67	64.91	285067
2019-07-30	64.55	64.92	64.16	64.79	253910
2019-07-31	64.83	66.26	64.32	64.43	377236
2019-08-01	64.66	66.00	62.97	63.58	408482
2019-08-02	62.97	62.97	57.03	57.10	811159
2019-08-05	56.50	56.90	53.28	53.94	839278
2019-08-06	54.21	54.72	52.47	52.90	630909
2019-08-07	52.10	52.43	51.29	51.82	470087
2019-08-08	52.28	53.35	51.92	53.33	465489
2019-08-09	53.03	53.08	51.35	51.51	403366
2019-08-12	51.30	51.51	49.62	49.86	453632
2019-08-13	49.88	51.31	49.52	50.95	513458
2019-08-14	49.85	50.41	48.60	48.63	396172
2019-08-15	48.78	48.82	47.58	47.77	501567
2019-08-16	48.27	49.20	48.04	48.78	1963271
2019-08-19	49.52	50.80	49.52	50.69	377758
2019-08-20	50.44	50.44	49.59	49.63	332719
2019-08-21	50.21	50.22	49.28	49.30	233932
2019-08-22	49.31	49.99	49.00	49.04	284243
2019-08-23	48.59	48.89	47.02	47.13	324428
2019-08-26	47.78	48.32	47.32	48.26	238488
2019-08-27	48.73	48.73	47.65	47.76	257537
2019-08-28	47.53	48.55	47.25	47.75	245843
2019-08-29	48.25	48.93	48.12	48.75	212517
2019-08-30	49.25	50.20	48.81	49.17	523765
2019-09-03	48.85	49.23	48.24	48.53	276087
2019-09-04	49.30	49.62	48.26	48.44	756182
2019-09-05	49.21	50.69	48.98	50.53	424562
2019-09-06	50.72	51.09	50.35	50.67	293852
2019-09-09	50.60	51.86	50.60	51.82	339895
2019-09-10	51.54	53.36	51.54	53.26	355142
2019-09-11	53.72	55.34	52.91	55.32	406490
2019-09-12	55.44	55.64	54.40	55.49	282947
2019-09-13	55.64	56.30	55.05	55.16	236321
2019-09-16	54.87	56.00	54.85	55.59	200551
2019-09-17	55.40	55.40	54.03	54.15	272803
2019-09-18	54.03	54.50	53.15	53.73	257104
2019-09-19	53.70	55.12	53.70	54.14	284386
2019-09-20	54.26	54.83	53.44	53.52	770616
2019-09-23	53.34	54.49	53.11	54.11	176496
2019-09-24	54.36	54.82	53.04	53.36	250143
2019-09-25	53.21	54.40	52.88	54.10	223127
2019-09-26	54.10	54.13	52.51	52.71	190003
2019-09-27	52.95	53.42	52.06	52.61	187380
2019-09-30	52.64	52.81	52.23	52.47	197992
2019-10-01	52.59	53.53	51.95	52.33	374784
2019-10-02	51.72	52.95	51.02	52.78	363164
2019-10-03	52.46	53.51	51.92	52.65	403161
2019-10-04	52.41	52.62	49.84	50.59	472039
2019-10-07	50.39	52.21	50.08	52.00	380306
2019-10-08	51.10	51.54	50.43	50.50	196984
2019-10-09	51.01	51.01	50.51	50.64	174238
2019-10-10	50.64	51.27	50.52	50.97	185951
2019-10-11	51.50	53.78	51.50	53.32	311513
2019-10-14	53.44	53.54	52.35	52.55	212158
2019-10-15	52.56	53.11	52.00	52.61	156223
2019-10-16	52.65	53.36	52.33	52.61	137956
2019-10-17	52.85	53.54	52.72	53.46	124705
2019-10-18	53.21	53.47	52.31	52.74	157087
2019-10-21	53.34	53.91	53.08	53.11	140606
2019-10-22	53.31	57.49	53.31	57.10	621164
2019-10-23	56.94	56.94	55.24	56.20	256045
2019-10-24	56.47	56.47	54.67	55.19	229516
2019-10-25	54.94	57.02	54.94	56.95	375020
2019-10-28	56.89	57.57	56.11	56.20	197216
2019-10-29	56.14	57.07	55.35	56.90	341135
2019-10-30	56.70	56.70	55.14	55.74	304545
2019-10-31	55.65	55.65	51.47	53.63	647425
2019-11-01	54.63	59.10	54.24	59.00	573408
2019-11-04	58.95	60.20	58.75	58.90	502172
2019-11-05	59.00	60.33	57.90	58.10	331566
2019-11-06	57.71	58.16	56.48	56.63	405269
2019-11-07	57.47	58.60	57.22	57.53	381195
2019-11-08	57.31	58.62	57.31	58.12	212348
2019-11-11	57.47	58.15	57.11	57.54	283505
2019-11-12	57.75	58.57	57.19	57.84	240139
2019-11-13	56.95	57.65	56.63	56.94	240170
2019-11-14	56.75	57.74	56.51	56.60	253840
2019-11-15	57.26	58.64	57.24	58.41	290812
2019-11-18	58.09	58.45	57.45	58.18	178030
2019-11-19	58.26	58.81	57.84	57.88	253259
2019-11-20	57.51	58.13	56.89	57.59	270597
2019-11-21	57.96	58.09	56.90	57.07	375815
2019-11-22	57.52	58.10	57.33	57.42	210633
2019-11-25	57.61	58.54	57.31	58.41	183251
2019-11-26	58.12	58.73	56.79	56.91	191700
2019-11-27	57.14	57.65	56.46	57.28	124224
2019-11-29	56.60	57.44	55.98	56.80	192287
2019-12-02	57.04	57.07	55.75	56.28	288367
2019-12-03	55.47	56.10	54.45	55.79	749001
2019-12-04	56.33	57.65	53.64	56.24	261011
2019-12-05	56.16	56.45	55.48	55.64	147674
2019-12-06	56.09	56.53	55.30	55.57	276021
2019-12-09	55.41	55.77	53.07	53.13	446392
2019-12-10	53.37	54.06	52.85	53.61	343479
2019-12-11	53.97	54.19	53.53	53.75	221659
2019-12-12	54.00	55.61	53.82	54.87	203428
2019-12-13	54.87	56.01	53.19	53.78	319065
2019-12-16	54.43	55.33	53.89	54.24	185162
2019-12-17	54.24	54.78	54.20	54.51	139335
2019-12-18	54.49	55.15	53.89	54.90	302045
2019-12-19	55.44	55.44	54.49	55.12	202087
2019-12-20	55.19	55.41	54.36	54.52	563661
2019-12-23	54.91	55.85	54.43	55.45	280480
2019-12-24	55.39	55.69	54.96	55.01	90926
2019-12-26	55.21	55.83	55.21	55.36	131216
2019-12-27	55.55	55.55	54.87	55.00	153411
2019-12-30	55.33	55.33	54.53	54.73	199341
2019-12-31	54.57	55.16	54.43	54.49	173578
2020-01-02	55.05	55.58	54.95	55.54	196515
2020-01-03	54.71	55.15	54.31	54.35	209841
2020-01-06	54.00	54.63	53.37	54.25	205923
2020-01-07	55.89	56.68	55.09	55.18	350007
2020-01-08	54.97	55.77	53.70	55.51	325773
2020-01-09	55.64	56.15	55.24	55.54	175653
2020-01-10	55.47	55.79	55.06	55.36	204038
2020-01-13	55.55	56.63	55.30	56.59	334515
2020-01-14	56.50	56.64	55.49	55.78	262674
2020-01-15	56.66	57.95	55.94	57.50	420243
2020-01-16	58.12	59.97	58.12	59.59	284839
2020-01-17	59.88	60.25	59.24	59.62	227086
2020-01-21	59.20	60.04	58.63	58.89	190493
2020-01-22	59.06	59.33	58.23	58.66	162781
2020-01-23	58.35	58.70	57.65	58.55	218782
2020-01-24	58.70	59.27	58.44	59.20	209850
2020-01-27	58.01	58.71	57.69	58.04	195403
2020-01-28	58.33	58.71	58.00	58.12	155763
2020-01-29	58.20	58.57	57.14	57.18	163739
2020-01-30	56.57	57.06	55.98	56.97	161719
2020-01-31	56.42	56.74	55.25	55.25	278568
2020-02-03	55.88	56.32	55.27	55.75	218700
2020-02-04	56.60	56.79	55.52	55.56	208394
2020-02-05	56.22	57.01	55.97	56.94	223589
2020-02-06	57.20	57.39	56.62	56.87	99290
2020-02-07	57.00	57.18	56.27	56.54	149583
2020-02-10	56.13	56.84	55.90	56.82	103429
2020-02-11	57.40	58.39	56.84	57.49	183555
2020-02-12	57.99	58.26	57.02	57.64	240431
2020-02-13	57.10	57.88	56.75	57.78	131204
2020-02-14	57.79	57.79	57.21	57.52	148481
2020-02-18	57.19	58.18	57.19	58.12	125850
2020-02-19	58.15	59.09	57.82	58.86	194459
2020-02-20	61.00	63.86	60.60	63.39	472386
2020-02-21	63.24	64.22	62.88	63.28	360513
2020-02-24	60.94	61.89	59.94	59.95	282659
2020-02-25	60.36	60.36	57.07	57.47	381836
2020-02-26	58.04	58.68	57.30	57.42	329905
2020-02-27	56.06	56.65	54.33	54.33	438532
2020-02-28	52.29	53.14	50.83	52.89	523778
2020-03-02	53.34	54.10	51.28	54.00	401705
2020-03-03	53.93	55.43	52.06	52.79	227831
2020-03-04	53.74	54.66	52.72	54.57	199242
2020-03-05	53.14	54.03	51.17	51.86	204160
2020-03-06	50.15	51.71	49.95	50.99	211459
2020-03-09	47.09	49.40	46.30	48.03	426261
2020-03-10	49.80	50.29	47.11	49.49	364550
2020-03-11	47.94	48.77	44.85	45.57	326890
2020-03-12	42.22	42.55	39.53	40.28	486410
2020-03-13	42.57	43.78	39.14	43.65	352735
2020-03-16	37.99	40.81	37.50	38.73	422120
2020-03-17	39.53	41.97	38.00	41.63	369320
2020-03-18	39.15	40.79	32.78	33.65	349777
2020-03-19	33.28	38.50	31.04	37.60	412810
2020-03-20	37.78	39.97	35.04	35.25	425114
2020-03-23	35.94	35.94	32.76	34.69	319214
2020-03-24	36.81	39.58	36.07	39.52	244506
2020-03-25	39.48	44.21	38.19	41.06	407340
2020-03-26	41.65	45.91	41.65	45.47	394106
2020-03-27	43.66	46.46	43.16	44.77	282082
2020-03-30	45.45	46.61	43.06	46.34	289983
2020-03-31	46.25	47.03	43.23	44.63	276384
2020-04-01	43.01	43.59	41.61	42.01	197336
2020-04-02	41.87	44.93	41.87	43.58	204300
2020-04-03	43.49	43.85	41.69	42.65	169829
2020-04-06	44.43	45.72	44.12	45.51	224396
2020-04-07	46.66	47.32	44.10	44.69	221907
2020-04-08	45.86	46.29	44.71	45.51	190007
2020-04-09	46.57	47.46	45.66	46.53	368981
2020-04-13	46.27	46.56	45.40	45.93	204412
2020-04-14	46.91	48.97	46.41	48.38	264489
2020-04-15	46.60	47.09	44.33	45.67	208513
2020-04-16	45.92	46.16	44.45	45.97	209757
2020-04-17	47.15	47.84	46.28	46.39	173076
2020-04-20	45.40	47.50	45.03	46.29	182463
2020-04-21	45.37	45.50	44.17	44.64	188767
2020-04-22	45.93	47.28	45.20	46.85	230965
2020-04-23	47.12	49.18	47.12	48.03	163454
2020-04-24	48.03	48.68	47.43	48.47	136564
2020-04-27	49.17	50.64	48.79	50.15	330293
2020-04-28	56.00	59.79	56.00	57.70	887888
2020-04-29	59.43	62.66	59.41	60.61	398104
2020-04-30	59.29	59.80	57.12	57.77	368608
2020-05-01	56.11	56.38	54.23	55.41	321254
2020-05-04	54.96	55.46	53.66	55.31	270720
2020-05-05	56.01	56.30	54.95	55.22	203211
2020-05-06	55.12	55.99	54.57	55.27	203099
2020-05-07	55.73	56.88	54.77	55.65	305278
2020-05-08	56.98	60.46	56.01	59.77	392765
2020-05-11	59.07	59.60	56.59	57.06	282394
2020-05-12	57.17	58.23	54.19	54.30	184921
2020-05-13	53.70	54.77	52.85	54.06	229052
2020-05-14	52.98	54.01	51.31	53.86	213185
2020-05-15	53.58	54.25	51.71	53.64	162191
2020-05-18	55.65	56.89	55.62	56.00	212969
2020-05-19	55.75	56.38	54.35	54.39	270618
2020-05-20	55.25	56.39	55.16	55.99	186170
2020-05-21	56.03	56.19	55.04	55.24	260094
2020-05-22	55.24	55.46	54.06	54.55	137148
2020-05-26	56.23	57.73	55.85	56.74	205359
2020-05-27	57.76	58.32	55.76	57.34	276438
2020-05-28	57.94	57.99	55.93	56.13	204417
2020-05-29	55.91	55.91	53.98	54.97	295897
2020-06-01	54.95	55.96	54.76	55.52	222406
2020-06-02	55.83	57.67	55.13	56.87	237070
2020-06-03	57.57	58.64	57.23	57.68	248640
2020-06-04	57.14	57.40	55.85	56.33	194993
2020-06-05	58.38	59.78	56.87	58.21	202890
2020-06-08	58.89	59.88	58.52	59.18	190669
2020-06-09	58.20	60.65	58.03	60.14	214958
2020-06-10	60.73	60.73	58.26	58.34	252690
2020-06-11	56.54	56.54	53.43	53.45	294719
2020-06-12	55.62	55.87	53.28	55.03	202563
2020-06-15	53.68	55.53	52.89	55.38	163616
2020-06-16	57.68	58.07	55.70	56.41	182473
2020-06-17	56.44	56.44	54.54	55.11	239480
2020-06-18	54.77	55.41	54.09	54.65	240818
2020-06-19	55.24	56.06	54.08	54.29	546531
2020-06-22	54.09	55.52	53.44	55.07	223361
2020-06-23	56.07	56.07	54.45	54.67	138281
2020-06-24	54.11	54.59	53.35	54.09	176383
2020-06-25	53.85	55.36	53.30	55.36	173331
2020-06-26	54.73	56.49	53.43	55.43	936153
2020-06-29	56.26	57.35	55.51	57.23	305124
2020-06-30	56.85	57.38	56.30	56.63	281290
2020-07-01	56.54	56.73	55.11	55.44	164955
2020-07-02	56.14	57.88	56.14	57.43	255852
2020-07-06	58.64	58.94	58.05	58.50	254898
2020-07-07	57.39	58.67	57.05	57.21	393025
2020-07-08	57.07	57.44	56.32	56.79	130523
2020-07-09	56.56	57.31	55.60	56.58	122951
2020-07-10	56.72	56.72	55.79	56.03	122277
2020-07-13	56.22	57.15	55.28	55.34	162069
2020-07-14	55.40	55.74	54.62	55.44	156534
2020-07-15	56.24	56.98	55.44	56.08	225512
2020-07-16	56.64	58.51	56.05	58.11	378739
2020-07-17	57.97	60.20	57.97	59.08	219560
2020-07-20	59.01	59.81	58.66	59.54	169656
2020-07-21	59.99	61.31	59.99	60.78	197294
2020-07-22	60.20	60.65	59.13	59.24	177300
2020-07-23	59.30	60.06	58.98	59.36	125694
2020-07-24	59.01	59.06	57.62	57.71	102660
2020-07-27	57.83	59.11	57.83	58.94	101544
2020-07-28	58.67	59.35	58.01	58.65	160373
2020-07-29	59.08	60.05	59.05	59.81	135929
2020-07-30	58.94	59.61	58.74	59.34	104963
2020-07-31	59.70	60.06	58.46	60.02	170054
2020-08-03	60.78	62.62	60.45	62.57	227287
2020-08-04	62.71	63.32	62.48	63.08	152632
2020-08-05	63.74	63.99	62.82	63.27	160388
2020-08-06	65.00	65.00	61.67	63.93	186519
2020-08-07	63.22	64.21	62.21	63.24	218252
2020-08-10	63.24	65.96	63.20	65.69	289682
2020-08-11	66.02	67.06	65.14	65.33	375328
2020-08-12	66.11	66.17	64.30	64.42	212418
2020-08-13	64.22	65.01	62.92	64.52	145129
2020-08-14	64.35	64.44	63.78	64.19	139991
2020-08-17	64.26	65.00	64.06	64.47	161009
2020-08-18	64.35	64.43	63.31	63.57	116163
2020-08-19	63.69	64.41	62.99	63.08	125880
2020-08-20	62.59	63.33	61.90	62.96	115423
2020-08-21	62.73	63.11	62.44	62.77	125524
2020-08-24	63.36	64.18	62.75	63.58	212321
2020-08-25	63.73	63.88	62.13	62.71	110691
2020-08-26	62.96	63.70	62.68	62.85	124258
2020-08-27	63.51	63.60	61.75	62.20	112211
2020-08-28	62.45	62.45	61.64	62.09	89552
2020-08-31	62.00	62.15	60.75	61.15	172410
2020-09-01	61.13	61.82	60.27	61.72	190936
2020-09-02	61.75	63.18	61.75	62.96	166214
2020-09-03	62.18	62.18	60.11	61.28	287580
2020-09-04	61.70	62.41	60.28	61.93	238049
2020-09-08	61.01	61.44	60.25	60.27	179557
2020-09-09	60.90	61.25	60.01	60.89	152488
2020-09-10	61.36	61.48	59.45	59.60	150653
2020-09-11	60.03	60.27	58.26	58.73	148787
2020-09-14	59.42	59.74	57.81	57.90	128043
2020-09-15	58.43	59.91	58.02	59.53	165217
2020-09-16	59.58	60.14	59.19	59.51	137529
2020-09-17	58.62	59.34	57.69	59.15	85091
2020-09-18	59.58	60.26	58.46	58.98	451164
2020-09-21	57.56	57.87	56.72	57.35	169970
2020-09-22	57.54	57.89	56.29	57.78	168275
2020-09-23	57.49	58.05	55.47	55.50	170331
2020-09-24	55.31	56.91	54.85	56.46	198060
2020-09-25	56.10	56.91	56.10	56.61	104132
2020-09-28	55.65	57.30	55.65	57.12	171008
2020-09-29	57.15	57.89	56.96	57.30	94065
2020-09-30	57.54	57.90	56.60	57.06	172205
2020-10-01	57.30	57.83	56.86	57.39	167088
2020-10-02	56.55	57.06	56.37	56.77	233800
2020-10-05	57.26	58.29	57.23	58.21	87794
2020-10-06	58.54	58.97	57.13	57.25	155088
2020-10-07	57.65	58.75	57.65	58.30	118997
2020-10-08	59.00	59.58	58.05	59.42	168812
2020-10-09	59.76	60.68	59.34	60.66	135177
2020-10-12	61.01	61.90	60.25	61.79	217112
2020-10-13	61.25	61.27	59.59	59.73	164139
2020-10-14	60.00	60.61	59.12	59.56	165962
2020-10-15	58.80	60.26	58.24	60.10	114279
2020-10-16	59.91	60.77	59.48	59.97	99334
2020-10-19	60.36	60.80	59.57	59.71	126185
2020-10-20	60.25	60.59	59.42	59.54	92460
2020-10-21	59.51	60.15	59.00	59.30	90783
2020-10-22	59.70	59.80	58.83	59.63	107032
2020-10-23	59.92	59.99	58.75	59.00	61376
2020-10-26	58.30	59.25	57.03	57.89	85498
2020-10-27	57.68	58.40	57.24	57.67	87630
2020-10-28	56.26	56.94	55.61	56.15	178488
2020-10-29	55.79	57.05	55.38	56.84	155793
2020-10-30	56.73	57.36	55.53	55.98	131369
2020-11-02	55.92	56.79	54.37	54.68	160168
2020-11-03	55.13	56.32	54.85	55.77	187743
2020-11-04	55.28	56.49	54.37	55.40	262601
2020-11-05	56.98	60.50	56.70	60.25	294157
2020-11-06	60.43	60.43	58.04	58.07	101539
2020-11-09	62.00	63.44	60.03	60.08	214928
2020-11-10	60.56	60.99	59.57	60.54	146895
2020-11-11	60.96	61.00	59.99	60.41	109381
2020-11-12	59.85	60.50	58.94	59.35	95762
2020-11-13	59.86	60.64	59.41	59.92	125470
2020-11-16	60.87	61.13	59.67	61.05	182459
2020-11-17	60.59	61.83	59.70	61.78	177216
2020-11-18	61.83	62.46	59.89	59.99	119499
2020-11-19	59.90	59.99	58.88	59.60	109747
2020-11-20	59.50	60.84	59.42	60.09	121177
2020-11-23	60.72	61.04	60.02	60.47	139949
2020-11-24	60.98	61.39	60.29	60.99	152353
2020-11-25	60.99	61.00	59.47	59.57	108689
2020-11-27	59.44	61.16	59.35	60.99	112159
2020-11-30	61.14	61.14	59.33	59.91	259419
2020-12-01	60.83	60.83	59.50	60.24	177122
2020-12-02	60.39	60.91	60.05	60.65	108393
2020-12-03	60.57	60.88	59.99	60.19	89469
2020-12-04	60.25	61.58	60.05	61.47	119552
2020-12-07	61.60	61.85	60.81	61.73	86216
2020-12-08	61.40	62.10	61.36	62.05	127095
2020-12-09	62.11	62.37	61.24	61.60	182126
2020-12-10	61.04	61.74	60.00	61.32	117130
2020-12-11	61.78	61.78	60.63	60.96	109660
2020-12-14	61.55	62.42	61.32	61.56	118760
2020-12-15	62.24	62.50	61.52	62.50	107133
2020-12-16	62.43	62.47	61.31	62.14	119871
2020-12-17	62.41	62.96	62.03	62.60	145475
2020-12-18	62.85	63.74	62.52	63.35	520395
2020-12-21	62.13	62.72	60.59	62.26	166771
2020-12-22	62.39	63.01	61.81	61.98	141560
2020-12-23	62.08	62.39	61.62	61.77	113613
2020-12-24	61.83	61.83	61.01	61.20	78434
2020-12-28	61.58	61.99	61.13	61.27	123542
2020-12-29	61.54	61.54	59.65	60.25	169470
2020-12-30	60.36	61.13	60.36	60.84	107329
2020-12-31	60.76	60.96	60.30	60.68	109462
2021-01-04	61.19	61.60	59.93	61.05	223220
2021-01-05	61.81	64.13	61.81	63.86	230446
2021-01-06	64.40	66.96	64.28	65.97	282135
2021-01-07	66.07	66.47	65.03	65.82	383879
2021-01-08	66.13	67.00	65.59	66.79	211242
2021-01-11	65.90	66.65	64.84	65.08	195462
2021-01-12	64.84	65.28	64.28	65.20	130460
2021-01-13	64.76	65.90	64.70	65.27	141990
2021-01-14	65.13	67.09	65.13	66.16	111023
2021-01-15	65.59	66.44	64.99	65.66	161325
2021-01-19	66.60	66.73	65.55	66.32	261213
2021-01-20	66.26	68.13	66.26	68.06	191735
2021-01-21	68.14	68.35	67.23	68.19	228471
2021-01-22	67.67	68.36	67.01	67.91	215268
2021-01-25	68.08	68.22	66.06	66.41	251341
2021-01-26	66.73	67.58	66.48	67.20	188265
2021-01-27	66.43	67.82	66.00	66.97	280676
2021-01-28	67.35	67.35	66.34	66.45	266418
2021-01-29	66.07	66.32	64.11	64.21	479274
2021-02-01	65.03	65.64	64.21	65.36	212151
2021-02-02	65.99	66.06	64.78	65.74	148073
2021-02-03	65.67	66.74	65.12	65.97	190631
2021-02-04	66.35	66.46	65.65	66.00	121365
2021-02-05	66.65	67.18	65.70	65.91	140876
2021-02-08	66.25	66.56	65.77	66.47	145327
2021-02-09	66.81	67.85	66.23	67.49	147506
2021-02-10	67.87	68.40	67.46	68.18	218066
2021-02-11	68.31	68.73	67.70	68.20	163475
2021-02-12	68.49	68.59	67.67	68.14	138342
2021-02-16	68.30	69.00	67.79	68.26	162906
2021-02-17	68.00	68.38	67.60	67.73	326955
2021-02-18	67.00	67.28	64.00	64.01	329146
2021-02-19	64.83	66.05	63.73	64.15	267316
2021-02-22	64.05	64.83	63.61	64.76	354256
2021-02-23	64.02	64.22	63.01	63.88	225143
2021-02-24	63.72	65.57	63.72	65.41	212726
2021-02-25	64.72	65.59	63.97	64.96	170292
2021-02-26	65.09	65.56	63.16	63.37	193319
2021-03-01	64.60	65.88	64.22	65.86	190517
2021-03-02	65.80	65.96	64.16	64.17	165492
2021-03-03	64.57	65.35	63.92	64.05	140813
2021-03-04	64.06	64.54	62.21	62.51	229434
2021-03-05	63.41	63.71	61.31	63.08	207872
2021-03-08	63.13	63.70	62.47	63.21	178384
2021-03-09	64.07	65.01	63.43	64.60	141647
2021-03-10	65.17	65.41	64.02	64.96	205498
2021-03-11	65.33	65.73	65.05	65.49	196326
2021-03-12	65.50	66.75	64.95	66.62	197492
2021-03-15	67.34	67.34	65.77	67.07	182776
2021-03-16	66.78	67.65	66.07	67.51	188840
2021-03-17	66.87	69.02	66.26	68.94	223950
2021-03-18	67.94	68.46	64.56	64.85	318414
2021-03-19	64.39	65.10	62.91	64.55	734119
2021-03-22	64.17	65.88	63.97	64.99	183241
2021-03-23	64.82	65.26	62.51	62.62	257311
2021-03-24	62.99	63.91	61.48	61.49	239746
2021-03-25	60.94	61.97	60.02	61.71	248286
2021-03-26	61.89	63.59	61.70	63.58	136726
2021-03-29	63.21	64.38	62.18	62.31	260724
2021-03-30	61.94	63.43	61.15	62.95	180271
2021-03-31	62.66	65.12	62.66	63.45	433358
2021-04-01	63.74	65.12	63.74	65.09	164862
2021-04-05	64.67	66.55	64.67	65.66	231158
2021-04-06	65.94	66.43	65.28	66.13	213578
2021-04-07	71.03	71.72	69.33	71.58	1820239
2021-04-08	71.82	73.29	70.43	73.06	895430
2021-04-09	72.73	72.93	70.80	71.26	6519284
2021-04-12	70.99	71.53	70.09	70.86	465938
2021-04-13	70.30	72.41	69.68	72.00	272221
2021-04-14	71.86	73.08	71.27	72.04	234622
2021-04-15	72.65	73.48	72.08	73.15	312678
2021-04-16	73.65	74.20	72.95	73.44	208706
2021-04-19	73.30	73.77	72.88	73.65	202349
2021-04-20	73.87	73.96	71.95	72.43	165445
2021-04-21	72.44	73.05	72.12	72.87	176561
2021-04-22	72.80	72.83	71.48	71.67	231198
2021-04-23	71.99	73.19	71.70	72.53	193080
2021-04-26	72.83	73.25	71.96	72.46	146134
2021-04-27	72.67	72.78	72.00	72.30	139255
2021-04-28	72.63	72.63	71.06	71.42	159226
2021-04-29	72.05	72.52	70.75	71.24	183778
2021-04-30	71.00	71.57	69.32	69.42	244999
2021-05-03	69.97	69.98	68.87	69.26	246166
2021-05-04	68.74	69.00	67.63	68.07	179906
2021-05-05	68.67	69.00	67.87	68.36	214485
2021-05-06	68.09	69.33	67.47	69.32	204521
2021-05-07	69.90	71.60	69.17	71.38	226004
2021-05-10	71.35	72.00	69.87	69.90	161044
2021-05-11	68.75	69.57	68.04	69.25	136605
2021-05-12	68.46	69.14	67.43	67.70	220375
2021-05-13	68.31	69.77	68.31	69.36	160284
2021-05-14	69.99	71.16	69.62	71.04	123437
2021-05-17	70.26	71.59	70.10	71.15	236558
2021-05-18	71.60	71.84	70.00	70.08	118273
2021-05-19	69.30	70.37	68.66	70.02	144831
2021-05-20	70.27	70.90	69.49	70.61	136743
2021-05-21	71.23	71.48	68.16	70.88	367710
2021-05-24	71.66	72.56	71.46	71.73	221039
2021-05-25	71.89	72.78	71.78	71.93	184053
2021-05-26	77.51	78.96	75.53	77.44	689283
2021-05-27	79.12	79.77	77.65	79.14	546774
2021-05-28	81.38	81.75	79.61	80.78	549206
2021-06-01	82.20	83.20	80.62	81.22	461418
2021-06-02	81.91	82.77	81.30	82.44	357259
2021-06-03	82.91	82.91	81.10	82.64	215101
2021-06-04	83.00	83.39	82.05	83.35	206064
2021-06-07	83.24	84.24	83.09	84.17	202420
2021-06-08	84.55	85.75	84.55	85.08	239067
2021-06-09	85.18	85.70	81.22	81.30	325011
2021-06-10	81.00	81.43	79.04	80.52	261356
2021-06-11	80.83	81.14	79.97	81.00	139214
2021-06-14	81.00	81.16	80.27	80.95	185425
2021-06-15	80.62	80.86	79.50	80.03	160724
2021-06-16	79.93	79.93	78.63	79.58	166029
2021-06-17	78.70	79.05	77.60	78.78	185447
2021-06-18	77.72	78.51	76.71	77.06	495362
2021-06-21	77.16	77.27	75.76	76.15	263080
2021-06-22	76.04	76.04	74.17	74.99	237539
2021-06-23	74.85	74.93	74.20	74.23	234112
2021-06-24	74.60	75.06	73.53	75.06	210200
2021-06-25	75.28	75.77	74.46	74.76	544969
2021-06-28	74.45	75.59	74.23	74.67	271369
2021-06-29	74.50	74.93	73.41	73.50	172772
2021-06-30	73.52	73.52	72.25	73.03	321129
2021-07-01	73.26	73.83	72.80	73.09	207031
2021-07-02	73.26	73.26	72.14	72.23	136476
2021-07-06	72.20	72.36	70.63	71.32	218834
2021-07-07	71.00	71.43	69.35	70.21	291600
2021-07-08	69.21	69.96	67.66	69.56	310366
2021-07-09	69.79	70.93	69.54	70.77	130572
2021-07-12	70.62	71.08	70.05	70.61	162818
2021-07-13	70.09	70.51	68.66	68.71	141269
2021-07-14	69.39	69.40	68.01	68.03	141062
2021-07-15	67.60	67.69	66.35	66.62	240273
2021-07-16	67.27	67.49	65.47	65.69	188215
2021-07-19	64.27	65.31	63.34	64.43	333738
2021-07-20	64.36	65.76	64.10	65.31	338160
2021-07-21	65.57	66.36	64.99	65.21	139239
2021-07-22	64.97	65.49	63.89	64.41	205381
2021-07-23	64.58	64.75	63.91	64.21	104798
2021-07-26	64.22	65.16	63.90	64.92	170474
2021-07-27	64.74	65.24	64.19	65.13	232792
2021-07-28	65.48	66.18	65.07	65.77	119568
2021-07-29	66.15	66.83	65.50	65.52	124461
2021-07-30	65.09	66.35	65.09	65.89	210024
2021-08-02	66.02	66.84	65.24	65.39	203187
2021-08-03	65.64	70.16	65.64	69.11	507815
2021-08-04	68.30	70.13	67.89	68.93	257215
2021-08-05	66.65	69.49	66.00	69.23	184195
2021-08-06	70.06	71.89	70.06	70.53	218992
2021-08-09	70.50	73.70	69.50	73.41	404229
2021-08-10	73.75	73.99	72.53	72.96	225413
2021-08-11	73.48	75.21	72.86	75.09	253825
2021-08-12	75.25	75.25	74.01	74.24	193935
2021-08-13	74.30	74.62	73.12	73.37	146705
2021-08-16	73.00	73.00	71.28	71.39	136839
2021-08-17	70.90	71.01	69.92	70.59	144973
2021-08-18	70.70	71.12	70.25	70.33	116495
2021-08-19	69.60	70.13	69.15	69.63	138417
2021-08-20	69.60	70.09	69.43	69.98	157364
2021-08-23	70.21	72.25	70.00	72.16	113640
2021-08-24	72.12	72.88	71.56	71.87	82280
2021-08-25	71.69	72.73	71.48	72.22	119588
2021-08-26	71.85	72.00	70.12	70.30	100707
2021-08-27	70.38	72.22	70.26	72.12	164298
2021-08-30	72.54	72.54	71.22	71.64	105678
2021-08-31	71.62	72.35	71.16	72.11	141982
2021-09-01	72.52	72.52	71.44	71.81	72480
2021-09-02	71.79	72.31	71.27	71.93	102480
2021-09-03	71.79	72.05	70.68	71.00	87093
2021-09-07	70.73	70.87	69.96	70.26	109716
2021-09-08	70.15	70.23	69.43	69.93	96483
2021-09-09	70.07	70.80	69.20	69.20	89702
2021-09-10	69.55	69.70	68.75	68.98	101180
2021-09-13	69.55	69.78	68.77	69.65	107834
2021-09-14	69.74	70.30	68.36	70.18	121846
2021-09-15	70.25	70.46	69.39	69.92	111123
2021-09-16	69.88	69.96	68.32	68.52	132519
2021-09-17	67.66	68.64	67.36	68.28	496095
2021-09-20	66.87	67.75	66.25	67.28	153708
2021-09-21	67.51	67.94	66.59	66.80	118246
2021-09-22	67.01	68.55	67.01	68.11	100669
2021-09-23	68.65	69.43	68.37	69.03	115093
2021-09-24	69.19	69.66	68.81	69.09	81497
2021-09-27	69.00	69.75	68.75	68.83	120724
2021-09-28	68.42	68.45	66.83	66.91	139887
2021-09-29	67.37	68.45	67.10	67.69	92490
2021-09-30	67.82	68.86	67.82	67.82	117737
2021-10-01	68.31	69.20	67.66	68.88	149566
2021-10-04	68.86	68.86	67.62	68.12	128847
2021-10-05	68.11	68.32	67.20	67.92	128705
2021-10-06	67.17	67.64	66.49	67.64	101894
2021-10-07	68.14	69.00	68.02	68.62	134694
2021-10-08	68.79	68.95	68.02	68.11	46737
2021-10-11	68.21	68.68	67.63	67.65	64552
2021-10-12	67.36	67.66	66.75	66.93	125260
2021-10-13	66.84	67.54	66.68	67.03	107646
2021-10-14	67.71	68.98	67.71	68.98	137786
2021-10-15	69.74	69.76	68.38	68.44	114608
2021-10-18	67.99	68.40	67.82	68.03	71888
2021-10-19	68.39	68.50	67.41	67.80	93784
2021-10-20	67.85	68.75	67.39	68.04	52379
2021-10-21	68.01	68.63	67.34	68.06	90797
2021-10-22	67.98	68.42	67.92	68.12	89575
2021-10-25	68.25	68.60	67.86	68.09	73368
2021-10-26	68.29	68.32	66.61	66.64	116776
2021-10-27	66.68	67.57	65.79	65.96	123789
2021-10-28	66.05	67.31	66.04	67.26	94921
2021-10-29	67.11	67.59	66.61	66.95	113119
2021-11-01	67.01	69.22	67.01	68.76	148195
2021-11-02	68.83	69.73	68.26	69.68	122939
2021-11-03	69.59	71.84	69.26	71.62	153021
2021-11-04	72.00	74.00	71.40	71.88	172888
2021-11-05	72.83	73.41	71.72	72.13	134226
2021-11-08	72.35	72.67	70.57	70.68	134170
2021-11-09	70.60	71.47	70.13	70.66	115604
2021-11-10	70.50	71.28	70.33	71.19	73567
2021-11-11	71.43	72.85	70.42	72.77	101167
2021-11-12	73.04	73.21	72.15	72.32	81123
2021-11-15	72.81	72.81	71.70	72.40	123168
2021-11-16	72.40	73.47	72.01	73.28	127106
2021-11-17	73.21	74.08	73.05	73.93	127840
2021-11-18	74.04	74.27	72.36	73.27	102955
2021-11-19	73.09	73.42	71.21	71.84	118013
2021-11-22	72.09	73.37	71.86	72.71	164551
2021-11-23	72.71	72.71	70.61	71.05	149864
2021-11-24	70.54	71.15	69.59	70.82	74745
2021-11-26	69.13	70.20	67.25	67.56	98743
2021-11-29	68.50	68.88	67.05	68.32	140283
2021-11-30	67.88	68.39	66.55	67.91	230755
2021-12-01	69.46	69.74	66.76	67.14	141263
2021-12-02	67.28	69.13	66.70	68.96	131682
2021-12-03	69.17	69.32	67.07	67.53	139424
2021-12-06	67.97	69.31	66.65	69.11	118580
2021-12-07	69.97	71.11	69.17	70.85	241813
2021-12-08	71.15	71.15	69.68	69.89	134232
2021-12-09	69.62	70.04	68.94	69.04	101825
2021-12-10	69.71	70.61	67.66	68.08	116419
2021-12-13	68.13	68.29	66.82	67.62	115611
2021-12-14	67.02	67.72	66.43	66.93	230022
2021-12-15	67.12	70.04	66.09	69.98	203729
2021-12-16	70.45	70.56	68.45	68.69	140714
2021-12-17	68.90	71.99	68.82	70.07	1015556
2021-12-20	68.94	70.39	68.08	70.02	168111
2021-12-21	70.78	72.05	69.74	71.87	126272
2021-12-22	71.92	72.48	71.28	72.44	121529
2021-12-23	72.59	73.02	72.38	72.62	83981
2021-12-27	72.60	73.56	71.96	73.34	90400
2021-12-28	73.39	73.54	72.66	72.75	72096
2021-12-29	72.69	73.09	72.41	72.68	129795
2021-12-30	72.76	73.32	71.87	71.94	73849
2021-12-31	71.80	72.57	71.35	71.63	114917
2022-01-03	71.78	73.11	71.28	73.06	99593
2022-01-04	73.05	73.78	72.14	73.47	124505
2022-01-05	73.43	73.97	71.79	71.79	90562
2022-01-06	71.61	71.87	69.86	70.17	112190
2022-01-07	69.98	70.82	68.91	69.18	150446
2022-01-10	69.10	70.41	68.25	70.35	112656
2022-01-11	69.75	70.96	69.32	70.87	127691
2022-01-12	70.95	71.89	69.95	70.09	133748
2022-01-13	70.28	70.88	69.33	69.60	104344
2022-01-14	68.91	69.79	68.45	69.64	80295
2022-01-18	68.76	69.00	68.12	68.19	149987
2022-01-19	68.12	69.56	68.12	68.81	185349
2022-01-20	68.86	70.71	68.86	68.95	199586
2022-01-21	68.55	70.04	67.59	67.73	131760
2022-01-24	66.60	68.80	65.70	68.61	275975
2022-01-25	67.61	67.76	66.12	66.83	132639
2022-01-26	67.69	67.94	64.94	65.75	306982
2022-01-27	65.98	67.37	65.45	65.74	110956
2022-01-28	65.62	67.14	65.14	67.03	143543
2022-01-31	66.81	69.25	66.70	69.03	284015
2022-02-01	69.09	69.10	67.17	67.38	200856
2022-02-02	67.69	68.74	67.28	68.59	239953
2022-02-03	67.70	68.67	67.01	67.25	151527
2022-02-04	67.04	67.25	65.81	66.50	83803
2022-02-07	66.30	67.64	66.19	67.46	147734
2022-02-08	67.21	68.03	67.15	67.65	150101
2022-02-09	68.14	68.55	67.86	68.15	105815
2022-02-10	67.02	68.12	65.52	66.00	251157
2022-02-11	66.49	67.12	65.63	66.27	116928
2022-02-14	66.27	67.09	65.68	66.37	117337
2022-02-15	67.10	67.67	65.25	67.42	113692
2022-02-16	67.29	68.86	67.19	68.81	94940
2022-02-17	71.73	71.73	66.95	67.08	217240
2022-02-18	66.69	67.11	65.64	65.77	182334
2022-02-22	65.53	66.48	63.18	64.29	282427
2022-02-23	64.92	65.47	64.01	64.09	162057
2022-02-24	62.71	64.12	61.72	64.01	194689
2022-02-25	64.37	65.05	63.58	64.68	147116
2022-02-28	64.32	65.20	63.71	64.42	219339
2022-03-01	64.13	64.71	63.02	63.48	129299
2022-03-02	63.66	66.28	63.38	66.11	104937
2022-03-03	66.08	66.08	64.92	65.32	255505
2022-03-04	65.51	66.00	64.14	64.61	86386
2022-03-07	64.45	64.45	61.90	62.31	149696
2022-03-08	62.11	63.82	61.85	62.16	103256
2022-03-09	62.97	64.00	62.97	63.52	104533
2022-03-10	62.60	63.45	62.33	63.31	66051
2022-03-11	63.34	63.85	61.94	62.10	124084
2022-03-14	62.10	62.72	61.36	61.44	117484
2022-03-15	61.50	62.54	61.50	62.19	93003
2022-03-16	62.86	63.94	61.95	63.82	132709
2022-03-17	63.29	64.80	63.04	64.67	110196
2022-03-18	64.67	65.88	64.66	65.85	255689
2022-03-21	65.68	66.06	64.55	65.00	171247
2022-03-22	65.27	65.62	64.70	65.34	135152
2022-03-23	64.87	65.27	63.96	64.16	119740
2022-03-24	64.32	65.04	64.05	64.88	127477
2022-03-25	64.83	65.12	64.15	64.85	95504
2022-03-28	64.60	65.03	64.05	64.39	132031
2022-03-29	65.19	66.17	64.85	65.79	194832
2022-03-30	65.43	65.47	63.23	63.52	118700
2022-03-31	63.49	64.39	63.39	63.80	138292
2022-04-01	63.83	64.73	63.48	64.63	236658
2022-04-04	64.73	64.81	63.89	64.48	65249
2022-04-05	64.29	64.88	63.01	63.09	160814
2022-04-06	62.68	63.07	62.25	62.29	104396
2022-04-07	62.28	62.56	61.21	61.97	152311
2022-04-08	61.82	61.82	60.56	60.59	146118
2022-04-11	60.29	61.22	59.72	59.97	149100
2022-04-12	59.99	60.80	59.39	59.81	119283
2022-04-13	59.96	61.38	59.96	61.28	96462
2022-04-14	61.19	61.64	60.64	60.91	77978
2022-04-18	60.74	60.74	59.85	60.07	88287
2022-04-19	60.00	61.17	59.87	60.85	94182
2022-04-20	61.11	61.84	60.98	61.28	110568
2022-04-21	61.47	61.81	59.31	59.40	112314
2022-04-22	59.17	59.37	58.08	58.21	157550
2022-04-25	57.83	58.55	56.77	58.19	149945
2022-04-26	57.79	58.30	56.42	56.42	129502
2022-04-27	56.63	57.17	56.13	56.45	160976
2022-04-28	56.97	58.63	56.97	58.35	145925
2022-04-29	57.77	58.41	56.64	56.85	210746
2022-05-02	57.06	58.14	56.49	57.40	175477
2022-05-03	57.41	57.64	56.73	57.42	234850
2022-05-04	57.84	61.06	57.72	61.01	225581
2022-05-05	61.58	61.58	58.24	58.75	244263
2022-05-06	58.80	60.54	58.26	59.52	138986
2022-05-09	58.69	59.68	58.28	59.24	263546
2022-05-10	59.96	60.23	58.08	59.11	133407
2022-05-11	59.11	59.79	57.92	58.54	171539
2022-05-12	58.19	59.03	57.49	58.63	118270
2022-05-13	59.27	60.09	58.74	59.65	165734
2022-05-16	59.57	60.71	58.99	60.25	171547
2022-05-17	61.22	61.35	60.24	61.09	259448
2022-05-18	60.39	60.97	59.18	59.63	204766
2022-05-19	59.44	60.75	58.92	60.11	145360
2022-05-20	60.71	60.73	58.76	60.06	109756
2022-05-23	60.75	60.89	59.73	60.54	174152
2022-05-24	60.19	61.18	59.30	60.78	101042
2022-05-25	58.53	60.50	57.08	60.24	2751270
2022-05-26	60.36	63.38	60.36	63.19	460519
2022-05-27	63.49	65.23	63.35	64.78	177598
2022-05-31	64.68	65.97	63.49	65.29	406164
2022-06-01	65.49	66.13	63.91	65.18	766652
2022-06-02	65.58	66.11	63.98	65.94	265990
2022-06-03	65.33	66.55	64.63	66.03	155836
2022-06-06	66.83	66.95	66.04	66.57	297047
2022-06-07	66.10	67.14	65.91	66.84	116546
2022-06-08	66.42	66.49	65.34	65.69	210757
2022-06-09	65.51	66.11	65.09	65.37	131627
2022-06-10	64.62	65.59	63.85	64.67	137458
2022-06-13	63.29	64.12	61.70	61.96	252013
2022-06-14	62.06	62.19	61.22	61.71	172905
2022-06-15	62.52	64.50	61.75	63.46	267388
2022-06-16	62.29	62.72	59.13	60.15	367230
2022-06-17	60.74	61.61	60.33	60.78	359236
2022-06-21	61.29	62.60	60.54	62.19	227269
2022-06-22	61.80	63.21	61.65	62.24	205134
2022-06-23	62.34	63.10	61.22	61.75	142056
2022-06-24	62.29	64.06	60.89	63.57	317772
2022-06-27	63.91	65.15	62.83	64.51	747630
2022-06-28	65.06	66.02	61.84	61.88	797007
2022-06-29	62.33	62.96	60.06	61.86	975791
2022-06-30	60.93	61.85	60.39	60.80	355244
2022-07-01	60.58	61.29	60.01	60.55	234064
2022-07-05	59.61	62.10	59.27	61.81	329571
2022-07-06	61.95	62.20	61.15	61.36	170231
2022-07-07	61.23	62.86	61.01	62.66	183554
2022-07-08	62.67	63.52	62.34	63.43	220297
2022-07-11	62.93	62.93	62.12	62.60	168724
2022-07-12	62.29	62.35	61.09	61.24	139027
2022-07-13	60.35	61.40	60.35	61.06	169891
2022-07-14	60.38	61.00	59.94	60.95	221969
2022-07-15	62.24	62.25	61.01	61.85	230086
2022-07-18	62.30	62.90	60.64	60.95	187589
2022-07-19	61.59	62.30	61.49	61.88	255243
2022-07-20	61.69	63.27	61.62	63.14	232715
2022-07-21	63.14	63.76	62.78	63.76	105768
2022-07-22	63.67	63.91	62.29	62.90	117819
2022-07-25	60.42	61.45	57.14	57.41	442972
2022-07-26	57.36	58.92	57.06	58.76	283787
2022-07-27	59.00	60.54	58.69	60.07	197101
2022-07-28	60.06	60.88	59.90	60.79	256516
2022-07-29	60.93	61.51	60.16	61.39	194830
2022-08-01	60.79	61.78	60.32	61.37	115871
2022-08-02	60.84	61.90	60.37	61.29	108026
2022-08-03	61.37	63.26	61.24	62.71	245670
2022-08-04	64.00	64.00	61.29	61.54	178854
2022-08-05	60.90	61.52	58.91	59.11	208546
2022-08-08	59.08	59.26	56.58	56.69	327598
2022-08-09	56.24	56.46	54.43	54.53	375514
2022-08-10	55.59	56.55	55.43	56.09	268225
2022-08-11	56.09	56.25	54.80	55.22	256876
2022-08-12	55.50	56.17	55.22	55.99	229960
2022-08-15	55.59	55.88	54.80	55.49	214063
2022-08-16	55.50	56.01	54.91	55.52	187094
2022-08-17	54.88	55.67	54.50	55.37	207717
2022-08-18	55.12	56.35	55.12	55.70	184748
2022-08-19	55.32	55.32	54.45	54.92	127773
2022-08-22	54.40	54.56	53.90	54.11	138596
2022-08-23	54.10	54.64	53.15	53.18	160839
2022-08-24	53.13	53.73	52.99	53.32	171561
2022-08-25	53.30	53.95	53.00	53.49	149058
2022-08-26	53.33	53.33	51.37	51.49	199378
2022-08-29	51.02	51.99	50.96	51.00	225754
2022-08-30	51.26	51.36	50.24	50.50	331096
2022-08-31	50.87	52.13	50.13	50.16	285438
2022-09-01	49.75	49.75	47.29	48.00	493906
2022-09-02	48.31	48.82	47.30	47.69	260656
2022-09-06	47.41	48.02	46.36	46.62	296025
2022-09-07	46.61	46.94	45.20	46.51	302107
2022-09-08	46.17	46.88	45.48	46.79	295612
2022-09-09	47.35	48.04	47.24	47.81	226162
2022-09-12	48.28	49.38	48.25	49.24	248467
2022-09-13	48.21	48.50	46.58	46.78	211324
2022-09-14	46.78	46.78	45.69	45.94	307855
2022-09-15	45.69	46.17	45.08	45.39	256655
2022-09-16	45.19	45.86	44.73	45.82	868693
2022-09-19	45.71	46.12	45.20	45.67	179518
2022-09-20	45.41	45.41	44.82	45.18	552441
2022-09-21	45.58	45.79	44.14	44.23	242924
2022-09-22	43.98	44.22	42.92	42.96	245564
2022-09-23	42.62	42.90	42.04	42.54	285220
2022-09-26	42.40	42.95	41.58	41.62	291114
2022-09-27	41.88	42.57	41.40	41.77	315069
2022-09-28	41.90	42.44	41.62	41.84	215848
2022-09-29	41.38	42.26	40.23	40.66	215483
2022-09-30	40.72	41.91	40.35	40.42	369686
2022-10-03	44.00	48.01	43.87	47.81	889275
2022-10-04	48.40	49.19	47.16	47.98	727531
2022-10-05	47.60	47.93	46.83	47.20	330995
2022-10-06	47.21	47.65	46.98	47.37	194991
2022-10-07	47.25	47.25	46.75	47.22	294034
2022-10-10	47.13	47.39	46.59	47.20	360675
2022-10-11	46.71	47.86	46.68	47.43	340157
2022-10-12	47.44	48.18	46.59	46.77	251337
2022-10-13	45.88	48.35	45.66	47.81	261357
2022-10-14	48.05	48.22	46.94	47.05	163184
2022-10-17	47.83	48.49	47.54	47.94	215299
2022-10-18	48.61	49.12	48.19	48.37	197271
2022-10-19	47.97	48.28	46.76	47.38	209935
2022-10-20	47.39	48.05	47.07	47.32	245097
2022-10-21	47.50	48.42	47.15	48.36	141500
2022-10-24	48.57	49.33	48.10	49.04	193278
2022-10-25	49.00	49.73	49.00	49.46	196121
2022-10-26	49.35	49.78	48.85	49.36	165092
2022-10-27	49.64	50.25	49.02	49.14	206524
2022-10-28	49.36	50.28	48.93	50.13	164843
2022-10-31	50.02	50.25	49.38	49.87	178601
2022-11-01	50.37	50.43	49.34	49.36	180869
2022-11-02	49.36	49.55	47.30	47.30	389774
2022-11-03	46.32	47.27	43.92	46.32	446795
2022-11-04	46.86	49.27	46.64	48.32	337006
2022-11-07	48.35	48.92	47.10	48.74	310941
2022-11-08	48.97	49.94	47.90	48.58	402461
2022-11-09	47.91	48.31	47.26	47.47	177916
2022-11-10	49.33	50.57	49.00	50.51	279805
2022-11-11	50.72	51.06	50.01	50.28	174425
2022-11-14	50.06	51.02	49.29	50.58	159683
2022-11-15	51.19	51.48	50.22	50.49	162601
2022-11-16	50.14	50.14	48.98	49.25	157840
2022-11-17	48.60	48.86	47.85	48.15	307052
2022-11-18	49.13	49.13	48.39	48.99	287022
2022-11-21	48.80	49.21	48.51	48.77	305041
2022-11-22	48.87	49.38	48.54	49.32	111691
2022-11-23	49.44	49.97	48.82	49.52	109464
2022-11-25	49.62	49.77	48.94	49.01	90877
2022-11-28	48.70	49.43	47.84	48.32	276805
2022-11-29	48.22	48.81	48.04	48.49	131939
2022-11-30	48.50	50.22	47.89	50.17	307531
2022-12-01	50.57	51.28	50.54	50.75	177168
2022-12-02	50.01	50.58	49.66	50.07	134257
2022-12-05	49.58	49.63	48.60	49.54	208255
2022-12-06	49.45	49.60	48.43	48.55	148354
2022-12-07	48.35	49.65	47.76	48.23	123408
2022-12-08	48.44	49.36	48.13	48.33	133215
2022-12-09	49.00	49.78	48.68	49.40	199344
2022-12-12	49.53	49.53	48.98	49.32	138849
2022-12-13	50.69	51.24	49.45	49.52	195565
2022-12-14	49.31	50.03	48.68	48.98	149776
2022-12-15	48.25	48.29	47.59	47.90	168614
2022-12-16	47.24	49.04	47.11	48.07	1180703
2022-12-19	48.34	48.34	47.57	47.97	275290
2022-12-20	47.95	48.46	47.73	47.95	225821
2022-12-21	48.09	49.52	48.09	49.51	200155
2022-12-22	49.13	50.00	48.41	49.99	270590
2022-12-23	49.72	49.89	49.17	49.74	96815
2022-12-27	49.62	50.26	49.18	50.26	206032
2022-12-28	50.12	50.71	49.51	50.28	161646
2022-12-29	50.58	51.40	50.30	50.30	165969
2022-12-30	50.02	50.12	49.34	49.48	178916
2023-01-03	52.75	56.57	52.13	56.22	752777
2023-01-04	56.71	58.77	56.68	57.59	552163
2023-01-05	57.29	58.52	56.82	58.10	318174
2023-01-06	58.67	58.81	57.86	58.28	202791
2023-01-09	58.68	59.93	57.80	58.14	319437
2023-01-10	57.48	59.37	57.48	59.05	230245
2023-01-11	59.21	59.63	58.73	59.04	181347
2023-01-12	59.23	59.57	58.53	59.20	207291
2023-01-13	58.97	59.64	58.68	59.25	106317
2023-01-17	59.00	59.34	58.34	58.95	163106
2023-01-18	59.11	59.80	58.80	59.31	208958
2023-01-19	63.03	63.48	61.00	62.10	520639
2023-01-20	62.56	63.42	61.96	62.92	395715
2023-01-23	67.00	69.67	66.75	69.37	907708
2023-01-24	69.16	69.23	67.81	68.06	421664
2023-01-25	67.53	68.27	67.21	68.21	285389
2023-01-26	68.25	68.77	67.99	68.63	493919
2023-01-27	69.00	69.86	68.74	69.50	440532
2023-01-30	69.31	69.70	68.73	69.03	244501
2023-01-31	68.98	70.00	68.92	69.95	418795
2023-02-01	70.00	71.38	69.15	71.06	408467
2023-02-02	71.66	72.61	70.65	71.29	302300
2023-02-03	70.08	71.86	70.08	71.29	256299
2023-02-06	70.55	70.77	69.66	69.84	410993
2023-02-07	72.75	74.60	72.22	73.49	579843
2023-02-08	73.03	73.72	72.33	72.82	342110
2023-02-09	73.43	73.43	72.48	72.76	292159
2023-02-10	72.25	72.95	72.25	72.36	290029
2023-02-13	72.36	72.94	72.04	72.36	773301
2023-02-14	72.25	73.24	71.97	72.94	1168240
2023-02-15	72.94	74.56	72.90	74.53	868922
2023-02-16	74.20	74.74	74.05	74.36	949444
2023-02-17	74.44	74.55	74.11	74.30	693947
2023-02-21	72.45	72.98	71.26	71.79	1027690
2023-02-22	72.12	72.51	71.48	72.15	1267500
2023-02-23	72.54	74.36	72.50	74.33	354110
2023-02-24	72.93	74.41	72.83	73.81	511606
2023-02-27	74.34	74.68	73.59	73.88	336668
2023-02-28	73.30	74.24	72.53	72.99	338464
2023-03-01	72.99	73.90	72.59	73.17	282322
2023-03-02	72.84	73.48	72.52	72.89	232967
2023-03-03	73.01	73.58	72.72	73.52	192287
2023-03-06	73.24	73.26	72.55	72.98	200205
2023-03-07	73.16	73.55	72.37	72.44	256894
2023-03-08	72.45	74.10	72.36	73.96	295574
2023-03-09	74.33	75.74	73.56	73.86	511644
2023-03-10	73.43	74.00	72.60	73.60	300395
2023-03-13	72.75	74.55	72.20	73.41	296048
2023-03-14	74.90	74.99	73.73	74.61	273828
2023-03-15	73.40	73.88	71.75	73.43	380297
2023-03-16	72.70	74.68	72.00	74.43	349582
2023-03-17	74.27	75.31	72.07	72.59	982025
2023-03-20	72.62	74.21	72.55	73.56	667875
2023-03-21	73.97	74.60	73.27	73.38	339496
2023-03-22	73.00	74.13	72.16	72.18	236104
2023-03-23	72.29	73.88	71.95	72.77	235975
2023-03-24	72.62	72.83	71.51	72.47	236179
2023-03-27	72.83	73.69	72.18	73.23	298570
2023-03-28	72.92	73.16	71.75	72.02	201029
2023-03-29	72.35	72.82	71.97	72.52	275341
2023-03-30	72.74	73.80	72.19	72.53	222705
2023-03-31	72.74	73.26	72.46	72.90	306144
2023-04-03	72.82	73.16	72.03	72.63	325994
2023-04-04	72.94	73.36	72.02	73.30	323072
2023-04-05	73.20	73.20	72.60	72.93	245784
2023-04-06	72.76	73.50	72.55	72.98	147960
2023-04-10	72.82	73.51	72.56	73.18	209109
2023-04-11	72.74	73.26	71.64	71.81	283265
2023-04-12	72.57	74.88	72.40	73.45	315461
2023-04-13	73.43	74.42	73.43	74.09	211819
2023-04-14	73.75	74.77	73.58	73.90	260767
2023-04-17	73.92	73.92	72.56	72.61	348204
2023-04-18	72.79	73.10	72.13	72.20	362210
2023-04-19	71.79	71.79	70.63	70.86	275420
2023-04-20	70.32	71.29	70.32	71.04	348889
2023-04-21	70.93	71.40	70.31	70.78	165696
2023-04-24	70.73	71.24	69.58	69.85	199963
2023-04-25	69.28	69.96	68.94	69.07	216698
2023-04-26	69.02	69.58	68.07	68.08	226581
2023-04-27	68.43	68.67	67.23	68.31	373111
2023-04-28	68.14	69.25	67.54	67.74	207418
2023-05-01	67.39	68.14	67.34	67.60	195410
2023-05-02	67.48	67.67	67.01	67.34	244119
2023-05-03	67.44	67.83	66.82	67.03	298523
2023-05-04	70.11	73.71	67.68	73.34	521804
2023-05-05	73.95	81.00	73.41	80.70	975799
2023-05-08	81.15	81.89	79.66	81.02	504357
2023-05-09	80.85	81.95	79.68	80.00	436356
2023-05-10	83.69	86.27	83.25	84.98	947712
2023-05-11	85.13	85.49	81.92	83.18	338869
2023-05-12	82.94	83.45	82.19	82.87	295506
2023-05-15	83.26	83.26	81.90	82.30	217193
2023-05-16	82.29	83.96	82.29	83.16	239985
2023-05-17	83.25	84.61	82.62	83.88	308112
2023-05-18	83.80	84.46	83.05	84.26	1108809
2023-05-19	84.86	85.05	83.99	84.38	272262
2023-05-22	84.63	85.11	84.42	84.69	310709
2023-05-23	84.51	85.50	83.79	83.88	209235
2023-05-24	83.39	83.82	82.78	83.51	167981
2023-05-25	83.70	83.95	82.03	83.20	231251
2023-05-26	82.89	84.28	82.89	83.33	195287
2023-05-30	83.99	84.08	82.17	82.66	247005
2023-05-31	82.28	83.69	81.92	83.04	508490
2023-06-01	82.61	84.44	82.46	83.49	186707
2023-06-02	83.75	84.93	83.59	84.79	246404
2023-06-05	84.17	84.72	82.69	84.49	209831
2023-06-06	84.24	86.48	84.18	86.13	486540
2023-06-07	86.17	88.22	86.17	86.72	566835
2023-06-08	86.35	87.63	85.00	87.55	454022
2023-06-09	87.74	88.64	87.07	88.31	289837
2023-06-12	88.08	89.57	88.00	89.52	371567
2023-06-13	90.05	90.92	89.75	90.39	454584
2023-06-14	90.22	90.94	89.80	90.87	344954
2023-06-15	90.38	91.40	89.70	91.27	401273
2023-06-16	92.31	93.32	91.45	91.62	900173
2023-06-20	91.62	92.26	90.86	91.51	515017
2023-06-21	91.43	92.23	91.35	91.91	306513
2023-06-22	91.49	92.61	90.88	92.25	311364
2023-06-23	91.78	91.93	90.26	91.07	1231363
2023-06-26	90.84	92.19	90.17	90.63	320620
2023-06-27	91.75	92.79	91.11	92.37	372408
2023-06-28	92.76	94.65	92.72	94.17	310162
2023-06-29	94.40	96.35	93.61	95.98	821748
2023-06-30	96.65	97.62	95.57	96.55	384364
2023-07-03	96.76	96.92	95.23	96.09	189064
2023-07-05	95.12	95.72	94.40	95.31	494277
2023-07-06	95.05	95.71	93.59	94.03	375656
2023-07-07	94.03	95.23	93.85	94.19	286461
2023-07-10	94.30	95.30	94.21	95.28	259040
2023-07-11	95.51	95.66	94.73	95.30	250883
2023-07-12	95.85	96.66	95.46	96.49	366209
2023-07-13	97.00	98.69	96.51	98.39	720105
2023-07-14	98.19	98.59	95.98	96.85	556412
2023-07-17	96.73	97.60	96.31	96.85	276834
2023-07-18	96.99	96.99	95.15	96.62	268171
2023-07-19	96.47	96.77	94.79	96.08	327031
2023-07-20	95.51	96.00	93.25	94.30	633500
2023-07-21	94.82	95.19	93.41	93.42	273581
2023-07-24	93.44	93.57	91.44	93.05	513400
2023-07-25	92.91	93.81	92.44	92.45	221634
2023-07-26	92.52	92.83	90.89	91.73	239631
2023-07-27	92.73	93.12	90.73	90.90	301755
2023-07-28	91.54	91.86	90.84	91.44	168557
2023-07-31	91.52	92.74	91.50	92.69	250565
2023-08-01	92.40	93.23	91.70	92.40	203525
2023-08-02	91.36	91.67	90.66	90.90	250981
2023-08-03	86.31	89.20	85.00	87.62	591118
2023-08-04	87.99	88.39	85.66	85.86	421740
2023-08-07	86.06	87.00	85.47	85.83	343474
2023-08-08	85.20	85.72	84.50	85.23	274225
2023-08-09	85.00	85.01	84.25	84.79	195690
2023-08-10	85.42	85.91	84.20	84.27	408924
2023-08-11	83.88	85.07	82.97	85.02	321376
2023-08-14	84.85	85.09	84.12	84.63	212998
2023-08-15	84.51	84.51	83.37	83.55	222604
2023-08-16	83.51	84.03	82.80	82.84	243546
2023-08-17	83.16	83.29	81.70	81.75	242515
2023-08-18	81.25	82.15	81.25	81.43	183859
2023-08-21	81.53	81.86	80.81	80.82	235325
2023-08-22	81.50	83.47	81.50	83.30	270974
2023-08-23	83.52	86.01	83.52	84.77	370069
2023-08-24	84.62	85.22	83.34	83.53	237076
2023-08-25	84.00	84.46	82.79	83.68	309226
2023-08-28	84.12	84.72	83.84	83.93	165717
2023-08-29	83.74	85.51	83.60	85.46	149453
2023-08-30	85.35	86.75	85.35	86.21	155066
2023-08-31	86.22	87.48	86.22	86.71	336859
2023-09-01	86.83	87.01	85.75	85.94	211577
2023-09-05	85.33	85.33	82.66	83.28	335092
2023-09-06	83.32	84.00	81.92	82.29	239878
2023-09-07	82.07	82.07	80.74	81.33	240860
2023-09-08	81.11	81.71	80.65	80.96	177799
2023-09-11	81.08	81.08	81.08	81.08	29265
2023-09-12	80.53	81.09	80.07	80.24	293576
2023-09-13	80.33	80.93	79.95	80.20	207665
2023-09-14	81.46	83.03	81.46	82.95	285560
2023-09-15	83.04	83.09	81.97	82.20	804764
2023-09-18	82.42	83.36	82.28	82.47	226956
2023-09-19	82.11	82.83	81.84	82.46	240140
2023-09-20	82.88	83.35	81.85	81.90	194928
2023-09-21	81.27	81.88	80.19	80.23	322979
2023-09-22	80.34	81.24	80.19	81.01	202268
2023-09-25	80.87	81.66	80.55	80.65	162066
2023-09-26	80.07	80.60	79.20	79.57	203350
2023-09-27	80.19	80.74	79.71	79.97	384873
2023-09-28	79.78	81.43	79.78	80.77	227409
2023-09-29	81.35	81.36	79.64	80.24	217162
2023-10-02	80.50	80.75	79.83	80.41	177235
2023-10-03	79.95	80.36	79.01	80.15	265147
2023-10-04	80.36	80.91	79.59	80.50	177726
2023-10-05	80.32	80.46	79.42	79.76	156206
2023-10-06	79.47	81.12	79.24	80.60	160265
2023-10-09	80.32	81.14	80.21	80.85	113942
2023-10-10	80.39	81.95	80.19	81.59	235125
2023-10-11	81.79	83.16	81.69	81.80	228083
2023-10-12	82.05	82.05	81.09	81.57	182033
2023-10-13	81.61	81.91	79.00	80.10	255486
2023-10-16	80.50	81.31	79.65	79.65	220014
2023-10-17	79.11	80.40	79.11	79.79	189595
2023-10-18	79.24	79.76	78.50	78.85	193713
2023-10-19	78.72	78.84	77.79	78.06	222371
2023-10-20	78.34	78.38	77.03	77.16	239811
2023-10-23	77.12	77.79	76.77	77.32	316574
2023-10-24	77.98	78.54	77.42	78.37	215920
2023-10-25	77.91	78.93	76.84	77.03	232268
2023-10-26	77.28	77.38	75.72	75.78	208942
2023-10-27	75.96	76.38	75.20	75.70	176109
2023-10-30	76.33	76.33	74.65	75.03	179649
2023-10-31	75.17	75.72	74.91	75.25	159562
2023-11-01	75.20	76.33	75.20	76.32	191501
2023-11-02	80.87	82.91	76.82	82.85	676272
2023-11-03	83.56	85.55	82.68	85.33	547715
2023-11-06	85.33	85.50	84.71	85.37	274153
2023-11-07	85.63	86.71	84.97	85.22	247730
2023-11-08	85.38	85.60	84.41	85.40	167247
2023-11-09	85.98	87.12	85.36	85.89	241089
2023-11-10	86.60	88.44	86.56	88.29	345313
2023-11-13	88.29	90.94	88.08	90.50	528631
2023-11-14	92.10	94.38	91.16	93.79	645624
2023-11-15	94.12	95.03	93.33	94.92	555589
2023-11-16	94.97	96.92	94.10	96.89	580190
2023-11-17	97.32	97.43	95.53	96.47	431272
2023-11-20	96.47	99.23	96.47	98.98	437837
2023-11-21	98.26	99.76	98.11	99.50	286582
2023-11-22	100.00	100.10	98.98	99.55	191299
2023-11-24	99.65	99.94	98.96	99.91	127963
2023-11-27	99.75	100.60	98.99	100.34	287642
2023-11-28	100.35	100.42	99.17	100.06	366991
2023-11-29	100.64	101.09	100.24	100.91	270840
2023-11-30	100.97	100.97	97.51	99.92	543929
2023-12-01	100.21	101.47	99.37	100.99	413730
2023-12-04	100.58	102.82	100.38	102.42	425397
2023-12-05	101.68	103.46	101.35	103.16	294977
2023-12-06	104.66	106.78	103.18	103.42	473777
2023-12-07	104.00	105.73	103.16	105.70	291112
2023-12-08	105.82	108.22	105.82	106.64	316941
2023-12-11	106.47	107.54	105.51	106.85	289976
2023-12-12	106.85	106.85	104.32	105.51	565497
2023-12-13	105.50	106.83	104.25	105.89	497488
2023-12-14	106.97	108.17	106.49	107.86	465956
2023-12-15	108.12	109.81	107.57	109.30	1700512
2023-12-18	109.40	109.97	107.65	109.28	403926
2023-12-19	110.14	111.10	109.75	110.20	301612
2023-12-20	110.34	111.48	109.42	109.98	420179
2023-12-21	111.51	111.51	109.94	111.10	267524
2023-12-22	111.00	111.67	110.41	110.56	201951
2023-12-26	111.18	111.79	110.63	111.33	158775
2023-12-27	111.11	111.55	109.82	110.42	187146
2023-12-28	109.98	110.28	109.43	109.43	148403
2023-12-29	109.52	110.04	108.06	108.54	285396
2024-01-02	108.50	108.50	104.83	106.26	335334
2024-01-03	105.74	106.52	104.69	104.73	347494
2024-01-04	104.80	105.69	104.24	104.43	223608
2024-01-05	103.91	104.79	103.30	104.33	204634
2024-01-08	104.92	105.60	104.33	105.50	434447
2024-01-09	103.35	105.88	103.35	104.87	244097
2024-01-10	105.34	105.34	103.76	104.35	241365
2024-01-11	104.50	104.96	103.21	103.76	214320
2024-01-12	104.14	104.23	103.11	103.36	199357
2024-01-16	107.74	108.21	103.43	103.86	592060
2024-01-17	103.18	104.40	102.33	102.92	360798
2024-01-18	103.95	105.22	102.65	104.78	355914
2024-01-19	105.30	106.57	103.61	106.42	381556
2024-01-22	107.36	108.21	106.04	107.05	586886
2024-01-23	107.40	107.87	105.50	106.04	359483
2024-01-24	107.40	107.71	104.64	105.15	240319
2024-01-25	106.63	106.63	105.08	105.37	293874
2024-01-26	105.53	105.98	104.74	105.33	190714
2024-01-29	105.11	107.09	104.75	106.80	221163
2024-01-30	106.78	107.99	105.73	107.53	454019
2024-01-31	106.87	107.65	104.40	105.05	433823
2024-02-01	105.77	106.95	103.36	104.75	332935
2024-02-02	103.91	105.47	103.80	104.69	222111
2024-02-05	103.87	104.34	102.00	102.91	300553
2024-02-06	102.84	103.34	101.70	102.99	333402
2024-02-07	103.41	103.66	101.97	102.48	175337
2024-02-08	102.07	104.00	101.37	103.97	295290
2024-02-09	104.20	104.77	103.31	103.96	232072
2024-02-12	104.53	104.94	103.80	104.13	266468
2024-02-13	101.65	102.71	100.55	102.58	435889
2024-02-14	103.63	105.09	102.98	104.63	711351
2024-02-15	112.75	116.88	106.42	116.15	1976985
2024-02-16	115.75	119.86	113.38	117.19	1300288
2024-02-20	115.89	115.89	110.26	110.76	949100
2024-02-21	109.44	109.84	107.91	108.84	787891
2024-02-22	110.00	110.62	109.08	109.28	352984
2024-02-23	109.74	109.95	107.18	107.89	332185
2024-02-26	107.75	109.12	107.23	108.41	307148
2024-02-27	109.22	109.67	106.62	107.47	329353
2024-02-28	106.90	108.66	106.37	106.65	297246
2024-02-29	107.94	108.41	106.61	107.02	583692
2024-03-01	106.81	108.25	105.43	107.30	523560
2024-03-04	107.81	108.60	106.41	106.64	287422
2024-03-05	106.31	106.70	105.21	105.78	539077
2024-03-06	107.28	108.08	105.94	107.31	359734
2024-03-07	108.03	108.21	104.80	105.56	387273
2024-03-08	105.56	107.00	104.86	105.25	386406
2024-03-11	104.66	105.23	104.25	104.83	295575
2024-03-12	104.88	105.56	103.49	105.21	351637
2024-03-13	105.75	105.99	104.05	104.72	319581
2024-03-14	105.05	105.33	102.58	103.75	645444
2024-03-15	103.03	103.84	101.90	102.59	3591303
2024-03-18	103.95	105.30	102.99	103.83	554058
2024-03-19	103.17	103.71	102.46	103.44	460683
2024-03-20	102.48	104.55	102.11	104.15	361740
2024-03-21	105.00	105.53	104.25	105.20	384080
2024-03-22	105.20	105.34	104.60	104.90	296529
2024-03-25	104.74	106.01	104.43	104.53	247856
2024-03-26	105.26	106.05	104.97	105.65	340430
2024-03-27	105.75	106.65	105.75	105.91	255770
2024-03-28	106.32	107.50	106.26	106.46	387110
2024-04-01	102.34	102.34	97.20	97.35	1555102
2024-04-02	96.29	97.31	95.84	96.56	612820
2024-04-03	95.77	96.78	95.44	95.84	344631
2024-04-04	96.51	98.00	95.73	95.78	2014083
2024-04-05	95.33	96.61	95.33	95.87	334909
2024-04-08	96.25	96.74	95.57	96.14	457985
2024-04-09	96.21	97.99	95.55	97.41	503318
2024-04-10	96.05	96.99	95.72	96.39	515514
2024-04-11	97.00	98.14	96.00	97.64	427030
2024-04-12	96.74	97.15	95.99	96.55	389857
2024-04-15	96.69	97.22	95.88	96.42	428394
2024-04-16	96.42	96.84	95.38	96.80	332412
2024-04-17	97.55	97.90	95.92	96.01	534985
2024-04-18	96.06	96.45	95.46	95.66	428420
2024-04-19	95.70	96.83	95.36	96.63	407477
2024-04-22	97.26	98.37	96.48	97.90	672085
2024-04-23	98.11	99.50	98.03	98.93	487671
2024-04-24	99.05	100.13	98.79	99.66	405038
2024-04-25	98.36	100.27	98.36	99.91	283481
2024-04-26	100.07	101.17	100.07	100.71	360766
2024-04-29	101.08	101.33	100.42	100.94	308709
2024-04-30	100.50	100.69	98.30	98.73	704399
2024-05-01	98.43	99.36	97.51	97.90	484164
2024-05-02	101.98	104.74	100.27	102.86	1116220
2024-05-03	103.32	105.35	103.08	103.64	586663
2024-05-06	103.87	105.50	103.79	105.30	559655
2024-05-07	104.71	106.60	104.06	105.43	1102266
2024-05-08	104.52	106.50	104.52	105.77	557606
2024-05-09	105.86	106.33	105.37	105.56	343440
2024-05-10	105.85	106.65	105.49	106.52	370382
2024-05-13	105.28	106.70	105.28	106.39	484372
2024-05-14	106.65	108.08	106.10	106.32	635806
2024-05-15	106.96	109.75	106.96	108.87	593307
2024-05-16	108.46	109.95	108.31	108.68	593010
2024-05-17	108.98	109.98	108.76	109.40	318350
2024-05-20	109.39	110.16	109.11	109.94	372121
2024-05-21	109.73	110.55	109.46	110.00	360219
2024-05-22	110.14	111.20	109.78	110.62	371717
2024-05-23	110.67	110.67	109.24	109.88	284951
2024-05-24	110.28	111.76	109.72	110.97	490735
2024-05-28	110.92	112.35	110.49	111.57	381626
2024-05-29	110.49	112.45	110.49	111.94	315174
2024-05-30	111.90	114.33	111.85	113.59	587383
2024-05-31	114.17	114.61	111.96	113.87	405542
2024-06-03	114.58	115.12	113.75	114.52	326293
2024-06-04	114.75	115.39	114.07	114.90	238218
2024-06-05	115.32	116.91	114.21	116.85	469557
2024-06-06	117.01	118.06	116.85	117.50	354564
2024-06-07	117.06	118.10	117.03	117.30	208201
2024-06-10	116.72	116.92	114.84	116.05	659230
2024-06-11	115.28	116.82	114.42	116.07	330914
2024-06-12	117.82	119.10	117.58	117.96	369012
2024-06-13	117.76	118.10	116.97	117.50	273200
2024-06-14	116.61	116.86	115.59	116.65	232784
2024-06-17	116.76	118.11	116.36	117.14	242828
2024-06-18	117.14	117.72	116.04	117.58	369658
2024-06-20	117.50	118.52	115.08	116.44	454167
2024-06-21	116.31	118.58	116.09	117.59	2025037
2024-06-24	116.89	117.60	115.55	115.77	571529
2024-06-25	116.20	116.20	114.84	115.63	434645
2024-06-26	115.22	116.24	114.56	116.21	502484
2024-06-27	116.31	117.39	115.34	116.04	264426
2024-06-28	116.71	117.80	116.10	116.56	444314
2024-07-01	117.09	117.51	115.10	116.28	362805
2024-07-02	116.46	119.15	116.28	118.39	353029
2024-07-03	118.99	119.40	117.55	118.68	196867
2024-07-05	118.56	120.54	118.50	120.38	377695
2024-07-08	120.67	123.14	120.52	121.48	594106
2024-07-09	121.26	122.00	120.48	121.25	553274
2024-07-10	121.57	122.54	121.04	122.15	248764
2024-07-11	123.90	124.01	121.65	122.19	274237
2024-07-12	122.58	123.13	120.85	121.06	310692
2024-07-15	121.82	123.10	121.39	122.23	408393
2024-07-16	123.21	123.73	122.07	123.15	311192
2024-07-17	122.91	124.45	122.10	123.32	642592
2024-07-18	123.20	124.28	121.36	122.89	310847
2024-07-19	123.21	123.34	121.36	122.15	212096
2024-07-22	122.34	123.71	121.46	123.24	255081
2024-07-23	123.16	123.94	122.50	123.32	184152
2024-07-24	122.56	123.46	120.84	121.29	235912
2024-07-25	121.06	122.38	120.28	120.29	283735
2024-07-26	121.56	121.93	120.61	120.74	216585
2024-07-29	121.07	121.74	120.18	121.11	308431
2024-07-30	121.28	122.65	120.91	122.12	261197
2024-07-31	123.48	124.00	121.66	122.76	331170
2024-08-01	130.00	137.96	126.43	136.87	1260831
2024-08-02	133.82	137.97	133.73	136.23	1069644
2024-08-05	132.00	136.83	130.13	135.65	574992
2024-08-06	136.64	140.25	135.80	137.42	445002
2024-08-07	137.93	139.48	136.03	136.40	573469
2024-08-08	138.11	139.63	136.86	139.46	350313
2024-08-09	139.50	140.02	138.34	139.29	409159
2024-08-12	138.98	140.60	138.37	138.51	240140
2024-08-13	139.68	139.71	137.91	138.94	583615
2024-08-14	139.19	140.07	136.72	136.76	451374
2024-08-15	137.91	138.30	134.47	136.41	1905720
2024-08-16	136.41	136.41	133.64	134.69	302723
2024-08-19	134.89	135.53	133.47	135.03	328841
2024-08-20	134.91	136.37	134.57	134.82	1474529
2024-08-21	134.85	137.28	134.33	136.71	272502
2024-08-22	136.10	136.46	133.41	134.31	232611
2024-08-23	134.98	135.90	133.83	135.08	256935
2024-08-26	135.99	135.99	133.60	134.30	229501
2024-08-27	134.30	135.31	133.80	134.81	262247
2024-08-28	134.41	135.60	134.02	135.04	167525
2024-08-29	135.56	138.14	134.98	136.66	380708
2024-08-30	136.70	139.32	136.70	138.56	420937
2024-09-03	138.49	139.37	134.42	135.30	342527
2024-09-04	135.27	135.27	132.21	134.50	261104
2024-09-05	134.00	135.10	133.42	134.02	205067
2024-09-06	134.21	134.62	131.15	132.23	291590
2024-09-09	131.55	132.77	130.33	130.42	383922
2024-09-10	133.55	133.71	129.76	131.25	363805
2024-09-11	131.15	132.51	130.46	132.22	323967
2024-09-12	132.65	132.76	131.29	132.45	397424
2024-09-13	133.16	136.23	132.98	135.99	281542
2024-09-16	136.49	137.25	134.75	135.30	368925
2024-09-17	136.63	136.63	134.54	135.69	223271
2024-09-18	135.69	136.86	134.40	135.08	225347
2024-09-19	137.13	138.13	135.13	137.83	272270
2024-09-20	137.98	140.86	137.91	138.55	882947
2024-09-23	139.20	141.00	137.38	138.97	356346
2024-09-24	139.29	140.00	138.17	138.85	307043
2024-09-25	139.30	139.73	136.58	136.81	482914
2024-09-26	138.07	139.60	137.01	138.45	301593
2024-09-27	138.62	141.76	138.62	141.05	257327
2024-09-30	141.61	143.96	141.30	141.63	515599
2024-10-01	141.72	143.32	140.47	142.66	310349
2024-10-02	142.90	145.48	142.30	144.83	291958
2024-10-03	144.33	145.49	143.12	143.85	191084
2024-10-04	145.18	145.18	142.35	143.38	220931
2024-10-07	142.78	144.17	142.53	143.19	205819
2024-10-08	143.43	146.91	143.31	146.10	286834
2024-10-09	146.10	148.07	145.29	147.71	1023482
2024-10-10	147.05	151.97	147.05	151.79	682025
2024-10-11	152.30	155.64	151.94	155.32	414548
2024-10-14	155.69	156.99	154.25	155.86	362899
2024-10-15	154.80	156.42	152.57	153.75	536996
2024-10-16	154.10	157.15	153.47	156.82	271366
2024-10-17	156.92	157.50	155.37	155.69	198015
2024-10-18	155.92	156.36	153.96	154.17	234034
2024-10-21	154.20	155.39	153.20	155.16	404763
2024-10-22	155.03	155.51	151.44	153.01	394333
2024-10-23	152.20	152.20	148.66	150.48	562114
2024-10-24	150.90	151.74	147.25	147.35	389340
2024-10-25	147.36	151.11	146.03	147.29	327536
2024-10-28	148.68	148.97	145.13	145.51	311133
2024-10-29	145.00	149.99	144.46	149.63	479824
2024-10-30	149.27	149.63	147.56	147.72	422893
2024-10-31	160.11	164.32	145.29	150.44	801291
2024-11-01	151.51	166.46	151.00	165.70	868138
2024-11-04	165.80	169.47	162.74	165.93	555693
2024-11-05	164.66	169.85	164.29	168.84	423328
2024-11-06	171.17	178.72	171.17	177.29	428409
2024-11-07	176.22	180.81	175.81	179.25	341880
2024-11-08	179.87	184.25	179.15	183.07	329144
2024-11-11	184.55	187.84	181.86	187.72	400323
2024-11-12	186.10	189.51	186.10	189.05	401804
2024-11-13	189.37	191.57	183.66	184.42	504034
2024-11-14	184.50	185.44	180.34	181.06	371316
2024-11-15	182.36	183.32	180.00	182.07	295221
2024-11-18	182.10	184.71	182.10	183.29	205672
2024-11-19	182.19	183.82	182.19	182.90	252303
2024-11-20	182.98	184.50	180.96	182.29	225356
2024-11-21	183.26	186.46	182.28	183.42	316975
2024-11-22	184.53	190.60	184.41	190.12	304727
2024-11-25	190.66	194.90	190.30	193.83	460348
2024-11-26	193.22	196.45	192.33	195.98	300478
2024-11-27	196.01	197.64	194.10	196.43	277672
2024-11-29	196.62	199.79	195.89	195.96	168278
2024-12-02	195.00	198.48	194.21	196.57	292881
2024-12-03	196.53	201.00	196.22	200.08	477216
2024-12-04	201.76	203.90	198.97	200.59	493798
2024-12-05	200.01	200.01	192.47	193.11	451496
2024-12-06	193.19	197.20	192.89	196.83	263782
2024-12-09	197.02	197.02	189.39	193.03	261138
2024-12-10	193.03	195.62	192.01	193.71	405085
2024-12-11	195.23	196.50	192.81	194.31	366098
2024-12-12	194.98	198.47	194.78	195.86	438696
2024-12-13	196.36	197.98	193.72	194.36	208855
2024-12-16	193.05	197.95	192.35	196.81	374064
2024-12-17	196.18	197.73	192.29	195.83	275380
2024-12-18	196.00	196.85	187.67	189.62	261670
2024-12-19	191.35	192.47	188.62	188.97	383466
2024-12-20	186.68	189.71	186.68	189.43	1436258
2024-12-23	188.87	191.69	187.81	190.04	268515
2024-12-24	191.20	192.75	189.79	192.09	140531
2024-12-26	190.43	195.17	189.91	194.52	207073
2024-12-27	193.73	195.06	191.38	194.93	163292
2024-12-30	193.70	196.74	190.86	195.75	337861
2024-12-31	196.74	197.99	193.52	193.72	187609
2025-01-02	194.50	197.64	193.15	196.08	249725
2025-01-03	197.65	203.74	195.40	203.33	398892
2025-01-06	204.13	207.08	200.44	201.77	639162
2025-01-07	200.63	202.12	185.14	187.05	475599
2025-01-08	186.13	192.04	185.43	190.78	457065
2025-01-10	188.55	190.68	185.18	185.27	325947
2025-01-13	181.15	182.99	177.47	179.83	360759
2025-01-14	180.02	181.00	176.94	177.54	297561
2025-01-15	179.91	181.17	174.16	175.66	434649
2025-01-16	175.66	176.00	171.44	171.68	691844
2025-01-17	174.20	175.26	169.58	171.69	444778
2025-01-21	173.19	174.09	171.12	171.73	326591
2025-01-22	173.07	173.39	169.87	172.39	263686
2025-01-23	171.88	177.59	171.88	174.71	382459
2025-01-24	174.94	178.15	174.56	176.87	248904
2025-01-27	174.79	178.80	174.79	177.57	297071
2025-01-28	178.41	182.59	177.79	181.28	177621
2025-01-29	181.04	182.90	178.43	180.14	251527
2025-01-30	181.85	185.53	181.14	184.76	239612
2025-01-31	185.01	185.76	181.73	182.98	206371
2025-02-03	178.80	183.65	177.00	181.99	420125
2025-02-04	182.68	187.59	182.68	184.55	276491
2025-02-05	185.00	187.36	182.27	182.50	496442
2025-02-06	200.00	213.37	192.00	211.79	1008412
2025-02-07	209.13	213.38	198.12	204.39	625929
2025-02-10	204.90	211.45	203.90	207.05	547152
2025-02-11	206.43	209.41	204.17	207.62	479449
2025-02-12	207.00	212.00	206.06	210.14	398233
2025-02-13	212.77	215.85	210.30	214.97	395007
2025-02-14	215.23	216.00	211.59	214.29	411324
2025-02-18	214.51	217.32	212.55	217.29	376574
2025-02-19	217.00	218.20	214.03	217.28	280705
2025-02-20	216.48	218.50	212.41	217.00	249620
2025-02-21	218.76	218.76	210.44	211.40	315973
2025-02-24	211.06	213.83	207.75	209.69	372583
2025-02-25	209.24	210.48	205.46	209.34	292170
2025-02-26	209.04	213.34	207.67	209.59	291420
2025-02-27	210.48	214.20	206.82	209.91	255416
2025-02-28	208.55	214.02	207.77	213.64	473132
2025-03-03	216.66	216.77	206.18	208.33	464123
2025-03-04	205.48	207.84	200.13	205.08	367246
2025-03-05	206.31	206.31	201.06	204.17	284173
2025-03-06	0.00	0.00	0.00	209.52	544923
2025-03-07	209.08	216.72	207.93	215.28	449721
2025-03-10	210.00	212.80	207.00	210.54	387438
2025-03-11	210.34	215.89	208.86	212.59	303562
2025-03-12	216.45	218.26	210.00	212.48	341627
2025-03-13	212.47	212.47	205.33	208.23	205906
2025-03-14	210.12	218.98	209.00	217.09	396288
2025-03-17	218.15	226.64	218.15	219.63	467634
2025-03-18	218.67	222.64	216.00	219.05	337548
2025-03-19	216.98	221.63	215.00	220.85	282415
2025-03-20	218.08	223.98	218.08	219.14	343593
2025-03-21	216.87	219.23	214.73	217.35	1269911
2025-03-24	220.00	222.10	219.56	221.60	203000
2025-03-25	223.88	226.36	220.62	225.72	258728
2025-03-26	225.72	227.07	221.63	222.60	362659
2025-03-27	220.92	222.23	213.81	215.05	274843
2025-03-28	213.57	213.57	208.03	210.04	225730
2025-03-31	207.19	207.89	203.59	206.75	671825
2025-04-01	205.67	208.94	203.24	204.93	321104
2025-04-02	201.93	210.20	200.50	208.27	321791
2025-04-03	199.86	202.89	196.37	198.07	390318
2025-04-04	190.00	195.28	187.27	191.31	635351
2025-04-07	181.03	202.05	180.60	195.70	586873
2025-04-08	202.71	204.20	189.32	191.09	517324
2025-04-09	187.89	209.80	187.74	207.07	522969
2025-04-10	200.00	205.74	196.26	202.55	363110
2025-04-11	200.77	204.01	197.08	201.93	247188
2025-04-14	205.00	211.45	199.40	201.76	359786
2025-04-15	202.43	204.42	201.50	202.93	202903
2025-04-16	200.02	204.66	195.62	196.98	283178
2025-04-17	196.95	200.00	189.12	189.27	328598
2025-04-21	188.17	190.94	181.05	183.37	343182
2025-04-22	185.82	188.35	184.36	186.99	235917
2025-04-23	190.88	195.66	190.01	191.54	252434
2025-04-24	191.65	194.84	191.06	191.66	466214
2025-04-25	191.77	194.53	190.40	193.75	166359
2025-04-28	194.67	196.90	193.57	194.56	190546
2025-04-29	195.65	202.52	193.82	200.53	258550
2025-04-30	198.69	201.26	195.41	201.00	468096
2025-05-01	205.26	207.60	196.00	202.15	612162
2025-05-02	205.20	214.08	202.82	210.97	610582
2025-05-05	208.87	215.44	207.67	212.85	512637
2025-05-06	208.02	214.80	207.81	214.33	316407
2025-05-07	215.30	217.44	210.50	212.53	320357
2025-05-08	214.64	214.66	210.60	211.97	210974
2025-05-09	212.68	213.50	208.68	211.96	184899
2025-05-12	217.46	221.08	215.50	217.54	306761
2025-05-13	217.71	224.80	217.26	222.40	369350
2025-05-14	222.75	223.08	215.80	216.67	286199
2025-05-15	216.54	221.52	215.00	216.23	333546
2025-05-16	216.53	219.80	215.78	218.69	228816
2025-05-19	217.40	218.90	215.73	217.36	178843
2025-05-20	217.33	217.93	214.73	215.80	217409
2025-05-21	213.38	217.36	212.08	214.48	197567
2025-05-22	214.67	217.17	212.46	212.51	200586
2025-05-23	210.57	213.85	205.78	212.26	168201
2025-05-27	213.07	215.00	210.90	211.46	239747
2025-05-28	213.13	214.63	212.43	213.30	170096
2025-05-29	214.23	215.70	210.88	214.19	173251
2025-05-30	213.47	217.91	211.23	217.26	327700
2025-06-02	217.21	217.84	213.01	216.37	215623
2025-06-03	217.03	222.99	216.72	221.45	235307
2025-06-04	219.99	225.81	216.94	223.51	298649
2025-06-05	223.15	227.12	222.42	226.51	223076
2025-06-06	228.16	229.24	226.40	227.31	240042
2025-06-09	228.81	230.21	225.01	227.96	244995
2025-06-10	227.93	229.57	217.52	221.64	247642
2025-06-11	221.45	227.09	220.66	221.94	315339
2025-06-12	221.62	223.98	220.76	221.84	222262
2025-06-13	219.31	220.97	217.08	218.51	178275
2025-06-16	220.55	223.99	219.90	222.34	262402
2025-06-17	220.62	223.85	220.62	221.90	156770
2025-06-18	222.00	226.51	221.94	224.80	194911
2025-06-20	226.13	227.52	224.00	227.41	377985
2025-06-23	227.25	234.18	224.43	232.47	230345
2025-06-24	234.62	237.50	232.14	234.70	271144
2025-06-25	235.56	236.79	229.77	230.50	225317
2025-06-26	230.72	232.55	225.89	227.27	204827
2025-06-27	227.98	231.30	223.56	230.93	451405

Explore More About IDCC

Coins representing dividend payouts and trends

IDCC Dividend History

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

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

IDCC Stock Split History

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

Graph showing historical stock prices and market trends

IDCC Historical Prices

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

Web Analytics