JAZZ Historical Prices

Summary

Key Stock Metrics

99.06

(July 10, 2024)

52-Week Low

148.06

(February 26, 2025)

52-Week High

194.73

(July 31, 2015)

All-Time High

136.05

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-06-01	17.50	18.00	16.90	17.73	1384750
2007-06-04	17.50	17.94	17.50	17.55	88513
2007-06-05	17.56	17.70	17.50	17.59	107328
2007-06-06	17.50	17.59	16.25	17.47	179301
2007-06-07	17.67	17.67	16.69	17.21	100784
2007-06-08	17.23	17.55	17.20	17.25	82595
2007-06-11	17.22	17.45	17.13	17.24	140828
2007-06-12	17.24	17.24	17.00	17.00	150828
2007-06-13	17.00	17.50	17.00	17.00	180904
2007-06-14	17.00	17.09	16.66	17.00	227272
2007-06-15	16.51	17.80	16.51	17.58	125872
2007-06-18	17.17	17.21	16.96	16.97	49385
2007-06-19	16.96	17.20	16.90	16.99	32950
2007-06-20	16.94	17.03	16.64	17.00	32903
2007-06-21	16.63	16.95	16.63	16.95	9106
2007-06-22	16.62	16.95	16.61	16.64	32823
2007-06-25	16.44	16.95	15.75	16.02	95414
2007-06-26	16.00	16.30	15.50	15.71	97672
2007-06-27	15.51	15.87	15.51	15.77	14730
2007-06-28	15.59	15.95	15.59	15.82	51360
2007-06-29	15.54	16.00	15.54	16.00	20117
2007-07-02	16.00	17.11	15.99	16.50	53781
2007-07-03	16.32	16.32	15.88	16.09	127791
2007-07-05	15.93	16.43	15.91	16.18	132878
2007-07-06	15.65	16.15	15.63	15.91	13973
2007-07-09	16.23	16.23	15.90	15.98	47348
2007-07-10	15.75	16.00	15.68	16.00	9972
2007-07-11	16.29	17.00	15.77	15.77	175204
2007-07-12	16.11	16.95	15.20	15.34	111040
2007-07-13	15.50	15.50	14.48	14.73	177850
2007-07-16	15.00	15.25	14.25	14.76	67082
2007-07-17	15.12	15.12	14.47	14.51	184256
2007-07-18	14.26	14.83	14.20	14.20	107255
2007-07-19	14.28	14.52	14.20	14.26	47167
2007-07-20	14.40	14.47	14.02	14.30	55519
2007-07-23	14.50	14.50	14.30	14.50	24152
2007-07-24	14.35	14.86	14.03	14.50	40499
2007-07-25	14.50	14.89	14.41	14.46	19974
2007-07-26	14.79	14.80	14.15	14.24	30227
2007-07-27	14.60	14.62	13.50	13.85	59620
2007-07-30	15.19	15.19	14.24	14.95	22062
2007-07-31	15.13	15.13	14.08	14.19	79114
2007-08-01	14.35	14.35	13.50	13.65	43565
2007-08-02	13.89	14.25	13.38	13.49	131416
2007-08-03	13.38	14.59	13.33	13.58	40303
2007-08-06	13.78	13.85	13.12	13.51	308219
2007-08-07	13.07	14.33	13.05	13.26	102210
2007-08-08	13.05	13.91	12.98	13.17	48038
2007-08-09	12.97	12.97	11.78	12.10	49128
2007-08-10	11.81	13.46	11.81	12.93	132719
2007-08-13	13.26	13.26	12.51	13.25	19981
2007-08-14	13.25	13.37	12.84	13.09	24960
2007-08-15	13.06	13.06	12.46	12.75	6061
2007-08-16	12.66	12.83	11.51	12.83	17155
2007-08-17	12.84	13.18	12.44	13.18	18136
2007-08-20	11.50	13.33	11.50	13.00	13696
2007-08-21	12.15	13.30	12.15	12.55	14500
2007-08-22	12.25	13.45	12.25	13.37	21100
2007-08-23	13.37	13.37	12.49	13.25	13109
2007-08-24	13.25	13.38	12.87	13.29	8516
2007-08-27	13.00	13.40	13.00	13.40	11533
2007-08-28	13.44	13.80	12.40	12.77	35340
2007-08-29	12.84	13.10	12.42	13.10	11856
2007-08-30	13.34	13.81	12.01	13.07	27450
2007-08-31	13.81	13.81	13.22	13.44	24349
2007-09-04	13.57	13.95	13.57	13.85	13450
2007-09-05	13.79	13.93	12.75	13.15	17749
2007-09-06	12.89	13.14	12.38	13.03	35950
2007-09-07	13.40	13.49	12.35	13.49	22939
2007-09-10	13.03	13.59	12.77	12.99	17589
2007-09-11	13.38	13.38	12.78	13.02	11700
2007-09-12	13.54	13.54	13.00	13.14	6000
2007-09-13	13.80	13.81	12.98	13.00	4112
2007-09-14	12.88	13.28	12.86	13.12	7010
2007-09-17	13.09	13.09	12.89	12.92	65500
2007-09-18	12.88	12.90	12.76	12.86	43649
2007-09-19	12.88	13.68	12.88	12.99	21081
2007-09-20	12.95	13.75	12.55	12.99	13925
2007-09-21	13.02	13.16	12.07	13.11	25285
2007-09-24	13.74	14.00	12.41	12.70	30073
2007-09-25	12.60	13.75	12.00	12.90	41245
2007-09-26	12.90	13.11	12.01	12.76	24313
2007-09-27	12.48	12.67	11.77	11.95	78418
2007-09-28	12.00	12.30	11.20	11.20	599221
2007-10-01	11.30	13.99	11.30	13.07	155096
2007-10-02	13.10	13.88	12.74	13.48	89377
2007-10-03	13.46	13.71	13.00	13.26	46341
2007-10-04	13.33	13.91	13.12	13.50	25082
2007-10-05	13.63	14.00	13.36	13.50	51007
2007-10-08	13.54	13.54	12.97	13.44	20807
2007-10-09	13.50	13.54	12.88	13.43	19306
2007-10-10	13.34	13.48	13.15	13.43	33374
2007-10-11	13.45	13.73	13.07	13.46	22453
2007-10-12	13.29	13.79	13.27	13.42	63008
2007-10-15	13.41	13.51	12.88	13.02	21435
2007-10-16	13.01	13.40	12.66	13.08	19049
2007-10-17	13.21	13.38	12.50	13.13	16144
2007-10-18	13.12	13.34	12.80	13.05	15810
2007-10-19	13.03	13.05	12.37	12.53	16277
2007-10-22	12.27	13.23	12.21	12.97	24534
2007-10-23	13.07	13.47	12.80	13.00	21607
2007-10-24	12.86	13.31	12.27	13.01	22545
2007-10-25	13.11	13.33	12.78	13.06	23165
2007-10-26	13.26	13.48	12.51	13.48	10705
2007-10-29	13.40	13.45	13.04	13.44	21840
2007-10-30	13.35	13.40	13.01	13.07	9388
2007-10-31	13.09	13.49	12.71	13.38	24642
2007-11-01	13.21	13.21	12.64	13.02	32831
2007-11-02	12.57	13.34	12.57	13.02	15756
2007-11-05	12.52	13.47	12.52	13.33	15164
2007-11-06	12.97	13.50	12.44	13.24	31047
2007-11-07	12.87	13.25	12.86	13.00	18361
2007-11-08	13.10	13.79	12.20	13.79	23835
2007-11-09	13.58	13.58	13.02	13.42	17860
2007-11-12	13.39	13.59	12.97	13.40	25740
2007-11-13	13.40	13.61	13.19	13.48	38239
2007-11-14	13.62	13.99	12.59	12.75	45243
2007-11-15	13.99	13.99	12.75	12.90	9931
2007-11-16	12.89	13.69	12.40	13.66	21301
2007-11-19	13.53	13.53	12.92	13.09	109390
2007-11-20	13.13	13.53	12.90	13.47	27970
2007-11-21	13.43	13.55	13.25	13.30	15380
2007-11-23	13.36	13.81	13.25	13.38	8434
2007-11-26	13.38	13.91	13.30	13.45	16346
2007-11-27	13.79	13.99	13.67	13.86	17972
2007-11-28	13.92	14.74	13.76	14.56	91441
2007-11-29	14.57	16.00	14.57	15.60	57833
2007-11-30	15.81	15.99	15.50	15.51	78568
2007-12-03	15.50	15.77	15.22	15.77	47430
2007-12-04	15.58	15.90	15.06	15.66	42626
2007-12-05	15.77	15.80	15.21	15.44	36753
2007-12-06	15.50	16.95	15.50	16.95	40386
2007-12-07	17.03	17.07	16.02	17.03	20660
2007-12-10	17.14	17.14	15.99	16.07	18079
2007-12-11	16.31	16.94	15.04	15.06	18762
2007-12-12	15.32	15.49	14.21	14.31	18348
2007-12-13	14.19	15.75	14.19	15.50	38043
2007-12-14	15.44	15.49	15.05	15.37	33576
2007-12-17	15.25	15.40	14.72	15.15	25973
2007-12-18	15.30	15.30	14.37	14.70	17973
2007-12-19	14.64	15.40	14.53	14.70	76253
2007-12-20	14.85	16.11	14.85	16.06	47748
2007-12-21	16.31	16.49	15.02	15.48	87677
2007-12-24	15.79	15.79	13.76	14.59	101911
2007-12-26	14.15	15.43	14.15	15.06	77879
2007-12-27	14.86	15.00	14.83	14.94	31424
2007-12-28	14.52	15.22	14.52	14.79	18698
2007-12-31	15.10	15.10	14.17	14.70	50332
2008-01-02	14.92	14.99	14.46	14.80	13175
2008-01-03	14.60	14.91	14.39	14.81	21224
2008-01-04	14.59	14.89	14.15	14.25	36163
2008-01-07	14.00	14.99	14.00	14.77	31182
2008-01-08	14.62	14.72	14.50	14.64	21715
2008-01-09	14.37	15.10	14.37	15.10	13435
2008-01-10	14.76	15.58	14.35	15.46	17902
2008-01-11	15.42	15.42	14.75	14.75	10374
2008-01-14	14.61	15.38	13.47	14.53	25980
2008-01-15	14.18	14.88	13.66	14.48	18171
2008-01-16	14.47	14.93	13.93	14.84	27228
2008-01-17	14.54	14.89	14.16	14.64	40219
2008-01-18	14.49	14.80	14.36	14.50	46227
2008-01-22	14.01	14.83	13.57	14.31	33644
2008-01-23	13.82	14.42	13.82	14.24	24197
2008-01-24	14.29	14.76	13.95	14.25	17328
2008-01-25	14.25	14.64	13.93	14.52	10874
2008-01-28	14.58	14.58	14.00	14.28	21026
2008-01-29	14.53	14.73	14.20	14.51	19010
2008-01-30	14.43	14.43	13.91	13.99	14509
2008-01-31	13.69	13.99	12.83	13.10	43776
2008-02-01	13.18	14.43	13.02	13.36	76197
2008-02-04	13.36	13.39	12.93	13.04	40762
2008-02-05	12.86	12.91	12.09	12.64	100241
2008-02-06	12.13	12.84	11.95	12.19	177105
2008-02-07	12.04	13.38	11.60	12.69	85959
2008-02-08	12.63	12.74	11.93	12.27	18817
2008-02-11	12.25	12.56	12.16	12.39	29293
2008-02-12	12.40	12.55	11.82	12.16	37613
2008-02-13	12.76	13.08	12.69	12.98	38388
2008-02-14	12.97	12.97	11.77	11.97	38396
2008-02-15	11.91	12.02	11.36	11.37	23017
2008-02-19	11.65	11.65	10.91	10.96	17723
2008-02-20	11.09	11.78	10.68	11.38	67937
2008-02-21	11.50	11.99	10.95	11.05	12274
2008-02-22	11.02	11.68	11.00	11.52	21521
2008-02-25	11.55	12.50	11.55	12.27	41380
2008-02-26	12.36	12.50	12.15	12.24	50883
2008-02-27	12.37	12.56	12.02	12.23	28976
2008-02-28	12.11	12.80	12.02	12.57	24037
2008-02-29	13.06	13.31	11.80	11.96	234336
2008-03-03	12.10	12.41	11.00	12.12	91871
2008-03-04	11.88	11.88	11.14	11.73	22396
2008-03-05	11.13	12.00	11.13	11.89	54593
2008-03-06	11.96	11.96	11.60	11.63	41729
2008-03-07	11.60	11.90	10.81	10.96	238574
2008-03-10	11.07	11.16	9.85	9.95	109751
2008-03-11	10.21	10.45	9.10	9.99	98875
2008-03-12	10.16	10.16	9.50	9.73	81873
2008-03-13	9.60	9.60	9.31	9.48	276283
2008-03-14	9.43	10.04	9.43	9.81	41836
2008-03-17	9.70	10.06	9.36	9.87	24340
2008-03-18	10.70	10.70	10.09	10.51	32485
2008-03-19	10.50	10.50	9.83	9.83	49032
2008-03-20	10.02	10.02	9.13	9.34	83173
2008-03-24	9.43	10.04	9.43	9.92	31804
2008-03-25	9.82	10.46	9.71	10.03	39318
2008-03-26	10.10	10.33	9.77	10.10	58563
2008-03-27	10.16	10.16	9.00	9.85	18648
2008-03-28	10.00	10.02	9.28	9.55	28706
2008-03-31	9.76	9.76	8.82	9.02	42284
2008-04-01	9.83	9.87	8.71	8.75	67337
2008-04-02	8.62	8.83	8.27	8.75	70706
2008-04-03	8.65	8.86	8.60	8.73	24443
2008-04-04	8.78	9.03	8.68	8.86	20268
2008-04-07	8.86	8.86	8.48	8.51	66452
2008-04-08	8.70	9.18	8.45	9.09	28750
2008-04-09	9.20	9.45	8.77	9.05	34481
2008-04-10	9.00	9.10	8.50	8.58	66435
2008-04-11	8.51	8.67	8.35	8.37	22018
2008-04-14	8.50	8.96	8.00	8.14	77261
2008-04-15	8.06	8.79	8.02	8.79	25176
2008-04-16	8.89	9.11	8.24	9.11	21765
2008-04-17	8.42	9.36	8.20	8.65	20852
2008-04-18	8.79	9.18	8.65	8.78	14140
2008-04-21	8.71	8.90	8.67	8.67	11437
2008-04-22	8.52	8.81	8.20	8.30	30645
2008-04-23	8.35	8.57	8.20	8.37	17888
2008-04-24	8.33	9.63	8.30	9.29	23459
2008-04-25	9.29	9.56	9.17	9.19	15830
2008-04-28	9.16	9.54	8.99	9.18	23701
2008-04-29	9.12	9.15	8.95	9.00	21636
2008-04-30	9.02	9.11	8.95	9.01	40835
2008-05-01	8.97	9.05	8.96	9.00	34181
2008-05-02	9.26	9.26	8.92	8.92	12952
2008-05-05	8.95	9.00	8.29	8.66	17722
2008-05-06	8.57	9.51	8.55	9.21	34414
2008-05-07	9.20	9.29	8.54	8.74	32767
2008-05-08	8.74	9.17	8.26	9.01	196445
2008-05-09	8.81	8.87	8.72	8.78	29056
2008-05-12	8.90	8.90	8.24	8.40	13687
2008-05-13	8.43	8.99	8.43	8.75	16008
2008-05-14	8.60	8.60	7.95	8.25	63378
2008-05-15	8.24	8.49	7.83	7.97	202907
2008-05-16	8.43	8.46	7.67	7.96	71550
2008-05-19	7.91	7.91	7.20	7.36	46849
2008-05-20	7.27	7.67	7.14	7.67	38026
2008-05-21	7.62	7.68	7.22	7.62	13209
2008-05-22	7.60	7.99	7.56	7.73	7387
2008-05-23	7.64	7.80	7.50	7.56	7804
2008-05-27	7.72	7.80	7.50	7.64	9432
2008-05-28	7.94	7.99	7.50	7.55	4892
2008-05-29	7.97	8.00	7.51	8.00	22062
2008-05-30	7.95	8.00	7.65	7.65	14644
2008-06-02	7.50	7.88	7.45	7.88	40019
2008-06-03	7.62	7.94	7.46	7.65	24601
2008-06-04	7.54	7.96	7.41	7.94	15868
2008-06-05	8.00	8.00	7.87	7.97	17449
2008-06-06	7.83	8.00	7.35	7.35	10036
2008-06-09	7.31	7.43	6.61	6.75	35810
2008-06-10	6.51	7.09	6.08	6.75	78150
2008-06-11	6.71	6.81	6.67	6.75	36492
2008-06-12	6.72	6.72	5.13	5.70	125423
2008-06-13	5.62	6.10	5.17	6.00	130464
2008-06-16	6.58	6.81	6.02	6.11	24492
2008-06-17	6.07	6.24	5.80	5.94	55612
2008-06-18	5.88	6.51	5.71	6.08	51117
2008-06-19	6.06	7.00	6.01	6.17	32176
2008-06-20	6.31	7.60	6.10	7.60	31294
2008-06-23	7.53	7.65	6.70	6.74	13670
2008-06-24	6.62	7.89	6.59	7.60	20734
2008-06-25	7.54	8.95	7.34	8.00	47363
2008-06-26	8.63	8.63	7.31	7.45	26323
2008-06-27	7.39	7.45	6.75	7.04	126655
2008-06-30	6.97	8.48	6.50	7.41	37586
2008-07-01	7.45	7.97	6.94	7.30	21721
2008-07-02	7.24	7.34	6.61	6.75	44923
2008-07-03	6.86	7.59	6.86	7.28	12667
2008-07-07	7.45	7.51	6.25	6.54	55172
2008-07-08	6.64	7.38	6.56	7.27	29053
2008-07-09	6.31	7.27	6.31	6.75	35922
2008-07-10	6.69	6.79	6.54	6.75	41899
2008-07-11	6.76	6.80	6.44	6.62	35783
2008-07-14	6.47	6.79	6.35	6.36	24121
2008-07-15	6.24	6.99	6.11	6.75	19568
2008-07-16	6.75	6.76	6.41	6.69	143492
2008-07-17	6.81	6.86	6.59	6.62	18250
2008-07-18	6.79	6.88	6.51	6.60	18836
2008-07-21	6.70	6.70	6.51	6.54	23221
2008-07-22	6.50	6.68	6.50	6.62	16026
2008-07-23	6.64	6.80	6.64	6.73	16638
2008-07-24	6.77	6.87	6.18	6.62	10168
2008-07-25	6.49	6.80	6.30	6.48	109442
2008-07-28	6.57	7.20	6.57	6.82	58398
2008-07-29	6.82	7.10	6.53	7.02	23743
2008-07-30	7.22	7.88	7.05	7.37	33890
2008-07-31	7.18	7.64	6.74	6.74	71387
2008-08-01	6.77	7.28	6.77	6.87	14708
2008-08-04	6.90	7.18	6.82	7.05	17613
2008-08-05	7.14	7.93	7.00	7.92	65618
2008-08-06	7.96	8.31	7.89	8.23	37625
2008-08-07	7.27	8.10	7.27	8.05	21315
2008-08-08	7.32	8.53	7.31	8.20	24204
2008-08-11	8.36	8.78	8.00	8.49	20801
2008-08-12	8.50	8.85	7.89	8.15	34608
2008-08-13	7.92	8.48	7.90	8.44	27366
2008-08-14	7.95	8.05	7.00	8.05	28891
2008-08-15	8.38	8.43	7.75	7.84	34667
2008-08-18	7.85	8.24	7.81	7.92	18033
2008-08-19	7.64	8.14	7.52	8.14	23108
2008-08-20	8.20	8.24	7.90	8.07	18509
2008-08-21	7.87	8.00	7.71	7.71	6242
2008-08-25	8.10	8.10	7.60	7.63	7957
2008-08-26	7.70	7.70	7.00	7.08	19891
2008-08-27	7.07	7.12	6.79	6.86	18757
2008-08-28	6.77	7.41	6.63	7.41	23540
2008-08-29	7.41	7.42	7.09	7.09	17766
2008-09-02	7.30	7.30	6.66	6.76	17677
2008-09-03	6.76	6.81	6.51	6.75	8973
2008-09-04	6.85	7.07	6.81	6.82	9310
2008-09-05	6.78	6.86	6.57	6.71	24286
2008-09-08	7.00	7.00	6.72	6.99	13957
2008-09-09	6.97	7.00	6.79	6.81	11974
2008-09-10	6.99	7.23	6.50	6.56	68914
2008-09-11	6.56	6.66	6.50	6.55	117885
2008-09-12	6.53	6.80	6.26	6.29	128261
2008-09-15	6.28	6.59	6.17	6.18	6880
2008-09-16	6.06	6.06	5.11	5.32	55718
2008-09-17	5.35	5.96	4.70	4.80	34637
2008-09-18	4.94	5.42	4.89	5.25	77066
2008-09-19	5.46	5.83	5.26	5.26	78313
2008-09-22	5.21	5.21	4.77	4.91	21203
2008-09-23	5.07	5.48	4.97	5.28	46085
2008-09-24	5.29	5.47	4.72	4.87	27293
2008-09-25	4.90	5.05	4.74	4.97	19330
2008-09-26	4.90	5.34	4.64	5.02	54610
2008-09-29	4.96	5.68	3.26	3.97	28214
2008-09-30	4.00	5.40	3.99	4.94	35611
2008-10-01	5.12	5.25	4.90	5.01	44230
2008-10-02	5.26	5.38	4.95	4.96	13181
2008-10-03	5.04	5.04	4.62	4.62	14516
2008-10-06	4.48	5.06	4.31	4.71	28329
2008-10-07	5.20	5.52	3.72	3.87	17607
2008-10-08	4.01	4.32	3.90	3.90	41402
2008-10-09	4.05	4.24	3.26	3.42	19437
2008-10-10	3.30	4.46	2.50	4.00	61224
2008-10-13	4.31	4.83	4.06	4.75	23945
2008-10-14	4.98	4.98	3.85	3.90	19822
2008-10-15	3.85	3.91	3.11	3.11	12770
2008-10-16	3.18	4.17	3.18	4.00	38843
2008-10-17	3.76	4.72	3.50	4.25	69769
2008-10-20	4.34	4.73	3.91	3.98	15748
2008-10-21	3.92	4.54	3.56	3.69	30644
2008-10-22	3.61	4.21	3.56	3.75	21105
2008-10-23	3.76	4.00	3.49	3.58	16717
2008-10-24	3.34	4.26	3.18	3.43	44179
2008-10-27	3.39	3.98	3.14	3.24	12497
2008-10-28	3.43	3.80	3.17	3.46	20814
2008-10-29	3.48	3.92	3.40	3.45	6965
2008-10-30	3.53	3.53	2.93	3.05	31687
2008-10-31	3.05	3.39	2.80	2.98	12244
2008-11-03	2.91	3.39	2.68	2.71	12254
2008-11-04	2.84	2.98	2.67	2.74	15816
2008-11-05	2.73	2.73	2.56	2.64	13771
2008-11-06	2.59	2.95	2.57	2.75	8886
2008-11-07	2.78	2.78	2.65	2.77	7592
2008-11-10	2.84	2.91	2.63	2.66	5186
2008-11-11	2.65	3.00	2.55	2.64	9179
2008-11-12	2.59	2.59	1.58	1.58	40793
2008-11-13	1.56	1.75	1.11	1.51	57780
2008-11-14	1.51	1.51	1.30	1.30	12430
2008-11-17	1.30	1.40	1.21	1.26	12556
2008-11-18	1.38	1.44	1.27	1.28	623216
2008-11-19	1.25	1.26	1.14	1.14	58071
2008-11-20	1.18	1.51	1.15	1.19	74349
2008-11-21	1.48	1.80	1.20	1.40	66670
2008-11-24	1.43	1.60	1.28	1.50	40988
2008-11-25	1.51	1.63	1.20	1.20	25616
2008-11-26	1.21	1.50	1.19	1.40	32284
2008-11-28	1.39	1.51	1.39	1.50	18802
2008-12-01	1.21	1.36	1.21	1.30	26803
2008-12-02	1.32	1.32	1.05	1.28	17033
2008-12-03	1.30	1.36	1.21	1.27	24160
2008-12-04	1.26	1.36	1.19	1.19	19551
2008-12-05	1.18	1.21	1.10	1.21	10252
2008-12-08	1.28	1.32	1.20	1.26	32758
2008-12-09	1.25	1.32	1.10	1.12	102650
2008-12-10	1.14	1.24	1.14	1.22	10187
2008-12-11	1.20	1.23	1.01	1.01	196456
2008-12-12	1.15	1.33	0.91	1.27	108692
2008-12-15	1.27	1.31	1.19	1.19	11479
2008-12-16	1.21	1.30	1.16	1.30	15714
2008-12-17	1.33	1.34	1.22	1.33	9563
2008-12-18	1.30	1.49	1.30	1.49	22104
2008-12-19	1.58	1.70	1.57	1.68	64774
2008-12-22	1.70	2.47	1.68	2.47	31859
2008-12-23	2.45	2.45	1.82	1.85	32403
2008-12-24	1.82	1.85	1.69	1.75	6172
2008-12-26	1.80	1.80	1.66	1.70	12562
2008-12-29	1.69	1.69	1.40	1.41	14870
2008-12-30	1.46	1.65	1.36	1.47	47113
2008-12-31	1.42	2.10	1.27	1.93	46785
2009-01-02	1.87	2.00	1.87	2.00	11513
2009-01-05	2.03	2.10	1.85	1.87	23433
2009-01-06	1.90	1.90	1.66	1.71	20285
2009-01-07	1.73	1.73	1.45	1.45	48962
2009-01-08	1.45	1.46	1.26	1.46	34224
2009-01-09	1.46	1.46	1.34	1.34	16496
2009-01-12	1.38	1.38	1.25	1.31	155782
2009-01-13	1.32	1.63	1.28	1.59	42186
2009-01-14	1.54	1.68	1.53	1.61	45267
2009-01-15	1.61	1.61	1.17	1.21	91297
2009-01-16	1.25	1.38	1.25	1.30	83637
2009-01-20	1.34	1.42	1.20	1.20	38826
2009-01-21	1.28	1.29	1.17	1.25	27993
2009-01-22	1.22	1.34	1.19	1.20	9007
2009-01-23	1.16	1.22	0.95	0.98	187140
2009-01-26	1.00	1.04	0.99	1.03	32069
2009-01-27	1.07	1.07	0.98	1.02	70480
2009-01-28	1.04	1.05	1.00	1.02	10813
2009-01-29	1.00	1.02	0.95	0.97	15465
2009-01-30	0.98	1.00	0.95	0.96	7084
2009-02-02	0.99	1.07	0.99	1.04	55317
2009-02-03	1.05	1.22	0.99	1.07	66306
2009-02-04	1.13	1.15	0.95	0.96	65099
2009-02-05	0.98	1.01	0.97	1.01	6709
2009-02-06	1.01	1.17	0.99	1.03	17804
2009-02-09	1.02	1.04	0.98	1.01	13724
2009-02-10	1.01	1.06	0.95	0.95	140671
2009-02-11	0.97	1.03	0.96	0.96	15047
2009-02-12	0.99	1.05	0.98	1.00	28784
2009-02-13	1.01	1.09	0.99	1.01	28261
2009-02-17	0.99	1.06	0.95	0.95	29830
2009-02-18	0.95	1.01	0.95	0.95	6007
2009-02-19	0.97	1.01	0.95	0.98	9515
2009-02-20	0.95	0.96	0.82	0.90	42054
2009-02-23	0.90	1.04	0.90	0.92	7665
2009-02-24	0.92	1.05	0.91	1.05	22674
2009-02-25	1.01	1.01	0.91	0.95	13216
2009-02-26	0.95	1.00	0.79	0.79	11366
2009-02-27	0.78	0.94	0.74	0.74	13481
2009-03-02	0.73	0.78	0.63	0.69	33261
2009-03-03	0.72	0.74	0.69	0.69	31414
2009-03-04	0.72	0.74	0.69	0.73	10096
2009-03-05	0.70	0.75	0.67	0.67	12026
2009-03-06	0.67	0.71	0.59	0.62	11740
2009-03-09	0.62	0.69	0.58	0.58	23988
2009-03-10	0.58	0.80	0.58	0.80	16204
2009-03-11	0.80	0.80	0.74	0.74	5614
2009-03-12	0.67	0.78	0.67	0.78	14575
2009-03-13	0.78	0.82	0.70	0.74	2606
2009-03-16	0.80	1.00	0.80	0.98	9034
2009-03-17	0.87	1.00	0.79	1.00	10630
2009-03-18	1.00	1.00	0.90	0.96	8524
2009-03-19	0.96	1.00	0.80	0.98	6709
2009-03-20	1.00	1.00	0.91	0.91	24235
2009-03-23	0.94	1.03	0.85	1.03	14472
2009-03-24	1.01	1.08	0.85	0.90	29330
2009-03-25	0.91	1.01	0.85	1.00	26867
2009-03-26	1.06	1.06	0.95	1.00	13803
2009-03-27	1.02	1.04	0.89	0.89	15671
2009-03-30	0.89	1.05	0.85	0.98	19448
2009-03-31	0.99	1.00	0.85	0.89	9667
2009-04-01	0.89	0.98	0.89	0.95	6287
2009-04-02	0.95	1.08	0.90	1.08	30570
2009-04-03	1.43	1.43	0.91	1.01	21276
2009-04-06	0.93	1.03	0.93	0.97	8611
2009-04-07	0.96	1.02	0.96	0.98	25244
2009-04-08	0.99	1.03	0.97	1.03	3753
2009-04-09	1.03	1.05	0.99	1.02	34868
2009-04-13	1.00	1.00	0.83	0.98	15416
2009-04-14	0.95	0.99	0.95	0.95	19637
2009-04-15	0.95	0.96	0.72	0.79	184831
2009-04-16	0.80	0.86	0.79	0.80	31535
2009-04-17	0.85	0.85	0.77	0.78	20052
2009-04-20	0.75	0.75	0.66	0.66	38128
2009-04-21	0.70	0.70	0.65	0.66	26447
2009-04-22	0.66	0.72	0.52	0.56	644354
2009-04-23	0.60	0.60	0.55	0.55	100457
2009-04-24	0.65	0.65	0.56	0.60	71370
2009-04-27	0.66	0.70	0.59	0.63	84392
2009-04-28	0.69	0.69	0.54	0.63	72143
2009-04-29	0.63	0.64	0.59	0.61	20375
2009-04-30	0.64	0.64	0.55	0.55	49116
2009-05-01	0.60	0.64	0.58	0.60	118239
2009-05-04	0.60	0.76	0.60	0.76	176004
2009-05-05	0.76	0.88	0.76	0.84	103642
2009-05-06	0.84	0.85	0.73	0.74	71080
2009-05-07	0.79	0.84	0.74	0.74	64207
2009-05-08	0.74	0.90	0.69	0.87	96779
2009-05-11	0.86	0.87	0.79	0.79	25921
2009-05-12	0.82	0.90	0.82	0.85	62277
2009-05-13	0.87	0.87	0.79	0.79	39353
2009-05-14	0.85	0.85	0.80	0.82	22762
2009-05-15	0.82	0.84	0.80	0.80	40888
2009-05-18	0.81	0.89	0.80	0.87	50338
2009-05-19	0.89	0.89	0.84	0.86	34278
2009-05-20	0.88	0.90	0.80	0.83	66199
2009-05-21	0.81	0.89	0.81	0.85	37495
2009-05-22	0.86	0.88	0.83	0.83	30898
2009-05-26	0.85	0.88	0.85	0.88	35473
2009-05-27	0.88	1.05	0.86	1.00	118248
2009-05-28	1.02	1.05	0.99	1.01	32911
2009-05-29	1.05	1.06	0.99	1.00	69707
2009-06-01	0.92	1.04	0.92	1.00	89107
2009-06-02	1.05	1.10	0.97	1.00	112543
2009-06-03	1.00	1.08	0.98	1.03	26231
2009-06-04	1.03	1.09	0.99	1.03	221072
2009-06-05	1.07	1.07	0.98	1.01	47947
2009-06-08	1.00	1.06	0.99	1.00	78071
2009-06-09	0.99	1.04	0.98	1.02	97789
2009-06-10	1.68	5.10	1.68	3.16	18447179
2009-06-11	3.55	4.20	2.96	2.99	10470555
2009-06-12	3.17	3.17	2.51	2.64	2820115
2009-06-15	3.50	4.85	3.38	4.56	27415790
2009-06-16	4.34	4.55	3.75	3.79	7120013
2009-06-17	3.77	4.18	3.02	3.76	6021957
2009-06-18	3.80	4.15	3.41	3.72	4077024
2009-06-19	3.90	3.93	3.37	3.49	2892297
2009-06-22	3.39	3.49	3.26	3.27	935159
2009-06-23	3.34	3.50	3.05	3.07	668220
2009-06-24	3.37	3.48	3.05	3.25	1771702
2009-06-25	4.67	5.27	4.40	4.48	14934014
2009-06-26	4.13	4.41	3.86	3.88	3840559
2009-06-29	4.00	4.10	3.75	3.79	1504833
2009-06-30	3.80	3.80	3.65	3.70	705531
2009-07-01	3.74	4.10	3.65	3.97	1939891
2009-07-02	3.92	4.10	3.75	3.82	826559
2009-07-06	3.83	4.00	3.59	3.63	596581
2009-07-07	3.97	4.98	3.75	4.21	4999724
2009-07-08	4.18	4.23	3.70	3.78	1049122
2009-07-09	4.01	4.49	3.94	4.01	1616085
2009-07-10	3.99	4.17	3.99	4.13	626479
2009-07-13	4.35	4.35	4.02	4.15	546995
2009-07-14	4.25	4.25	3.95	4.08	509263
2009-07-15	4.14	4.14	3.99	4.00	445760
2009-07-16	4.00	4.00	3.85	3.94	393429
2009-07-17	3.90	3.93	3.80	3.87	321798
2009-07-20	3.96	4.14	3.88	3.95	522918
2009-07-21	4.01	4.77	3.88	4.42	2391540
2009-07-22	4.34	4.70	4.13	4.25	1487333
2009-07-23	4.40	4.44	4.13	4.29	793080
2009-07-24	4.39	4.60	4.25	4.38	1060946
2009-07-27	4.40	6.35	4.40	6.30	8953648
2009-07-28	6.61	7.65	6.37	6.58	11346450
2009-07-29	6.44	6.83	5.66	5.91	2605949
2009-07-30	5.94	6.88	5.93	6.26	3747165
2009-07-31	6.35	6.39	5.76	5.88	1633768
2009-08-03	6.05	6.65	5.80	6.21	2813950
2009-08-04	6.09	6.64	6.07	6.30	1894043
2009-08-05	6.41	6.57	6.15	6.25	1344323
2009-08-06	6.32	6.39	5.80	5.94	863939
2009-08-07	5.88	6.30	5.80	5.95	1117466
2009-08-10	5.97	6.35	5.92	6.10	1098377
2009-08-11	6.25	6.68	5.86	6.52	4341969
2009-08-12	7.82	7.99	7.03	7.21	8492057
2009-08-13	7.17	7.29	6.75	6.83	1882979
2009-08-14	6.97	6.97	6.44	6.67	1368965
2009-08-17	6.44	6.48	6.10	6.33	888852
2009-08-18	6.35	6.70	6.19	6.37	1163880
2009-08-19	6.27	6.59	6.12	6.42	1045206
2009-08-20	6.46	6.55	6.27	6.30	510000
2009-08-21	6.31	6.47	6.20	6.28	511261
2009-08-24	6.39	6.85	6.23	6.52	2014857
2009-08-25	6.56	7.47	6.50	7.05	4407539
2009-08-26	7.15	7.44	7.01	7.14	1493488
2009-08-27	7.07	7.09	6.65	6.80	973999
2009-08-28	6.97	7.30	6.75	7.07	887836
2009-08-31	7.05	7.57	6.83	7.29	1656567
2009-09-01	7.24	7.78	6.91	7.27	2030438
2009-09-02	7.46	7.49	6.94	6.96	753527
2009-09-03	7.08	7.17	6.96	7.01	376309
2009-09-04	7.45	10.26	7.21	9.27	12998796
2009-09-08	8.96	11.27	8.54	10.28	11148185
2009-09-09	10.40	11.88	10.04	10.37	5698833
2009-09-10	10.28	10.85	9.76	9.99	1691754
2009-09-11	9.94	10.20	9.10	9.16	1919665
2009-09-14	9.00	10.24	8.88	9.60	2459285
2009-09-15	9.76	10.55	9.41	9.92	3132082
2009-09-16	10.17	10.22	9.55	9.76	1240422
2009-09-17	9.73	9.87	9.20	9.46	853840
2009-09-18	9.45	9.98	9.14	9.50	1136016
2009-09-21	9.32	9.72	9.10	9.28	1036240
2009-09-22	9.41	9.68	9.30	9.37	1043919
2009-09-23	9.40	10.45	9.37	9.72	4259815
2009-09-24	9.76	9.80	9.04	9.13	1471771
2009-09-25	9.02	9.16	8.55	8.72	734627
2009-09-28	8.79	9.10	8.60	8.86	595557
2009-09-29	8.93	9.05	8.70	8.71	349262
2009-09-30	8.72	8.85	7.95	8.02	1152850
2009-10-01	8.08	8.56	7.70	7.76	1012097
2009-10-02	7.63	8.10	7.38	7.75	619618
2009-10-05	7.80	8.12	7.76	7.96	349785
2009-10-06	7.97	8.58	7.96	8.07	870471
2009-10-07	7.98	8.20	7.84	8.00	366660
2009-10-08	8.02	8.52	8.02	8.12	1011030
2009-10-09	8.16	8.32	8.01	8.10	460545
2009-10-12	8.15	8.25	7.91	7.96	241869
2009-10-13	8.08	8.08	7.71	7.75	264776
2009-10-14	7.87	7.99	7.71	7.79	410844
2009-10-15	7.99	9.25	7.90	8.66	3276418
2009-10-16	8.70	9.28	8.42	8.52	2168296
2009-10-19	8.60	9.18	8.46	8.78	1769094
2009-10-20	8.84	8.87	8.07	8.16	767876
2009-10-21	8.10	8.24	7.91	7.99	624727
2009-10-22	7.90	8.00	7.72	7.81	534054
2009-10-23	7.95	7.95	7.20	7.30	536865
2009-10-26	7.45	7.62	6.89	6.89	775668
2009-10-27	6.83	7.08	6.54	6.71	456396
2009-10-28	6.64	6.76	6.01	6.03	770638
2009-10-29	6.09	6.89	6.09	6.66	752685
2009-10-30	6.74	6.80	6.15	6.28	353952
2009-11-02	6.48	6.48	6.04	6.26	321610
2009-11-03	6.20	6.88	6.02	6.88	474546
2009-11-04	6.86	7.29	6.48	6.51	575097
2009-11-05	6.79	7.65	6.62	7.56	1032978
2009-11-06	7.08	7.15	6.60	6.91	952271
2009-11-09	6.96	7.00	6.58	6.73	538135
2009-11-10	6.75	6.90	6.59	6.66	287968
2009-11-11	6.79	6.89	6.55	6.89	258783
2009-11-12	6.82	7.05	6.70	6.71	267879
2009-11-13	6.75	6.89	6.72	6.76	152238
2009-11-16	6.80	7.36	6.80	7.30	560205
2009-11-17	7.63	7.84	7.10	7.67	548570
2009-11-18	7.79	7.79	7.38	7.47	282527
2009-11-19	7.35	7.45	7.10	7.24	240028
2009-11-20	7.10	7.24	6.97	7.03	178132
2009-11-23	7.15	7.24	7.05	7.08	154581
2009-11-24	7.05	8.18	6.75	7.77	1230821
2009-11-25	7.79	7.79	7.15	7.61	380778
2009-11-27	7.23	7.78	7.20	7.52	183343
2009-11-30	7.49	7.88	7.49	7.63	252164
2009-12-01	7.59	7.84	7.55	7.67	358500
2009-12-02	7.61	7.71	7.50	7.59	185854
2009-12-03	7.70	7.70	7.46	7.47	151106
2009-12-04	7.66	7.74	7.31	7.46	158820
2009-12-07	7.47	7.60	7.31	7.35	176395
2009-12-08	7.37	7.42	7.15	7.19	146319
2009-12-09	7.67	8.34	7.44	8.26	1840316
2009-12-10	8.21	8.45	8.00	8.14	462379
2009-12-11	8.17	8.21	8.00	8.04	144100
2009-12-14	8.20	8.67	8.13	8.49	538750
2009-12-15	8.50	8.95	7.88	8.15	775461
2009-12-16	8.29	8.42	8.11	8.26	204080
2009-12-17	8.30	8.30	7.80	8.16	249633
2009-12-18	8.20	8.29	8.06	8.14	170976
2009-12-21	8.24	8.44	8.10	8.40	224461
2009-12-22	8.40	8.50	8.16	8.44	230273
2009-12-23	8.43	8.53	8.29	8.34	72801
2009-12-24	8.21	8.34	8.15	8.26	38287
2009-12-28	8.42	8.42	8.06	8.08	123701
2009-12-29	8.08	8.24	8.08	8.11	83740
2009-12-30	8.10	8.12	7.94	8.05	63015
2009-12-31	8.14	8.21	7.86	7.88	112152
2010-01-04	8.06	8.24	8.01	8.24	197051
2010-01-05	8.13	8.44	8.13	8.39	169796
2010-01-06	8.38	8.75	8.28	8.69	324318
2010-01-07	8.60	8.74	8.34	8.39	167366
2010-01-08	8.46	8.54	8.16	8.26	123192
2010-01-11	8.51	8.51	8.20	8.34	185179
2010-01-12	8.20	8.51	8.12	8.51	183289
2010-01-13	8.50	9.30	8.30	9.27	1141526
2010-01-14	9.28	10.15	9.12	10.01	1036991
2010-01-15	9.95	10.19	9.70	10.05	696847
2010-01-19	9.90	10.35	9.70	9.88	656219
2010-01-20	9.93	11.24	9.80	11.00	2038866
2010-01-21	10.99	10.99	9.83	10.15	609454
2010-01-22	10.09	10.10	9.36	9.55	410754
2010-01-25	9.54	9.74	9.26	9.60	182735
2010-01-26	9.60	10.26	9.56	9.77	255241
2010-01-27	9.84	9.84	9.40	9.58	148205
2010-01-28	9.66	9.83	9.42	9.47	116299
2010-01-29	9.49	9.83	9.30	9.40	169513
2010-02-01	9.44	9.74	9.34	9.41	74091
2010-02-02	9.50	10.11	9.50	9.84	309514
2010-02-03	9.68	10.05	9.68	9.81	121569
2010-02-04	9.69	9.75	9.01	9.14	326008
2010-02-05	9.21	9.25	8.60	9.02	213747
2010-02-08	9.14	9.45	9.01	9.13	107756
2010-02-09	9.29	9.45	9.15	9.18	72043
2010-02-10	9.18	9.40	9.12	9.22	130464
2010-02-11	9.11	9.73	9.11	9.25	309054
2010-02-12	9.29	9.40	9.20	9.34	137452
2010-02-16	9.41	10.75	9.41	10.50	915995
2010-02-17	10.72	10.72	9.84	10.45	461124
2010-02-18	10.40	10.40	10.03	10.24	159222
2010-02-19	10.55	10.70	9.87	10.02	397631
2010-02-22	10.00	10.24	9.95	10.00	167470
2010-02-23	9.91	9.95	9.41	9.56	296775
2010-02-24	9.57	9.75	9.32	9.48	158004
2010-02-25	9.45	9.72	9.38	9.65	136130
2010-02-26	9.70	9.91	9.60	9.78	183909
2010-03-01	9.51	10.43	9.51	10.34	428275
2010-03-02	10.50	10.59	10.14	10.32	309682
2010-03-03	10.36	10.91	10.14	10.60	573590
2010-03-04	10.99	11.90	10.60	11.61	1797965
2010-03-05	11.75	12.15	11.25	11.77	1136193
2010-03-08	11.77	12.05	11.25	11.48	662969
2010-03-09	11.32	11.60	11.05	11.17	451244
2010-03-10	11.21	11.83	11.05	11.71	791051
2010-03-11	11.72	11.72	11.30	11.46	389174
2010-03-12	11.68	11.70	11.16	11.35	330486
2010-03-15	11.30	11.38	10.84	11.10	343058
2010-03-16	11.12	11.42	11.00	11.30	280054
2010-03-17	11.44	13.07	11.36	12.49	2533118
2010-03-18	12.50	13.29	12.20	12.65	1130211
2010-03-19	12.76	13.75	12.08	12.46	1649276
2010-03-22	12.33	13.65	12.09	13.47	1149500
2010-03-23	13.40	13.95	12.90	12.99	986589
2010-03-24	13.00	13.25	12.75	12.83	466641
2010-03-25	12.41	13.00	12.25	12.33	663322
2010-03-26	12.31	12.62	11.58	11.69	685904
2010-03-29	11.74	12.20	11.73	12.01	420127
2010-03-30	12.10	12.17	11.31	11.44	565989
2010-03-31	11.44	11.47	10.80	10.90	532255
2010-04-01	10.97	11.35	10.91	11.00	844662
2010-04-05	11.09	11.49	11.09	11.41	611751
2010-04-06	11.57	12.04	11.42	11.93	632148
2010-04-07	12.12	12.19	11.43	11.59	430795
2010-04-08	11.51	11.58	11.07	11.25	396841
2010-04-09	11.23	11.39	11.12	11.27	201435
2010-04-12	11.39	11.57	11.30	11.41	229169
2010-04-13	11.30	11.40	11.05	11.28	278519
2010-04-14	11.33	11.74	11.14	11.63	450272
2010-04-15	11.55	11.71	11.32	11.56	227843
2010-04-16	11.40	11.48	10.33	10.55	866849
2010-04-19	10.43	10.46	9.71	9.81	771191
2010-04-20	10.10	10.55	9.91	10.34	393184
2010-04-21	10.23	10.64	10.21	10.33	217839
2010-04-22	10.32	10.40	10.04	10.22	216797
2010-04-23	10.31	10.45	10.16	10.30	155666
2010-04-26	10.50	10.64	10.28	10.39	229085
2010-04-27	10.21	10.24	9.58	9.83	395337
2010-04-28	9.88	9.97	9.62	9.84	201869
2010-04-29	9.91	10.61	9.70	10.50	479931
2010-04-30	10.45	10.61	9.99	10.14	228589
2010-05-03	10.31	10.44	10.00	10.30	167197
2010-05-04	10.20	10.69	9.76	10.09	417580
2010-05-05	10.00	10.00	9.01	9.74	375806
2010-05-06	9.73	9.77	6.38	8.45	1017554
2010-05-07	8.53	8.58	7.80	8.20	666284
2010-05-10	8.80	9.14	8.55	9.06	435316
2010-05-11	8.29	8.50	8.11	8.32	822381
2010-05-12	8.47	8.70	8.36	8.65	502618
2010-05-13	8.65	8.92	8.50	8.56	273393
2010-05-14	8.69	8.80	8.30	8.57	333699
2010-05-17	8.72	8.93	8.38	8.65	531247
2010-05-18	8.95	8.99	8.56	8.65	490512
2010-05-19	8.51	8.64	8.14	8.46	330282
2010-05-20	8.15	8.37	8.00	8.12	291577
2010-05-21	7.89	8.60	7.72	8.40	692571
2010-05-24	8.36	8.54	8.11	8.22	157760
2010-05-25	8.13	8.13	7.75	8.10	501156
2010-05-26	8.32	8.32	7.93	7.93	236366
2010-05-27	8.21	8.35	8.11	8.35	196722
2010-05-28	8.30	8.35	8.03	8.11	143579
2010-06-01	7.89	8.03	7.56	7.57	386425
2010-06-02	7.62	8.14	7.61	8.14	350155
2010-06-03	8.23	8.23	7.80	7.98	270093
2010-06-04	7.58	7.87	7.48	7.59	290735
2010-06-07	7.58	7.73	7.15	7.15	297792
2010-06-08	7.19	7.55	6.87	7.35	738183
2010-06-09	7.45	7.69	7.26	7.36	633922
2010-06-10	7.50	7.66	7.34	7.66	299745
2010-06-11	7.69	7.91	7.51	7.89	515171
2010-06-14	8.00	8.21	7.86	8.06	367013
2010-06-15	8.52	8.86	8.44	8.57	1007888
2010-06-16	8.50	8.61	8.35	8.43	291096
2010-06-17	8.49	8.50	8.26	8.31	135430
2010-06-18	8.31	8.52	8.22	8.43	311333
2010-06-21	8.51	8.56	7.90	8.13	491491
2010-06-22	8.10	8.28	7.82	7.90	546054
2010-06-23	7.86	8.27	7.86	8.20	355714
2010-06-24	8.13	8.29	8.05	8.19	413960
2010-06-25	8.31	8.50	8.18	8.32	2373343
2010-06-28	8.19	8.50	8.19	8.36	592363
2010-06-29	8.17	8.29	7.93	7.99	677427
2010-06-30	8.01	8.14	7.77	7.83	378116
2010-07-01	8.11	8.41	7.73	8.27	741334
2010-07-02	8.35	8.50	8.28	8.44	323762
2010-07-06	8.52	8.62	8.16	8.23	489658
2010-07-07	8.34	8.38	8.21	8.33	226385
2010-07-08	8.44	8.60	8.29	8.59	524614
2010-07-09	8.55	8.71	8.55	8.70	498401
2010-07-12	8.68	8.68	8.40	8.59	268136
2010-07-13	8.77	8.79	8.60	8.75	377057
2010-07-14	8.79	8.79	8.64	8.72	424203
2010-07-15	8.74	8.83	8.44	8.65	337207
2010-07-16	8.58	8.61	8.26	8.50	564423
2010-07-19	8.52	8.77	8.52	8.64	450720
2010-07-20	8.49	8.75	8.38	8.70	512655
2010-07-21	8.76	8.78	8.50	8.60	289941
2010-07-22	8.63	8.76	8.50	8.74	658701
2010-07-23	8.76	8.90	8.68	8.76	685205
2010-07-26	8.87	8.92	8.70	8.74	982997
2010-07-27	8.74	8.77	8.53	8.60	806127
2010-07-28	8.54	8.60	8.36	8.40	492056
2010-07-29	8.47	8.66	8.41	8.62	357885
2010-07-30	8.47	8.77	8.47	8.70	630219
2010-08-02	8.88	9.54	8.75	8.96	1500251
2010-08-03	8.98	9.31	8.91	9.13	921176
2010-08-04	9.25	9.30	9.00	9.17	799521
2010-08-05	9.27	9.49	9.15	9.20	685861
2010-08-06	9.17	9.56	9.12	9.50	576695
2010-08-09	9.58	9.65	9.47	9.58	730152
2010-08-10	9.48	9.55	9.16	9.45	614530
2010-08-11	9.68	10.73	9.40	10.50	3139615
2010-08-12	10.54	11.08	10.30	10.95	2203563
2010-08-13	11.00	11.08	10.30	10.38	1057147
2010-08-16	10.35	10.62	10.08	10.28	1145994
2010-08-17	10.36	10.36	9.88	10.25	1549922
2010-08-18	11.47	11.90	10.56	10.61	5091193
2010-08-19	10.62	10.64	9.95	10.23	2235144
2010-08-23	7.61	8.12	7.51	7.96	8435885
2010-08-24	7.79	8.23	7.75	8.13	1778102
2010-08-25	8.00	8.26	7.98	8.23	939768
2010-08-26	8.23	8.30	8.15	8.18	682345
2010-08-27	8.24	8.61	8.08	8.57	983865
2010-08-30	8.55	8.65	8.32	8.50	846703
2010-08-31	8.50	9.13	8.48	8.92	1941538
2010-09-01	9.09	9.35	8.95	9.27	1016837
2010-09-02	9.50	9.85	9.41	9.81	1129285
2010-09-03	9.90	10.01	9.37	9.71	1109173
2010-09-07	9.73	9.77	9.45	9.67	364531
2010-09-08	9.67	9.87	9.67	9.82	648818
2010-09-09	9.94	9.96	9.72	9.81	362512
2010-09-10	9.82	9.95	9.73	9.86	301219
2010-09-13	10.17	10.17	9.78	9.85	353320
2010-09-14	9.81	9.94	9.79	9.89	429235
2010-09-15	9.87	9.97	9.83	9.89	174706
2010-09-16	9.85	9.87	9.62	9.62	311884
2010-09-17	9.76	9.90	9.39	9.60	465586
2010-09-20	9.97	10.84	9.71	10.34	2196910
2010-09-21	10.27	10.55	10.10	10.40	616853
2010-09-22	10.32	10.58	10.24	10.32	175205
2010-09-23	10.03	10.25	10.01	10.17	482829
2010-09-24	10.29	10.33	10.11	10.31	288174
2010-09-27	10.30	10.30	9.98	10.25	560686
2010-09-28	10.59	10.98	10.55	10.81	946313
2010-09-29	10.75	10.76	10.44	10.58	265749
2010-09-30	10.70	10.78	10.52	10.73	567400
2010-10-01	10.83	10.93	10.67	10.93	251673
2010-10-04	10.89	10.97	10.47	10.51	678134
2010-10-05	10.64	10.88	9.61	10.26	2433280
2010-10-06	10.21	10.39	10.14	10.32	303680
2010-10-07	10.35	10.41	10.00	10.38	304810
2010-10-08	10.38	10.59	10.09	10.11	804380
2010-10-11	9.72	10.65	9.66	10.51	1867726
2010-10-12	10.25	10.79	10.13	10.69	634784
2010-10-13	10.78	10.99	10.59	10.95	380695
2010-10-14	10.95	11.57	10.81	11.55	742713
2010-10-15	11.68	11.70	10.94	11.31	662831
2010-10-18	11.31	11.49	11.11	11.20	273511
2010-10-19	11.02	11.11	10.62	10.83	396675
2010-10-20	10.90	10.99	10.60	10.85	187211
2010-10-21	10.99	11.18	10.75	10.90	268715
2010-10-22	10.98	11.02	10.68	11.00	193325
2010-10-25	11.07	11.36	11.07	11.13	171535
2010-10-26	11.04	11.20	10.93	11.04	103442
2010-10-27	10.99	10.99	10.68	10.79	241320
2010-10-28	10.88	10.88	10.56	10.62	106183
2010-10-29	10.64	10.70	10.51	10.63	100979
2010-11-01	10.76	11.30	10.76	11.23	1015201
2010-11-02	11.39	12.86	11.39	12.22	1833712
2010-11-03	12.15	12.22	11.95	12.20	1228397
2010-11-04	12.19	12.70	12.05	12.40	1691037
2010-11-05	13.89	14.83	13.55	14.28	3475405
2010-11-08	14.49	15.32	14.38	14.97	1713644
2010-11-09	15.04	15.09	14.61	14.75	625166
2010-11-10	14.67	15.00	14.33	14.98	940036
2010-11-11	14.80	15.29	14.78	15.12	846855
2010-11-12	14.77	15.23	14.77	15.05	464033
2010-11-15	15.07	15.50	14.88	15.15	695524
2010-11-16	15.10	15.39	14.80	15.12	457736
2010-11-17	15.18	15.27	14.93	15.05	302944
2010-11-18	15.18	16.47	14.98	16.32	1637757
2010-11-19	16.33	17.06	16.13	16.80	877562
2010-11-22	16.85	16.85	15.93	16.34	655110
2010-11-23	16.25	16.40	15.74	16.36	539986
2010-11-24	16.49	16.91	16.33	16.76	407533
2010-11-26	16.72	16.75	16.08	16.53	191761
2010-11-29	16.46	16.85	16.12	16.72	449116
2010-11-30	16.60	17.25	16.30	16.65	1003854
2010-12-01	16.80	17.55	16.67	17.52	617321
2010-12-02	17.44	17.87	17.38	17.70	641584
2010-12-03	17.59	18.08	17.56	17.98	1106118
2010-12-06	17.98	19.08	17.84	18.57	1027968
2010-12-07	18.80	19.22	18.35	18.69	729199
2010-12-08	18.63	18.80	18.21	18.51	550393
2010-12-09	18.54	18.89	18.35	18.42	507769
2010-12-10	18.47	19.03	18.37	18.95	447677
2010-12-13	18.98	19.02	18.26	18.27	727897
2010-12-14	18.34	18.43	17.57	17.96	595409
2010-12-15	17.88	18.69	17.48	18.61	485018
2010-12-16	18.57	18.70	18.09	18.56	408432
2010-12-17	18.65	19.41	18.64	19.00	583682
2010-12-20	19.04	19.66	18.82	19.52	517124
2010-12-21	19.80	20.17	19.62	19.97	522373
2010-12-22	20.17	20.28	19.55	19.90	341165
2010-12-23	19.93	20.03	19.61	19.83	139219
2010-12-27	19.84	20.00	19.64	19.90	104450
2010-12-28	19.97	19.97	19.73	19.82	146487
2010-12-29	19.93	20.27	19.85	20.00	390093
2010-12-30	20.10	20.10	19.82	19.83	188078
2010-12-31	19.88	20.02	19.65	19.68	139627
2011-01-03	19.88	20.15	19.75	19.96	280337
2011-01-04	20.17	20.23	19.19	19.43	367351
2011-01-05	19.27	20.00	18.89	19.83	493203
2011-01-06	19.99	20.20	19.67	19.82	328296
2011-01-07	19.82	19.99	19.45	19.76	380037
2011-01-10	19.74	21.75	18.85	21.55	1501941
2011-01-11	21.95	21.97	21.03	21.10	764523
2011-01-12	21.44	23.30	21.18	23.10	1350305
2011-01-13	23.44	23.57	21.98	22.45	1384019
2011-01-14	22.63	22.87	22.03	22.35	390273
2011-01-18	22.49	23.40	22.25	23.30	938602
2011-01-19	23.39	23.75	22.16	22.31	781422
2011-01-20	22.13	22.30	21.09	21.72	630204
2011-01-21	21.94	22.38	21.49	22.02	803880
2011-01-24	22.19	22.32	21.76	21.93	865522
2011-01-25	21.91	21.92	21.42	21.78	538561
2011-01-26	21.87	22.70	21.35	22.50	499561
2011-01-27	22.56	22.92	22.22	22.78	428799
2011-01-28	22.80	23.00	22.24	22.32	586359
2011-01-31	22.40	22.80	20.74	22.36	1762992
2011-02-01	22.93	23.38	22.53	22.58	1169158
2011-02-02	22.58	23.02	22.34	22.44	603702
2011-02-03	22.31	22.50	21.57	22.05	653856
2011-02-04	22.01	22.10	21.60	21.88	481658
2011-02-07	22.14	22.60	21.96	22.15	326104
2011-02-08	22.17	23.57	22.05	23.30	1291969
2011-02-09	23.38	23.40	22.45	22.85	779450
2011-02-10	22.46	23.35	22.00	22.97	496346
2011-02-11	22.90	23.04	22.54	22.88	320697
2011-02-14	23.24	23.35	22.96	23.19	300086
2011-02-15	23.15	25.23	23.15	24.22	1551183
2011-02-16	24.60	25.48	23.74	23.83	724632
2011-02-17	23.71	23.72	22.23	23.45	706159
2011-02-18	23.63	23.74	22.97	23.27	344180
2011-02-22	22.96	23.75	22.38	23.51	797725
2011-02-23	23.75	24.18	23.27	23.65	752431
2011-02-24	23.76	24.04	23.52	23.88	389421
2011-02-25	24.06	24.60	23.86	24.48	411456
2011-02-28	24.81	25.45	24.39	24.63	744171
2011-03-01	24.92	24.92	24.07	24.32	548584
2011-03-02	24.27	25.31	24.05	25.22	703679
2011-03-03	25.50	26.89	25.31	26.26	1331685
2011-03-04	26.46	27.13	26.21	27.11	573580
2011-03-07	27.50	27.50	26.21	27.30	1137732
2011-03-08	29.06	29.73	26.60	27.70	2309670
2011-03-09	27.62	28.53	27.03	28.22	1079027
2011-03-10	28.01	28.28	27.01	27.46	980898
2011-03-11	27.08	29.20	26.92	28.75	1074712
2011-03-14	28.67	28.85	28.01	28.78	420100
2011-03-15	27.58	29.40	27.36	28.99	935111
2011-03-16	29.16	29.82	28.37	28.67	1097438
2011-03-17	29.03	29.39	27.91	28.57	1419110
2011-03-18	29.22	29.47	28.23	29.21	1414518
2011-03-21	29.57	30.08	29.12	29.98	777025
2011-03-22	29.97	30.00	29.13	29.41	602072
2011-03-23	29.40	29.76	29.08	29.45	651462
2011-03-24	29.60	30.15	29.44	30.00	664954
2011-03-25	30.06	30.20	29.73	29.83	376365
2011-03-28	30.00	30.35	29.87	30.00	747394
2011-03-29	30.05	32.34	30.00	32.12	1421662
2011-03-30	32.60	33.83	32.43	33.11	812257
2011-03-31	33.16	33.72	31.77	31.85	787945
2011-04-01	32.14	32.89	31.25	31.82	813905
2011-04-04	32.00	32.36	31.56	32.13	726638
2011-04-05	32.00	33.67	31.94	33.52	789478
2011-04-06	33.90	33.95	32.10	33.35	811274
2011-04-07	33.31	34.17	33.15	33.41	694009
2011-04-08	33.49	34.25	33.48	34.13	777686
2011-04-11	34.10	34.44	33.53	33.75	464250
2011-04-12	33.62	33.73	32.77	33.38	469811
2011-04-13	33.84	34.36	33.51	34.26	361865
2011-04-14	34.00	34.54	33.79	34.17	917821
2011-04-15	34.15	34.62	33.98	34.52	449796
2011-04-18	34.42	34.47	33.02	34.21	543019
2011-04-19	34.44	34.97	33.86	34.50	449096
2011-04-20	34.96	34.97	34.09	34.22	546580
2011-04-21	34.44	34.44	32.83	33.63	852949
2011-04-25	33.48	34.08	33.21	33.50	346244
2011-04-26	33.78	34.42	33.41	33.50	557066
2011-04-27	33.59	33.70	23.50	32.93	3281986
2011-04-28	32.80	32.86	31.95	32.18	536220
2011-04-29	32.07	32.26	31.17	31.91	754785
2011-05-02	32.10	33.18	32.10	32.48	707589
2011-05-03	32.45	32.45	30.60	31.88	1130558
2011-05-04	31.90	33.24	29.14	29.64	2221954
2011-05-05	28.90	30.75	28.54	29.83	905204
2011-05-06	30.07	30.45	29.09	29.27	1076660
2011-05-09	30.00	30.51	29.60	30.45	1124168
2011-05-10	29.99	30.47	29.75	30.20	707189
2011-05-11	30.24	30.39	29.88	29.99	667951
2011-05-12	29.74	30.06	29.10	29.26	1072375
2011-05-13	29.21	29.55	28.16	28.37	875181
2011-05-16	28.12	28.30	26.95	27.10	1812516
2011-05-17	26.69	27.50	26.20	27.06	1199377
2011-05-18	26.95	28.22	26.61	27.99	742359
2011-05-19	27.90	28.02	27.00	27.42	657103
2011-05-20	27.14	27.94	27.01	27.69	630462
2011-05-23	27.16	27.16	26.50	26.63	469693
2011-05-24	26.62	27.39	26.51	26.52	412905
2011-05-25	26.41	27.20	26.17	27.11	527933
2011-05-26	27.02	27.99	26.80	27.90	703781
2011-05-27	27.90	28.41	27.78	28.21	458113
2011-05-31	29.87	29.87	28.70	29.29	1516983
2011-06-01	29.08	29.68	29.00	29.56	1610455
2011-06-02	29.50	29.62	28.70	29.00	658772
2011-06-03	28.53	29.19	28.53	28.76	427859
2011-06-06	28.59	28.86	28.00	28.03	470504
2011-06-07	28.02	28.50	27.72	28.17	386475
2011-06-08	27.86	28.16	26.82	27.03	486722
2011-06-09	27.05	27.66	26.94	27.47	285108
2011-06-10	27.32	27.32	26.43	26.94	324489
2011-06-13	26.91	27.65	26.72	26.90	350384
2011-06-14	27.13	27.95	26.96	27.70	316116
2011-06-15	27.37	29.08	27.01	28.71	1139259
2011-06-16	28.66	29.13	28.09	29.09	925042
2011-06-17	29.46	29.50	28.95	29.23	896411
2011-06-20	29.20	29.74	28.95	29.32	454448
2011-06-21	29.63	30.99	29.21	30.89	629396
2011-06-22	30.75	31.62	30.52	31.38	679242
2011-06-23	30.98	32.18	30.14	32.00	715144
2011-06-24	31.88	32.24	31.20	31.82	1453119
2011-06-27	31.82	32.29	31.38	32.18	472165
2011-06-28	32.13	32.46	31.90	32.18	479911
2011-06-29	32.34	32.97	31.90	32.71	962340
2011-06-30	32.73	33.44	32.62	33.35	454647
2011-07-01	33.41	34.88	33.01	34.80	591130
2011-07-05	34.94	36.47	33.93	35.64	1043525
2011-07-06	35.44	35.98	35.03	35.38	453750
2011-07-07	35.80	35.96	34.95	35.17	517924
2011-07-08	34.66	35.64	34.22	35.57	364897
2011-07-11	35.33	35.55	34.03	34.70	681636
2011-07-12	34.92	35.00	34.25	34.54	297486
2011-07-13	34.86	36.06	34.60	34.98	641864
2011-07-14	35.31	37.41	35.02	37.07	1339275
2011-07-15	37.58	38.00	36.63	37.04	825699
2011-07-18	36.94	37.51	36.60	37.22	512170
2011-07-19	37.62	38.74	37.12	38.48	517220
2011-07-20	38.65	39.08	37.60	37.94	414743
2011-07-21	38.29	38.29	36.86	37.56	539353
2011-07-22	37.59	39.08	37.24	38.58	371982
2011-07-25	38.40	38.54	37.47	37.57	311282
2011-07-26	37.60	38.05	36.11	36.80	518537
2011-07-27	36.40	36.60	34.55	35.28	715803
2011-07-28	34.58	36.28	34.00	35.27	654413
2011-07-29	34.96	41.76	34.69	40.47	2528042
2011-08-01	43.59	43.60	40.30	41.84	1509994
2011-08-02	42.08	42.19	39.64	39.77	1058727
2011-08-03	39.62	39.89	36.28	38.37	1603170
2011-08-04	37.24	38.96	35.79	36.10	1203680
2011-08-05	36.23	36.76	32.56	35.77	1557528
2011-08-08	34.31	35.16	31.87	32.70	1057745
2011-08-09	33.40	36.35	32.66	36.29	1257190
2011-08-10	35.57	39.00	34.50	37.61	1642643
2011-08-11	37.87	40.04	37.25	39.63	1123941
2011-08-12	39.76	41.88	39.30	39.86	1107500
2011-08-15	40.66	41.37	39.79	40.81	589928
2011-08-16	40.12	40.42	38.60	38.95	757222
2011-08-17	39.26	39.97	37.48	38.63	592209
2011-08-18	37.18	37.19	34.74	35.88	1027291
2011-08-19	35.10	36.24	33.62	34.40	703003
2011-08-22	35.06	35.44	33.26	34.05	973503
2011-08-23	34.27	37.61	34.01	37.32	903810
2011-08-24	37.30	37.91	36.50	37.27	614583
2011-08-25	37.65	38.00	36.50	36.70	353125
2011-08-26	36.44	38.07	35.08	38.04	444372
2011-08-29	38.78	40.47	38.75	40.00	981239
2011-08-30	39.94	42.66	39.75	42.50	1728828
2011-08-31	43.53	44.05	41.04	42.89	1651466
2011-09-01	42.46	43.36	41.40	41.75	579488
2011-09-02	40.57	43.21	40.21	41.80	956667
2011-09-06	40.13	41.77	38.44	41.67	866900
2011-09-07	42.28	44.45	42.28	43.61	984225
2011-09-08	43.80	44.53	42.89	43.36	874250
2011-09-09	42.90	43.49	41.10	41.81	606186
2011-09-12	41.08	43.70	40.27	42.99	903157
2011-09-13	43.30	43.39	42.00	43.11	588236
2011-09-14	43.81	43.84	42.21	42.81	477563
2011-09-15	42.98	43.71	41.96	43.46	817757
2011-09-16	43.70	45.00	42.61	42.89	970014
2011-09-19	42.51	44.14	41.26	43.74	685635
2011-09-20	44.24	47.88	43.26	46.80	2910731
2011-09-21	47.26	47.88	45.80	45.98	1062116
2011-09-22	43.11	45.16	41.30	43.96	1101486
2011-09-23	43.39	44.51	42.75	43.50	665816
2011-09-26	43.98	44.33	40.80	43.22	751939
2011-09-27	43.99	46.62	43.76	45.04	771666
2011-09-28	45.25	45.90	43.32	43.53	605329
2011-09-29	44.24	44.95	39.23	41.68	1048500
2011-09-30	41.37	43.47	40.89	41.50	622252
2011-10-03	41.02	42.67	37.35	37.35	1066349
2011-10-04	36.13	39.77	36.00	39.58	995349
2011-10-05	39.67	41.50	38.45	40.46	769501
2011-10-06	40.34	41.63	39.40	41.51	475055
2011-10-07	41.68	42.83	40.41	41.66	705401
2011-10-10	42.69	44.34	42.48	43.71	707092
2011-10-11	43.50	44.68	42.88	44.27	509013
2011-10-12	44.76	45.81	43.74	43.83	646134
2011-10-13	43.87	44.18	42.40	43.47	551778
2011-10-14	43.97	44.32	42.87	44.14	488117
2011-10-17	44.32	44.67	42.92	43.02	401717
2011-10-18	41.38	42.95	39.10	40.34	3418272
2011-10-19	39.77	40.89	37.60	38.05	1672930
2011-10-20	37.36	38.41	36.90	37.75	758172
2011-10-21	38.41	39.63	38.16	39.42	780769
2011-10-24	39.21	40.29	38.11	39.05	905822
2011-10-25	38.49	38.94	36.98	37.14	728645
2011-10-26	37.80	38.78	37.15	38.49	620106
2011-10-27	39.97	40.25	38.92	39.86	535473
2011-10-28	39.71	40.41	39.25	40.01	447524
2011-10-31	39.45	40.00	38.77	38.96	792313
2011-11-01	38.00	38.84	37.22	37.80	716262
2011-11-02	39.41	40.78	36.50	37.74	2136163
2011-11-03	38.17	38.34	36.77	37.46	993951
2011-11-04	37.45	37.66	34.07	34.99	1864468
2011-11-07	34.33	35.46	34.26	35.02	877395
2011-11-08	35.31	35.48	34.21	34.88	720810
2011-11-09	34.12	36.19	34.02	34.80	866797
2011-11-10	35.26	35.74	34.30	34.95	567243
2011-11-11	35.40	37.69	34.99	36.78	807998
2011-11-14	36.77	38.62	36.37	38.30	648201
2011-11-15	38.78	40.06	38.54	39.41	940013
2011-11-16	39.16	39.84	38.22	38.43	527584
2011-11-17	38.22	39.17	37.45	37.88	465080
2011-11-18	37.90	38.46	37.08	37.30	374956
2011-11-21	36.79	38.18	35.53	37.30	534218
2011-11-22	37.37	38.30	37.02	37.43	337125
2011-11-23	37.25	37.67	36.90	36.93	388072
2011-11-25	36.62	36.77	35.64	35.77	211274
2011-11-28	36.31	37.31	35.77	36.51	975734
2011-11-29	36.55	37.18	36.06	36.92	701262
2011-11-30	37.97	39.62	37.52	39.62	674387
2011-12-01	39.16	39.50	38.42	38.74	733746
2011-12-02	38.86	39.95	38.84	39.03	464519
2011-12-05	39.38	40.84	39.10	40.67	704578
2011-12-06	40.33	40.79	39.32	39.84	488422
2011-12-07	39.70	39.79	38.69	38.96	358178
2011-12-08	38.00	38.50	36.48	36.64	679621
2011-12-09	36.99	37.40	36.04	36.75	825099
2011-12-12	36.55	36.94	35.49	35.63	851355
2011-12-13	36.04	36.86	35.49	35.69	590490
2011-12-14	35.33	36.45	34.39	34.99	864271
2011-12-15	35.35	36.40	34.56	36.18	542311
2011-12-16	36.61	37.22	36.21	36.98	747729
2011-12-19	37.16	37.47	36.38	36.59	580170
2011-12-20	37.35	37.69	36.71	37.46	531176
2011-12-21	37.35	37.64	36.29	37.55	360469
2011-12-22	37.61	38.48	37.58	38.41	503469
2011-12-23	38.63	39.24	38.26	39.18	295717
2011-12-27	38.83	39.40	38.10	39.21	224817
2011-12-28	39.22	39.40	37.98	38.17	274746
2011-12-29	38.02	38.78	37.60	38.39	166727
2011-12-30	37.98	38.97	37.98	38.63	209051
2012-01-03	38.02	39.47	37.90	38.59	364318
2012-01-04	38.52	41.75	38.37	40.79	1105328
2012-01-05	40.69	41.76	39.85	41.46	1027837
2012-01-06	43.05	46.65	43.00	45.39	2686369
2012-01-09	45.98	48.80	45.61	48.20	1537193
2012-01-10	49.10	49.14	47.66	48.52	1213378
2012-01-11	48.59	48.79	47.75	48.60	724501
2012-01-12	48.77	48.77	46.23	46.78	1426005
2012-01-13	46.57	47.77	46.29	46.70	872717
2012-01-17	47.28	47.82	46.47	46.64	701099
2012-01-18	46.50	48.17	44.61	47.34	1266039
2012-01-19	47.00	48.09	46.29	46.56	651245
2012-01-20	46.36	46.77	45.95	45.98	783827
2012-01-23	46.00	47.90	45.64	47.03	1220932
2012-01-24	47.00	47.00	45.16	46.00	802894
2012-01-25	46.94	46.94	45.38	45.96	788645
2012-01-26	46.26	46.75	45.30	46.52	1016775
2012-01-27	46.12	48.79	45.81	47.98	1816369
2012-01-30	47.90	50.46	46.13	46.76	1655414
2012-01-31	46.70	47.18	45.09	46.50	698195
2012-02-01	46.67	48.90	46.42	48.44	1017083
2012-02-02	48.33	48.62	47.60	47.78	498781
2012-02-03	48.47	48.55	47.38	48.01	631523
2012-02-06	48.01	51.00	47.83	50.37	1893922
2012-02-07	50.77	50.86	49.75	50.54	937721
2012-02-08	50.61	51.36	49.23	49.97	908986
2012-02-09	50.03	50.30	48.63	49.24	692601
2012-02-10	48.72	49.08	47.85	48.30	818108
2012-02-13	48.89	50.12	48.50	49.73	678747
2012-02-14	49.48	50.50	49.08	49.76	641904
2012-02-15	49.92	50.93	49.13	49.40	854332
2012-02-16	49.47	49.79	48.67	49.32	359000
2012-02-17	49.56	49.56	44.44	47.21	1839628
2012-02-21	47.18	47.69	46.22	46.91	883961
2012-02-22	46.64	47.81	46.27	47.63	663401
2012-02-23	47.63	50.23	47.52	48.57	780640
2012-02-24	48.88	51.69	48.76	50.81	1572047
2012-02-27	51.30	51.59	49.51	50.55	1193212
2012-02-28	51.44	52.10	50.24	51.58	2141265
2012-02-29	51.59	53.10	51.59	52.47	1290476
2012-03-01	51.51	52.73	50.01	51.83	1814481
2012-03-02	51.00	52.05	50.91	51.90	665188
2012-03-05	51.87	52.25	51.17	51.33	445047
2012-03-06	49.65	49.68	48.56	48.72	3898163
2012-03-07	48.88	49.30	48.35	48.53	984205
2012-03-08	48.58	49.99	48.58	48.99	1280457
2012-03-09	48.80	49.06	48.42	48.67	815994
2012-03-12	48.67	48.99	47.70	47.89	562286
2012-03-13	48.27	48.28	47.21	47.91	771849
2012-03-14	47.67	47.97	46.21	46.48	1083632
2012-03-15	46.31	47.09	46.30	46.76	672353
2012-03-16	46.96	47.10	46.15	46.58	967231
2012-03-19	46.51	46.54	45.50	46.31	1264005
2012-03-20	46.30	46.47	45.53	45.75	1065867
2012-03-21	45.89	47.70	45.80	47.24	1125504
2012-03-22	46.77	47.42	46.45	47.33	550669
2012-03-23	47.48	48.24	47.20	48.17	895795
2012-03-26	48.31	49.06	48.25	48.89	819196
2012-03-27	48.91	49.30	48.27	48.30	438362
2012-03-28	48.25	48.97	46.81	47.79	867831
2012-03-29	47.61	47.95	46.98	47.82	368744
2012-03-30	47.94	48.75	47.70	48.47	461022
2012-04-02	48.42	49.50	48.35	49.45	631421
2012-04-03	49.27	49.75	49.23	49.55	432558
2012-04-04	48.44	49.09	48.08	48.86	513221
2012-04-05	48.59	49.61	48.15	49.47	512310
2012-04-09	48.60	49.97	48.60	49.86	960479
2012-04-10	50.00	51.39	48.65	48.88	1687691
2012-04-11	49.10	49.40	45.61	46.43	2079893
2012-04-12	46.29	46.50	44.13	44.64	1849273
2012-04-13	45.10	46.45	44.46	45.68	1321516
2012-04-16	45.98	46.30	44.16	44.75	628810
2012-04-17	44.75	45.50	44.55	45.03	677768
2012-04-18	44.80	45.16	44.58	44.77	367847
2012-04-19	44.96	45.07	44.10	44.27	449461
2012-04-20	44.60	44.65	43.65	44.03	752828
2012-04-23	43.61	43.88	42.74	43.66	421416
2012-04-24	43.58	43.65	43.08	43.52	448655
2012-04-25	44.04	46.06	43.96	45.38	744768
2012-04-26	45.37	45.60	44.93	45.20	573420
2012-04-27	52.12	54.50	50.56	51.72	4298242
2012-04-30	51.94	52.04	50.70	51.03	786171
2012-05-01	51.19	51.53	50.76	51.00	652972
2012-05-02	50.88	51.57	50.54	51.51	724020
2012-05-03	51.98	52.99	51.01	51.65	614579
2012-05-04	51.29	51.75	50.77	50.79	444514
2012-05-07	50.69	51.00	49.81	50.77	512660
2012-05-08	50.95	50.95	48.06	50.37	1018837
2012-05-09	50.00	50.00	47.17	49.57	1376237
2012-05-10	49.50	50.00	48.67	49.99	796206
2012-05-11	49.43	51.02	49.12	50.45	689077
2012-05-14	50.45	50.58	47.52	47.87	1024766
2012-05-15	47.60	47.81	44.92	45.22	1445659
2012-05-16	45.43	46.41	45.00	45.19	593219
2012-05-17	45.31	45.32	42.93	43.14	1107201
2012-05-18	43.02	43.36	42.14	42.43	1256296
2012-05-21	42.32	43.99	42.32	43.79	917608
2012-05-22	43.57	44.33	43.01	43.66	1016602
2012-05-23	43.96	44.45	42.75	43.86	1122802
2012-05-24	44.00	45.12	43.78	44.92	672775
2012-05-25	44.75	46.15	44.24	45.86	924028
2012-05-29	46.18	46.83	45.60	46.07	727507
2012-05-30	45.63	45.83	44.20	44.72	909498
2012-05-31	44.90	44.90	43.04	43.20	1364383
2012-06-01	42.64	42.86	41.82	42.10	904493
2012-06-04	42.24	42.79	41.10	42.27	632035
2012-06-05	42.04	43.39	41.48	43.00	620450
2012-06-06	43.24	43.94	43.11	43.70	659312
2012-06-07	44.11	44.39	41.98	42.29	940829
2012-06-08	42.19	43.42	41.51	43.32	679694
2012-06-11	43.26	43.80	41.19	41.23	772699
2012-06-12	41.29	42.27	40.38	42.09	752835
2012-06-13	42.11	43.35	41.91	42.37	843268
2012-06-14	42.29	43.23	41.76	43.06	615045
2012-06-15	43.01	44.85	42.84	44.45	1013688
2012-06-18	44.34	46.02	43.92	45.64	960294
2012-06-19	45.62	46.85	45.62	46.35	773698
2012-06-20	46.53	46.53	45.84	46.03	719981
2012-06-21	46.57	46.87	44.71	45.06	956274
2012-06-22	45.25	45.77	44.65	45.71	3479772
2012-06-25	44.98	45.41	44.26	44.50	874336
2012-06-26	44.65	44.70	43.76	44.15	631787
2012-06-27	44.43	45.08	43.92	44.47	668297
2012-06-28	44.06	44.38	43.09	43.97	335459
2012-06-29	45.14	45.34	44.29	45.01	618331
2012-07-02	44.90	45.55	44.30	45.43	638643
2012-07-03	45.42	46.96	45.16	46.24	471770
2012-07-05	46.35	47.38	46.29	46.47	469259
2012-07-06	45.96	46.22	45.45	45.62	496266
2012-07-09	45.47	46.07	45.06	45.50	291014
2012-07-10	46.01	47.12	44.72	44.80	557979
2012-07-11	44.77	45.20	44.16	44.40	441468
2012-07-12	44.79	45.67	43.92	45.22	652368
2012-07-13	45.46	46.52	44.52	46.36	562205
2012-07-16	46.18	48.50	46.03	47.29	751991
2012-07-17	47.86	49.22	47.47	48.70	841826
2012-07-18	48.74	49.50	48.41	48.56	671638
2012-07-19	48.95	49.48	48.50	48.92	417180
2012-07-20	48.10	48.38	47.50	47.74	306769
2012-07-23	46.50	47.03	45.84	46.68	247004
2012-07-24	46.76	47.07	45.52	45.99	295883
2012-07-25	46.34	46.34	45.21	46.17	208705
2012-07-26	46.96	48.01	46.72	47.83	455283
2012-07-27	48.50	49.38	46.96	48.50	564388
2012-07-30	48.52	48.91	47.94	48.05	476035
2012-07-31	47.96	48.67	47.17	48.07	553970
2012-08-01	48.19	48.59	47.27	47.34	678796
2012-08-02	47.03	47.51	46.40	47.11	365703
2012-08-03	48.15	48.81	47.53	48.50	460804
2012-08-06	48.72	49.50	48.33	49.01	600218
2012-08-07	49.76	49.95	48.58	48.65	772183
2012-08-08	49.97	50.75	45.31	46.60	3184897
2012-08-09	46.37	47.66	45.51	46.83	964800
2012-08-10	46.70	47.28	46.49	47.23	471936
2012-08-13	47.14	47.58	46.15	47.45	548701
2012-08-14	47.83	47.93	46.00	46.71	665443
2012-08-15	46.39	47.79	46.39	47.72	461525
2012-08-16	47.69	47.99	47.29	47.77	513420
2012-08-17	47.66	48.49	47.01	48.46	412351
2012-08-20	47.80	48.40	46.93	47.56	750890
2012-08-21	47.74	48.00	46.29	46.65	529691
2012-08-22	46.38	47.09	46.30	46.52	440629
2012-08-23	46.59	46.93	46.01	46.14	421485
2012-08-24	46.05	46.84	45.75	46.50	945871
2012-08-27	46.90	46.94	46.03	46.32	367896
2012-08-28	46.31	46.52	45.70	45.84	414358
2012-08-29	45.83	46.13	45.40	45.60	474735
2012-08-30	45.57	45.89	44.91	45.29	755198
2012-08-31	45.85	46.00	44.79	45.51	246720
2012-09-04	45.44	45.97	44.76	45.41	555842
2012-09-05	44.77	45.29	44.30	44.93	751445
2012-09-06	44.95	45.47	44.48	45.12	1116571
2012-09-07	45.22	45.24	44.43	44.56	655268
2012-09-10	44.30	44.55	43.38	43.56	943735
2012-09-11	45.00	48.00	44.38	47.84	2151403
2012-09-12	48.13	48.60	47.55	48.55	583704
2012-09-13	48.53	48.58	47.50	48.07	396044
2012-09-14	48.24	49.10	48.06	48.12	697893
2012-09-17	48.25	56.25	48.01	55.29	4234848
2012-09-18	55.91	57.76	55.15	57.05	2477468
2012-09-19	57.24	57.98	56.91	57.59	1473177
2012-09-20	56.89	57.36	55.57	57.01	1278364
2012-09-21	57.60	58.53	56.59	58.50	1830533
2012-09-24	57.04	58.94	57.04	57.20	881867
2012-09-25	57.22	57.88	55.90	56.64	692409
2012-09-26	56.63	57.03	54.75	54.79	928846
2012-09-27	56.88	57.24	55.87	57.15	1079040
2012-09-28	56.87	57.43	56.42	57.00	753046
2012-10-01	57.16	58.75	57.07	58.27	793175
2012-10-02	58.31	59.85	58.10	58.76	788023
2012-10-03	58.96	59.40	58.38	58.75	656788
2012-10-04	58.79	59.79	58.36	59.34	546338
2012-10-05	59.38	60.00	58.27	58.54	462466
2012-10-08	58.20	58.29	56.72	56.96	511963
2012-10-09	57.07	57.68	55.95	56.26	432484
2012-10-10	56.58	57.20	55.90	56.34	382065
2012-10-11	56.91	57.94	56.57	57.23	343520
2012-10-12	57.16	57.33	55.67	56.14	390037
2012-10-15	56.24	57.08	56.24	57.03	202358
2012-10-16	57.39	57.59	56.43	56.76	191654
2012-10-17	56.81	58.48	56.58	58.15	373867
2012-10-18	57.82	59.02	56.84	57.47	430346
2012-10-19	57.03	57.16	55.09	55.37	435375
2012-10-22	55.10	55.37	54.18	54.46	408940
2012-10-23	54.09	55.81	53.21	55.61	574476
2012-10-24	55.79	56.09	54.43	55.28	339787
2012-10-25	55.72	56.22	55.22	55.66	231493
2012-10-26	55.73	56.14	54.04	54.73	393941
2012-10-31	54.73	54.92	53.00	53.62	386397
2012-11-01	53.51	55.53	53.35	55.39	532127
2012-11-02	55.37	55.75	54.03	54.15	381980
2012-11-05	54.37	55.76	53.30	55.30	298360
2012-11-06	55.26	55.29	53.21	53.50	468144
2012-11-07	53.00	53.21	51.61	52.74	572277
2012-11-08	51.99	54.47	51.77	53.25	580977
2012-11-09	50.93	53.11	47.37	52.97	1342984
2012-11-12	53.03	54.98	51.69	51.70	402810
2012-11-13	51.11	53.56	50.19	52.99	508730
2012-11-14	52.79	52.93	50.38	50.58	600249
2012-11-15	50.74	51.79	49.05	49.96	525735
2012-11-16	49.92	51.97	49.50	51.73	603153
2012-11-19	51.77	53.74	51.77	53.19	340215
2012-11-20	52.90	53.18	51.81	52.21	210312
2012-11-21	52.37	52.63	51.43	52.02	226600
2012-11-23	52.18	52.75	51.73	52.75	98755
2012-11-26	52.49	52.58	50.71	51.85	334946
2012-11-27	52.40	52.41	51.51	51.91	317236
2012-11-28	51.59	51.85	49.75	51.07	781035
2012-11-29	51.73	53.76	51.31	53.58	761244
2012-11-30	54.00	54.45	53.60	53.88	499329
2012-12-03	54.20	54.20	51.69	52.07	435670
2012-12-04	52.27	52.55	50.78	51.65	472486
2012-12-05	51.75	51.91	50.71	51.30	782433
2012-12-06	51.11	53.06	50.78	51.00	998813
2012-12-07	51.38	51.77	50.75	51.31	549102
2012-12-10	51.35	51.68	49.62	50.31	490523
2012-12-11	50.55	51.28	48.71	50.59	622236
2012-12-12	50.89	51.27	50.00	50.39	424247
2012-12-13	50.34	50.76	49.88	50.36	321045
2012-12-14	50.10	51.90	50.10	50.99	1063528
2012-12-17	51.04	51.90	49.63	50.93	985910
2012-12-18	51.10	53.39	50.58	52.55	747373
2012-12-19	52.51	52.51	51.60	52.26	473423
2012-12-20	52.22	53.42	51.92	52.90	588697
2012-12-21	52.23	53.55	51.66	52.84	983515
2012-12-24	52.81	53.49	52.00	52.73	132860
2012-12-26	52.81	53.54	52.66	52.87	321169
2012-12-27	53.01	54.00	52.49	53.00	331541
2012-12-28	52.56	53.40	52.47	52.75	276891
2012-12-31	52.20	53.99	52.06	53.25	535913
2013-01-02	54.33	55.28	53.52	54.58	590905
2013-01-03	54.81	56.11	54.46	55.21	316229
2013-01-04	55.43	56.00	54.86	55.62	344006
2013-01-07	55.21	55.98	54.98	55.50	353060
2013-01-08	55.60	56.50	55.10	56.01	697477
2013-01-09	56.18	56.70	55.76	55.82	454690
2013-01-10	56.16	56.68	55.33	56.50	406305
2013-01-11	56.73	56.73	55.12	55.34	431330
2013-01-14	55.32	55.87	54.58	55.56	611602
2013-01-15	55.30	57.19	55.04	56.91	565574
2013-01-16	56.97	57.50	56.68	56.84	523543
2013-01-17	57.00	57.10	56.28	56.46	432744
2013-01-18	56.89	57.13	56.25	56.69	271020
2013-01-22	56.97	57.51	56.51	57.46	203708
2013-01-23	57.57	57.64	56.68	57.40	269065
2013-01-24	57.33	57.99	57.01	57.41	305046
2013-01-25	57.49	57.50	56.87	57.35	315538
2013-01-28	57.63	57.63	57.09	57.35	252773
2013-01-29	57.42	57.71	56.94	57.55	360292
2013-01-30	57.37	57.74	56.88	56.96	230665
2013-01-31	57.00	57.01	56.08	56.39	277472
2013-02-01	56.84	57.38	56.31	56.91	626894
2013-02-04	57.03	57.37	56.46	56.54	547363
2013-02-05	57.27	57.57	56.60	57.43	454055
2013-02-06	57.46	57.80	56.62	57.50	469021
2013-02-07	57.54	57.54	55.69	55.79	367658
2013-02-08	56.07	57.58	55.85	56.93	306824
2013-02-11	57.08	57.79	56.30	56.56	196301
2013-02-12	56.23	56.95	56.17	56.42	207687
2013-02-13	56.40	57.13	56.37	57.09	235617
2013-02-14	57.00	57.78	56.23	57.56	210426
2013-02-15	57.79	59.16	56.98	57.68	641092
2013-02-19	57.63	58.36	57.42	58.22	376039
2013-02-20	57.95	59.19	57.67	57.67	454500
2013-02-21	57.55	57.65	55.20	55.64	541189
2013-02-22	55.66	56.53	54.84	56.50	331634
2013-02-25	56.95	57.70	55.99	56.03	529462
2013-02-26	55.20	57.40	54.14	56.83	678828
2013-02-27	55.56	59.89	55.56	57.78	1494024
2013-02-28	57.86	58.74	57.85	58.18	748469
2013-03-01	57.81	58.55	56.90	58.41	686846
2013-03-04	58.12	60.25	58.10	60.00	1301275
2013-03-05	59.15	60.00	58.65	59.13	1693928
2013-03-06	59.33	59.73	58.81	59.12	672306
2013-03-07	59.00	59.44	58.02	58.18	448914
2013-03-08	58.50	59.20	57.55	58.50	476535
2013-03-11	59.68	59.69	58.68	59.25	1042889
2013-03-12	59.91	60.79	59.11	59.42	1100804
2013-03-13	59.56	59.96	59.00	59.20	640529
2013-03-14	59.48	59.76	58.66	59.11	451279
2013-03-15	59.23	59.52	58.60	59.25	923074
2013-03-18	59.05	59.59	58.58	58.75	511474
2013-03-19	58.99	59.33	57.91	58.16	549885
2013-03-20	58.47	59.11	58.13	58.21	762098
2013-03-21	57.99	58.21	56.76	56.80	540024
2013-03-22	56.72	57.47	56.38	56.98	472605
2013-03-25	57.10	57.51	56.06	56.44	481288
2013-03-26	56.50	56.70	55.15	56.01	650330
2013-03-27	55.71	56.53	54.68	56.42	462181
2013-03-28	57.10	57.17	55.89	55.91	449180
2013-04-01	55.89	56.38	54.92	55.17	564731
2013-04-02	55.37	55.90	54.39	54.88	609098
2013-04-03	54.91	55.21	53.68	54.38	869587
2013-04-04	54.38	55.07	54.02	55.03	516565
2013-04-05	54.04	55.21	53.52	54.66	468432
2013-04-08	54.86	54.88	53.70	54.59	364332
2013-04-09	54.52	55.09	53.92	54.49	372039
2013-04-10	54.60	55.08	54.50	54.73	492178
2013-04-11	54.97	55.91	54.82	55.40	752771
2013-04-12	55.25	56.03	55.25	55.95	556333
2013-04-15	56.25	56.25	52.84	53.29	947920
2013-04-16	53.68	54.69	50.76	52.79	1341673
2013-04-17	52.32	55.14	51.88	54.70	1153379
2013-04-18	55.14	55.32	54.26	54.77	770861
2013-04-19	54.87	55.39	54.45	55.04	415155
2013-04-22	55.11	55.78	54.19	55.17	765421
2013-04-23	55.40	56.34	54.91	56.03	702715
2013-04-24	56.16	56.16	55.31	55.60	545757
2013-04-25	55.91	57.37	55.70	57.12	794234
2013-04-26	56.94	57.25	55.57	56.25	463526
2013-04-29	56.66	58.48	56.66	58.18	747004
2013-04-30	58.00	58.40	57.46	58.35	334148
2013-05-01	58.29	58.50	56.71	57.22	656593
2013-05-02	57.53	59.53	57.27	59.23	777924
2013-05-03	60.00	60.20	58.56	58.72	725882
2013-05-06	58.90	59.52	58.65	59.50	445764
2013-05-07	59.52	59.90	58.51	59.51	651375
2013-05-08	55.90	55.90	53.29	55.25	4181064
2013-05-09	55.40	56.24	55.27	55.28	965550
2013-05-10	55.52	58.46	55.29	57.96	1169152
2013-05-13	58.05	58.74	57.39	58.69	950963
2013-05-14	58.52	59.56	58.42	59.00	822761
2013-05-15	59.03	59.39	58.25	58.26	525622
2013-05-16	58.29	58.77	57.79	58.32	466765
2013-05-17	58.64	58.97	58.08	58.36	1070104
2013-05-20	58.36	59.25	58.36	58.49	461609
2013-05-21	58.42	60.51	58.32	60.00	1033049
2013-05-22	60.30	64.45	60.30	61.53	2219175
2013-05-23	60.80	63.01	59.00	63.00	965018
2013-05-24	62.63	65.00	62.46	63.75	1209064
2013-05-28	64.83	66.93	64.51	66.68	1362857
2013-05-29	66.30	66.53	64.32	66.34	1116555
2013-05-30	66.64	68.50	66.50	68.44	1201759
2013-05-31	68.42	70.00	67.95	67.97	1251225
2013-06-03	68.46	69.23	67.45	68.52	1107080
2013-06-04	68.16	71.07	67.00	67.31	1158171
2013-06-05	67.04	69.13	67.02	68.03	853086
2013-06-06	68.13	68.98	66.81	68.52	745651
2013-06-07	68.49	69.12	68.21	68.57	680694
2013-06-10	69.23	69.50	68.70	69.05	749587
2013-06-11	68.85	69.50	68.20	68.76	539841
2013-06-12	68.66	69.40	67.04	67.09	717664
2013-06-13	67.30	70.10	65.60	69.79	812869
2013-06-14	70.23	72.00	69.82	70.86	810556
2013-06-17	71.16	71.69	69.33	69.50	895185
2013-06-18	69.79	70.68	69.40	69.66	680093
2013-06-19	69.75	70.45	67.70	68.28	825571
2013-06-20	67.05	67.88	64.75	65.51	1257570
2013-06-21	65.91	67.59	64.75	67.13	1502136
2013-06-24	66.18	66.40	65.08	65.77	618770
2013-06-25	66.26	66.99	65.37	65.96	714237
2013-06-26	66.70	68.78	66.43	68.16	805262
2013-06-27	68.55	69.50	67.69	68.64	626844
2013-06-28	68.68	70.00	67.62	68.73	5513471
2013-07-01	69.62	72.24	69.52	69.82	901377
2013-07-02	70.10	71.50	69.00	69.73	837172
2013-07-03	69.48	71.05	69.35	69.85	936416
2013-07-05	70.48	72.64	70.48	72.12	637081
2013-07-08	72.71	73.36	71.55	72.89	894966
2013-07-09	73.30	73.41	72.13	72.46	463614
2013-07-10	72.40	72.94	71.72	72.79	819103
2013-07-11	73.79	74.43	72.67	73.79	768569
2013-07-12	73.96	74.10	70.33	72.75	1162907
2013-07-15	73.24	73.24	71.95	72.61	697144
2013-07-16	72.81	73.00	70.69	71.80	738770
2013-07-17	71.50	72.07	70.82	71.80	386123
2013-07-18	71.90	72.49	70.93	71.01	404182
2013-07-19	71.00	71.82	70.42	71.53	458564
2013-07-22	71.97	72.44	70.97	72.25	665705
2013-07-23	72.42	72.74	71.18	71.52	314678
2013-07-24	71.70	72.20	70.41	71.04	581942
2013-07-25	71.15	74.10	70.55	74.02	649305
2013-07-26	73.88	74.95	72.57	74.44	642705
2013-07-29	74.60	77.59	74.00	74.14	859319
2013-07-30	75.31	75.60	74.44	74.99	544116
2013-07-31	75.03	75.80	74.77	75.56	603151
2013-08-01	76.22	76.54	75.46	76.33	573934
2013-08-02	76.50	76.53	75.49	76.23	407001
2013-08-05	76.53	78.75	76.50	78.18	856977
2013-08-06	78.63	79.32	77.64	77.99	773573
2013-08-07	77.86	81.25	76.29	80.73	1503993
2013-08-08	81.93	82.33	80.28	81.76	1710237
2013-08-09	81.06	82.17	80.71	80.88	606672
2013-08-12	80.83	82.22	80.20	82.14	716839
2013-08-13	81.86	83.06	80.87	81.57	668086
2013-08-14	81.02	81.77	80.94	80.96	587278
2013-08-15	80.21	80.21	77.25	78.90	606985
2013-08-16	78.87	80.00	78.23	79.91	557819
2013-08-19	80.00	80.96	79.41	80.13	509987
2013-08-20	80.24	81.64	80.20	81.57	457160
2013-08-21	81.66	85.08	81.50	83.60	1298185
2013-08-22	83.60	84.62	82.30	83.52	448069
2013-08-23	83.66	85.40	83.50	85.25	616227
2013-08-26	85.70	88.47	85.70	86.10	1046355
2013-08-27	85.50	85.60	83.38	83.90	774316
2013-08-28	83.75	85.29	83.05	85.29	501371
2013-08-29	85.73	88.47	85.32	88.40	910767
2013-08-30	88.70	88.83	87.00	87.69	636831
2013-09-03	88.95	89.00	86.84	87.97	605147
2013-09-04	88.16	88.70	87.59	88.00	605380
2013-09-05	88.55	88.57	87.38	87.68	396542
2013-09-06	87.99	88.16	86.20	87.29	562286
2013-09-09	87.32	87.96	86.49	86.72	388038
2013-09-10	87.56	88.00	87.04	87.49	474311
2013-09-11	87.52	87.89	85.22	86.01	444457
2013-09-12	86.01	87.46	85.63	87.33	412190
2013-09-13	87.90	88.34	86.47	87.18	336316
2013-09-16	88.79	90.79	88.16	89.70	680022
2013-09-17	90.96	91.93	90.05	90.22	510606
2013-09-18	90.60	90.60	86.70	89.47	675665
2013-09-19	90.16	90.73	89.00	89.35	541175
2013-09-20	90.00	90.63	87.64	88.18	954002
2013-09-23	88.42	88.75	86.97	87.73	374995
2013-09-24	88.13	88.48	87.17	87.94	480993
2013-09-25	88.37	89.09	87.86	88.32	466527
2013-09-26	88.39	90.90	88.38	90.61	418812
2013-09-27	90.05	90.81	89.33	89.78	383888
2013-09-30	88.98	93.84	88.57	91.97	1652060
2013-10-01	92.13	93.32	90.39	91.10	871117
2013-10-02	90.38	91.38	90.02	90.28	605984
2013-10-03	90.28	91.37	89.10	89.53	898130
2013-10-04	89.98	92.25	89.54	90.99	601802
2013-10-07	90.42	90.42	88.32	88.97	525387
2013-10-08	88.58	88.82	80.40	83.78	2240134
2013-10-09	83.10	85.26	80.78	84.28	1410728
2013-10-10	85.03	86.39	83.74	84.77	589223
2013-10-11	84.95	85.20	83.25	83.51	703541
2013-10-14	82.21	84.60	82.08	84.18	908567
2013-10-15	84.44	84.83	82.53	82.62	552066
2013-10-16	82.90	84.00	82.67	82.89	721447
2013-10-17	82.98	84.40	82.77	84.03	670315
2013-10-18	84.14	85.12	83.18	85.01	1010411
2013-10-21	85.00	85.98	84.76	85.65	495566
2013-10-22	86.39	90.62	86.00	90.51	1083293
2013-10-23	90.70	92.43	89.59	91.63	748815
2013-10-24	92.00	95.24	91.95	94.53	845640
2013-10-25	94.60	95.19	92.20	92.70	496166
2013-10-28	93.18	94.36	92.03	92.48	316258
2013-10-29	92.75	93.15	91.18	92.03	525852
2013-10-30	92.86	92.89	89.56	90.71	404465
2013-10-31	90.76	91.34	88.91	90.74	620465
2013-11-01	91.03	91.74	89.64	90.08	369840
2013-11-04	90.55	91.23	89.67	90.60	373310
2013-11-05	90.80	93.42	89.76	92.62	738476
2013-11-06	94.89	97.44	90.48	93.78	1150256
2013-11-07	93.90	94.97	92.08	93.74	898244
2013-11-08	94.00	98.30	94.00	98.24	763182
2013-11-11	98.50	100.36	97.70	99.80	688634
2013-11-12	99.75	102.17	98.84	101.19	834268
2013-11-13	100.88	110.30	100.02	109.95	1674324
2013-11-14	109.86	110.63	106.90	108.69	1102615
2013-11-15	108.65	108.99	107.36	108.39	869606
2013-11-18	108.79	110.57	108.13	109.09	754411
2013-11-19	108.81	111.32	107.74	110.00	622752
2013-11-20	110.00	114.64	109.43	111.96	664375
2013-11-21	113.00	114.99	112.79	114.50	537097
2013-11-22	115.09	116.40	111.14	113.34	952430
2013-11-25	118.61	118.80	114.13	115.01	966791
2013-11-26	116.94	116.99	112.85	113.65	607050
2013-11-27	114.95	115.74	114.00	115.65	395205
2013-11-29	116.36	117.38	115.84	116.92	243703
2013-12-02	116.85	117.80	115.50	117.75	555890
2013-12-03	116.77	117.01	113.59	113.81	701909
2013-12-04	114.11	116.82	112.80	114.38	927096
2013-12-05	114.14	115.18	113.23	114.34	471814
2013-12-06	116.79	117.73	114.54	117.04	845378
2013-12-09	117.80	117.81	115.80	117.13	1154516
2013-12-10	117.02	121.15	116.86	119.63	989337
2013-12-11	121.91	120.67	114.89	115.22	926781
2013-12-12	115.06	117.33	114.85	115.39	467478
2013-12-13	115.91	115.99	113.85	114.53	568732
2013-12-16	112.94	113.92	108.58	112.19	1295328
2013-12-17	111.48	112.90	110.22	112.10	417329
2013-12-18	111.48	114.28	110.68	113.74	518543
2013-12-19	113.76	115.85	113.76	114.72	400751
2013-12-20	125.68	126.84	118.16	123.91	2234151
2013-12-23	125.50	125.70	123.62	125.41	699545
2013-12-24	125.50	125.94	123.80	125.00	287670
2013-12-26	125.25	126.50	124.50	125.61	328585
2013-12-27	129.28	125.62	122.01	123.29	362499
2013-12-30	123.69	128.49	123.52	126.79	566325
2013-12-31	127.46	127.74	125.05	126.56	561619
2014-01-02	126.75	127.37	124.56	126.78	498402
2014-01-03	127.24	128.45	125.34	126.35	423307
2014-01-06	127.00	127.62	123.55	125.51	792727
2014-01-07	126.20	131.15	125.60	130.42	882892
2014-01-08	131.82	139.26	131.75	137.82	1097517
2014-01-09	139.24	140.44	135.10	136.07	681594
2014-01-10	136.20	139.22	135.82	138.56	521453
2014-01-13	139.34	148.14	138.10	146.84	1626609
2014-01-14	147.00	148.01	141.50	145.48	1005537
2014-01-15	147.49	149.48	145.60	147.60	913763
2014-01-16	148.04	149.49	145.50	148.90	607621
2014-01-17	149.20	152.94	148.01	150.02	1071462
2014-01-21	150.95	154.88	150.06	153.17	867871
2014-01-22	154.21	157.65	151.00	156.72	1062320
2014-01-23	157.00	159.14	153.56	159.07	896772
2014-01-24	157.83	157.85	148.17	149.19	1719849
2014-01-27	149.66	149.98	135.27	142.71	2412391
2014-01-28	145.45	154.42	145.01	151.44	1478755
2014-01-29	151.26	154.22	147.71	151.62	1048010
2014-01-30	155.00	158.38	153.81	156.57	951553
2014-01-31	154.97	155.99	151.40	151.66	1210882
2014-02-03	152.50	154.00	145.46	147.27	1216261
2014-02-04	148.74	150.00	146.10	147.28	1072701
2014-02-05	146.82	148.60	139.68	146.69	1039250
2014-02-06	147.13	147.88	141.39	143.78	906159
2014-02-07	144.74	154.92	143.78	153.10	1172704
2014-02-10	152.83	155.21	150.00	153.98	819899
2014-02-11	154.75	157.28	153.47	156.14	1037485
2014-02-12	157.00	163.68	156.16	159.39	1212571
2014-02-13	159.09	162.11	157.72	160.76	760923
2014-02-14	162.00	162.14	159.41	160.10	551910
2014-02-18	162.04	172.68	161.88	171.91	1459766
2014-02-19	169.67	175.00	167.22	170.28	1339815
2014-02-20	171.23	172.35	169.05	170.29	975696
2014-02-21	169.39	171.50	167.36	170.03	1162569
2014-02-24	170.73	176.39	171.10	171.75	1098895
2014-02-25	172.20	176.60	170.63	174.98	1697937
2014-02-26	166.09	169.80	157.57	162.06	3562740
2014-02-27	158.36	166.41	158.00	165.34	607044
2014-02-28	165.94	166.00	151.30	151.95	2743420
2014-03-03	147.28	157.41	143.18	156.32	2165735
2014-03-04	161.00	162.49	157.85	160.72	1231366
2014-03-05	157.79	158.50	155.85	157.60	1091715
2014-03-06	157.89	159.21	149.58	151.48	1307252
2014-03-07	154.25	157.23	150.00	155.24	1402858
2014-03-10	152.99	155.42	150.44	151.88	792424
2014-03-11	151.88	155.98	150.11	151.46	869259
2014-03-12	150.50	159.88	150.36	157.48	1576431
2014-03-13	154.03	155.21	147.20	149.30	2600261
2014-03-14	148.80	150.94	147.02	149.22	847438
2014-03-17	150.90	153.45	149.18	150.49	826472
2014-03-18	150.15	154.99	150.01	154.03	690099
2014-03-19	154.29	154.99	149.54	151.18	1098753
2014-03-20	151.10	153.81	148.31	150.26	774665
2014-03-21	149.91	151.99	143.66	143.86	2435312
2014-03-24	144.63	147.25	134.01	137.32	2308126
2014-03-25	137.84	142.96	135.59	136.71	933065
2014-03-26	137.64	140.25	135.25	136.40	901392
2014-03-27	136.56	139.45	130.61	138.00	1175932
2014-03-28	136.86	137.95	131.51	133.46	1225367
2014-03-31	134.55	139.75	134.55	138.68	951860
2014-04-01	140.05	143.52	137.46	139.78	945088
2014-04-02	141.43	142.77	138.67	140.14	570657
2014-04-03	139.98	141.23	132.56	135.11	1018694
2014-04-04	136.78	137.22	124.12	126.80	2368496
2014-04-07	127.13	131.18	121.44	124.63	1873011
2014-04-08	123.18	130.97	123.18	130.09	1584675
2014-04-09	131.06	136.97	130.86	136.91	1318687
2014-04-10	137.62	137.95	127.57	129.71	1711495
2014-04-11	128.72	132.18	126.17	128.61	1542583
2014-04-14	128.54	133.79	125.25	128.25	986431
2014-04-15	127.86	131.29	122.75	130.91	1116521
2014-04-16	131.73	136.95	129.84	136.10	825927
2014-04-17	136.70	140.44	134.04	136.16	1066653
2014-04-21	137.82	138.80	134.28	138.33	557826
2014-04-22	141.65	149.47	140.00	145.35	1228148
2014-04-23	147.21	147.80	142.01	143.91	695232
2014-04-24	146.21	146.39	139.67	141.58	1086522
2014-04-25	139.89	142.06	134.27	134.92	1027602
2014-04-28	136.71	138.02	132.69	134.85	996369
2014-04-29	135.92	137.70	132.55	134.79	733852
2014-04-30	133.54	135.62	133.00	134.90	570491
2014-05-01	135.29	140.00	134.90	139.27	578057
2014-05-02	139.34	140.00	136.00	139.62	481375
2014-05-05	139.08	142.91	137.00	141.98	472869
2014-05-06	141.45	143.20	137.49	137.70	430895
2014-05-07	138.62	139.45	133.04	137.40	654959
2014-05-08	136.03	139.70	133.11	133.69	779006
2014-05-09	124.71	129.76	120.38	129.45	3022080
2014-05-12	129.08	131.42	128.24	130.23	914170
2014-05-13	130.44	132.10	128.24	128.84	897595
2014-05-14	128.24	131.72	126.31	128.38	583870
2014-05-15	127.76	128.22	123.43	127.20	827624
2014-05-16	128.01	128.08	125.37	126.54	693416
2014-05-19	126.26	132.50	126.02	131.43	923655
2014-05-20	131.10	131.39	127.46	128.51	750261
2014-05-21	129.39	129.70	127.14	128.39	503794
2014-05-22	128.91	131.98	127.69	131.50	890240
2014-05-23	132.11	135.68	131.36	135.37	1162433
2014-05-27	136.25	142.70	136.01	142.33	1421460
2014-05-28	142.25	143.17	140.60	141.85	1134071
2014-05-29	142.52	144.17	140.12	142.66	752658
2014-05-30	141.16	143.03	140.22	141.86	614391
2014-06-02	141.45	143.39	140.50	142.97	748369
2014-06-03	142.41	146.00	141.67	144.24	654591
2014-06-04	142.99	146.02	142.52	145.15	614935
2014-06-05	145.15	146.59	143.76	145.10	441102
2014-06-06	145.43	147.27	144.02	146.91	416501
2014-06-09	147.27	146.91	142.71	143.31	678576
2014-06-10	142.34	143.89	137.66	141.38	853232
2014-06-11	141.15	143.52	139.96	143.23	613922
2014-06-12	142.70	144.80	141.01	141.99	392004
2014-06-13	142.57	143.15	139.19	141.89	344235
2014-06-16	142.41	144.69	141.02	144.14	537617
2014-06-17	142.22	151.52	142.11	149.66	1156668
2014-06-18	149.17	152.64	147.55	152.03	768683
2014-06-19	153.04	153.04	147.64	149.59	681870
2014-06-20	150.33	156.00	150.00	154.82	1847903
2014-06-23	155.68	156.34	153.17	153.50	616985
2014-06-24	154.86	154.89	146.74	148.12	1084347
2014-06-25	148.28	151.45	147.87	150.42	400493
2014-06-26	148.55	151.55	148.62	149.74	401322
2014-06-27	149.71	150.10	145.55	146.00	1088140
2014-06-30	147.05	147.35	145.46	147.01	1250753
2014-07-01	148.46	152.71	148.30	151.46	539635
2014-07-02	151.51	164.21	151.51	162.02	1983270
2014-07-03	162.07	164.54	160.13	162.82	764121
2014-07-07	164.62	166.29	155.78	156.35	1083983
2014-07-08	155.00	157.93	149.21	154.89	964453
2014-07-09	155.04	156.97	150.92	154.70	584187
2014-07-10	151.90	154.35	147.53	152.49	870407
2014-07-11	151.83	153.01	148.84	150.80	813340
2014-07-14	152.17	154.25	150.90	153.48	464141
2014-07-15	152.95	155.29	147.15	147.85	760645
2014-07-16	149.96	150.50	144.53	145.37	503054
2014-07-17	143.62	146.93	141.45	141.65	762165
2014-07-18	140.79	143.00	139.47	142.29	1528862
2014-07-21	142.07	147.36	140.00	146.21	823796
2014-07-22	146.67	149.37	145.48	145.87	511109
2014-07-23	148.00	150.97	145.52	147.95	515591
2014-07-24	147.73	148.55	142.94	143.32	719515
2014-07-25	143.51	144.18	141.56	142.51	460483
2014-07-28	142.60	143.00	136.26	136.81	1133695
2014-07-29	138.21	141.33	136.87	140.10	701161
2014-07-30	142.00	143.51	140.64	141.38	532520
2014-07-31	140.06	142.01	139.20	139.73	537989
2014-08-01	139.29	141.39	135.22	139.73	843486
2014-08-04	140.26	141.13	136.35	137.86	653249
2014-08-05	136.00	137.86	134.00	135.80	1160899
2014-08-06	133.25	149.95	133.00	142.84	2844928
2014-08-07	143.00	144.93	135.00	135.44	1615606
2014-08-08	135.75	136.85	131.69	136.58	1446827
2014-08-11	135.57	137.74	133.33	133.86	535320
2014-08-12	133.15	135.18	132.21	132.55	640460
2014-08-13	135.62	145.20	133.51	144.23	2021895
2014-08-14	143.32	144.67	142.08	144.30	515953
2014-08-15	145.55	150.79	144.46	148.10	950096
2014-08-18	148.02	152.69	148.02	152.51	904907
2014-08-19	155.13	159.50	153.07	156.87	1410515
2014-08-20	156.39	161.25	155.14	158.30	1218731
2014-08-21	159.50	160.00	156.50	157.61	650386
2014-08-22	157.45	160.67	156.10	158.83	588924
2014-08-25	160.31	162.80	159.23	160.89	681633
2014-08-26	160.95	163.98	159.52	163.56	707418
2014-08-27	163.88	165.28	162.15	163.11	502400
2014-08-28	162.11	163.94	161.11	162.71	657988
2014-08-29	162.88	163.99	160.49	162.92	668820
2014-09-02	164.22	164.72	161.94	163.05	642390
2014-09-03	163.62	163.93	161.40	163.70	761506
2014-09-04	162.59	163.34	156.51	156.87	1257101
2014-09-05	156.62	168.88	153.92	168.02	3290250
2014-09-08	168.00	171.72	166.00	170.85	1372893
2014-09-09	170.32	172.24	169.18	170.50	868044
2014-09-10	169.24	174.50	168.52	174.37	1093022
2014-09-11	174.00	176.36	170.22	172.14	1128858
2014-09-12	171.22	173.39	166.77	169.41	877685
2014-09-15	167.69	168.39	156.79	160.35	1417984
2014-09-16	157.57	165.32	157.00	164.35	1631748
2014-09-17	165.47	166.13	160.52	162.30	765726
2014-09-18	163.75	164.91	161.95	163.23	658757
2014-09-19	164.75	166.00	162.02	163.64	1325436
2014-09-22	163.05	163.63	159.44	161.34	667564
2014-09-23	157.48	162.22	156.50	158.82	919970
2014-09-24	160.44	165.64	159.50	165.05	758441
2014-09-25	164.83	165.99	159.36	159.94	678139
2014-09-26	160.54	161.99	158.02	160.53	599368
2014-09-29	159.07	162.63	157.05	162.16	685353
2014-09-30	162.63	163.20	160.00	160.56	1486334
2014-10-01	160.82	161.18	153.50	155.30	742421
2014-10-02	154.67	156.59	150.11	154.55	702486
2014-10-03	156.75	163.16	156.02	161.43	907823
2014-10-06	162.99	162.99	158.04	158.48	620097
2014-10-07	157.46	158.52	154.05	155.28	481314
2014-10-08	155.28	160.00	152.50	159.74	679064
2014-10-09	158.14	159.60	154.07	155.06	437943
2014-10-10	154.04	156.31	147.45	148.95	667232
2014-10-13	148.73	150.52	142.01	142.72	609650
2014-10-14	142.77	148.66	141.07	143.73	755856
2014-10-15	141.26	147.12	137.34	146.31	607233
2014-10-16	143.87	151.96	142.78	150.26	596208
2014-10-17	151.77	154.75	150.20	152.36	489456
2014-10-20	151.87	155.15	150.97	152.39	489459
2014-10-21	154.23	159.50	154.23	159.35	580203
2014-10-22	160.16	161.94	156.30	157.14	567040
2014-10-23	159.07	163.88	158.23	162.30	527335
2014-10-24	163.90	167.30	163.24	166.46	555610
2014-10-27	165.54	166.55	160.22	164.67	756926
2014-10-28	166.03	168.93	165.02	168.35	684909
2014-10-29	167.41	169.21	166.67	168.22	584261
2014-10-30	167.85	170.94	167.51	169.82	509621
2014-10-31	171.77	173.83	168.60	168.84	863358
2014-11-03	169.15	173.90	169.06	170.33	744505
2014-11-04	169.20	170.36	167.60	168.48	756335
2014-11-05	175.09	180.00	166.35	167.18	1939870
2014-11-06	170.04	173.08	167.03	172.37	789471
2014-11-07	170.80	172.98	169.55	170.80	612930
2014-11-10	172.02	174.96	170.11	174.43	868266
2014-11-11	173.63	175.73	170.80	171.89	641956
2014-11-12	171.73	174.40	171.50	173.53	581500
2014-11-13	173.65	176.34	172.45	176.04	125135
2014-11-14	173.32	174.90	170.58	174.57	685113
2014-11-17	173.76	177.36	168.22	169.49	908950
2014-11-18	168.38	172.84	168.06	172.32	747752
2014-11-19	171.77	172.84	169.46	170.95	508863
2014-11-20	170.85	172.73	169.07	169.84	496034
2014-11-21	172.17	173.38	169.47	170.10	559529
2014-11-24	171.65	172.41	169.49	170.45	729282
2014-11-25	170.41	171.87	166.38	170.43	2852081
2014-11-26	171.46	176.99	170.62	176.65	881533
2014-11-28	176.46	177.65	175.31	177.09	349104
2014-12-01	176.87	178.00	170.07	170.89	740849
2014-12-02	171.61	174.65	170.90	174.28	686320
2014-12-03	174.16	178.92	172.97	178.68	749503
2014-12-04	178.01	182.00	177.16	178.28	1134228
2014-12-05	178.03	182.03	177.10	178.36	833829
2014-12-08	178.70	183.84	178.68	183.03	834686
2014-12-09	178.79	179.87	172.65	178.19	934190
2014-12-10	176.88	179.16	174.76	175.44	720823
2014-12-11	176.01	179.89	172.69	173.21	771250
2014-12-12	172.01	172.98	164.60	165.12	1232380
2014-12-15	166.17	169.39	160.55	162.60	1011989
2014-12-16	160.77	163.57	158.38	159.65	788348
2014-12-17	161.17	166.57	158.46	166.40	981544
2014-12-18	169.45	170.55	167.09	169.88	593156
2014-12-19	169.31	170.56	167.13	169.03	1141761
2014-12-22	169.05	169.95	164.25	164.96	475189
2014-12-23	166.24	166.27	159.79	163.50	758512
2014-12-24	163.18	167.33	161.65	165.33	279724
2014-12-26	165.75	167.90	164.56	166.55	203753
2014-12-29	166.65	167.83	165.39	166.77	360300
2014-12-30	166.00	166.47	162.22	163.14	504116
2014-12-31	164.26	167.85	163.02	163.73	536720
2015-01-02	165.96	166.91	161.52	163.43	463405
2015-01-05	162.20	162.43	158.70	160.31	498481
2015-01-06	160.53	162.74	155.06	158.12	768297
2015-01-07	162.97	163.99	160.61	162.99	506653
2015-01-08	164.95	165.64	163.42	163.75	718651
2015-01-09	163.47	164.40	161.79	161.79	680245
2015-01-12	162.03	163.55	160.15	162.11	514130
2015-01-13	161.73	164.68	159.05	161.67	556649
2015-01-14	160.31	169.52	159.75	162.27	929647
2015-01-15	162.51	165.33	158.90	159.12	457901
2015-01-16	158.51	165.50	158.51	164.97	540950
2015-01-20	165.60	170.68	164.40	169.60	630807
2015-01-21	168.47	177.01	167.68	174.98	904372
2015-01-22	174.44	176.50	171.16	176.19	607798
2015-01-23	175.02	176.90	174.31	175.56	443067
2015-01-26	175.00	176.95	171.04	176.78	384887
2015-01-27	172.92	176.79	171.10	174.53	473722
2015-01-28	175.43	175.93	170.29	170.76	556102
2015-01-29	169.77	172.55	167.33	172.07	506224
2015-01-30	171.69	174.78	168.88	169.34	534913
2015-02-02	169.50	171.02	165.26	167.74	421030
2015-02-03	167.61	169.00	162.60	167.31	427044
2015-02-04	164.33	169.14	163.34	166.83	551561
2015-02-05	168.52	172.31	167.18	171.86	544956
2015-02-06	171.67	173.55	170.14	171.79	465749
2015-02-09	170.83	172.41	166.24	166.97	386835
2015-02-10	166.90	170.24	166.01	167.98	375084
2015-02-11	168.31	169.40	165.05	165.93	469417
2015-02-12	168.25	168.25	161.19	162.81	930803
2015-02-13	163.51	169.80	161.00	169.69	868186
2015-02-17	169.00	172.34	167.81	171.40	623820
2015-02-18	172.64	174.17	169.80	171.68	412157
2015-02-19	171.46	172.02	170.47	170.80	571781
2015-02-20	173.64	174.00	168.90	172.42	803160
2015-02-23	169.76	173.95	169.61	173.18	631721
2015-02-24	173.86	176.70	171.52	176.13	953667
2015-02-25	170.86	179.36	170.80	179.10	1846983
2015-02-26	180.39	180.39	174.03	175.19	973089
2015-02-27	175.53	176.40	169.72	170.09	746892
2015-03-02	171.78	177.83	171.78	174.42	1113222
2015-03-03	173.04	176.64	170.50	176.30	1129493
2015-03-04	174.40	174.74	171.31	172.74	597613
2015-03-05	173.41	176.55	173.41	174.76	922573
2015-03-06	173.67	174.50	170.08	172.12	996161
2015-03-09	172.00	174.30	170.15	173.73	818211
2015-03-10	170.36	172.73	169.97	169.99	658051
2015-03-11	170.28	170.99	168.00	169.01	656657
2015-03-12	169.80	175.13	168.03	174.41	677393
2015-03-13	172.80	177.97	172.80	175.09	575135
2015-03-16	176.00	180.00	176.00	179.07	666804
2015-03-17	178.28	183.38	178.15	182.46	735860
2015-03-18	183.05	187.70	182.60	186.36	921317
2015-03-19	190.00	190.17	184.38	187.12	690876
2015-03-20	189.02	189.99	185.83	189.01	804019
2015-03-23	187.58	188.21	181.64	182.17	886054
2015-03-24	182.20	184.80	180.21	181.00	462395
2015-03-25	181.65	181.85	171.16	173.10	1127130
2015-03-26	172.41	177.93	169.22	173.39	603896
2015-03-27	173.57	177.49	173.57	175.42	619935
2015-03-30	176.35	176.95	172.32	175.42	874713
2015-03-31	174.81	176.46	172.60	172.79	630983
2015-04-01	172.89	173.64	168.56	171.03	935912
2015-04-02	171.22	174.30	167.34	168.86	861234
2015-04-06	168.00	170.71	167.43	167.87	614346
2015-04-07	165.99	170.00	165.00	168.77	1402793
2015-04-08	170.59	180.49	169.77	180.39	1392016
2015-04-09	179.91	182.48	178.59	180.83	449873
2015-04-10	181.30	186.06	181.17	183.96	564236
2015-04-13	184.05	187.43	182.63	183.36	385316
2015-04-14	181.45	184.48	179.47	182.81	443265
2015-04-15	183.80	187.38	182.92	187.00	567830
2015-04-16	186.78	190.48	186.08	189.92	662496
2015-04-17	187.75	190.33	185.26	187.18	419741
2015-04-20	188.54	189.25	185.67	186.74	261875
2015-04-21	187.60	188.40	186.31	186.55	344727
2015-04-22	187.30	188.99	184.98	186.13	233261
2015-04-23	185.74	190.00	184.03	189.09	328856
2015-04-24	188.90	190.32	187.46	189.42	307854
2015-04-27	189.83	191.01	182.46	182.99	609814
2015-04-28	183.16	185.00	177.36	182.80	549162
2015-04-29	181.96	184.69	180.15	183.16	410328
2015-04-30	182.60	183.09	178.16	178.70	554983
2015-05-01	180.29	182.77	178.09	180.74	588959
2015-05-04	180.24	184.50	180.24	183.23	381027
2015-05-05	183.12	183.12	176.19	176.42	565459
2015-05-06	177.56	178.65	173.81	174.90	483036
2015-05-07	175.59	177.56	174.73	176.95	785782
2015-05-08	173.64	177.57	172.02	175.44	1017324
2015-05-11	174.57	177.34	174.44	176.51	587085
2015-05-12	173.85	178.00	173.85	176.60	496145
2015-05-13	177.16	178.93	173.16	173.96	619794
2015-05-14	174.09	176.89	173.02	175.50	485520
2015-05-15	175.97	178.20	174.33	178.01	532128
2015-05-18	179.73	180.43	175.59	180.06	506452
2015-05-19	180.44	182.79	179.20	181.45	389870
2015-05-20	181.33	182.87	179.23	180.84	322660
2015-05-21	181.79	181.80	179.25	180.78	386145
2015-05-22	181.14	184.10	180.94	183.06	366865
2015-05-26	182.58	183.88	178.04	179.13	447662
2015-05-27	180.17	181.49	177.45	179.42	474451
2015-05-28	177.42	180.02	177.42	179.93	274459
2015-05-29	178.79	180.76	177.82	179.35	407413
2015-06-01	179.97	179.97	177.17	179.47	268571
2015-06-02	179.61	183.50	177.98	181.71	465555
2015-06-03	182.62	182.85	180.28	181.78	262869
2015-06-04	180.34	181.60	177.24	177.44	434310
2015-06-05	177.64	180.92	175.20	180.58	281766
2015-06-08	179.99	179.99	174.18	174.27	720260
2015-06-09	173.16	175.08	172.07	174.86	520026
2015-06-10	176.20	178.75	174.09	177.60	454987
2015-06-11	178.57	181.30	177.51	179.25	385264
2015-06-12	177.97	179.82	177.00	178.59	264831
2015-06-15	177.20	178.19	175.61	177.26	343987
2015-06-16	177.72	179.24	177.15	177.91	357292
2015-06-17	178.46	179.01	176.78	178.94	363765
2015-06-18	179.65	183.39	179.36	180.66	374170
2015-06-19	181.27	181.87	179.01	179.99	430721
2015-06-22	181.82	181.92	179.82	181.29	219764
2015-06-23	180.92	183.00	180.17	182.81	327500
2015-06-24	181.60	182.11	179.16	179.41	315469
2015-06-25	179.59	180.40	178.00	179.93	371830
2015-06-26	179.52	180.91	173.65	174.12	1022202
2015-06-29	172.50	174.51	169.22	170.60	540673
2015-06-30	172.47	176.16	172.24	176.07	668380
2015-07-01	178.14	178.95	176.02	177.13	651899
2015-07-02	177.45	178.36	176.28	177.37	280239
2015-07-06	175.80	179.00	175.18	178.01	277897
2015-07-07	178.46	178.98	174.26	177.41	454337
2015-07-08	176.97	176.97	172.03	172.78	299789
2015-07-09	175.23	177.64	174.11	176.19	270409
2015-07-10	177.65	179.95	177.17	178.77	250968
2015-07-13	179.98	181.36	178.37	178.85	378311
2015-07-14	177.79	184.73	176.37	183.49	487197
2015-07-15	184.73	185.00	179.25	180.30	283962
2015-07-16	181.50	185.22	180.38	182.70	399826
2015-07-17	183.50	184.08	181.55	183.92	267384
2015-07-20	184.99	185.00	181.61	182.99	238736
2015-07-21	183.00	185.00	181.73	184.10	454548
2015-07-22	182.91	185.90	182.00	184.37	327335
2015-07-23	185.54	187.00	185.00	186.34	396866
2015-07-24	185.41	187.45	183.14	184.40	538836
2015-07-27	183.61	186.69	181.94	185.04	530490
2015-07-28	186.60	193.85	185.01	193.02	695696
2015-07-29	192.00	193.50	188.30	190.68	668608
2015-07-30	190.82	191.24	187.03	190.38	345635
2015-07-31	192.48	194.73	190.34	192.24	392153
2015-08-03	193.30	193.92	190.36	192.77	328475
2015-08-04	192.73	193.16	188.02	190.66	384055
2015-08-05	192.74	194.64	190.45	191.90	701035
2015-08-06	192.00	192.00	180.60	184.24	677862
2015-08-07	184.04	184.66	179.26	181.79	480822
2015-08-10	179.98	184.60	179.41	181.48	373330
2015-08-11	177.82	181.07	177.06	178.80	296626
2015-08-12	178.00	184.69	176.54	183.60	607126
2015-08-13	183.54	186.51	182.65	186.27	459841
2015-08-14	185.85	186.77	182.72	184.46	297625
2015-08-17	183.28	186.85	181.76	186.29	217317
2015-08-18	186.31	188.24	185.30	187.66	308848
2015-08-19	186.72	187.60	183.36	186.20	549428
2015-08-20	184.59	185.86	181.53	181.70	506255
2015-08-21	180.50	180.50	169.09	170.32	943495
2015-08-24	155.74	171.99	138.85	161.95	791794
2015-08-25	167.28	169.90	160.48	160.62	553996
2015-08-26	166.63	166.63	157.78	165.37	502809
2015-08-27	167.87	171.90	167.14	170.77	475992
2015-08-28	169.96	173.18	169.47	172.82	258568
2015-08-31	171.19	173.79	168.00	168.82	366166
2015-09-01	164.82	169.43	163.38	164.93	342304
2015-09-02	167.94	168.61	163.47	167.71	333180
2015-09-03	169.04	169.04	163.39	164.25	262052
2015-09-04	162.80	164.60	160.04	162.18	350054
2015-09-08	165.63	167.32	162.60	166.43	360870
2015-09-09	167.93	168.93	163.44	163.72	327904
2015-09-10	162.75	164.99	160.18	160.83	663537
2015-09-11	160.01	162.50	158.66	160.62	507562
2015-09-14	160.37	161.98	157.01	158.40	639972
2015-09-15	158.45	161.73	156.02	161.27	527457
2015-09-16	160.94	164.68	159.69	163.99	409722
2015-09-17	163.56	164.36	160.55	161.73	517166
2015-09-18	161.45	162.04	159.21	160.01	660389
2015-09-21	161.09	165.15	150.40	155.48	839517
2015-09-22	152.89	154.75	145.79	150.25	1137285
2015-09-23	151.23	153.80	148.40	149.05	646997
2015-09-24	148.16	148.89	141.18	143.12	1129796
2015-09-25	145.23	145.96	133.23	134.77	1411921
2015-09-28	134.33	134.46	121.12	124.46	2006645
2015-09-29	122.93	131.93	121.40	124.81	1278098
2015-09-30	127.38	134.70	127.38	132.81	1247531
2015-10-01	132.49	133.93	127.04	132.45	914865
2015-10-02	129.60	137.71	127.11	137.50	712214
2015-10-05	139.02	139.02	131.26	132.80	877874
2015-10-06	134.00	134.00	126.32	130.53	893030
2015-10-07	131.24	133.46	127.00	130.94	797245
2015-10-08	130.70	134.00	128.32	133.03	528473
2015-10-09	134.93	136.41	132.69	133.40	470482
2015-10-12	134.82	134.87	130.98	133.39	422256
2015-10-13	131.50	134.12	128.49	128.88	705435
2015-10-14	130.97	133.85	129.97	132.58	744357
2015-10-15	131.86	137.36	131.14	136.65	902869
2015-10-16	137.33	140.50	136.80	138.27	799389
2015-10-19	138.34	139.12	135.28	136.46	811942
2015-10-20	136.10	136.50	125.42	126.00	1619131
2015-10-21	127.18	128.28	118.13	121.94	2085147
2015-10-22	122.33	125.41	117.26	124.96	1324927
2015-10-23	126.05	133.11	125.30	131.34	975470
2015-10-26	130.94	134.96	129.73	131.91	637862
2015-10-27	131.54	133.01	129.85	130.28	604040
2015-10-28	131.35	135.31	129.11	133.40	637320
2015-10-29	132.85	139.77	132.54	136.49	772891
2015-10-30	135.86	139.00	134.04	137.28	874459
2015-11-02	137.00	143.42	137.00	142.84	956232
2015-11-03	143.05	143.48	138.79	141.68	717474
2015-11-04	142.49	144.05	139.88	142.91	603675
2015-11-05	141.91	143.84	138.50	140.56	796116
2015-11-06	140.04	142.84	138.08	142.58	465734
2015-11-09	143.38	144.02	138.65	139.99	798815
2015-11-10	128.53	139.73	128.25	136.14	2089124
2015-11-11	136.07	137.70	132.61	135.74	968347
2015-11-12	134.44	138.30	133.90	134.01	717541
2015-11-13	133.72	136.94	132.47	134.77	492216
2015-11-16	134.03	137.74	133.52	137.38	765525
2015-11-17	137.53	143.19	136.79	141.63	704522
2015-11-18	142.10	146.59	141.27	145.90	600363
2015-11-19	146.19	148.85	144.95	145.04	882766
2015-11-20	145.73	147.70	143.63	143.93	393908
2015-11-23	143.93	150.31	143.93	147.82	623472
2015-11-24	147.19	148.90	144.22	147.02	699378
2015-11-25	147.16	150.80	146.82	150.45	516994
2015-11-27	150.88	151.28	148.52	149.42	308414
2015-11-30	149.17	149.50	145.32	146.59	575999
2015-12-01	146.92	148.89	145.27	148.72	532857
2015-12-02	148.49	149.66	145.10	145.60	504715
2015-12-03	146.47	146.47	140.06	142.18	408350
2015-12-04	141.84	145.49	139.86	145.18	472682
2015-12-07	144.29	144.76	140.26	142.80	591816
2015-12-08	139.72	143.97	138.03	141.79	405650
2015-12-09	140.84	142.85	138.22	138.43	402247
2015-12-10	138.74	140.70	137.08	140.36	576278
2015-12-11	138.59	139.56	134.00	134.26	547406
2015-12-14	134.01	135.28	130.17	135.21	593403
2015-12-15	136.99	139.80	136.36	138.47	604531
2015-12-16	139.40	143.16	137.93	142.38	454699
2015-12-17	142.66	143.30	138.74	138.89	469634
2015-12-18	137.94	141.75	136.69	139.96	1032811
2015-12-21	141.12	141.79	138.47	139.45	569798
2015-12-22	139.99	143.00	139.05	142.42	394010
2015-12-23	144.15	145.93	142.17	144.89	285794
2015-12-24	144.24	144.45	141.97	142.74	371996
2015-12-28	141.78	143.03	140.32	141.65	354524
2015-12-29	142.65	143.60	141.95	142.97	390474
2015-12-30	142.56	144.09	141.60	142.95	279010
2015-12-31	142.55	143.49	139.37	140.56	1102115
2016-01-04	137.83	138.90	135.35	137.26	501471
2016-01-05	138.35	139.55	136.03	137.39	561296
2016-01-06	135.55	136.09	132.22	132.74	631641
2016-01-07	130.00	132.19	128.41	129.09	473823
2016-01-08	128.96	131.74	127.71	128.00	818573
2016-01-11	128.96	129.69	120.88	123.58	698974
2016-01-12	123.81	131.65	123.81	129.96	1088648
2016-01-13	131.05	132.62	122.04	122.93	802179
2016-01-14	122.72	128.25	119.11	126.49	673412
2016-01-15	122.66	126.10	120.93	124.40	708453
2016-01-19	126.19	127.09	119.17	120.68	649897
2016-01-20	118.67	130.37	116.15	128.61	985040
2016-01-21	127.61	132.96	125.64	130.16	906907
2016-01-22	132.85	133.70	130.51	132.82	557007
2016-01-25	132.04	133.97	131.01	131.40	522892
2016-01-26	132.05	134.12	128.20	132.65	404383
2016-01-27	131.85	133.12	127.30	128.21	651175
2016-01-28	130.19	130.97	123.01	124.60	659932
2016-01-29	124.74	128.86	124.74	128.74	853163
2016-02-01	128.55	130.54	125.54	127.24	783136
2016-02-02	126.35	127.11	121.63	122.00	441523
2016-02-03	122.76	124.00	118.75	123.45	776996
2016-02-04	123.07	126.58	122.07	124.87	477103
2016-02-05	124.67	126.24	121.19	121.77	507223
2016-02-08	119.47	121.62	111.96	114.16	672928
2016-02-09	111.37	118.98	109.06	116.70	768555
2016-02-10	116.63	120.86	112.95	116.49	738625
2016-02-11	112.30	116.74	108.50	112.72	938615
2016-02-12	113.05	115.75	109.44	113.78	592017
2016-02-16	115.63	119.87	114.36	119.00	570893
2016-02-17	120.78	127.13	120.78	122.79	509347
2016-02-18	123.24	125.49	121.43	121.64	383404
2016-02-19	120.42	123.71	119.54	123.07	432352
2016-02-22	124.23	126.53	123.86	125.45	576745
2016-02-23	124.96	126.02	120.11	121.92	679264
2016-02-24	120.00	122.22	114.83	121.83	895495
2016-02-25	121.92	124.50	120.23	123.36	612324
2016-02-26	124.72	126.29	122.58	125.00	596491
2016-02-29	123.48	124.20	121.21	121.58	694049
2016-03-01	121.42	124.17	120.17	123.71	733745
2016-03-02	123.40	126.88	122.63	123.71	579927
2016-03-03	124.92	127.50	124.84	125.46	560937
2016-03-04	125.44	126.39	123.01	123.76	593819
2016-03-07	122.78	128.56	122.60	127.84	570809
2016-03-08	126.04	129.48	125.50	127.84	602915
2016-03-09	126.28	127.96	125.15	126.56	422381
2016-03-10	127.73	129.00	126.77	127.78	505573
2016-03-11	128.70	133.82	128.12	133.80	627636
2016-03-14	133.43	134.42	130.01	130.09	605371
2016-03-15	129.17	130.00	120.02	120.85	876586
2016-03-16	121.37	123.42	118.86	120.97	650255
2016-03-17	121.19	121.91	116.36	118.65	869208
2016-03-18	118.65	120.05	117.25	118.30	1023376
2016-03-21	118.07	120.29	117.86	119.21	693062
2016-03-22	118.17	123.15	117.75	122.36	668346
2016-03-23	122.14	123.14	120.16	121.11	521383
2016-03-24	120.11	121.86	116.92	118.59	680553
2016-03-28	119.25	119.25	119.25	119.25	700
2016-03-29	117.60	121.52	115.51	118.13	473075
2016-03-30	121.54	128.28	121.38	124.03	1292180
2016-03-31	123.60	132.05	123.60	124.03	932715
2016-04-01	130.00	136.67	129.00	133.82	713726
2016-04-04	133.72	138.25	132.13	135.55	560284
2016-04-05	133.47	135.14	131.99	133.74	564215
2016-04-06	134.25	141.22	133.79	140.99	902644
2016-04-07	140.90	142.94	138.79	140.07	957804
2016-04-08	141.15	142.07	138.29	140.01	560659
2016-04-11	140.25	141.14	137.05	138.19	620072
2016-04-12	136.98	139.76	135.50	139.67	996857
2016-04-13	146.98	153.00	144.12	147.34	1968789
2016-04-14	147.35	147.43	144.43	146.29	883411
2016-04-15	145.79	146.35	143.42	144.79	625375
2016-04-18	144.69	148.48	144.51	147.77	760477
2016-04-19	149.00	151.19	146.70	149.52	906018
2016-04-20	150.52	152.75	146.81	151.02	783594
2016-04-21	151.77	156.52	151.30	156.12	791537
2016-04-22	155.51	157.43	153.62	157.16	626003
2016-04-25	160.00	160.00	153.02	154.55	672568
2016-04-26	153.89	155.07	150.46	154.66	618946
2016-04-27	154.05	154.29	151.02	152.97	434838
2016-04-28	151.58	153.94	150.98	152.00	398224
2016-04-29	152.24	152.68	146.73	150.70	508143
2016-05-02	151.25	152.68	149.34	152.57	396901
2016-05-03	152.23	153.98	149.36	152.47	469807
2016-05-04	150.02	150.49	146.09	148.58	494496
2016-05-05	149.01	149.01	145.47	145.75	1174431
2016-05-06	144.96	148.28	139.75	144.35	733442
2016-05-09	145.13	149.09	145.13	147.69	767981
2016-05-10	148.78	148.99	145.02	147.82	960396
2016-05-11	154.55	155.95	148.53	148.76	1890250
2016-05-12	149.49	150.36	142.28	145.23	1148844
2016-05-13	145.26	147.80	144.50	145.66	1043905
2016-05-16	145.20	149.34	144.94	148.96	1085072
2016-05-17	148.98	151.63	147.89	149.46	1007402
2016-05-18	149.35	153.53	149.28	150.79	805392
2016-05-19	150.64	151.78	145.32	147.31	923790
2016-05-20	147.74	150.73	147.34	149.64	1308595
2016-05-23	150.31	150.92	147.74	148.25	877961
2016-05-24	149.89	151.83	148.18	151.69	846133
2016-05-25	151.50	154.30	150.69	152.77	458146
2016-05-26	153.38	154.09	151.03	152.77	524456
2016-05-27	152.70	153.87	151.30	152.09	430051
2016-05-31	151.94	154.78	149.28	151.56	1346371
2016-06-01	151.32	155.51	150.66	154.72	775480
2016-06-02	154.67	156.92	154.07	155.99	571190
2016-06-03	154.72	154.72	150.30	152.75	527253
2016-06-06	155.77	156.50	152.10	155.63	498182
2016-06-07	153.97	155.76	151.64	154.91	673004
2016-06-08	154.90	155.39	152.85	154.96	400985
2016-06-09	154.35	157.29	154.35	156.02	767023
2016-06-10	154.11	154.71	149.73	150.76	549926
2016-06-13	149.54	152.27	148.47	148.57	717657
2016-06-14	147.97	148.77	146.87	148.44	562046
2016-06-15	149.64	151.07	147.45	147.78	713322
2016-06-16	147.25	147.25	143.66	145.84	729454
2016-06-17	145.32	146.75	142.42	143.63	767277
2016-06-20	145.29	146.97	144.07	144.31	653057
2016-06-21	144.95	144.95	139.52	141.92	796933
2016-06-22	141.41	146.14	140.73	142.94	640449
2016-06-23	144.47	145.13	142.04	145.00	778963
2016-06-24	139.33	142.70	137.32	137.90	5618345
2016-06-27	137.44	137.50	131.24	132.61	918966
2016-06-28	134.95	137.55	133.38	137.07	901904
2016-06-29	139.14	141.67	137.32	140.54	764459
2016-06-30	141.10	142.35	138.79	141.31	661969
2016-07-01	140.67	143.79	140.06	141.04	589531
2016-07-05	140.14	140.40	137.00	138.98	534422
2016-07-06	138.57	140.52	137.34	140.11	652247
2016-07-07	140.90	141.65	137.55	138.48	591723
2016-07-08	139.66	141.00	138.14	139.88	899478
2016-07-11	141.19	142.92	140.00	140.16	593345
2016-07-12	140.94	142.89	140.21	142.26	467487
2016-07-13	142.94	144.26	140.34	141.39	527597
2016-07-14	143.18	143.49	141.21	142.43	380898
2016-07-15	142.43	143.96	141.76	142.38	306368
2016-07-18	142.02	143.86	141.76	142.51	244583
2016-07-19	142.79	143.86	140.29	140.80	402592
2016-07-20	141.87	143.78	140.91	143.26	481706
2016-07-21	143.47	145.55	141.32	143.54	861011
2016-07-22	143.47	143.75	140.79	141.96	713806
2016-07-25	142.02	142.20	140.21	141.34	547788
2016-07-26	140.98	141.11	138.76	138.92	753255
2016-07-27	139.44	142.12	138.76	141.91	734831
2016-07-28	137.70	153.98	136.00	152.82	4358492
2016-07-29	152.82	153.73	149.45	150.97	1288632
2016-08-01	150.78	152.69	149.30	150.53	617600
2016-08-02	150.68	151.29	148.30	149.85	614234
2016-08-03	150.13	152.22	149.09	151.15	465779
2016-08-04	150.77	152.29	148.91	149.64	519227
2016-08-05	150.69	151.62	148.98	150.63	286624
2016-08-08	151.05	151.18	148.78	149.02	427724
2016-08-09	148.66	151.44	148.42	150.01	611526
2016-08-10	145.51	147.75	139.51	140.01	1465580
2016-08-11	140.01	140.59	137.00	138.08	790694
2016-08-12	138.08	138.54	136.02	136.56	645975
2016-08-15	136.45	138.88	136.45	137.98	634018
2016-08-16	137.96	137.97	136.00	136.53	662366
2016-08-17	137.35	137.36	135.02	136.31	623775
2016-08-18	136.97	136.97	135.58	136.33	460705
2016-08-19	136.03	136.49	135.41	136.22	232872
2016-08-22	136.98	137.75	135.40	135.51	422420
2016-08-23	136.48	136.70	133.83	134.73	439171
2016-08-24	134.76	136.01	129.38	129.96	656554
2016-08-25	129.52	129.93	125.98	127.36	900078
2016-08-26	127.94	129.64	126.90	128.52	588513
2016-08-29	128.25	128.64	126.09	126.73	721143
2016-08-30	126.61	127.56	125.82	126.23	605739
2016-08-31	126.15	126.22	123.52	123.83	768365
2016-09-01	123.98	124.25	121.48	123.31	820667
2016-09-02	123.44	123.44	119.52	120.84	853226
2016-09-06	120.77	123.94	120.51	121.42	572706
2016-09-07	121.42	123.63	121.08	121.92	643527
2016-09-08	121.70	123.32	120.74	121.63	553135
2016-09-09	120.77	121.04	118.08	118.12	700018
2016-09-12	117.34	121.88	117.34	121.37	569222
2016-09-13	121.25	121.27	119.30	119.92	543337
2016-09-14	120.12	123.21	119.70	122.54	763290
2016-09-15	122.60	127.85	122.44	127.81	1137881
2016-09-16	126.61	128.00	125.65	126.04	1072367
2016-09-19	126.17	127.83	125.60	126.18	414062
2016-09-20	126.96	127.17	125.66	126.31	401607
2016-09-21	127.57	129.60	127.21	128.81	630216
2016-09-22	129.60	130.10	126.23	126.65	527019
2016-09-23	126.23	128.70	126.23	127.19	550089
2016-09-26	127.01	127.01	122.89	123.79	731065
2016-09-27	123.24	126.13	122.55	125.89	552847
2016-09-28	126.56	126.65	124.44	125.76	340511
2016-09-29	125.37	126.20	121.77	123.01	604045
2016-09-30	123.07	123.58	121.08	121.48	724222
2016-10-03	121.50	122.39	120.51	121.91	435185
2016-10-04	121.66	123.67	121.64	122.56	521757
2016-10-05	122.50	126.00	122.50	124.79	501627
2016-10-06	124.08	124.70	121.85	122.91	305289
2016-10-07	122.73	123.24	121.43	122.81	371790
2016-10-10	123.85	126.36	123.60	125.35	551024
2016-10-11	124.37	124.76	120.75	122.47	626909
2016-10-12	122.05	122.72	120.09	120.70	411457
2016-10-13	119.29	121.54	118.85	121.12	502131
2016-10-14	122.16	122.16	118.29	118.34	302168
2016-10-17	118.16	118.46	116.53	117.69	313891
2016-10-18	118.74	120.14	118.74	119.35	281548
2016-10-19	118.99	120.48	118.72	120.11	198715
2016-10-20	119.91	122.41	119.91	121.61	361567
2016-10-21	121.54	122.28	120.52	121.26	288650
2016-10-24	121.74	122.21	118.87	118.91	249879
2016-10-25	119.31	120.94	118.83	118.96	272316
2016-10-26	118.68	119.82	117.07	117.56	498288
2016-10-27	118.73	119.92	115.26	119.13	620840
2016-10-28	118.38	118.52	113.58	113.60	875418
2016-10-31	114.05	114.05	109.05	109.47	950665
2016-11-01	109.32	111.82	108.10	109.90	667660
2016-11-02	109.94	110.87	106.73	107.00	531382
2016-11-03	107.65	108.37	96.27	96.74	2357774
2016-11-04	95.80	104.16	95.80	103.10	1447327
2016-11-07	104.34	109.08	104.00	107.51	754832
2016-11-08	106.30	109.11	103.14	106.19	800043
2016-11-09	112.00	119.61	110.01	112.59	2069164
2016-11-10	113.89	116.80	112.82	114.31	1037237
2016-11-11	114.00	115.14	111.60	113.11	610163
2016-11-14	113.38	114.54	111.35	112.86	685687
2016-11-15	112.19	113.19	109.22	112.35	462101
2016-11-16	112.50	114.31	111.20	111.54	423064
2016-11-17	112.00	112.82	109.89	110.24	658642
2016-11-18	110.41	111.54	107.75	109.25	672871
2016-11-21	109.51	110.87	109.07	110.53	624547
2016-11-22	110.07	111.30	107.91	108.83	519148
2016-11-23	107.70	111.73	107.44	111.65	459789
2016-11-25	111.65	112.44	110.46	110.98	156834
2016-11-28	110.09	110.82	108.03	108.04	596208
2016-11-29	109.03	109.08	105.50	105.84	643138
2016-11-30	106.10	106.12	103.55	103.63	601206
2016-12-01	104.21	104.86	101.27	101.76	598614
2016-12-02	101.80	103.40	101.80	102.32	544447
2016-12-05	102.72	105.75	100.84	101.62	691257
2016-12-06	101.77	104.00	100.46	103.88	494354
2016-12-07	102.64	103.98	99.28	100.60	694201
2016-12-08	100.52	102.23	99.53	101.80	718656
2016-12-09	101.70	104.99	101.37	102.30	634634
2016-12-12	101.81	103.67	101.73	102.70	438719
2016-12-13	103.28	105.00	102.95	103.23	640828
2016-12-14	102.76	103.70	101.44	103.39	662643
2016-12-15	103.09	104.91	102.65	104.30	478521
2016-12-16	105.32	106.70	104.82	105.39	689525
2016-12-19	105.39	109.18	105.39	107.12	814072
2016-12-20	106.93	109.12	106.93	107.83	568568
2016-12-21	108.23	109.61	107.17	108.03	542531
2016-12-22	108.33	108.98	106.30	106.61	352459
2016-12-23	106.60	110.64	106.60	110.40	519956
2016-12-27	110.21	114.87	110.06	112.20	901078
2016-12-28	113.00	113.43	108.07	108.36	728544
2016-12-29	107.63	108.99	106.65	107.54	335753
2016-12-30	107.16	109.57	106.85	109.03	489596
2017-01-03	110.00	111.89	109.14	111.46	570340
2017-01-04	113.00	117.21	112.22	115.83	981378
2017-01-05	115.94	116.43	114.82	115.75	432866
2017-01-06	115.77	117.19	113.65	115.16	547293
2017-01-09	115.81	117.24	114.35	116.58	618139
2017-01-10	117.03	117.21	115.29	116.12	522252
2017-01-11	116.01	116.67	112.52	115.70	761859
2017-01-12	115.03	119.11	114.76	117.55	677499
2017-01-13	117.99	119.57	117.08	117.30	620137
2017-01-17	115.93	115.93	113.85	115.57	896170
2017-01-18	125.00	130.12	124.25	128.61	3128000
2017-01-19	128.07	128.40	124.40	124.42	754688
2017-01-20	124.29	125.28	122.83	123.88	784878
2017-01-23	123.47	124.28	121.40	121.43	594789
2017-01-24	121.43	122.51	119.20	120.19	1077108
2017-01-25	120.53	121.77	120.09	120.75	439632
2017-01-26	120.75	121.33	119.15	119.46	504420
2017-01-27	119.42	120.69	118.71	119.48	419971
2017-01-30	119.42	120.34	117.16	119.33	598863
2017-01-31	118.24	122.19	117.70	121.92	589182
2017-02-01	121.53	123.64	121.53	123.23	375194
2017-02-02	122.38	123.88	121.72	123.19	297515
2017-02-03	123.02	124.61	122.71	124.45	249911
2017-02-06	124.01	125.89	123.52	125.55	274417
2017-02-07	125.38	125.84	124.09	125.05	365335
2017-02-08	124.93	127.96	124.77	127.31	564259
2017-02-09	127.88	129.79	127.58	128.80	484107
2017-02-10	129.00	131.58	128.52	130.92	553628
2017-02-13	131.48	133.17	130.62	132.05	472085
2017-02-14	131.21	134.11	130.98	133.78	614593
2017-02-15	134.55	139.23	133.41	137.89	885738
2017-02-16	137.52	138.39	133.64	136.41	543205
2017-02-17	136.37	137.56	135.39	137.19	460285
2017-02-21	138.03	138.66	134.31	135.93	684913
2017-02-22	135.14	136.18	134.10	134.95	321790
2017-02-23	135.70	137.14	135.00	135.40	417234
2017-02-24	134.96	136.18	133.29	136.11	331055
2017-02-27	135.45	137.89	134.96	136.97	651261
2017-02-28	136.56	136.56	132.06	132.62	729052
2017-03-01	138.25	138.49	132.31	135.73	960501
2017-03-02	134.14	137.91	134.06	136.18	696310
2017-03-03	135.74	137.86	133.62	134.01	498475
2017-03-06	131.98	133.19	130.30	132.81	509790
2017-03-07	131.20	133.60	130.25	132.99	386691
2017-03-08	132.56	134.25	132.39	132.96	286639
2017-03-09	132.54	134.14	131.64	133.04	457817
2017-03-10	134.70	135.41	133.42	134.83	344376
2017-03-13	135.10	138.00	134.23	137.41	588485
2017-03-14	136.43	137.40	134.75	136.89	361055
2017-03-15	137.89	139.96	137.18	138.82	657568
2017-03-16	139.17	139.83	135.16	135.85	352045
2017-03-17	135.48	136.49	133.81	134.77	508444
2017-03-20	140.01	144.92	139.31	144.08	1753586
2017-03-21	144.08	144.54	140.49	142.95	902094
2017-03-22	143.26	143.45	140.20	142.34	808572
2017-03-23	141.80	143.36	140.60	142.50	433291
2017-03-24	142.45	144.59	141.63	143.14	601925
2017-03-27	141.59	148.14	141.14	146.98	670425
2017-03-28	146.38	147.28	145.56	145.91	461619
2017-03-29	145.51	146.82	145.13	146.05	464913
2017-03-30	146.52	146.83	145.58	145.68	303532
2017-03-31	145.74	146.97	144.95	145.13	509505
2017-04-03	144.55	145.36	141.90	142.91	554601
2017-04-04	142.63	144.26	142.17	143.21	319051
2017-04-05	144.18	144.18	139.72	140.65	669732
2017-04-06	150.00	154.99	149.63	153.88	2733908
2017-04-07	152.81	155.60	151.24	153.78	643913
2017-04-10	152.24	153.54	151.70	152.88	447472
2017-04-11	152.12	154.17	151.32	152.98	648298
2017-04-12	153.57	153.57	151.15	152.21	418999
2017-04-13	151.77	154.38	151.71	153.11	329827
2017-04-17	152.56	153.91	152.27	152.88	220160
2017-04-18	152.50	152.87	150.76	152.11	380104
2017-04-19	152.83	152.83	150.69	151.51	398947
2017-04-20	151.51	154.45	151.43	154.22	544383
2017-04-21	153.23	153.99	151.55	152.84	436725
2017-04-24	154.43	155.00	153.42	154.53	425842
2017-04-25	155.53	155.99	154.10	154.90	329331
2017-04-26	155.09	158.41	155.09	157.75	427167
2017-04-27	158.69	162.25	157.68	162.01	713862
2017-04-28	163.33	163.75	158.80	159.28	439054
2017-05-01	160.11	160.97	158.92	160.70	268116
2017-05-02	160.78	161.96	158.82	159.71	256362
2017-05-03	159.55	160.00	158.17	158.38	286995
2017-05-04	157.81	159.08	155.72	158.09	227479
2017-05-05	158.23	159.14	155.25	159.06	199229
2017-05-08	158.92	158.92	155.96	156.67	355041
2017-05-09	157.80	160.64	157.66	158.35	588273
2017-05-10	156.85	158.49	152.06	156.86	804241
2017-05-11	155.31	156.14	152.43	155.18	493400
2017-05-12	154.75	155.30	152.08	153.79	404995
2017-05-15	152.98	157.33	152.50	154.97	536888
2017-05-16	155.57	156.00	151.00	151.29	498356
2017-05-17	150.16	151.18	147.61	148.19	636733
2017-05-18	147.86	149.64	146.83	149.14	409196
2017-05-19	150.03	150.69	149.08	149.15	261766
2017-05-22	150.20	152.30	149.45	151.97	462621
2017-05-23	153.21	153.21	149.50	150.61	246631
2017-05-24	150.32	150.76	148.75	150.10	278785
2017-05-25	151.51	152.73	150.37	152.05	286833
2017-05-26	152.88	155.00	150.95	151.11	291235
2017-05-30	150.68	151.98	147.45	148.17	403965
2017-05-31	147.41	147.93	145.16	145.56	712289
2017-06-01	146.16	150.29	145.64	149.33	576621
2017-06-02	149.35	151.16	148.22	148.59	485160
2017-06-05	147.89	149.00	146.07	147.42	281458
2017-06-06	146.41	147.15	144.91	145.19	334330
2017-06-07	146.10	152.78	146.10	151.62	803065
2017-06-08	152.18	154.86	152.18	154.42	543680
2017-06-09	154.35	157.39	153.88	154.91	544563
2017-06-12	155.00	155.46	148.04	149.27	843693
2017-06-13	149.57	150.01	146.54	149.49	519304
2017-06-14	150.10	152.00	149.34	151.22	265112
2017-06-15	150.65	151.44	149.36	149.97	306149
2017-06-16	150.61	151.72	149.01	149.96	369039
2017-06-19	150.86	151.86	150.39	151.08	480353
2017-06-20	150.46	154.38	149.13	152.25	561325
2017-06-21	152.71	155.82	152.02	154.26	1037879
2017-06-22	154.89	159.96	154.02	159.48	821950
2017-06-23	160.00	160.00	155.37	158.80	739399
2017-06-26	159.60	159.80	157.60	158.80	560622
2017-06-27	159.73	159.86	154.68	154.86	416996
2017-06-28	154.71	157.45	154.36	155.18	355755
2017-06-29	155.60	157.13	153.67	155.75	331510
2017-06-30	155.74	156.70	154.50	155.50	349438
2017-07-03	156.39	158.27	155.65	156.84	248450
2017-07-05	157.34	158.83	154.83	155.75	270888
2017-07-06	155.10	155.27	153.32	154.05	358299
2017-07-07	154.56	155.52	152.53	154.49	390768
2017-07-10	154.46	154.50	152.26	153.14	338953
2017-07-11	152.76	154.07	151.97	152.94	204366
2017-07-12	153.80	156.43	153.21	155.93	323743
2017-07-13	155.75	155.82	151.88	155.38	560892
2017-07-14	155.03	156.29	154.34	154.47	292353
2017-07-17	154.97	156.41	154.16	155.38	440666
2017-07-18	154.97	155.91	153.71	155.85	413327
2017-07-19	156.87	157.79	155.04	156.14	259200
2017-07-20	156.88	160.57	155.63	159.85	460592
2017-07-21	159.75	161.65	158.60	161.13	417151
2017-07-24	161.80	162.41	158.92	160.98	413279
2017-07-25	161.30	162.12	159.60	161.25	348406
2017-07-26	161.75	162.59	160.80	161.52	241129
2017-07-27	161.02	161.98	157.20	158.64	301900
2017-07-28	158.73	158.88	156.09	156.80	340685
2017-07-31	157.54	157.78	152.49	153.61	513047
2017-08-01	153.77	154.58	149.60	150.97	400611
2017-08-02	150.97	151.00	148.41	150.41	362550
2017-08-03	149.16	155.00	149.16	154.41	560619
2017-08-04	154.80	156.53	153.63	155.60	366705
2017-08-07	155.62	157.35	154.25	155.56	405902
2017-08-08	156.16	157.14	151.76	152.29	573327
2017-08-09	142.30	145.24	140.60	142.90	1992004
2017-08-10	141.94	146.47	141.54	143.66	579095
2017-08-11	142.36	146.05	141.76	142.71	476916
2017-08-14	143.22	144.45	141.93	143.97	462228
2017-08-15	144.38	149.66	144.09	146.63	362617
2017-08-16	146.83	147.99	146.01	147.40	449156
2017-08-17	146.73	148.35	145.85	146.01	285344
2017-08-18	140.23	144.57	139.28	144.40	1596250
2017-08-21	144.76	145.66	142.00	142.62	424006
2017-08-22	143.27	147.54	143.27	146.74	784940
2017-08-23	146.43	146.98	144.48	146.50	247456
2017-08-24	146.94	149.17	146.26	148.32	432101
2017-08-25	148.40	148.40	145.34	146.00	477554
2017-08-28	146.42	146.69	144.71	146.09	297724
2017-08-29	146.59	146.71	143.66	145.86	470685
2017-08-30	146.40	146.60	144.59	145.94	424799
2017-08-31	146.00	149.54	145.69	149.36	512648
2017-09-01	148.90	150.14	146.86	147.57	444049
2017-09-05	147.69	149.36	146.02	147.62	400324
2017-09-06	148.63	149.53	146.87	148.60	331578
2017-09-07	147.68	151.33	147.23	150.79	368950
2017-09-08	149.67	152.72	149.67	152.28	291080
2017-09-11	153.99	154.75	151.45	153.21	383711
2017-09-12	153.52	155.82	153.16	155.50	379022
2017-09-13	154.67	155.09	152.06	152.68	326748
2017-09-14	152.00	152.86	150.39	150.72	400967
2017-09-15	149.78	151.78	149.20	151.48	439864
2017-09-18	153.94	155.85	150.99	152.65	625880
2017-09-19	152.26	153.23	150.94	151.18	320752
2017-09-20	150.00	150.55	145.83	148.07	604483
2017-09-21	148.17	148.67	146.99	147.78	169065
2017-09-22	147.76	148.51	146.91	147.89	187044
2017-09-25	147.63	150.63	146.96	149.49	350600
2017-09-26	149.55	151.41	147.35	148.16	266174
2017-09-27	149.01	149.78	147.99	149.16	316031
2017-09-28	149.47	149.73	147.07	148.13	381279
2017-09-29	148.27	148.99	146.08	146.25	308632
2017-10-02	146.51	150.58	145.67	150.13	430594
2017-10-03	150.42	151.45	147.34	149.61	431913
2017-10-04	150.34	151.28	149.86	150.39	256799
2017-10-05	150.40	150.79	148.53	149.31	257862
2017-10-06	148.62	149.81	146.28	146.47	351047
2017-10-09	146.99	147.87	144.48	145.31	268173
2017-10-10	144.92	145.55	143.33	143.57	527381
2017-10-11	143.24	144.53	142.04	142.57	466147
2017-10-12	142.28	143.82	141.11	141.60	447658
2017-10-13	141.73	141.89	139.22	141.38	449020
2017-10-16	141.08	143.16	140.11	140.50	263134
2017-10-17	140.47	140.89	138.18	140.50	510695
2017-10-18	140.33	141.91	139.59	140.46	394302
2017-10-19	140.88	145.51	139.88	145.00	729574
2017-10-20	145.00	145.97	143.30	144.05	299602
2017-10-23	143.63	143.86	139.61	140.16	484350
2017-10-24	141.00	142.19	139.76	142.00	400548
2017-10-25	142.09	142.09	138.83	140.27	294560
2017-10-26	140.43	140.79	138.42	138.46	268341
2017-10-27	138.80	138.80	132.97	133.95	775450
2017-10-30	134.35	137.15	133.46	136.31	688251
2017-10-31	136.89	142.00	136.89	141.53	559914
2017-11-01	142.00	143.05	140.30	141.47	421232
2017-11-02	141.19	141.19	136.79	136.94	387093
2017-11-03	135.65	138.67	135.06	137.89	287844
2017-11-06	139.00	141.14	137.50	140.25	783576
2017-11-07	141.17	141.18	128.58	132.82	1968288
2017-11-08	132.80	142.00	132.52	136.40	1280793
2017-11-09	135.43	136.20	133.53	135.31	545424
2017-11-10	134.69	138.71	134.27	138.70	551906
2017-11-13	138.98	138.98	135.86	136.47	313197
2017-11-14	136.14	136.59	133.50	134.24	423889
2017-11-15	134.00	134.49	131.63	134.17	354334
2017-11-16	135.27	135.27	133.02	133.53	429395
2017-11-17	133.19	134.97	132.82	133.87	314323
2017-11-20	134.46	136.47	133.88	136.27	465051
2017-11-21	137.07	137.87	134.76	137.19	341024
2017-11-22	137.54	140.67	137.41	138.04	294431
2017-11-24	138.19	139.59	137.52	138.70	68261
2017-11-27	139.28	139.64	136.49	138.18	364183
2017-11-28	139.26	140.87	137.81	139.61	383328
2017-11-29	140.30	140.98	137.28	137.87	688563
2017-11-30	138.18	140.14	137.10	139.74	559239
2017-12-01	139.23	140.99	137.31	138.19	397541
2017-12-04	139.35	139.35	136.48	136.56	273945
2017-12-05	134.01	136.56	133.23	135.75	451359
2017-12-06	135.74	135.76	133.13	133.66	294522
2017-12-07	133.81	135.09	132.70	134.83	243135
2017-12-08	134.94	139.16	134.09	138.97	544992
2017-12-11	139.15	141.42	137.56	140.00	326375
2017-12-12	139.79	141.64	139.34	140.55	320684
2017-12-13	140.18	142.80	139.73	140.63	504987
2017-12-14	140.93	141.71	134.82	135.50	529713
2017-12-15	135.35	136.99	134.62	135.53	731684
2017-12-18	136.42	137.03	133.73	134.09	563941
2017-12-19	133.69	135.34	133.44	133.55	350571
2017-12-20	133.20	134.77	130.15	131.06	754162
2017-12-21	131.74	133.64	130.95	133.51	491516
2017-12-22	133.84	134.47	131.95	132.78	192982
2017-12-26	132.38	135.33	132.38	135.27	389223
2017-12-27	135.56	136.87	134.69	135.03	290088
2017-12-28	135.22	136.73	134.13	136.57	322952
2017-12-29	136.99	138.19	134.43	134.65	317186
2018-01-02	135.19	137.54	135.05	137.40	330694
2018-01-03	138.78	140.00	137.80	138.93	366997
2018-01-04	138.94	139.77	136.51	136.74	308398
2018-01-05	137.78	137.78	135.40	135.59	379045
2018-01-08	135.61	136.61	132.88	136.53	451640
2018-01-09	137.31	145.00	137.31	143.04	905315
2018-01-10	142.45	143.70	140.74	142.14	414673
2018-01-11	142.00	148.83	140.45	148.50	878556
2018-01-12	148.65	151.85	148.22	150.19	787439
2018-01-16	152.16	152.93	149.31	149.80	630005
2018-01-17	150.29	151.07	148.52	149.71	459221
2018-01-18	149.99	150.15	147.68	149.25	435498
2018-01-19	149.75	150.00	147.51	148.70	417379
2018-01-22	149.51	152.46	148.73	152.42	508612
2018-01-23	153.00	153.85	152.05	153.04	419831
2018-01-24	153.41	154.10	150.83	152.86	375568
2018-01-25	153.44	153.61	150.99	153.12	386034
2018-01-26	154.13	155.91	153.12	155.79	342788
2018-01-29	154.72	157.34	153.84	155.77	415020
2018-01-30	154.51	154.51	149.02	149.87	540439
2018-01-31	150.77	150.77	145.53	145.74	436525
2018-02-01	145.39	148.18	145.35	146.35	351180
2018-02-02	145.65	145.95	143.19	143.83	343788
2018-02-05	141.94	145.03	138.60	139.26	418359
2018-02-06	136.71	143.39	135.11	143.00	700070
2018-02-07	143.00	144.89	141.39	143.01	317200
2018-02-08	143.33	144.46	138.15	138.51	393656
2018-02-09	140.59	141.98	134.31	139.93	410221
2018-02-12	141.04	142.19	138.85	139.92	241356
2018-02-13	139.42	142.14	138.33	141.41	295329
2018-02-14	139.99	146.38	138.50	145.84	327212
2018-02-15	146.91	146.91	143.55	143.99	271571
2018-02-16	144.20	146.32	143.28	145.76	294731
2018-02-20	144.86	146.59	143.79	144.78	421606
2018-02-21	144.78	147.68	144.01	145.39	276055
2018-02-22	146.00	146.59	144.26	144.42	239511
2018-02-23	145.42	147.49	144.03	147.46	267402
2018-02-26	147.30	148.61	146.51	147.44	390768
2018-02-27	146.80	148.28	143.58	143.80	507929
2018-02-28	143.51	151.71	143.01	144.80	847301
2018-03-01	145.00	145.17	139.72	140.67	489858
2018-03-02	140.27	141.71	139.25	141.45	361997
2018-03-05	141.55	144.38	140.40	143.39	309789
2018-03-06	143.02	145.14	141.19	144.85	538536
2018-03-07	143.62	145.54	142.48	145.29	455054
2018-03-08	145.84	148.19	144.76	147.66	516393
2018-03-09	148.00	153.63	148.00	152.43	643956
2018-03-12	152.44	154.99	152.05	154.00	363307
2018-03-13	155.00	155.70	150.80	150.98	347263
2018-03-14	151.12	152.97	149.73	150.74	343565
2018-03-15	151.22	152.00	147.88	148.70	371566
2018-03-16	149.41	154.43	149.06	154.09	727865
2018-03-19	157.00	159.72	155.60	157.16	784178
2018-03-20	157.14	157.66	153.08	154.26	360321
2018-03-21	153.87	156.06	153.00	153.74	267866
2018-03-22	151.43	153.96	150.61	150.68	316352
2018-03-23	151.02	152.75	147.24	147.98	415734
2018-03-26	149.65	151.17	147.24	151.03	401563
2018-03-27	151.33	151.99	145.88	146.51	410738
2018-03-28	147.22	149.48	146.55	147.66	325487
2018-03-29	148.69	152.06	148.14	150.99	639718
2018-04-02	150.01	150.22	145.13	146.33	378307
2018-04-03	147.37	148.61	145.70	147.42	404768
2018-04-04	146.16	150.48	145.85	150.18	375512
2018-04-05	151.23	154.14	150.12	152.61	652321
2018-04-06	151.67	152.79	148.50	149.91	475813
2018-04-09	151.48	151.97	149.58	150.86	436682
2018-04-10	152.68	157.38	150.74	155.94	621958
2018-04-11	154.96	156.64	153.77	154.97	306721
2018-04-12	156.14	157.90	155.17	156.46	336407
2018-04-13	157.49	157.55	154.81	156.07	212822
2018-04-16	156.01	157.23	154.17	155.96	414701
2018-04-17	157.04	158.52	155.08	157.59	548947
2018-04-18	157.32	158.84	156.09	158.04	431225
2018-04-19	157.80	159.45	156.67	158.72	476535
2018-04-20	158.87	159.01	156.69	157.95	259664
2018-04-23	158.31	158.68	154.85	155.64	239132
2018-04-24	155.84	157.86	153.20	154.51	304401
2018-04-25	154.38	154.94	152.06	154.67	290752
2018-04-26	155.48	156.20	153.55	154.09	202037
2018-04-27	154.10	154.75	153.16	153.79	264254
2018-04-30	154.58	156.77	151.99	152.04	283542
2018-05-01	151.57	156.31	151.14	154.38	458036
2018-05-02	153.97	154.66	150.74	151.52	358103
2018-05-03	150.76	152.00	146.28	148.03	499080
2018-05-04	147.61	150.22	145.94	147.26	482260
2018-05-07	148.02	149.30	146.57	147.03	460886
2018-05-08	149.24	149.28	145.66	147.56	514603
2018-05-09	152.00	160.00	150.92	156.31	1525330
2018-05-10	157.52	161.82	155.94	161.08	1029173
2018-05-11	160.23	166.80	159.85	164.42	1103379
2018-05-14	164.68	168.48	164.43	166.00	879454
2018-05-15	164.64	165.81	162.47	162.86	530210
2018-05-16	163.15	163.15	159.89	161.24	608426
2018-05-17	161.16	165.49	160.26	165.01	603616
2018-05-18	164.35	167.98	163.25	167.51	477750
2018-05-21	168.64	168.64	165.36	166.05	431108
2018-05-22	166.19	168.17	166.05	167.09	364894
2018-05-23	165.98	167.47	164.93	164.95	431666
2018-05-24	165.15	165.92	162.68	163.58	503352
2018-05-25	163.73	165.74	163.68	165.02	369700
2018-05-29	162.76	165.73	162.75	165.55	508317
2018-05-30	166.00	169.00	165.70	168.48	469240
2018-05-31	168.23	169.25	167.73	169.00	617212
2018-06-01	168.01	171.76	167.80	170.75	928650
2018-06-04	171.50	172.78	169.68	172.02	492737
2018-06-05	172.45	173.93	171.77	172.54	521348
2018-06-06	172.42	176.25	172.42	175.29	703995
2018-06-07	176.00	176.62	174.25	175.53	738358
2018-06-08	174.98	177.93	174.54	176.79	409222
2018-06-11	176.72	179.19	175.36	177.93	474304
2018-06-12	177.76	178.09	175.09	175.36	479460
2018-06-13	176.36	178.37	174.75	175.81	531343
2018-06-14	176.53	178.08	174.87	177.23	406435
2018-06-15	176.99	179.65	176.68	178.10	668630
2018-06-18	176.18	178.43	173.05	177.81	345459
2018-06-19	177.11	181.69	176.29	180.35	660576
2018-06-20	180.00	184.00	175.86	183.18	1013599
2018-06-21	183.49	183.49	179.00	180.13	690733
2018-06-22	181.70	182.65	177.45	178.50	4217789
2018-06-25	178.25	179.10	173.99	175.62	525583
2018-06-26	175.50	176.35	173.35	173.90	376144
2018-06-27	174.55	175.71	173.44	174.50	691368
2018-06-28	173.22	174.59	170.00	173.86	459789
2018-06-29	174.00	175.28	171.86	172.30	430795
2018-07-02	170.81	174.57	170.00	173.15	410715
2018-07-03	173.37	174.50	172.26	172.94	173446
2018-07-05	173.81	176.79	171.68	176.49	492648
2018-07-06	176.84	179.94	176.84	177.67	323653
2018-07-09	178.56	180.30	177.85	179.40	366923
2018-07-10	180.63	180.86	178.60	180.57	390639
2018-07-11	176.48	180.06	176.48	179.88	509546
2018-07-12	179.91	180.70	177.39	179.46	592265
2018-07-13	179.15	179.15	173.04	175.98	902548
2018-07-16	176.06	177.41	174.10	174.81	271744
2018-07-17	174.47	176.12	173.56	175.60	251186
2018-07-18	175.76	176.41	174.51	176.05	320012
2018-07-19	175.84	178.57	174.98	177.11	424318
2018-07-20	177.10	177.59	174.88	176.49	294943
2018-07-23	176.46	178.00	175.59	177.50	313187
2018-07-24	177.86	178.97	173.78	174.33	324695
2018-07-25	173.73	176.30	173.21	176.22	294498
2018-07-26	176.30	176.80	174.87	176.30	279421
2018-07-27	176.30	176.54	170.18	172.34	404101
2018-07-30	171.91	174.73	171.19	172.57	290234
2018-07-31	173.34	174.77	172.25	173.08	348528
2018-08-01	173.90	174.95	172.01	172.17	310195
2018-08-02	170.64	175.45	170.00	174.65	395857
2018-08-03	174.54	176.24	171.49	176.05	276360
2018-08-06	176.00	178.30	175.00	176.59	387346
2018-08-07	177.61	181.46	177.27	179.90	963911
2018-08-08	173.25	177.04	172.50	175.58	821524
2018-08-09	173.25	179.02	173.25	177.73	471687
2018-08-10	176.61	178.32	174.93	176.11	419378
2018-08-13	176.66	178.15	174.56	175.37	262610
2018-08-14	175.70	177.48	175.34	176.29	271257
2018-08-15	176.05	176.49	172.97	173.98	439975
2018-08-16	174.41	175.44	172.84	173.12	446748
2018-08-17	173.95	174.86	171.14	173.81	616022
2018-08-20	173.81	176.73	173.67	174.25	464378
2018-08-21	174.65	175.91	173.85	173.97	312763
2018-08-22	173.97	174.23	172.45	172.80	392853
2018-08-23	173.01	174.00	169.18	169.50	980506
2018-08-24	168.90	170.50	166.34	167.41	500699
2018-08-27	167.91	169.86	167.32	169.09	777144
2018-08-28	169.84	170.41	167.16	169.98	456397
2018-08-29	170.00	171.99	169.26	171.46	264512
2018-08-30	171.46	172.95	170.63	171.67	446853
2018-08-31	172.05	173.10	170.78	170.92	486491
2018-09-04	171.00	171.51	169.28	171.42	355165
2018-09-05	171.50	172.37	170.50	171.30	346006
2018-09-06	170.70	170.70	167.35	168.80	391171
2018-09-07	167.84	168.22	166.75	166.78	405086
2018-09-10	167.80	168.30	165.20	165.96	356456
2018-09-11	164.94	167.41	161.15	165.83	389814
2018-09-12	164.75	166.46	162.18	165.84	385081
2018-09-13	166.38	166.42	163.12	165.19	505883
2018-09-14	165.20	165.23	161.71	163.07	628724
2018-09-17	162.70	163.92	160.31	161.01	501690
2018-09-18	161.01	162.33	160.15	161.93	575006
2018-09-19	162.97	164.75	162.46	163.03	393078
2018-09-20	163.53	165.35	163.50	164.36	309234
2018-09-21	164.36	165.48	163.01	163.78	548623
2018-09-24	163.60	164.84	162.29	163.31	363997
2018-09-25	163.67	165.22	162.18	163.54	412324
2018-09-26	163.86	166.48	163.37	164.50	369175
2018-09-27	165.12	167.39	163.73	166.31	265819
2018-09-28	166.58	168.16	165.48	168.13	390531
2018-10-01	167.99	169.82	165.22	165.55	433711
2018-10-02	165.56	167.43	164.44	166.70	343796
2018-10-03	167.27	168.47	165.55	166.74	481561
2018-10-04	166.38	167.53	162.30	164.05	311567
2018-10-05	164.48	165.54	160.52	162.67	346336
2018-10-08	162.43	164.31	160.83	162.03	232676
2018-10-09	161.41	166.46	160.47	165.96	447879
2018-10-10	166.29	166.29	160.82	162.00	392248
2018-10-11	161.63	164.31	154.90	155.38	645507
2018-10-12	158.46	162.66	156.66	158.82	769251
2018-10-15	156.49	158.81	155.02	155.27	596003
2018-10-16	156.72	159.42	156.00	157.88	558528
2018-10-17	158.34	161.85	157.10	158.86	474932
2018-10-18	158.85	158.85	155.11	156.00	317073
2018-10-19	157.32	157.95	155.19	155.99	417521
2018-10-22	156.43	157.98	154.02	157.25	298294
2018-10-23	155.12	160.00	154.79	158.65	347039
2018-10-24	158.09	159.41	151.49	152.23	445097
2018-10-25	152.19	156.07	150.99	153.95	231804
2018-10-26	152.18	155.41	150.78	154.29	534367
2018-10-29	156.68	159.52	152.13	153.35	394577
2018-10-30	153.61	156.07	151.97	155.53	444846
2018-10-31	157.33	161.22	154.20	158.82	776594
2018-11-01	159.29	165.34	158.05	163.72	591595
2018-11-02	164.37	165.66	160.55	163.07	329075
2018-11-05	163.08	164.40	160.91	162.17	581993
2018-11-06	162.18	164.61	160.51	164.41	816704
2018-11-07	152.50	153.00	139.33	140.41	3050772
2018-11-08	141.56	147.00	141.56	142.19	1743865
2018-11-09	141.71	149.38	140.55	145.57	1051548
2018-11-12	145.41	150.18	144.02	148.54	972461
2018-11-13	149.27	152.36	148.92	150.69	944066
2018-11-14	151.11	151.33	141.28	141.79	618912
2018-11-15	141.50	145.69	141.50	143.66	727315
2018-11-16	142.54	144.18	141.63	142.80	627800
2018-11-19	142.82	146.19	141.46	143.19	732508
2018-11-20	143.89	147.16	143.38	145.63	869890
2018-11-21	145.65	149.43	145.65	147.62	686623
2018-11-23	146.27	154.31	146.04	150.09	398946
2018-11-26	152.44	154.30	149.82	150.96	713476
2018-11-27	150.24	150.95	148.82	149.93	591445
2018-11-28	149.30	149.90	144.18	146.43	1009330
2018-11-29	146.00	149.22	145.71	147.52	830622
2018-11-30	148.01	151.38	145.86	151.20	1131487
2018-12-03	151.78	154.44	148.67	148.82	699170
2018-12-04	148.81	149.50	143.96	144.65	858585
2018-12-06	142.31	144.15	140.07	143.50	1118602
2018-12-07	143.08	145.81	140.00	141.17	977163
2018-12-10	140.89	140.89	136.35	139.65	1350692
2018-12-11	141.16	143.96	139.05	140.38	825115
2018-12-12	140.93	143.88	136.02	140.81	709387
2018-12-13	141.51	142.58	139.07	142.10	506071
2018-12-14	140.21	143.00	138.64	140.56	784499
2018-12-17	140.08	142.21	138.35	138.49	510523
2018-12-18	139.88	142.54	137.33	138.25	576388
2018-12-19	138.33	140.00	131.00	131.78	797127
2018-12-20	131.69	134.84	128.64	130.70	562549
2018-12-21	127.40	127.40	115.36	115.94	1792599
2018-12-24	116.31	120.99	113.52	120.31	435622
2018-12-26	120.52	122.88	119.01	122.17	514710
2018-12-27	120.72	123.22	116.65	121.30	623407
2018-12-28	121.58	122.88	119.06	121.70	478928
2018-12-31	121.80	124.00	121.70	123.96	444560
2019-01-02	122.33	125.95	120.55	125.13	531567
2019-01-03	125.52	128.40	124.05	126.01	717673
2019-01-04	128.47	129.37	125.27	128.75	857670
2019-01-07	128.75	130.61	126.98	128.76	631217
2019-01-08	129.58	132.73	124.28	128.08	1172720
2019-01-09	128.65	131.81	127.42	131.31	710481
2019-01-10	130.96	131.10	128.54	130.48	663813
2019-01-11	130.59	131.27	128.00	128.85	497959
2019-01-14	127.98	129.11	126.11	127.25	575364
2019-01-15	128.18	128.42	126.70	128.00	1122772
2019-01-16	127.83	129.52	127.12	128.17	1044973
2019-01-17	128.10	129.88	126.60	127.39	819394
2019-01-18	128.47	129.42	127.21	129.07	625949
2019-01-22	128.74	129.52	127.00	128.66	478469
2019-01-23	129.26	130.19	127.01	128.01	433588
2019-01-24	127.70	128.53	125.50	125.73	490359
2019-01-25	127.10	128.68	126.33	126.93	729542
2019-01-28	126.38	127.18	124.21	124.74	678640
2019-01-29	125.03	125.59	124.40	124.97	461263
2019-01-30	125.18	126.80	124.31	125.49	486875
2019-01-31	125.32	127.50	124.95	125.89	949988
2019-02-01	126.99	128.91	125.42	128.35	601858
2019-02-04	128.42	129.38	127.51	128.68	384479
2019-02-05	128.67	131.64	128.10	128.51	586158
2019-02-06	128.30	129.49	127.52	127.79	375347
2019-02-07	127.80	127.98	124.61	125.07	355635
2019-02-08	124.59	126.39	124.25	125.08	548297
2019-02-11	125.14	126.35	123.80	124.12	771855
2019-02-12	120.21	122.48	119.54	121.81	1328012
2019-02-13	121.39	125.74	121.39	124.33	584863
2019-02-14	124.19	125.76	122.97	125.32	329863
2019-02-15	126.49	127.23	125.62	125.93	515556
2019-02-19	125.02	127.74	125.02	126.98	342142
2019-02-20	126.90	127.89	126.05	126.78	432708
2019-02-21	126.59	127.05	124.17	125.21	429618
2019-02-22	125.71	127.26	125.12	126.01	546707
2019-02-25	126.98	127.96	125.26	126.25	1052959
2019-02-26	125.93	128.19	125.42	127.76	1395187
2019-02-27	137.91	141.55	137.20	137.83	1542895
2019-02-28	138.00	141.94	137.64	140.03	1256391
2019-03-01	139.50	142.50	138.78	138.98	824514
2019-03-04	139.13	140.00	132.86	134.48	731398
2019-03-05	134.47	136.96	132.61	135.82	750208
2019-03-06	135.41	136.59	134.88	135.70	695839
2019-03-07	135.09	136.87	134.43	135.88	939995
2019-03-08	134.60	135.05	130.59	132.52	752178
2019-03-11	132.31	134.68	132.31	133.00	639678
2019-03-12	133.45	134.78	132.74	133.85	678608
2019-03-13	134.30	135.53	132.62	135.22	510032
2019-03-14	135.46	136.81	134.11	134.80	512909
2019-03-15	135.62	136.79	134.76	136.71	696352
2019-03-18	136.78	137.76	134.07	134.45	717969
2019-03-19	135.19	136.03	133.42	135.55	1073711
2019-03-20	135.64	137.73	132.72	133.57	1006806
2019-03-21	136.38	137.27	134.03	136.03	814279
2019-03-22	135.83	136.99	134.60	136.60	845053
2019-03-25	136.66	137.72	134.61	136.92	474407
2019-03-26	137.61	138.93	135.85	136.54	628759
2019-03-27	137.86	140.33	137.14	137.29	723086
2019-03-28	137.34	140.45	137.34	140.14	526174
2019-03-29	141.21	143.36	140.65	142.95	679255
2019-04-01	143.59	144.40	142.77	142.94	722486
2019-04-02	143.38	143.38	140.61	140.70	582117
2019-04-03	141.04	141.99	139.49	139.90	648720
2019-04-04	139.83	143.17	139.12	143.06	491876
2019-04-05	143.71	144.92	142.20	144.48	301384
2019-04-08	143.97	144.94	142.54	143.53	390255
2019-04-09	143.00	143.39	139.65	140.09	507999
2019-04-10	140.65	141.99	140.09	141.09	387859
2019-04-11	141.02	141.75	138.63	139.80	311410
2019-04-12	140.04	140.04	136.77	137.12	425584
2019-04-15	137.15	138.70	136.40	138.39	520402
2019-04-16	138.58	142.72	135.48	135.90	456780
2019-04-17	136.04	136.17	126.63	127.68	871138
2019-04-18	128.27	129.88	126.30	128.44	567817
2019-04-22	128.29	128.92	125.42	125.97	544292
2019-04-23	126.59	130.74	126.59	129.78	951061
2019-04-24	130.91	130.91	128.59	129.42	521892
2019-04-25	129.00	129.36	127.51	128.53	451045
2019-04-26	128.34	131.24	128.00	130.99	379761
2019-04-29	130.96	132.44	129.93	131.05	343177
2019-04-30	130.96	131.00	128.69	129.77	307156
2019-05-01	129.92	131.61	128.86	129.62	350818
2019-05-02	129.20	130.09	127.41	129.57	390312
2019-05-03	130.46	133.00	129.97	132.32	371993
2019-05-06	131.83	133.49	128.50	132.81	392692
2019-05-07	132.08	132.94	128.26	128.65	571429
2019-05-08	134.10	142.00	133.72	140.59	1344146
2019-05-09	139.99	140.60	136.76	139.88	521359
2019-05-10	139.87	140.70	137.12	139.17	516413
2019-05-13	136.89	137.57	134.55	135.79	367916
2019-05-14	136.37	137.86	135.07	136.30	350906
2019-05-15	135.66	139.21	135.32	138.31	390709
2019-05-16	138.36	140.71	137.51	139.37	292916
2019-05-17	138.70	140.83	138.42	139.16	271119
2019-05-20	138.26	140.49	136.52	138.33	330460
2019-05-21	138.21	141.36	138.06	139.91	447724
2019-05-22	140.62	141.59	139.84	140.92	647206
2019-05-23	140.00	140.05	136.41	137.42	496489
2019-05-24	138.22	138.87	135.85	136.76	544443
2019-05-28	136.64	137.27	132.82	133.25	719637
2019-05-29	132.40	133.02	129.78	131.86	585750
2019-05-30	132.33	132.52	127.59	128.00	515857
2019-05-31	126.67	126.67	124.09	125.55	556475
2019-06-03	125.87	128.17	125.59	127.14	475615
2019-06-04	127.69	130.61	127.69	130.08	651130
2019-06-05	130.51	131.20	128.69	130.40	604572
2019-06-06	130.38	131.42	128.66	128.77	393985
2019-06-07	129.59	131.57	129.01	130.97	349780
2019-06-10	131.21	132.49	128.67	129.15	494913
2019-06-11	130.32	131.07	128.46	128.55	499372
2019-06-12	128.14	129.57	126.80	128.52	674939
2019-06-13	129.09	130.64	128.31	130.31	390923
2019-06-14	130.21	130.88	128.94	130.43	510998
2019-06-17	130.92	130.92	126.57	129.08	690315
2019-06-18	130.11	133.23	128.96	132.16	412075
2019-06-19	132.30	134.00	131.05	133.77	456586
2019-06-20	134.75	137.13	134.16	135.36	516638
2019-06-21	135.08	135.43	131.22	134.37	706011
2019-06-24	134.37	134.37	130.60	131.31	484636
2019-06-25	131.90	138.15	130.66	136.50	686955
2019-06-26	136.90	138.34	134.78	136.82	523777
2019-06-27	136.88	139.10	136.62	138.10	313027
2019-06-28	138.47	142.70	138.07	142.56	983415
2019-07-01	143.43	144.28	141.03	142.22	351609
2019-07-02	141.37	143.58	140.97	143.21	465662
2019-07-03	143.18	143.83	141.67	143.24	290474
2019-07-05	142.43	144.64	140.62	141.07	254496
2019-07-08	140.69	142.26	139.05	140.91	464840
2019-07-09	139.92	143.14	139.92	142.71	452462
2019-07-10	142.16	143.04	141.02	141.75	421827
2019-07-11	140.87	141.32	136.49	138.23	563477
2019-07-12	138.46	138.67	131.36	133.13	613349
2019-07-15	133.67	135.06	132.14	134.92	368091
2019-07-16	135.04	137.34	134.39	136.61	260529
2019-07-17	136.95	138.22	135.86	137.62	279215
2019-07-18	137.76	139.37	135.68	138.23	413668
2019-07-19	138.00	138.50	133.25	136.62	537646
2019-07-22	136.87	137.96	133.60	133.65	379314
2019-07-23	133.90	135.89	132.41	133.52	323350
2019-07-24	133.82	136.35	132.79	136.19	235059
2019-07-25	137.09	137.34	135.11	136.00	380819
2019-07-26	136.89	138.45	136.15	138.05	500399
2019-07-29	139.02	140.44	136.79	138.76	225640
2019-07-30	137.66	141.57	136.96	141.48	265113
2019-07-31	140.86	142.80	139.00	139.38	384086
2019-08-01	139.28	142.23	137.74	141.50	481455
2019-08-02	141.33	142.20	138.60	139.66	391557
2019-08-05	138.26	138.61	134.49	135.50	460999
2019-08-06	136.17	141.74	136.17	141.16	757859
2019-08-07	139.00	139.00	130.06	136.68	973543
2019-08-08	137.32	138.60	135.16	137.12	394471
2019-08-09	135.65	138.00	134.99	137.37	342298
2019-08-12	136.64	138.10	135.80	136.67	319919
2019-08-13	135.13	138.55	135.13	136.79	399987
2019-08-14	134.64	134.98	132.76	133.35	279880
2019-08-15	133.32	133.32	129.22	131.39	567797
2019-08-16	131.84	135.49	131.84	134.83	246118
2019-08-19	135.94	137.88	135.75	135.75	364787
2019-08-20	135.81	138.45	135.64	136.45	331920
2019-08-21	130.70	135.90	130.05	133.85	501606
2019-08-22	134.37	134.74	130.34	130.82	307323
2019-08-23	131.29	131.75	128.52	129.00	363328
2019-08-26	129.92	131.12	127.83	128.99	441592
2019-08-27	129.94	130.19	123.32	125.18	631941
2019-08-28	124.66	126.82	124.48	126.49	742768
2019-08-29	127.41	128.69	127.01	127.78	344293
2019-08-30	127.75	128.41	124.78	128.15	502927
2019-09-03	127.89	129.04	126.51	126.92	354137
2019-09-04	127.34	127.82	125.40	126.59	387074
2019-09-05	127.60	127.69	125.60	126.78	483616
2019-09-06	127.10	127.22	125.78	126.46	546771
2019-09-09	126.20	127.13	124.45	125.29	677225
2019-09-10	124.82	128.68	123.59	127.16	1425490
2019-09-11	128.35	133.69	127.02	133.35	625233
2019-09-12	134.10	134.36	130.85	131.45	339505
2019-09-13	131.36	133.89	130.74	131.41	691237
2019-09-16	131.42	134.68	131.34	134.01	370345
2019-09-17	134.21	134.21	131.45	131.77	472729
2019-09-18	131.21	131.94	129.50	130.49	462406
2019-09-19	130.02	130.66	128.95	129.25	468645
2019-09-20	130.03	132.06	128.76	129.21	741147
2019-09-23	129.13	130.49	128.02	129.23	480258
2019-09-24	129.87	133.09	128.68	132.91	667987
2019-09-25	133.18	134.00	130.14	130.95	422815
2019-09-26	129.50	132.53	128.37	128.39	432395
2019-09-27	128.34	128.88	126.23	127.26	345233
2019-09-30	127.61	129.43	126.45	128.14	328071
2019-10-01	128.43	130.25	126.13	126.66	252381
2019-10-02	126.20	126.40	123.78	124.36	309822
2019-10-03	125.13	126.53	124.46	126.30	473269
2019-10-04	126.74	128.49	125.38	125.85	355540
2019-10-07	125.49	126.53	124.52	125.59	498001
2019-10-08	119.48	121.99	117.87	118.58	819469
2019-10-09	119.45	121.10	118.54	118.91	538268
2019-10-10	118.77	120.11	117.91	117.96	330548
2019-10-11	119.49	121.68	118.51	118.67	414359
2019-10-14	118.22	119.16	116.52	117.65	915710
2019-10-15	117.94	118.89	117.11	118.05	1221934
2019-10-16	118.46	121.99	117.51	119.77	642140
2019-10-17	120.33	122.17	120.00	121.13	344696
2019-10-18	120.88	122.11	118.26	119.65	526611
2019-10-21	120.35	122.05	119.28	121.07	438237
2019-10-22	122.08	123.69	121.83	122.56	299056
2019-10-23	122.82	124.86	121.81	124.79	371138
2019-10-24	124.19	124.99	122.71	123.49	208659
2019-10-25	123.24	124.91	122.28	123.85	252504
2019-10-28	124.42	125.26	123.55	124.28	286124
2019-10-29	124.59	127.32	123.55	126.85	484520
2019-10-30	127.10	127.86	125.86	126.23	265845
2019-10-31	126.12	126.87	125.02	125.63	329512
2019-11-01	125.89	128.27	125.13	127.02	409215
2019-11-04	128.18	128.86	127.25	128.62	456675
2019-11-05	128.63	130.10	127.78	127.80	630870
2019-11-06	128.16	130.44	125.79	127.27	1275884
2019-11-07	127.60	128.63	125.41	125.96	618153
2019-11-08	125.47	130.53	124.01	130.14	747580
2019-11-11	130.00	131.90	128.91	130.88	427184
2019-11-12	130.36	133.44	129.99	132.33	406441
2019-11-13	131.87	134.32	131.87	133.31	437451
2019-11-14	132.89	134.51	132.00	133.82	539375
2019-11-15	134.33	138.83	133.25	138.64	543059
2019-11-18	138.06	139.00	137.45	138.62	532174
2019-11-19	139.11	141.93	138.80	138.90	605700
2019-11-20	138.39	141.65	138.39	140.65	831805
2019-11-21	140.39	143.11	139.82	142.63	756563
2019-11-22	142.84	147.03	142.64	146.29	780348
2019-11-25	145.10	149.04	144.84	147.66	827508
2019-11-26	147.54	149.71	146.99	149.41	788036
2019-11-27	150.00	152.81	149.22	150.11	663134
2019-11-29	149.86	153.00	149.22	151.12	334933
2019-12-02	150.00	153.03	149.58	150.38	877497
2019-12-03	147.13	148.24	144.37	146.45	1160985
2019-12-04	147.00	148.79	146.32	148.16	584492
2019-12-05	149.84	150.27	147.56	148.10	510282
2019-12-06	149.42	150.36	147.45	149.46	409676
2019-12-09	149.12	151.92	148.77	151.34	523109
2019-12-10	151.38	151.91	149.21	150.06	519270
2019-12-11	150.32	150.50	147.87	148.12	401151
2019-12-12	147.54	150.53	147.54	149.90	431646
2019-12-13	149.79	150.38	147.55	147.88	527645
2019-12-16	149.37	150.42	148.06	148.80	357898
2019-12-17	149.22	149.57	146.43	149.30	370357
2019-12-18	149.23	150.32	147.65	148.39	632433
2019-12-19	149.62	152.69	148.72	152.27	617484
2019-12-20	153.00	153.88	152.50	153.25	568364
2019-12-23	153.95	154.13	152.75	153.16	522147
2019-12-24	153.57	154.24	153.09	153.73	102041
2019-12-26	153.62	154.11	152.02	152.63	202999
2019-12-27	152.45	152.65	150.72	150.93	212429
2019-12-30	151.32	151.51	148.36	148.65	192278
2019-12-31	148.09	149.80	147.51	149.28	253631
2020-01-02	149.51	150.00	146.87	148.43	367121
2020-01-03	146.31	147.76	145.78	146.09	356658
2020-01-06	145.02	145.90	141.28	145.84	670754
2020-01-07	145.84	146.00	143.62	144.28	373252
2020-01-08	143.99	144.90	142.68	144.12	373921
2020-01-09	144.52	145.77	144.14	145.59	534266
2020-01-10	146.27	147.86	145.88	146.68	738829
2020-01-13	146.78	147.97	143.92	145.85	646693
2020-01-14	146.21	150.31	145.40	150.23	428978
2020-01-15	150.08	153.15	150.08	152.74	966473
2020-01-16	152.61	153.38	149.02	151.59	520277
2020-01-17	152.95	153.14	150.68	151.05	520030
2020-01-21	150.60	151.64	149.79	150.35	329319
2020-01-22	150.19	152.24	149.67	150.47	394320
2020-01-23	150.56	150.84	148.14	149.10	354905
2020-01-24	149.93	149.98	145.30	145.74	370033
2020-01-27	144.18	145.01	142.34	144.35	490226
2020-01-28	144.35	146.60	144.31	146.00	475311
2020-01-29	146.42	148.02	146.04	146.74	446506
2020-01-30	146.06	147.01	144.88	145.29	445254
2020-01-31	144.56	145.79	142.91	143.35	710211
2020-02-03	143.83	145.74	141.37	141.55	385770
2020-02-04	142.28	143.85	141.63	141.90	339522
2020-02-05	143.10	146.17	140.45	144.63	643385
2020-02-06	146.07	148.41	145.61	146.05	492013
2020-02-07	145.65	146.30	142.31	142.54	276466
2020-02-10	142.08	144.13	141.02	143.40	354385
2020-02-11	143.52	145.06	143.52	144.38	309598
2020-02-12	144.43	145.11	142.42	143.04	456379
2020-02-13	142.18	143.21	141.34	141.93	298036
2020-02-14	142.37	142.37	140.20	140.85	350561
2020-02-18	140.40	141.30	136.55	136.83	415455
2020-02-19	136.84	138.85	136.66	137.62	522200
2020-02-20	137.25	137.39	135.03	135.50	720688
2020-02-21	135.38	135.72	133.38	134.82	435258
2020-02-24	131.54	134.27	130.15	130.86	570316
2020-02-25	131.13	132.18	126.42	127.25	679441
2020-02-26	111.00	120.62	111.00	116.59	1895799
2020-02-27	115.01	119.14	111.32	113.10	1040649
2020-02-28	109.99	114.98	109.04	114.58	1427967
2020-03-02	114.98	125.13	111.21	125.11	1378453
2020-03-03	124.83	127.01	114.12	115.29	1522730
2020-03-04	118.67	125.71	117.92	125.12	1596743
2020-03-05	121.53	125.35	121.00	124.50	867448
2020-03-06	119.14	122.95	117.90	119.74	856042
2020-03-09	114.59	114.59	108.35	110.45	772878
2020-03-10	114.27	116.02	107.75	112.79	892090
2020-03-11	110.15	112.20	106.22	108.04	790712
2020-03-12	102.17	109.72	101.00	104.55	1246878
2020-03-13	108.67	111.81	101.70	111.35	1119609
2020-03-16	104.29	109.51	99.25	99.30	919025
2020-03-17	100.01	111.15	98.40	105.83	833290
2020-03-18	101.35	106.68	98.57	105.89	797631
2020-03-19	105.72	112.70	102.86	104.76	1217975
2020-03-20	104.36	109.24	94.19	96.13	966183
2020-03-23	97.81	100.12	86.88	87.74	991909
2020-03-24	90.15	98.87	89.40	95.62	620226
2020-03-25	96.00	100.33	94.16	95.64	708044
2020-03-26	95.18	103.22	95.18	100.74	561624
2020-03-27	97.26	99.74	96.42	96.96	524831
2020-03-30	98.44	101.59	97.24	99.60	590509
2020-03-31	99.27	102.57	99.04	99.74	732440
2020-04-01	97.01	99.75	95.08	95.68	741231
2020-04-02	96.88	100.42	95.03	99.53	711440
2020-04-03	99.04	102.84	97.14	98.76	566615
2020-04-06	102.16	106.61	100.08	105.77	622321
2020-04-07	107.61	109.18	104.60	105.22	473099
2020-04-08	105.72	109.52	105.40	108.47	436094
2020-04-09	109.09	111.30	107.81	109.69	388762
2020-04-13	108.50	109.48	106.90	108.91	358911
2020-04-14	110.64	112.35	109.78	111.07	432723
2020-04-15	108.09	111.99	107.51	108.10	458341
2020-04-16	108.64	109.62	106.05	107.35	919219
2020-04-17	110.21	112.17	109.10	111.19	508021
2020-04-20	108.95	111.25	107.06	108.78	658136
2020-04-21	107.54	107.77	102.56	103.25	402025
2020-04-22	105.19	105.19	102.36	102.44	273841
2020-04-23	103.25	107.00	102.92	104.74	414783
2020-04-24	105.58	107.50	105.00	107.15	396030
2020-04-27	107.96	111.45	107.37	110.10	725679
2020-04-28	110.10	112.96	108.76	112.38	645060
2020-04-29	114.24	115.74	112.87	114.39	469879
2020-04-30	111.00	111.82	109.18	110.25	583264
2020-05-01	108.56	109.68	106.73	109.59	416513
2020-05-04	108.94	110.12	106.77	108.73	472397
2020-05-05	110.00	112.15	109.57	110.41	527266
2020-05-06	104.03	114.87	104.00	113.30	850411
2020-05-07	114.65	114.65	109.41	109.45	449126
2020-05-08	110.56	113.92	110.19	110.44	373535
2020-05-11	110.26	114.92	109.85	114.32	527315
2020-05-12	115.94	116.59	113.30	113.90	484988
2020-05-13	113.03	114.86	110.28	112.02	530878
2020-05-14	110.60	111.72	107.00	108.80	477657
2020-05-15	108.61	111.51	107.97	111.16	283986
2020-05-18	113.43	116.78	113.09	115.72	360383
2020-05-19	114.64	115.87	113.02	113.02	288051
2020-05-20	114.78	114.99	113.31	114.42	320296
2020-05-21	114.40	114.40	110.60	110.85	580112
2020-05-22	110.99	110.99	109.12	109.59	426070
2020-05-26	109.94	111.88	108.54	109.32	578973
2020-05-27	110.66	113.98	108.74	113.38	518922
2020-05-28	118.49	120.40	116.51	118.79	610786
2020-05-29	117.70	120.23	117.00	119.32	1032678
2020-06-01	119.42	121.08	118.78	119.37	347496
2020-06-02	119.90	120.38	116.47	117.87	325232
2020-06-03	118.19	119.99	118.00	118.74	252628
2020-06-04	118.74	122.30	117.58	121.88	572848
2020-06-05	124.00	125.00	120.52	120.65	499551
2020-06-08	118.88	119.84	110.99	111.29	2702346
2020-06-09	109.00	113.94	108.09	113.05	2826395
2020-06-10	113.90	114.04	109.81	112.56	1183670
2020-06-11	110.40	110.40	105.26	105.71	1019213
2020-06-12	108.69	109.72	102.68	104.68	1090629
2020-06-15	102.91	111.35	101.81	110.50	1707373
2020-06-16	114.50	115.00	111.00	111.58	1045923
2020-06-17	112.45	113.02	109.04	110.49	666784
2020-06-18	109.54	111.47	109.28	110.83	508904
2020-06-19	112.51	114.10	110.44	113.97	998138
2020-06-22	113.87	114.29	111.41	112.83	961129
2020-06-23	114.44	114.83	113.05	114.05	580267
2020-06-24	113.13	114.58	108.92	109.03	614087
2020-06-25	108.04	110.10	106.81	110.09	484035
2020-06-26	109.83	109.88	107.15	107.94	1851611
2020-06-29	108.93	109.94	107.75	109.58	515520
2020-06-30	109.76	110.47	107.55	110.34	685902
2020-07-01	110.71	112.04	109.59	109.61	511062
2020-07-02	110.01	111.70	109.52	109.75	440305
2020-07-06	110.55	112.16	109.86	111.20	435074
2020-07-07	110.75	111.48	108.38	108.78	472817
2020-07-08	109.40	109.59	106.60	107.54	440002
2020-07-09	107.61	108.63	103.46	105.46	747230
2020-07-10	105.81	106.96	105.07	106.60	394077
2020-07-13	107.46	108.18	105.08	105.55	518714
2020-07-14	106.11	107.41	105.09	107.31	553754
2020-07-15	108.28	110.20	108.28	109.46	530111
2020-07-16	109.08	109.55	107.56	108.56	256978
2020-07-17	108.96	109.83	108.04	108.04	406183
2020-07-20	108.50	109.14	107.03	108.01	403877
2020-07-21	108.04	108.66	105.12	105.52	554275
2020-07-22	107.00	111.54	106.52	110.26	806694
2020-07-23	112.88	114.98	111.29	113.01	727187
2020-07-24	112.99	113.44	111.35	112.89	629932
2020-07-27	113.30	114.77	111.95	113.55	399326
2020-07-28	113.80	115.29	113.19	113.95	490096
2020-07-29	114.01	115.58	113.02	114.88	430432
2020-07-30	113.96	114.69	112.71	113.77	501454
2020-07-31	113.77	114.30	107.59	108.25	900755
2020-08-03	108.64	112.29	108.46	111.93	424941
2020-08-04	112.00	112.45	109.53	110.48	676407
2020-08-05	116.03	123.32	115.11	122.24	1120035
2020-08-06	125.00	127.46	123.80	127.07	1201004
2020-08-07	125.87	127.17	125.03	126.08	764099
2020-08-10	126.19	127.45	125.18	126.35	523041
2020-08-11	127.11	127.12	122.28	122.67	417550
2020-08-12	123.80	124.22	119.74	120.14	973371
2020-08-13	120.11	123.61	119.78	123.12	647038
2020-08-14	122.46	124.66	119.08	124.26	490742
2020-08-17	124.64	125.31	123.90	124.19	301065
2020-08-18	124.33	124.33	122.17	122.70	365453
2020-08-19	122.35	125.05	122.20	124.26	401964
2020-08-20	123.00	125.46	122.82	124.61	361270
2020-08-21	124.65	124.65	122.98	123.72	361563
2020-08-24	124.13	124.13	122.57	123.41	367365
2020-08-25	124.02	124.02	122.27	123.53	408406
2020-08-26	123.13	125.32	122.48	124.77	412741
2020-08-27	125.21	130.53	123.50	130.06	759567
2020-08-28	129.82	133.83	129.80	133.78	881531
2020-08-31	133.23	135.73	132.12	134.39	654892
2020-09-01	134.90	135.55	133.09	135.45	787444
2020-09-02	135.78	136.43	134.85	136.15	591134
2020-09-03	136.26	136.98	133.26	134.36	783989
2020-09-04	134.72	134.72	130.27	131.70	663324
2020-09-08	136.99	140.00	134.02	138.27	1853318
2020-09-09	138.53	143.00	138.08	140.93	1175250
2020-09-10	141.76	141.87	139.08	139.10	1057694
2020-09-11	139.85	140.97	135.17	136.80	1000519
2020-09-14	135.56	140.85	134.88	140.41	810994
2020-09-15	141.07	142.49	139.61	141.50	799087
2020-09-16	141.99	144.93	141.45	144.13	875807
2020-09-17	142.91	143.65	140.02	140.15	723993
2020-09-18	141.13	143.60	140.49	141.90	8444241
2020-09-21	139.00	139.52	136.39	138.98	722965
2020-09-22	139.40	139.62	134.96	139.21	778406
2020-09-23	138.57	140.20	136.00	138.07	758708
2020-09-24	137.78	138.63	135.33	138.05	544542
2020-09-25	137.89	140.17	136.40	139.58	454956
2020-09-28	140.95	141.82	139.99	141.49	474543
2020-09-29	141.25	141.25	138.71	139.74	448436
2020-09-30	140.67	143.86	139.57	142.59	622232
2020-10-01	141.94	145.87	141.27	144.13	511174
2020-10-02	142.47	144.77	141.16	143.50	456840
2020-10-05	145.00	145.00	143.31	144.50	534303
2020-10-06	144.74	144.74	140.28	140.79	643341
2020-10-07	142.25	144.19	141.11	143.32	450256
2020-10-08	147.86	154.88	147.86	154.82	1569429
2020-10-09	154.23	155.73	153.06	155.41	856051
2020-10-12	155.50	156.27	151.95	154.68	488055
2020-10-13	153.90	154.71	150.73	152.09	527771
2020-10-14	151.77	153.67	151.77	152.20	285685
2020-10-15	150.99	151.62	148.30	150.42	327976
2020-10-16	150.41	151.94	149.83	149.97	327057
2020-10-19	150.98	150.98	147.35	147.72	480926
2020-10-20	148.69	150.41	147.91	148.42	461151
2020-10-21	147.64	148.95	145.19	145.39	476119
2020-10-22	148.26	151.46	146.03	151.18	545225
2020-10-23	152.51	152.51	149.82	150.26	298765
2020-10-26	150.04	151.40	147.94	148.93	351613
2020-10-27	148.29	150.32	147.29	149.56	344883
2020-10-28	147.59	149.10	144.74	145.62	441735
2020-10-29	144.85	148.00	143.34	145.63	373791
2020-10-30	145.50	146.38	143.03	144.10	563220
2020-11-02	145.13	147.60	144.46	147.25	649217
2020-11-03	154.00	156.00	146.40	148.65	1118110
2020-11-04	147.44	158.98	147.44	157.33	1394570
2020-11-05	156.62	157.67	151.90	152.50	442337
2020-11-06	151.93	152.75	148.23	148.71	335317
2020-11-09	150.67	152.68	145.95	146.18	480464
2020-11-10	147.57	151.47	145.11	150.62	531235
2020-11-11	151.24	152.76	146.84	147.55	584963
2020-11-12	147.64	147.92	143.89	145.40	685142
2020-11-13	145.09	148.50	145.09	147.11	419658
2020-11-16	147.09	147.82	144.72	146.06	569699
2020-11-17	145.23	146.87	142.86	146.28	445385
2020-11-18	146.05	147.93	143.56	143.87	428510
2020-11-19	143.80	145.21	142.93	143.66	388270
2020-11-20	143.37	144.88	142.15	143.10	763282
2020-11-23	143.40	145.15	142.77	144.31	397779
2020-11-24	144.31	145.43	142.49	142.83	406739
2020-11-25	142.38	144.00	141.03	141.83	361355
2020-11-27	141.32	143.50	140.70	143.28	173352
2020-11-30	143.87	144.32	140.00	140.71	850766
2020-12-01	140.58	143.87	140.21	143.13	553300
2020-12-02	142.72	145.56	142.54	144.55	382013
2020-12-03	144.03	151.39	141.77	151.00	995968
2020-12-04	149.67	153.43	148.63	150.71	492809
2020-12-07	149.58	151.49	148.08	148.44	378372
2020-12-08	148.00	149.88	147.27	148.88	387892
2020-12-09	149.57	149.72	145.00	146.05	502720
2020-12-10	145.22	148.75	145.22	146.71	436664
2020-12-11	147.28	149.00	144.62	145.55	481711
2020-12-14	145.83	150.71	145.83	149.23	567558
2020-12-15	149.22	153.48	148.10	152.58	461100
2020-12-16	154.87	154.87	150.44	151.75	420276
2020-12-17	152.10	152.91	148.40	148.91	524466
2020-12-18	149.88	150.79	146.92	150.60	1142520
2020-12-21	148.15	151.58	147.60	150.13	258583
2020-12-22	150.20	152.02	149.49	151.51	306637
2020-12-23	152.39	156.28	151.66	156.02	410430
2020-12-24	156.66	158.10	154.88	157.28	197332
2020-12-28	157.00	162.59	156.04	159.64	679489
2020-12-29	160.17	161.34	157.54	160.28	339228
2020-12-30	159.50	164.80	158.49	164.56	491122
2020-12-31	164.63	166.00	162.42	165.05	327009
2021-01-04	162.01	164.74	159.08	160.40	898514
2021-01-05	160.55	163.50	159.38	162.34	656150
2021-01-06	162.37	164.29	161.50	163.98	660333
2021-01-07	164.57	166.98	162.43	162.93	730126
2021-01-08	163.54	164.71	159.65	161.40	720690
2021-01-11	161.19	164.31	160.53	161.90	417102
2021-01-12	162.06	164.71	160.25	161.43	456695
2021-01-13	161.99	165.72	161.03	162.99	502887
2021-01-14	163.15	167.31	162.82	165.81	473118
2021-01-15	166.09	168.12	165.00	167.71	677230
2021-01-19	167.46	168.22	164.74	167.00	407801
2021-01-20	167.42	171.69	166.94	167.29	572768
2021-01-21	167.39	167.39	164.52	165.77	358226
2021-01-22	165.21	169.58	164.06	168.65	378395
2021-01-25	168.41	171.77	167.01	170.98	431998
2021-01-26	170.89	171.44	165.24	166.05	310991
2021-01-27	164.50	166.92	161.78	163.95	537819
2021-01-28	165.08	167.93	162.13	163.25	588995
2021-01-29	159.00	160.73	152.73	155.50	691603
2021-02-01	156.15	157.38	152.77	155.24	480499
2021-02-02	157.36	158.87	155.88	157.29	453868
2021-02-03	152.42	166.89	146.01	151.21	4114361
2021-02-04	155.16	155.16	150.02	150.19	1962443
2021-02-05	152.54	158.97	151.53	156.91	1957854
2021-02-08	159.57	166.70	157.38	166.01	1845713
2021-02-09	166.93	172.67	165.55	167.54	1049019
2021-02-10	169.49	170.27	163.51	164.99	851384
2021-02-11	165.14	168.41	163.95	166.85	1205607
2021-02-12	167.29	168.25	165.72	167.52	532224
2021-02-16	167.24	168.00	165.07	166.49	672140
2021-02-17	166.50	167.26	161.78	164.28	687283
2021-02-18	164.24	164.24	158.26	159.01	587121
2021-02-19	159.23	161.83	157.61	160.60	543268
2021-02-22	160.60	163.80	159.00	161.68	724299
2021-02-23	160.79	161.19	156.50	157.47	690643
2021-02-24	170.40	178.64	163.56	173.50	2040696
2021-02-25	171.00	173.50	165.79	170.74	989363
2021-02-26	171.00	171.87	166.96	168.04	735356
2021-03-01	170.00	170.94	167.15	168.80	733922
2021-03-02	168.89	168.89	164.70	165.75	567239
2021-03-03	164.87	166.10	162.00	162.91	518458
2021-03-04	162.49	164.51	158.35	160.45	744358
2021-03-05	163.64	166.10	157.75	164.75	745074
2021-03-08	161.60	167.28	160.99	161.41	695066
2021-03-09	163.87	165.07	160.25	160.84	550486
2021-03-10	161.15	164.69	161.15	163.70	582197
2021-03-11	164.01	166.89	163.40	165.04	479175
2021-03-12	165.90	168.35	163.79	167.52	448623
2021-03-15	168.86	172.76	168.54	172.64	527727
2021-03-16	172.79	175.72	169.43	171.89	608131
2021-03-17	170.70	173.70	169.77	173.15	421278
2021-03-18	172.53	174.13	169.18	169.63	419830
2021-03-19	169.78	173.12	169.11	172.35	1026407
2021-03-22	170.94	172.06	169.25	170.59	503769
2021-03-23	169.82	169.82	163.65	164.31	587635
2021-03-24	165.20	167.25	163.27	163.71	559673
2021-03-25	163.48	167.71	162.03	166.66	531545
2021-03-26	166.72	169.07	165.88	168.42	380058
2021-03-29	167.64	168.02	166.17	167.52	389171
2021-03-30	167.91	168.36	165.27	166.49	430312
2021-03-31	167.10	168.50	164.09	164.37	729787
2021-04-01	164.96	166.67	162.51	165.20	352945
2021-04-05	164.42	165.81	162.26	164.71	808987
2021-04-06	165.79	166.24	161.78	162.75	667421
2021-04-07	162.00	163.24	161.26	161.93	392141
2021-04-08	162.86	163.12	160.40	160.94	365671
2021-04-09	161.41	161.99	159.02	161.40	328852
2021-04-12	160.92	162.74	159.21	162.28	626357
2021-04-13	163.17	163.74	160.66	163.31	449663
2021-04-14	164.16	167.10	163.64	166.37	592772
2021-04-15	167.72	170.21	167.39	168.39	754510
2021-04-16	168.64	170.16	167.40	168.90	512738
2021-04-19	169.70	170.48	166.10	167.16	515743
2021-04-20	165.41	168.40	164.01	168.09	561981
2021-04-21	168.69	170.23	166.69	169.79	757958
2021-04-22	169.00	170.00	165.90	167.52	553009
2021-04-23	166.57	167.56	165.25	166.73	491673
2021-04-26	167.66	167.72	161.65	165.62	633752
2021-04-27	165.70	166.08	162.49	163.22	535485
2021-04-28	163.80	166.17	161.96	165.15	719663
2021-04-29	165.15	166.17	162.75	165.75	475405
2021-04-30	165.30	165.82	163.00	164.40	711155
2021-05-03	164.24	165.80	162.40	165.14	681410
2021-05-04	164.72	164.97	160.01	160.20	968924
2021-05-05	161.50	171.42	161.50	170.82	1623651
2021-05-06	168.29	173.00	166.50	172.84	1098611
2021-05-07	172.34	178.23	172.05	174.59	2304576
2021-05-10	177.09	177.99	173.43	176.10	759791
2021-05-11	173.07	175.63	172.50	173.80	532721
2021-05-12	173.45	180.39	173.45	175.90	1196993
2021-05-13	175.78	178.72	175.20	178.16	697647
2021-05-14	179.67	179.67	177.42	179.17	568851
2021-05-17	180.00	181.46	176.28	176.80	497338
2021-05-18	176.77	177.50	175.09	175.09	417697
2021-05-19	175.69	176.00	173.35	175.21	508467
2021-05-20	174.34	179.26	173.85	178.60	575600
2021-05-21	179.20	181.44	177.61	180.00	1014656
2021-05-24	180.20	182.56	178.71	178.96	568251
2021-05-25	179.35	180.46	177.56	177.71	286192
2021-05-26	177.27	178.75	176.69	178.36	398027
2021-05-27	179.53	180.25	175.54	175.77	711565
2021-05-28	176.31	178.41	175.33	178.13	537347
2021-06-01	179.07	179.68	173.56	175.65	572496
2021-06-02	176.52	176.82	173.45	173.82	461784
2021-06-03	174.66	174.66	171.09	173.45	402455
2021-06-04	174.28	174.99	172.29	173.57	289696
2021-06-07	173.60	178.00	171.30	176.47	637867
2021-06-08	177.14	179.31	176.85	178.94	581691
2021-06-09	180.36	183.69	179.33	181.84	850444
2021-06-10	182.36	186.75	181.98	185.94	989240
2021-06-11	186.19	187.53	184.80	186.17	1107820
2021-06-14	186.94	187.65	185.08	186.42	773144
2021-06-15	187.14	189.00	182.80	183.41	975037
2021-06-16	183.17	184.49	180.19	181.13	590756
2021-06-17	180.00	180.44	174.50	177.75	902405
2021-06-18	175.97	178.85	173.46	177.28	1734647
2021-06-21	178.16	179.80	176.16	177.22	766284
2021-06-22	178.84	178.84	174.83	177.30	514671
2021-06-23	177.06	177.86	174.35	176.98	527157
2021-06-24	178.20	180.00	177.39	178.80	433852
2021-06-25	178.66	182.15	178.54	181.08	523460
2021-06-28	181.77	182.16	180.30	181.93	354336
2021-06-29	181.95	182.92	178.84	179.03	331501
2021-06-30	178.95	179.73	176.78	177.64	406079
2021-07-01	180.67	182.72	178.78	181.18	608603
2021-07-02	180.72	182.47	179.14	181.50	345185
2021-07-06	181.77	183.24	179.74	182.93	598469
2021-07-07	183.50	185.32	180.62	184.02	809462
2021-07-08	181.81	184.55	180.62	183.34	464213
2021-07-09	184.06	184.92	182.87	183.99	443992
2021-07-12	184.13	186.22	183.30	184.79	346613
2021-07-13	183.68	184.89	181.60	182.64	499301
2021-07-14	183.33	183.33	180.00	180.48	437791
2021-07-15	181.23	182.00	176.30	178.45	474157
2021-07-16	178.42	179.86	175.29	175.41	419136
2021-07-19	173.83	174.76	169.62	171.49	784861
2021-07-20	171.50	176.29	170.78	175.31	988314
2021-07-21	174.93	179.50	174.93	176.83	531944
2021-07-22	176.81	176.81	173.22	173.82	420424
2021-07-23	175.53	175.53	173.01	173.93	327045
2021-07-26	173.58	175.41	173.00	173.26	341356
2021-07-27	173.01	174.00	170.13	173.71	319070
2021-07-28	173.56	175.99	172.53	174.54	264038
2021-07-29	175.46	175.77	170.32	170.59	449772
2021-07-30	170.00	171.83	168.42	169.52	612440
2021-08-02	169.97	171.30	169.05	170.71	706667
2021-08-03	171.47	171.78	168.00	171.50	661008
2021-08-04	167.08	169.04	153.33	153.55	2486768
2021-08-05	154.00	154.25	147.03	148.49	1400697
2021-08-06	147.96	151.24	147.89	150.04	794023
2021-08-09	150.80	152.06	150.25	150.96	700022
2021-08-10	150.47	150.66	143.51	144.63	1139751
2021-08-11	144.50	146.41	142.23	145.01	899593
2021-08-12	145.58	146.66	142.71	145.65	836260
2021-08-13	145.45	146.91	141.96	142.16	842349
2021-08-16	141.25	141.44	138.90	140.20	659367
2021-08-17	139.06	139.50	136.23	137.86	653752
2021-08-18	137.75	138.20	134.43	134.71	701691
2021-08-19	132.26	133.59	130.58	131.51	722958
2021-08-20	132.00	134.88	131.01	133.50	734042
2021-08-23	134.38	139.39	134.02	139.04	722456
2021-08-24	139.67	140.54	135.26	136.39	613442
2021-08-25	136.63	136.63	132.50	135.26	459817
2021-08-26	135.26	135.91	132.01	132.96	718837
2021-08-27	133.03	135.88	132.69	133.15	668909
2021-08-30	132.50	133.76	131.19	131.53	562352
2021-08-31	131.62	132.91	130.55	131.71	817553
2021-09-01	131.58	133.45	130.60	131.97	696204
2021-09-02	132.98	136.50	132.41	135.67	759482
2021-09-03	135.05	137.36	134.60	136.93	853832
2021-09-07	136.25	136.60	133.30	134.99	663465
2021-09-08	134.51	135.49	133.27	135.00	541505
2021-09-09	133.75	136.73	133.37	134.41	656158
2021-09-10	134.30	135.10	132.69	134.61	746270
2021-09-13	135.64	136.46	134.15	134.88	464654
2021-09-14	135.90	135.90	134.08	134.94	878384
2021-09-15	134.87	136.18	132.25	133.20	869954
2021-09-16	132.92	133.59	127.83	131.74	1062503
2021-09-17	131.50	134.58	131.32	133.22	1214352
2021-09-20	131.00	132.43	128.26	128.64	933216
2021-09-21	129.14	130.71	127.80	129.10	703580
2021-09-22	129.97	131.54	128.43	129.55	383802
2021-09-23	131.11	134.98	130.19	134.50	1255857
2021-09-24	133.89	138.64	133.89	135.35	860737
2021-09-27	134.99	137.17	133.66	133.83	397720
2021-09-28	133.27	134.27	131.31	133.10	557128
2021-09-29	132.44	133.35	131.41	131.63	527217
2021-09-30	131.87	132.23	129.80	130.21	499136
2021-10-01	130.51	131.38	129.70	129.97	498576
2021-10-04	130.06	130.40	126.70	127.21	685337
2021-10-05	127.76	129.16	126.01	128.08	1155292
2021-10-06	129.40	137.33	128.70	136.91	1219978
2021-10-07	137.02	141.38	135.61	138.48	714836
2021-10-08	138.43	139.83	135.75	135.97	442145
2021-10-11	135.77	138.82	135.77	136.68	498606
2021-10-12	137.23	138.03	134.81	135.05	504887
2021-10-13	134.42	136.00	133.02	134.59	530085
2021-10-14	132.80	137.52	132.44	137.21	429742
2021-10-15	138.76	141.21	138.15	140.70	672097
2021-10-18	139.76	140.69	138.85	140.36	587071
2021-10-19	141.04	144.93	139.45	144.00	458561
2021-10-20	145.00	146.66	144.00	145.67	499468
2021-10-21	145.10	146.42	143.00	144.14	295601
2021-10-22	144.34	145.28	143.40	144.84	506049
2021-10-25	144.57	145.46	142.53	142.68	377268
2021-10-26	143.48	143.48	137.11	137.37	627205
2021-10-27	137.97	138.26	133.56	133.96	725613
2021-10-28	134.71	136.36	133.19	133.89	563417
2021-10-29	133.11	133.68	130.13	133.04	745943
2021-11-01	134.03	138.38	133.08	135.85	461530
2021-11-02	135.01	136.78	134.02	135.20	458956
2021-11-03	134.41	136.99	133.85	136.91	299845
2021-11-04	136.89	137.53	133.03	133.53	376976
2021-11-05	133.62	136.64	133.00	135.06	478409
2021-11-08	135.06	136.95	133.17	133.31	398484
2021-11-09	132.18	133.28	131.06	132.00	424949
2021-11-10	137.53	139.35	132.96	136.32	861350
2021-11-11	135.67	138.09	134.64	135.49	649422
2021-11-12	135.79	141.43	135.06	139.53	700851
2021-11-15	138.63	140.30	137.36	139.18	389767
2021-11-16	138.34	139.07	137.23	137.96	434301
2021-11-17	136.53	136.53	129.68	133.09	827165
2021-11-18	133.42	133.64	130.17	130.32	599873
2021-11-19	130.84	131.99	128.17	128.37	415249
2021-11-22	129.16	130.10	127.32	129.42	600000
2021-11-23	128.97	129.93	127.84	129.55	580513
2021-11-24	128.35	129.75	127.52	129.31	288927
2021-11-26	127.60	128.99	122.79	124.09	384616
2021-11-29	124.92	125.84	121.14	122.41	1269498
2021-11-30	120.58	121.45	117.64	119.87	1759599
2021-12-01	122.11	125.18	121.00	121.16	723327
2021-12-02	121.30	123.68	120.34	122.70	535591
2021-12-03	123.63	124.42	119.64	120.26	481661
2021-12-06	121.06	123.76	120.36	121.51	654771
2021-12-07	122.58	125.20	122.05	123.79	517026
2021-12-08	124.48	128.67	124.31	126.11	446759
2021-12-09	124.39	125.37	122.38	123.09	404675
2021-12-10	124.22	125.67	121.96	122.72	420420
2021-12-13	122.98	124.77	122.02	123.64	282399
2021-12-14	120.06	123.81	120.06	120.78	441710
2021-12-15	121.12	122.80	119.76	121.73	902916
2021-12-16	122.96	126.90	122.30	124.53	780180
2021-12-17	123.79	126.11	121.66	125.29	1723483
2021-12-20	124.53	126.79	122.92	126.50	623661
2021-12-21	127.49	131.13	126.02	126.43	498579
2021-12-22	126.43	128.13	125.85	127.70	323780
2021-12-23	128.74	129.76	127.83	128.19	306127
2021-12-27	128.01	130.51	127.66	129.61	336217
2021-12-28	129.61	131.04	129.15	130.47	299922
2021-12-29	130.30	131.97	129.24	131.53	355924
2021-12-30	131.65	132.62	128.11	128.26	312354
2021-12-31	127.89	129.63	126.88	127.40	365268
2022-01-03	128.28	131.02	126.14	131.01	426964
2022-01-04	133.04	134.38	129.27	129.64	731267
2022-01-05	131.29	133.13	129.65	129.80	484261
2022-01-06	130.79	133.44	129.48	132.74	597931
2022-01-07	133.36	135.22	133.29	134.43	409794
2022-01-10	142.05	147.39	140.13	146.49	2127147
2022-01-11	148.03	151.87	146.72	149.74	1594657
2022-01-12	151.10	151.17	144.64	145.07	776623
2022-01-13	146.47	146.78	142.48	143.59	670117
2022-01-14	143.95	145.89	143.72	144.30	527314
2022-01-18	144.54	144.85	139.51	142.75	665333
2022-01-19	142.53	142.53	138.92	140.64	675595
2022-01-20	140.85	144.48	138.95	139.13	502628
2022-01-21	137.79	139.56	135.40	136.76	721653
2022-01-24	132.82	135.85	129.58	135.67	777718
2022-01-25	133.70	133.70	129.59	131.04	802331
2022-01-26	131.61	136.72	130.48	133.02	766648
2022-01-27	134.00	137.62	133.68	135.05	590085
2022-01-28	134.48	136.32	133.17	136.20	319436
2022-01-31	134.88	139.93	134.47	138.91	576757
2022-02-01	138.91	142.93	137.77	140.79	446994
2022-02-02	140.00	142.01	138.14	140.74	486605
2022-02-03	140.32	140.32	137.60	139.61	383559
2022-02-04	139.55	142.04	138.01	140.94	408440
2022-02-07	140.94	142.78	140.24	141.13	305938
2022-02-08	141.44	141.44	138.44	139.63	660805
2022-02-09	139.81	146.24	139.30	145.08	462512
2022-02-10	143.22	146.61	141.02	143.20	343717
2022-02-11	143.26	146.70	141.60	141.95	806651
2022-02-14	141.80	143.68	141.09	142.31	576161
2022-02-15	142.42	146.45	142.42	144.47	462474
2022-02-16	144.32	146.65	142.42	144.59	509302
2022-02-17	143.38	143.57	139.73	140.90	572404
2022-02-18	140.09	141.74	137.20	137.89	551306
2022-02-22	136.02	138.03	134.88	135.47	677121
2022-02-23	135.67	136.78	133.81	134.21	484797
2022-02-24	129.86	134.87	129.51	134.61	816371
2022-02-25	134.43	139.71	134.27	139.20	508473
2022-02-28	137.46	140.01	136.11	137.42	804599
2022-03-01	135.93	137.44	134.73	136.63	782769
2022-03-02	141.99	155.97	141.50	153.10	1886142
2022-03-03	153.02	154.63	149.85	152.90	764997
2022-03-04	151.91	154.82	151.12	154.42	753982
2022-03-07	151.97	159.94	151.30	153.96	827787
2022-03-08	147.32	159.40	146.39	153.60	915982
2022-03-09	153.57	156.05	152.99	154.04	589833
2022-03-10	152.36	155.71	151.74	155.19	318841
2022-03-11	155.57	157.46	154.55	154.68	334677
2022-03-14	154.84	156.60	153.21	153.93	432127
2022-03-15	153.93	155.37	152.89	154.73	306345
2022-03-16	155.86	158.59	153.04	158.33	523000
2022-03-17	157.71	159.88	157.14	157.47	660520
2022-03-18	156.89	158.76	155.00	156.61	704185
2022-03-21	156.86	160.43	156.86	159.89	592194
2022-03-22	159.89	161.98	158.65	159.48	449577
2022-03-23	159.98	162.15	158.02	158.47	475682
2022-03-24	159.92	160.29	158.26	159.61	451241
2022-03-25	160.00	162.76	158.52	160.70	332313
2022-03-28	161.37	161.59	155.02	158.15	453947
2022-03-29	158.70	161.48	157.80	158.15	365074
2022-03-30	159.02	159.90	156.98	157.43	274458
2022-03-31	158.00	159.00	155.26	155.67	441509
2022-04-01	156.03	159.24	155.52	158.90	583301
2022-04-04	158.64	163.15	155.88	160.73	542901
2022-04-05	161.26	165.92	161.00	162.88	738342
2022-04-06	156.17	163.57	156.17	163.27	924008
2022-04-07	163.27	169.98	162.56	168.66	761458
2022-04-08	167.95	169.43	165.55	165.70	459945
2022-04-11	163.22	165.02	159.66	160.16	379830
2022-04-12	160.78	163.70	159.97	160.94	274568
2022-04-13	159.59	162.86	159.56	162.30	321571
2022-04-14	162.73	167.39	162.30	167.25	679306
2022-04-18	166.51	166.55	163.44	164.07	496801
2022-04-19	163.70	168.90	163.70	166.54	726950
2022-04-20	167.00	168.76	166.44	168.00	427060
2022-04-21	169.52	169.89	165.07	165.55	338336
2022-04-22	164.92	164.92	161.33	163.00	473466
2022-04-25	160.51	166.62	159.73	166.14	544585
2022-04-26	165.01	166.81	161.77	162.53	620663
2022-04-27	162.22	165.03	161.19	162.62	418214
2022-04-28	163.57	163.57	158.38	161.19	539149
2022-04-29	160.86	162.50	158.93	160.22	539136
2022-05-02	158.67	159.21	154.77	157.30	684852
2022-05-03	157.35	159.42	153.15	156.20	703977
2022-05-04	155.76	158.49	151.50	157.43	678879
2022-05-05	155.68	161.90	149.64	153.22	1138395
2022-05-06	150.75	155.41	149.87	152.64	653775
2022-05-09	148.92	149.83	141.57	141.87	857184
2022-05-10	143.17	144.75	138.00	144.03	867342
2022-05-11	142.81	149.17	142.81	143.37	375800
2022-05-12	142.77	144.97	140.05	142.81	484534
2022-05-13	144.57	148.89	144.11	146.49	418371
2022-05-16	146.83	149.17	146.37	147.15	370073
2022-05-17	149.77	153.00	148.64	152.31	321513
2022-05-18	152.31	152.93	147.31	147.52	418216
2022-05-19	146.03	151.45	146.03	149.53	424864
2022-05-20	149.75	150.52	144.93	148.53	375740
2022-05-23	150.00	150.83	145.10	145.50	634735
2022-05-24	145.20	145.20	141.22	142.98	718537
2022-05-25	144.20	149.49	143.25	148.01	738483
2022-05-26	151.02	154.25	150.00	152.46	833574
2022-05-27	152.61	152.61	149.54	150.91	477924
2022-05-31	150.50	150.50	146.95	149.68	1001527
2022-06-01	149.68	149.68	144.70	147.55	411533
2022-06-02	146.11	151.02	144.96	150.94	383907
2022-06-03	150.47	152.04	149.76	151.67	510316
2022-06-06	152.15	153.27	147.51	149.25	389008
2022-06-07	150.32	154.69	148.36	154.57	428165
2022-06-08	154.09	155.00	150.08	151.61	466804
2022-06-09	152.13	153.03	147.94	148.06	364174
2022-06-10	145.60	147.58	144.02	147.50	547396
2022-06-13	144.30	144.50	141.28	141.59	482980
2022-06-14	142.99	145.00	142.34	143.06	604704
2022-06-15	143.93	147.20	143.60	145.78	494848
2022-06-16	143.10	143.58	140.92	142.56	617127
2022-06-17	144.00	145.94	142.48	142.91	976861
2022-06-21	143.36	149.88	143.36	149.12	803394
2022-06-22	148.07	151.79	148.02	149.05	668163
2022-06-23	148.61	151.55	147.82	150.77	536139
2022-06-24	152.10	153.93	150.47	153.49	431566
2022-06-27	153.40	157.65	152.66	156.69	472884
2022-06-28	155.47	157.78	154.35	155.24	445754
2022-06-29	155.08	157.13	153.93	156.36	274769
2022-06-30	154.02	157.58	154.00	156.01	436012
2022-07-01	155.90	159.28	153.96	158.58	387954
2022-07-05	156.95	160.12	154.92	160.04	490936
2022-07-06	159.85	161.23	157.38	160.44	381540
2022-07-07	161.11	162.00	158.12	158.30	742622
2022-07-08	155.31	158.98	153.30	158.30	700566
2022-07-11	157.32	158.17	155.12	155.63	243429
2022-07-12	155.00	157.11	153.99	154.50	340803
2022-07-13	152.63	154.82	151.59	154.01	301773
2022-07-14	153.25	156.14	151.69	155.21	276118
2022-07-15	156.12	157.62	154.16	157.44	300350
2022-07-18	158.53	159.07	155.25	155.71	240924
2022-07-19	156.19	159.44	156.19	158.93	391400
2022-07-20	159.28	159.28	155.70	156.15	482015
2022-07-21	156.02	158.97	155.14	158.37	369477
2022-07-22	159.39	159.79	156.47	157.53	262876
2022-07-25	158.52	159.29	156.85	157.66	434241
2022-07-26	157.12	158.84	156.00	158.54	337892
2022-07-27	158.18	161.81	157.73	159.68	498667
2022-07-28	159.81	162.49	153.18	157.74	314242
2022-07-29	156.52	156.74	153.96	156.06	688547
2022-08-01	154.94	155.85	150.30	151.04	724856
2022-08-02	152.00	152.90	149.30	152.75	495161
2022-08-03	152.82	153.18	150.30	151.66	691452
2022-08-04	154.60	159.51	150.13	151.17	873170
2022-08-05	151.73	157.92	150.84	153.72	763054
2022-08-08	152.32	155.51	152.32	154.11	815628
2022-08-09	154.65	156.91	153.85	156.55	557056
2022-08-10	157.75	158.61	154.97	157.43	522216
2022-08-11	157.15	158.17	153.83	154.25	441588
2022-08-12	154.03	157.19	154.03	157.08	368855
2022-08-15	156.86	160.52	155.70	160.26	487843
2022-08-16	160.74	161.67	158.50	158.72	430916
2022-08-17	157.89	159.31	157.52	157.60	594491
2022-08-18	158.00	158.36	155.23	156.55	513629
2022-08-19	156.26	156.90	154.70	156.65	417980
2022-08-22	156.17	157.91	154.92	157.40	347068
2022-08-23	157.37	158.62	155.77	156.81	301934
2022-08-24	156.81	163.31	156.54	161.18	600043
2022-08-25	162.02	162.02	159.00	160.51	412867
2022-08-26	160.31	162.55	155.79	155.87	269747
2022-08-29	154.62	154.62	152.07	152.68	388789
2022-08-30	152.96	154.17	151.31	152.15	418689
2022-08-31	152.92	155.76	152.58	155.22	679574
2022-09-01	154.15	157.26	151.89	157.15	404294
2022-09-02	156.36	158.26	154.49	154.88	288127
2022-09-06	155.10	155.73	150.57	150.90	471666
2022-09-07	149.97	152.45	149.19	152.00	670404
2022-09-08	151.28	151.88	149.38	151.55	491180
2022-09-09	152.11	154.29	151.99	152.66	374602
2022-09-12	152.95	154.71	151.09	152.87	611811
2022-09-13	151.33	151.95	150.16	151.44	526044
2022-09-14	151.63	152.52	149.71	151.82	547289
2022-09-15	151.60	154.75	150.51	152.18	479829
2022-09-16	151.99	152.59	145.60	147.49	875096
2022-09-19	146.69	148.42	145.66	148.07	695451
2022-09-20	146.07	146.33	137.70	137.84	1212912
2022-09-21	138.13	139.33	132.29	133.28	1153878
2022-09-22	132.98	133.40	130.48	130.58	694186
2022-09-23	129.00	129.81	125.38	127.67	704238
2022-09-26	127.44	129.67	126.17	127.28	829221
2022-09-27	128.23	129.45	125.36	126.59	539044
2022-09-28	128.55	129.43	127.15	128.94	605477
2022-09-29	128.32	132.78	127.08	132.42	588184
2022-09-30	132.81	136.60	132.45	133.29	843420
2022-10-03	134.79	136.37	133.56	135.45	511246
2022-10-04	135.87	139.58	135.87	138.41	458955
2022-10-05	138.17	138.98	136.12	136.39	533393
2022-10-06	136.39	139.42	135.87	139.09	472552
2022-10-07	139.05	139.05	134.87	135.80	537687
2022-10-10	135.34	136.81	133.35	133.42	278692
2022-10-11	133.20	135.76	132.20	133.46	453176
2022-10-12	132.99	134.05	130.74	131.15	366458
2022-10-13	130.60	135.36	129.14	134.58	282155
2022-10-14	135.25	135.94	132.53	133.21	283018
2022-10-17	135.12	136.33	134.58	135.63	267677
2022-10-18	136.84	138.72	134.71	135.08	374433
2022-10-19	134.22	134.22	131.64	132.33	345740
2022-10-20	131.56	133.22	129.60	129.72	343660
2022-10-21	130.41	135.74	129.82	135.01	394723
2022-10-24	135.12	136.66	133.47	134.79	469656
2022-10-25	135.07	137.90	134.42	137.62	353312
2022-10-26	138.32	141.53	138.32	139.38	359906
2022-10-27	141.02	142.26	139.62	141.35	293208
2022-10-28	143.13	144.32	141.01	143.92	402273
2022-10-31	144.34	144.34	142.77	143.79	361264
2022-11-01	144.17	146.44	143.94	145.61	306050
2022-11-02	145.65	146.94	143.23	143.23	421267
2022-11-03	142.17	145.22	139.23	145.00	447278
2022-11-04	144.80	147.11	143.79	146.43	574906
2022-11-07	147.00	147.63	143.56	145.37	681071
2022-11-08	145.17	145.57	142.20	142.67	825144
2022-11-09	141.80	144.83	139.36	140.00	920208
2022-11-10	150.00	156.04	146.40	149.90	1050866
2022-11-11	149.00	149.80	141.76	149.15	771698
2022-11-14	149.33	153.46	147.66	148.45	629123
2022-11-15	149.87	149.97	147.36	148.44	510915
2022-11-16	147.92	148.13	142.11	142.74	533141
2022-11-17	141.84	145.17	140.32	145.12	511365
2022-11-18	146.36	148.25	145.67	147.18	554308
2022-11-21	147.13	149.47	145.48	148.86	446051
2022-11-22	149.28	153.38	148.51	153.21	413140
2022-11-23	153.09	153.91	150.75	151.26	341358
2022-11-25	151.53	154.02	150.99	153.00	139627
2022-11-28	151.76	154.81	151.76	153.96	346924
2022-11-29	153.00	156.80	150.79	155.65	579134
2022-11-30	155.73	157.45	155.22	156.91	798003
2022-12-01	157.00	157.49	155.28	156.54	801350
2022-12-02	154.68	157.56	154.17	157.25	464214
2022-12-05	156.95	156.95	150.86	150.97	530186
2022-12-06	150.62	151.91	149.16	149.93	379359
2022-12-07	149.64	151.89	149.58	151.10	400222
2022-12-08	150.73	151.23	149.34	150.07	641690
2022-12-09	151.54	153.17	150.39	151.95	586174
2022-12-12	153.05	153.37	152.36	152.60	490990
2022-12-13	155.45	155.75	150.36	152.26	715492
2022-12-14	153.41	158.31	151.92	157.50	1166875
2022-12-15	157.20	157.39	152.00	152.96	713813
2022-12-16	152.63	159.18	151.17	157.72	2629857
2022-12-19	158.13	159.32	154.24	156.38	917514
2022-12-20	157.02	158.33	154.82	156.04	783923
2022-12-21	157.60	160.82	156.29	158.46	601410
2022-12-22	158.37	160.39	157.41	159.85	448244
2022-12-23	160.07	160.86	156.81	157.19	252257
2022-12-27	157.47	159.78	157.18	158.48	360970
2022-12-28	158.51	160.16	156.90	156.94	250532
2022-12-29	157.51	160.45	156.82	158.15	302450
2022-12-30	158.20	159.80	157.10	159.31	413101
2023-01-03	159.59	160.96	153.57	156.36	493221
2023-01-04	157.23	160.62	155.33	160.47	721796
2023-01-05	159.60	160.25	157.81	159.38	595795
2023-01-06	160.08	160.83	157.87	158.79	500565
2023-01-09	157.84	157.91	152.17	152.79	577897
2023-01-10	151.95	152.60	150.80	152.60	455896
2023-01-11	152.19	155.13	151.20	154.89	509593
2023-01-12	154.17	157.77	153.00	157.74	600618
2023-01-13	157.74	158.93	156.38	156.47	311675
2023-01-17	155.87	157.32	155.01	155.78	348078
2023-01-18	155.07	158.02	154.83	154.88	402989
2023-01-19	157.76	157.76	155.76	156.12	472972
2023-01-20	155.50	157.70	154.96	157.24	314788
2023-01-23	157.46	157.65	154.96	155.54	468445
2023-01-24	155.16	156.14	152.85	153.15	437454
2023-01-25	153.10	155.42	152.56	155.34	398686
2023-01-26	155.13	156.00	152.35	154.63	470861
2023-01-27	155.46	156.81	153.64	155.57	366076
2023-01-30	156.27	156.27	153.14	153.77	342283
2023-01-31	154.06	156.80	153.53	156.66	345447
2023-02-01	155.79	158.64	154.61	157.77	495311
2023-02-02	157.26	157.40	154.70	156.40	316236
2023-02-03	156.89	158.42	155.29	155.64	402385
2023-02-06	155.96	157.00	151.14	153.13	705050
2023-02-07	152.87	154.56	150.71	154.51	412379
2023-02-08	154.87	155.03	151.00	151.00	387047
2023-02-09	151.50	153.84	149.78	150.02	660499
2023-02-10	149.90	150.65	148.77	150.01	426306
2023-02-13	149.85	151.69	149.02	151.44	440987
2023-02-14	151.11	152.90	150.31	150.69	709250
2023-02-15	149.44	150.73	147.29	149.41	849214
2023-02-16	148.26	149.14	146.29	146.32	614720
2023-02-17	146.82	148.18	145.89	147.73	606295
2023-02-21	146.97	147.48	144.01	145.02	589487
2023-02-22	145.60	146.26	144.60	145.51	345922
2023-02-23	145.37	146.57	144.37	146.19	574785
2023-02-24	144.74	146.50	142.70	143.85	593147
2023-02-27	143.85	144.82	141.20	141.31	649226
2023-02-28	142.36	142.42	139.89	140.40	1040196
2023-03-01	139.84	142.25	139.43	140.51	539984
2023-03-02	141.22	145.69	140.23	144.34	1307495
2023-03-03	144.59	147.10	143.94	146.12	512038
2023-03-06	145.25	146.07	142.26	142.78	498387
2023-03-07	140.78	141.14	136.94	139.03	1038522
2023-03-08	139.03	140.81	138.78	139.83	559611
2023-03-09	139.83	140.16	137.22	137.75	533715
2023-03-10	136.77	137.35	133.53	134.06	648261
2023-03-13	133.00	136.56	132.82	133.98	705709
2023-03-14	135.19	137.89	133.48	135.27	575680
2023-03-15	133.22	135.49	132.50	134.89	389122
2023-03-16	133.45	137.57	132.78	137.22	541810
2023-03-17	137.20	137.20	134.73	135.14	694471
2023-03-20	135.82	138.44	135.12	137.98	383955
2023-03-21	138.78	140.78	138.62	139.71	408356
2023-03-22	139.60	141.56	138.45	138.46	436215
2023-03-23	139.40	140.13	136.46	137.45	455367
2023-03-24	137.35	142.17	135.90	141.28	478465
2023-03-27	141.98	144.25	141.68	143.35	510097
2023-03-28	143.06	144.40	142.54	142.60	407570
2023-03-29	143.77	143.93	142.56	143.41	364773
2023-03-30	144.19	145.33	143.91	144.92	423315
2023-03-31	145.47	146.96	144.43	146.33	505170
2023-04-03	146.09	146.51	144.47	145.41	324224
2023-04-04	145.29	145.45	143.01	143.99	362503
2023-04-05	144.09	146.45	143.72	145.78	693369
2023-04-06	146.58	147.98	145.88	147.16	297198
2023-04-10	146.63	147.00	144.60	146.27	304457
2023-04-11	146.48	147.44	146.23	146.65	312045
2023-04-12	147.45	147.45	143.92	144.05	263352
2023-04-13	144.93	147.14	144.78	145.77	351036
2023-04-14	145.63	146.02	144.53	145.52	373243
2023-04-17	145.53	146.19	144.96	145.93	261512
2023-04-18	145.92	145.92	142.76	143.56	211020
2023-04-19	142.93	145.41	142.50	145.10	243933
2023-04-20	144.42	145.34	143.24	144.94	251182
2023-04-21	145.94	146.64	144.72	145.35	218068
2023-04-24	145.40	145.59	143.52	144.48	227367
2023-04-25	144.00	145.56	140.99	141.18	468441
2023-04-26	140.71	141.14	137.76	137.93	527571
2023-04-27	138.40	140.54	136.86	139.04	654351
2023-04-28	138.74	141.03	138.67	140.47	393138
2023-05-01	140.85	143.20	140.26	141.37	328474
2023-05-02	140.67	141.71	136.51	137.04	441904
2023-05-03	138.13	138.80	136.46	136.63	388981
2023-05-04	136.24	137.73	135.01	136.89	462224
2023-05-05	138.12	139.77	137.48	139.40	357322
2023-05-08	139.64	140.48	137.26	138.68	451945
2023-05-09	138.18	138.37	135.34	135.43	657895
2023-05-10	136.29	137.48	133.84	136.53	723215
2023-05-11	137.00	140.88	136.25	137.09	920182
2023-05-12	137.19	137.85	133.82	135.72	443480
2023-05-15	135.20	136.54	133.77	134.68	445887
2023-05-16	134.22	134.22	130.67	131.03	702132
2023-05-17	131.22	132.25	129.74	132.16	514109
2023-05-18	132.17	132.17	129.52	131.75	439471
2023-05-19	132.61	134.95	132.36	134.27	703635
2023-05-22	134.36	135.43	132.48	132.93	450158
2023-05-23	133.01	133.87	130.26	130.38	375028
2023-05-24	130.07	130.70	128.62	129.11	336955
2023-05-25	127.82	128.04	125.35	127.55	473578
2023-05-26	127.14	127.79	125.78	125.90	623400
2023-05-30	125.49	127.48	125.39	126.84	712382
2023-05-31	126.73	129.99	125.81	128.16	1884672
2023-06-01	128.16	129.14	126.00	129.12	930059
2023-06-02	129.66	130.76	127.59	128.34	622348
2023-06-05	127.64	129.90	126.61	129.73	520768
2023-06-06	130.00	131.05	128.26	128.91	568636
2023-06-07	129.00	129.00	127.42	128.52	501090
2023-06-08	128.01	129.96	127.42	127.59	397583
2023-06-09	127.29	128.70	126.60	127.10	423869
2023-06-12	126.17	127.41	125.47	125.61	448587
2023-06-13	125.59	128.01	124.58	127.05	904348
2023-06-14	127.41	128.50	125.27	126.55	426619
2023-06-15	126.69	129.07	126.31	128.93	421566
2023-06-16	129.40	129.82	127.12	128.70	938178
2023-06-20	127.95	128.98	126.53	128.05	476712
2023-06-21	128.25	129.07	127.65	128.27	533889
2023-06-22	127.68	128.69	126.73	127.78	419859
2023-06-23	126.54	126.96	124.12	124.86	1992637
2023-06-26	124.59	126.00	124.26	125.08	542738
2023-06-27	124.82	124.92	122.46	123.35	953579
2023-06-28	123.67	123.70	121.67	122.50	771121
2023-06-29	122.34	125.00	121.94	123.67	800740
2023-06-30	124.27	124.71	123.64	123.97	626823
2023-07-03	123.61	124.68	123.42	124.14	402933
2023-07-05	124.20	125.18	122.96	123.65	719361
2023-07-06	122.96	123.28	120.81	122.17	715178
2023-07-07	122.02	122.99	120.64	122.00	568301
2023-07-10	121.86	124.44	121.73	123.81	483490
2023-07-11	123.88	127.33	123.82	127.14	515149
2023-07-12	128.14	128.14	125.17	125.30	432269
2023-07-13	125.68	127.43	125.47	126.76	366599
2023-07-14	128.01	128.13	126.52	126.69	291354
2023-07-17	126.12	127.49	125.22	126.18	334675
2023-07-18	126.42	129.40	126.33	129.37	440172
2023-07-19	130.00	132.26	130.00	131.19	522138
2023-07-20	131.99	132.03	127.65	128.09	467139
2023-07-21	128.17	131.65	128.17	130.91	499076
2023-07-24	131.29	132.65	130.93	131.89	360507
2023-07-25	131.69	132.32	131.04	131.82	408793
2023-07-26	131.80	132.14	130.04	130.76	431951
2023-07-27	130.76	131.61	129.33	130.17	387043
2023-07-28	131.13	131.54	130.09	130.86	329533
2023-07-31	130.87	131.01	129.55	130.42	319762
2023-08-01	130.49	130.86	129.20	129.54	355464
2023-08-02	129.00	130.74	128.78	130.19	395676
2023-08-03	129.86	130.84	129.30	129.55	251300
2023-08-04	129.54	130.46	129.02	130.14	324159
2023-08-07	130.14	132.30	129.47	131.51	374972
2023-08-08	131.31	132.62	130.71	132.24	427990
2023-08-09	132.57	133.90	129.80	133.00	747557
2023-08-10	138.74	140.80	132.49	135.18	1028911
2023-08-11	134.78	140.00	134.26	139.35	903361
2023-08-14	138.16	140.32	134.54	140.00	686419
2023-08-15	139.66	140.17	137.78	139.99	509898
2023-08-16	139.13	140.31	137.98	138.06	514831
2023-08-17	138.34	139.46	137.69	137.92	425479
2023-08-18	137.05	139.01	136.76	138.47	314674
2023-08-21	138.52	139.70	138.41	138.59	459842
2023-08-22	138.78	141.36	138.76	140.19	530283
2023-08-23	140.90	141.02	139.00	139.18	316096
2023-08-24	138.56	140.65	138.04	138.77	426448
2023-08-25	139.44	141.77	139.07	141.25	498493
2023-08-28	141.62	142.59	141.11	142.10	413120
2023-08-29	142.07	143.85	142.07	143.71	475300
2023-08-30	143.99	145.75	143.31	145.31	613922
2023-08-31	145.77	146.70	143.19	143.36	838972
2023-09-01	144.25	144.50	143.09	143.76	403867
2023-09-05	143.32	143.32	138.88	138.94	543497
2023-09-06	139.00	139.22	136.18	136.56	486970
2023-09-07	136.90	136.90	135.39	135.73	482573
2023-09-08	135.83	137.06	135.80	136.40	357620
2023-09-11	136.46	136.46	136.46	136.46	49563
2023-09-12	136.33	136.86	134.82	135.72	428932
2023-09-13	135.12	135.53	133.27	134.12	394073
2023-09-14	135.18	135.44	133.30	133.82	382104
2023-09-15	133.36	134.51	132.05	132.49	1137507
2023-09-18	133.09	133.09	131.93	132.36	475514
2023-09-19	132.36	132.75	130.97	131.85	372833
2023-09-20	132.62	134.00	132.39	133.73	370922
2023-09-21	132.62	133.31	131.69	132.73	392298
2023-09-22	132.70	133.88	131.12	131.75	295219
2023-09-25	131.41	133.21	131.32	132.50	347527
2023-09-26	132.05	133.68	132.05	133.07	396548
2023-09-27	133.66	133.86	131.04	131.23	601766
2023-09-28	131.34	132.42	130.84	131.03	683645
2023-09-29	131.54	131.80	129.25	129.44	473313
2023-10-02	128.77	129.38	127.41	127.73	563670
2023-10-03	127.26	127.44	125.60	126.91	810399
2023-10-04	126.60	127.55	125.59	126.95	728754
2023-10-05	126.94	128.36	126.59	128.20	373475
2023-10-06	128.20	129.60	127.64	128.92	268283
2023-10-09	128.07	129.82	127.46	128.86	276105
2023-10-10	129.15	130.51	128.09	130.34	356478
2023-10-11	130.86	130.86	128.79	129.99	285098
2023-10-12	130.33	130.33	127.05	128.02	338995
2023-10-13	128.02	129.90	126.66	129.12	444669
2023-10-16	129.25	136.60	128.71	136.00	1417593
2023-10-17	134.79	135.98	132.51	132.73	660389
2023-10-18	131.76	133.64	131.62	132.58	368232
2023-10-19	132.04	135.96	128.27	132.03	1571011
2023-10-20	137.25	137.39	132.69	133.55	2813212
2023-10-23	131.70	131.82	128.21	128.59	1151977
2023-10-24	129.20	131.88	128.56	131.05	618187
2023-10-25	130.42	130.57	127.81	130.12	478278
2023-10-26	129.17	130.00	128.27	128.88	593622
2023-10-27	128.00	128.62	125.61	126.07	574054
2023-10-30	127.20	128.12	124.14	124.96	652367
2023-10-31	125.32	127.74	124.35	127.02	649135
2023-11-01	127.96	128.89	126.52	127.34	592333
2023-11-02	127.73	129.01	126.30	128.84	320465
2023-11-03	130.16	132.40	130.00	132.06	474458
2023-11-06	132.06	133.80	131.57	132.79	547327
2023-11-07	132.94	134.48	132.65	133.67	456541
2023-11-08	134.26	134.26	127.59	128.24	1330987
2023-11-09	128.50	129.22	116.32	116.52	1697408
2023-11-10	116.52	121.22	115.97	120.20	1134391
2023-11-13	119.76	122.69	117.51	122.00	1242214
2023-11-14	124.06	125.37	122.55	124.80	965351
2023-11-15	124.26	126.05	123.74	125.40	825683
2023-11-16	125.11	125.11	118.55	121.79	1025741
2023-11-17	122.43	122.43	120.08	120.56	704964
2023-11-20	120.08	121.40	119.73	120.65	496402
2023-11-21	120.26	120.42	118.16	118.27	480132
2023-11-22	118.66	122.34	118.33	121.72	592901
2023-11-24	121.45	122.88	120.61	121.35	161428
2023-11-27	119.00	120.14	117.02	117.54	610337
2023-11-28	117.21	117.21	111.25	114.49	1524502
2023-11-29	114.71	116.09	113.78	114.26	604932
2023-11-30	114.08	118.47	113.48	118.23	1265311
2023-12-01	117.94	119.41	116.00	119.11	636547
2023-12-04	118.84	122.45	118.84	121.45	508949
2023-12-05	120.91	122.64	120.33	121.49	521015
2023-12-06	121.94	122.92	120.91	121.63	394071
2023-12-07	120.82	121.54	119.54	119.55	683446
2023-12-08	120.54	121.88	119.52	120.42	504148
2023-12-11	120.46	121.48	120.18	121.26	431615
2023-12-12	121.90	123.22	120.21	122.42	593646
2023-12-13	122.21	125.49	120.91	125.47	696428
2023-12-14	125.55	126.86	122.34	123.02	666913
2023-12-15	122.57	123.60	120.45	121.50	1379920
2023-12-18	121.19	121.81	120.03	121.14	449819
2023-12-19	121.42	122.64	120.92	122.15	574862
2023-12-20	122.17	123.01	119.65	119.72	429460
2023-12-21	120.29	121.39	120.14	121.10	425095
2023-12-22	119.74	121.82	117.54	121.25	869278
2023-12-26	121.24	122.13	119.56	121.00	745913
2023-12-27	121.13	123.05	120.56	122.42	575471
2023-12-28	122.21	123.46	122.19	123.36	584492
2023-12-29	123.23	123.23	121.22	123.00	694502
2024-01-02	122.45	127.27	122.45	126.93	666901
2024-01-03	129.16	129.31	125.24	125.35	545514
2024-01-04	125.82	126.85	122.72	124.35	530879
2024-01-05	123.99	128.71	123.83	127.60	538847
2024-01-08	126.90	127.24	122.36	125.51	400997
2024-01-09	125.45	125.86	122.08	122.38	641738
2024-01-10	122.51	123.22	119.51	120.25	674101
2024-01-11	120.00	121.86	118.60	120.40	731000
2024-01-12	120.83	121.80	118.37	118.94	594140
2024-01-16	118.61	119.93	117.54	119.13	535258
2024-01-17	118.09	119.25	117.12	117.81	489016
2024-01-18	117.30	117.34	114.12	115.19	606397
2024-01-19	114.72	116.55	113.55	116.54	501921
2024-01-22	116.73	119.91	116.04	119.83	698098
2024-01-23	119.98	120.25	116.27	120.11	816235
2024-01-24	120.82	124.06	120.28	123.14	855522
2024-01-25	123.48	123.93	121.06	122.82	533479
2024-01-26	123.75	124.00	121.09	122.54	456307
2024-01-29	122.42	127.55	122.42	127.39	868921
2024-01-30	127.57	127.57	123.58	125.56	436451
2024-01-31	126.66	126.96	122.35	122.72	535290
2024-02-01	122.52	124.41	121.80	123.68	623300
2024-02-02	122.35	123.51	121.12	122.90	354394
2024-02-05	122.66	122.93	121.25	121.98	305143
2024-02-06	122.63	125.80	122.17	124.71	407948
2024-02-07	124.69	124.69	122.73	122.94	301109
2024-02-08	122.05	123.12	120.71	122.67	360450
2024-02-09	123.19	123.48	122.20	123.43	280662
2024-02-12	123.43	124.84	123.12	124.24	325591
2024-02-13	122.37	123.53	120.99	121.83	455536
2024-02-14	122.99	122.99	120.64	122.24	510296
2024-02-15	122.56	126.91	122.56	126.82	433724
2024-02-16	127.00	127.79	124.17	126.78	673907
2024-02-20	126.88	130.68	126.22	126.36	637559
2024-02-21	126.21	128.47	125.58	128.42	302241
2024-02-22	128.42	128.63	126.09	128.45	343445
2024-02-23	128.88	132.44	128.05	132.28	385914
2024-02-26	131.81	134.17	131.81	132.77	552622
2024-02-27	133.20	133.36	131.13	132.26	451722
2024-02-28	132.18	132.85	129.18	129.70	697940
2024-02-29	125.50	125.50	116.00	118.90	2253303
2024-03-01	119.65	122.57	118.54	118.85	1044458
2024-03-04	119.06	120.00	115.64	117.53	1098843
2024-03-05	117.40	119.50	116.67	118.42	782267
2024-03-06	120.85	122.11	116.82	117.19	734565
2024-03-07	117.05	117.54	115.68	116.37	593650
2024-03-08	116.36	119.04	116.02	117.53	420698
2024-03-11	117.01	118.81	116.60	116.63	456009
2024-03-12	116.12	116.81	115.45	115.79	492355
2024-03-13	115.80	118.20	115.80	117.77	458675
2024-03-14	117.50	118.36	116.57	118.30	606262
2024-03-15	118.13	121.59	118.13	120.90	1529408
2024-03-18	120.42	123.93	120.42	123.41	841678
2024-03-19	123.49	125.28	123.08	125.00	803609
2024-03-20	124.01	125.65	123.41	124.79	675577
2024-03-21	125.31	125.95	123.63	124.10	682881
2024-03-22	124.62	125.27	121.51	121.81	691817
2024-03-25	122.33	123.68	120.60	120.79	597609
2024-03-26	120.60	120.86	117.71	117.93	1689780
2024-03-27	118.58	120.55	118.15	120.51	471653
2024-03-28	120.51	121.53	120.03	120.42	409964
2024-04-01	120.58	120.81	118.21	118.98	360528
2024-04-02	118.51	119.42	117.05	117.55	571290
2024-04-03	117.55	117.98	116.23	116.92	425657
2024-04-04	117.56	118.01	115.10	115.21	512011
2024-04-05	115.19	116.86	114.82	116.42	530825
2024-04-08	116.25	116.79	114.89	115.09	437767
2024-04-09	115.33	115.94	112.70	114.00	690025
2024-04-10	113.66	114.31	112.50	114.08	716709
2024-04-11	114.45	114.74	112.44	113.49	633922
2024-04-12	113.10	113.10	110.42	110.58	431405
2024-04-15	110.91	112.27	110.09	110.91	603233
2024-04-16	110.41	111.21	108.75	108.90	545622
2024-04-17	109.04	109.26	106.61	107.10	592713
2024-04-18	107.15	109.51	107.15	109.27	564463
2024-04-19	109.27	111.35	108.88	109.94	756914
2024-04-22	110.33	110.47	108.41	108.83	514011
2024-04-23	109.72	110.44	108.90	109.67	376841
2024-04-24	108.66	109.39	107.60	108.32	401342
2024-04-25	108.25	109.05	107.22	107.43	424856
2024-04-26	107.00	110.82	106.73	109.46	480575
2024-04-29	109.90	112.17	109.50	111.22	781433
2024-04-30	110.96	112.15	110.08	110.75	613990
2024-05-01	110.13	112.19	110.01	110.31	800753
2024-05-02	105.14	113.36	103.01	109.29	1061749
2024-05-03	110.14	111.55	108.58	110.01	693769
2024-05-06	110.14	111.26	109.54	109.85	571216
2024-05-07	109.50	111.58	108.60	111.21	841956
2024-05-08	111.94	112.47	110.05	110.70	771168
2024-05-09	110.97	113.18	109.80	113.12	812109
2024-05-10	113.15	113.84	109.32	109.63	564155
2024-05-13	110.46	113.51	110.38	113.17	655755
2024-05-14	113.96	113.96	110.68	112.01	451209
2024-05-15	112.37	113.06	109.29	109.74	813001
2024-05-16	109.37	110.78	108.90	110.49	675570
2024-05-17	110.13	110.50	108.21	108.99	574132
2024-05-20	109.55	109.86	107.28	108.62	604805
2024-05-21	108.30	108.45	106.63	106.97	594542
2024-05-22	106.54	108.21	105.41	105.51	950129
2024-05-23	105.41	105.54	103.40	103.94	796300
2024-05-24	103.88	106.13	103.67	106.06	675815
2024-05-28	107.07	107.08	103.60	105.06	627937
2024-05-29	104.98	105.23	103.10	104.25	765239
2024-05-30	104.58	105.73	103.70	105.46	582273
2024-05-31	105.01	106.80	103.89	105.25	4967465
2024-06-03	105.25	107.01	104.39	105.74	746406
2024-06-04	105.48	106.20	104.27	104.48	756435
2024-06-05	106.86	107.55	105.76	106.58	807593
2024-06-06	107.02	107.26	105.54	106.32	808803
2024-06-07	105.92	113.35	105.56	112.05	1038198
2024-06-10	110.32	111.61	108.75	108.99	1135216
2024-06-11	107.90	110.81	107.15	110.43	876569
2024-06-12	111.49	112.99	110.77	111.02	605041
2024-06-13	110.42	113.27	110.08	112.70	640001
2024-06-14	112.32	113.10	111.43	112.91	641875
2024-06-17	112.83	114.63	112.29	114.53	764840
2024-06-18	114.60	115.24	112.59	112.68	604542
2024-06-20	108.39	109.63	106.00	107.36	1561852
2024-06-21	107.84	108.89	106.56	107.97	1600867
2024-06-24	107.88	111.66	107.45	109.83	834337
2024-06-25	109.62	109.66	107.53	108.08	677809
2024-06-26	107.65	107.87	106.41	107.16	455268
2024-06-27	107.05	107.64	105.74	107.10	542602
2024-06-28	107.56	108.50	106.33	106.73	1354259
2024-07-01	106.73	108.52	106.20	106.47	385376
2024-07-02	106.15	106.53	104.48	105.09	402585
2024-07-03	105.44	105.50	102.86	103.53	304674
2024-07-05	103.37	103.37	100.34	101.27	931921
2024-07-08	102.03	102.34	100.65	100.71	500054
2024-07-09	100.67	101.32	99.74	100.57	607091
2024-07-10	100.57	102.29	99.06	102.23	473439
2024-07-11	102.88	106.49	102.04	106.04	484705
2024-07-12	106.69	107.36	105.41	105.59	451000
2024-07-15	105.30	105.49	103.07	103.33	701145
2024-07-16	103.46	106.12	103.12	106.09	499092
2024-07-17	106.40	108.50	105.74	108.01	562905
2024-07-18	108.00	110.24	107.27	108.84	636294
2024-07-19	108.95	109.93	108.28	109.01	385884
2024-07-22	109.00	109.95	107.15	109.70	403210
2024-07-23	109.48	109.48	107.63	108.44	398106
2024-07-24	109.06	109.69	108.02	108.78	463151
2024-07-25	109.10	110.79	108.65	109.54	530902
2024-07-26	110.00	112.88	109.33	111.57	645159
2024-07-29	111.41	113.00	109.18	111.11	835732
2024-07-30	111.82	112.87	110.16	112.27	695565
2024-07-31	112.70	112.73	110.23	110.25	661802
2024-08-01	113.15	116.21	111.15	114.38	2244654
2024-08-02	114.47	114.76	111.10	113.26	716259
2024-08-05	108.36	112.35	107.88	111.60	735758
2024-08-06	111.35	112.87	110.50	111.37	624286
2024-08-07	112.04	113.00	110.78	112.25	809111
2024-08-08	112.99	114.27	110.89	112.97	642977
2024-08-09	112.73	112.84	111.31	111.37	331145
2024-08-12	111.07	111.44	107.81	108.17	454457
2024-08-13	108.37	113.10	107.27	111.68	435944
2024-08-14	111.00	111.30	108.64	109.20	464842
2024-08-15	110.13	111.08	109.31	110.00	559142
2024-08-16	110.03	111.61	109.63	110.96	562264
2024-08-19	111.92	114.33	111.83	114.24	443907
2024-08-20	114.24	115.15	113.26	114.97	488660
2024-08-21	115.53	115.53	114.09	114.36	297164
2024-08-22	114.89	115.28	113.54	114.55	448402
2024-08-23	114.49	114.95	112.62	113.87	314815
2024-08-26	114.38	115.78	113.23	114.29	321578
2024-08-27	114.28	115.13	113.19	114.82	457534
2024-08-28	114.17	117.77	114.17	116.37	543374
2024-08-29	116.42	116.68	115.52	115.60	243313
2024-08-30	115.54	116.55	114.86	115.98	365743
2024-09-03	112.00	113.60	109.16	109.32	1619975
2024-09-04	109.30	109.43	106.34	108.64	4245083
2024-09-05	108.84	109.97	107.73	108.39	965616
2024-09-06	108.30	108.78	105.99	107.14	1160096
2024-09-09	107.44	107.49	105.91	106.46	510839
2024-09-10	106.68	107.31	105.51	107.10	480122
2024-09-11	106.99	107.06	104.42	105.13	478451
2024-09-12	105.17	107.71	104.62	106.45	599894
2024-09-13	107.11	108.86	106.77	108.79	654261
2024-09-16	110.00	110.55	109.34	109.57	486327
2024-09-17	110.03	111.63	109.31	111.55	714552
2024-09-18	111.52	112.09	108.99	109.57	458807
2024-09-19	110.30	113.30	109.60	111.29	974442
2024-09-20	110.81	111.45	109.43	110.76	1995424
2024-09-23	111.17	111.79	108.00	108.99	579224
2024-09-24	109.35	110.29	108.63	109.08	500308
2024-09-25	109.45	109.45	107.00	107.86	629529
2024-09-26	108.02	110.63	108.00	110.19	531749
2024-09-27	110.91	112.83	110.06	110.93	500041
2024-09-30	110.83	112.20	110.40	111.41	432263
2024-10-01	111.41	111.97	107.51	109.04	690717
2024-10-02	108.66	110.33	108.07	109.70	700594
2024-10-03	109.83	109.83	108.09	108.56	375844
2024-10-04	109.50	110.88	108.80	109.38	330587
2024-10-07	109.43	109.76	107.33	108.52	418727
2024-10-08	108.37	108.84	106.82	107.62	539217
2024-10-09	107.81	109.26	106.76	107.32	607504
2024-10-10	107.15	107.91	106.21	107.87	414883
2024-10-11	108.18	109.15	107.88	108.80	222948
2024-10-14	109.07	111.15	108.93	111.03	529648
2024-10-15	111.04	117.53	111.04	117.28	1292002
2024-10-16	117.50	118.67	115.46	115.65	964221
2024-10-17	115.65	115.65	114.14	114.63	472359
2024-10-18	114.50	115.43	113.83	115.04	391177
2024-10-21	115.00	115.48	112.88	113.12	457622
2024-10-22	112.55	113.80	112.20	113.10	336747
2024-10-23	112.81	113.46	110.64	111.13	389659
2024-10-24	111.10	111.18	107.44	108.05	537879
2024-10-25	108.59	110.67	108.10	109.55	505816
2024-10-28	110.00	112.55	109.91	111.37	337420
2024-10-29	111.01	112.15	110.99	111.91	409667
2024-10-30	110.84	113.58	110.66	113.18	336173
2024-10-31	111.28	111.80	109.51	110.03	611329
2024-11-01	110.84	111.23	109.89	110.45	389055
2024-11-04	110.83	111.37	109.28	109.41	465332
2024-11-05	108.87	111.71	108.74	111.43	621622
2024-11-06	113.05	114.12	110.63	111.55	821748
2024-11-07	116.86	121.24	115.77	119.08	1498719
2024-11-08	118.52	123.97	118.06	123.61	868107
2024-11-11	124.50	127.36	123.12	127.12	1000721
2024-11-12	126.11	128.37	126.00	127.74	1035395
2024-11-13	128.08	128.99	127.14	127.65	811763
2024-11-14	127.00	127.00	123.77	124.27	914350
2024-11-15	122.31	123.19	120.41	121.65	718165
2024-11-18	122.08	122.88	117.46	117.59	646720
2024-11-19	117.23	118.49	115.65	116.82	644476
2024-11-20	116.43	119.47	116.19	119.24	407170
2024-11-21	121.84	125.64	120.07	125.10	980138
2024-11-22	125.76	127.61	124.91	126.67	903134
2024-11-25	127.59	128.41	124.18	124.34	674821
2024-11-26	123.60	123.60	120.31	122.79	561718
2024-11-27	123.73	124.71	121.80	122.64	271102
2024-11-29	122.89	123.18	121.05	121.59	286839
2024-12-02	121.17	122.60	120.51	121.58	461169
2024-12-03	121.85	123.02	120.99	121.64	498347
2024-12-04	121.72	123.57	120.84	123.45	494404
2024-12-05	122.69	123.82	120.88	123.14	493339
2024-12-06	123.45	124.10	122.03	122.59	271650
2024-12-09	122.94	123.57	120.75	120.80	465334
2024-12-10	120.20	122.14	118.66	120.15	386828
2024-12-11	120.22	121.15	117.80	120.72	429097
2024-12-12	123.83	127.10	123.00	123.60	749095
2024-12-13	122.69	123.97	121.22	123.04	656210
2024-12-16	123.01	126.23	123.01	125.20	766955
2024-12-17	123.79	124.71	121.73	122.49	710143
2024-12-18	122.83	125.77	121.67	121.74	1147340
2024-12-19	122.12	124.23	119.14	122.85	924488
2024-12-20	122.85	124.39	121.37	122.97	1767393
2024-12-23	122.81	124.63	122.00	124.25	424730
2024-12-24	124.35	124.61	121.19	123.73	187949
2024-12-26	123.44	125.98	123.10	125.82	429388
2024-12-27	125.35	126.50	123.73	124.60	271375
2024-12-30	124.00	124.60	121.96	122.97	463547
2024-12-31	122.97	123.79	122.40	123.15	442369
2025-01-02	123.43	125.59	122.87	123.76	429714
2025-01-03	123.90	124.05	120.36	120.56	683604
2025-01-06	120.09	123.27	118.93	121.82	572642
2025-01-07	121.86	123.85	121.07	122.54	510880
2025-01-08	121.98	121.98	120.09	120.23	389450
2025-01-10	119.01	121.63	118.72	121.41	487441
2025-01-13	120.43	123.71	118.92	123.16	569568
2025-01-14	123.00	123.71	121.39	122.96	502681
2025-01-15	124.66	124.66	121.57	123.24	402413
2025-01-16	123.01	123.22	121.03	122.62	357287
2025-01-17	122.52	122.77	120.79	121.18	388673
2025-01-21	121.47	122.38	120.06	121.43	538623
2025-01-22	121.55	122.29	120.34	120.84	313901
2025-01-23	121.35	122.57	119.75	122.48	570360
2025-01-24	122.50	122.80	120.39	122.04	646031
2025-01-27	122.40	124.83	122.12	124.39	604358
2025-01-28	124.54	126.12	123.22	123.53	493984
2025-01-29	123.85	125.84	123.01	124.27	557841
2025-01-30	124.63	125.62	123.67	125.05	462569
2025-01-31	125.31	127.14	124.30	124.37	672868
2025-02-03	122.31	123.25	120.95	121.97	451225
2025-02-04	121.07	122.41	120.95	121.63	419906
2025-02-05	122.10	123.28	120.41	121.53	499838
2025-02-06	121.97	122.04	119.44	120.07	461720
2025-02-07	119.69	121.08	119.12	120.29	615903
2025-02-10	121.00	123.77	120.90	123.51	856837
2025-02-11	123.24	131.50	123.01	129.98	1300758
2025-02-12	129.00	136.55	128.61	135.44	1615178
2025-02-13	137.65	138.27	134.76	136.82	1202817
2025-02-14	137.14	137.92	133.25	133.96	845113
2025-02-18	134.00	135.70	132.58	135.39	557511
2025-02-19	134.96	137.18	134.58	134.96	667815
2025-02-20	134.65	137.28	134.56	136.65	596038
2025-02-21	137.37	137.60	134.58	136.01	575545
2025-02-24	137.00	137.83	134.00	136.69	1018144
2025-02-25	137.37	140.52	137.13	139.67	1271087
2025-02-26	140.50	148.06	134.57	144.17	2673710
2025-02-27	142.51	147.98	141.14	143.27	1220236
2025-02-28	142.31	143.67	140.89	143.53	1194466
2025-03-03	144.25	145.40	139.60	140.22	964620
2025-03-04	139.43	141.28	138.23	138.95	890542
2025-03-05	139.28	142.93	137.62	140.23	1088808
2025-03-06	138.27	140.13	135.36	136.45	1246442
2025-03-07	139.18	141.36	137.33	138.81	1226559
2025-03-10	138.19	140.27	136.48	137.45	1227432
2025-03-11	136.84	138.59	134.62	136.86	910374
2025-03-12	136.77	137.51	133.99	134.16	766636
2025-03-13	135.80	138.33	135.07	136.05	1058545

Explore More About JAZZ

Coins representing dividend payouts and trends

JAZZ Dividend History

Discover Jazz Pharmaceuticals PLC'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

JAZZ Stock Split History

Discover Jazz Pharmaceuticals PLC'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

JAZZ Historical Prices

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

Web Analytics