LULU Historical Prices

Summary

Key Stock Metrics

226.01

(August 5, 2024)

52-Week Low

516.39

(December 29, 2023)

52-Week High

516.39

(December 29, 2023)

All-Time High

385.69

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-07-30	14.43	15.93	14.18	14.99	5769002
2007-07-31	16.00	17.09	15.11	16.07	4441496
2007-08-01	16.49	16.63	15.20	15.54	3063486
2007-08-02	16.00	16.92	15.99	16.53	1969972
2007-08-03	17.23	17.25	15.05	15.50	2349364
2007-08-06	16.00	16.43	15.05	16.38	3002882
2007-08-07	16.50	18.52	16.07	18.12	3987002
2007-08-08	18.50	19.43	18.20	18.88	4068200
2007-08-09	18.33	18.88	17.25	17.68	1828562
2007-08-10	17.00	18.10	16.13	18.08	2232672
2007-08-13	19.00	19.00	18.26	18.44	962774
2007-08-14	18.50	18.60	16.75	16.75	2153420
2007-08-15	17.63	17.63	16.06	16.73	1529156
2007-08-16	15.98	16.70	14.35	16.02	2732328
2007-08-17	17.50	17.50	15.84	16.47	1150400
2007-08-20	17.00	17.09	16.00	16.50	582160
2007-08-21	16.88	17.35	16.15	17.01	1251148
2007-08-22	17.40	18.00	17.05	17.15	820496
2007-08-23	17.62	17.62	16.81	16.90	618996
2007-08-24	17.12	17.25	16.64	17.19	354014
2007-08-27	17.25	17.25	16.44	16.53	375424
2007-08-28	16.46	16.49	16.04	16.15	636838
2007-08-29	16.18	16.88	16.18	16.75	1069462
2007-08-30	16.19	16.90	16.19	16.79	682062
2007-08-31	16.90	17.39	16.84	17.04	776016
2007-09-04	17.00	17.63	17.00	17.48	665394
2007-09-05	17.45	17.61	16.66	17.42	621374
2007-09-06	17.63	18.62	17.14	18.48	1377118
2007-09-07	17.78	18.30	17.38	17.95	1053454
2007-09-10	18.49	18.49	17.82	18.33	1855634
2007-09-11	17.25	18.22	17.18	17.81	2988328
2007-09-12	17.60	18.27	17.54	17.91	673944
2007-09-13	18.36	18.37	17.42	17.52	563250
2007-09-14	17.37	17.80	16.75	17.09	887258
2007-09-17	17.40	17.40	16.67	17.36	673430
2007-09-18	17.35	18.12	17.25	18.10	656258
2007-09-19	18.38	20.18	18.15	19.67	3555668
2007-09-20	19.87	20.67	19.50	19.90	1843968
2007-09-21	20.95	20.95	19.95	19.95	2671600
2007-09-24	20.55	20.74	19.53	19.69	1133486
2007-09-25	19.69	21.25	19.25	21.15	1704752
2007-09-26	21.58	22.12	21.40	21.52	2239822
2007-09-27	21.99	22.00	20.55	20.65	1059436
2007-09-28	21.00	21.08	20.40	21.02	4139408
2007-10-01	21.42	21.65	20.87	21.53	1160112
2007-10-02	21.55	23.64	21.54	22.80	2952538
2007-10-03	22.63	23.86	22.00	23.19	1942518
2007-10-04	23.50	23.59	22.04	22.25	1434280
2007-10-05	23.00	23.00	22.06	22.13	1068140
2007-10-08	22.26	23.25	22.15	23.10	943272
2007-10-09	23.25	23.63	22.54	22.93	1015904
2007-10-10	22.77	23.53	22.30	23.35	799762
2007-10-11	23.34	24.29	22.29	22.53	2063046
2007-10-12	22.50	23.00	21.39	21.66	1557192
2007-10-15	21.75	22.11	20.44	20.57	2093284
2007-10-16	22.68	25.41	22.00	23.65	11337084
2007-10-17	23.75	27.00	23.45	26.90	6720882
2007-10-18	25.96	28.55	25.83	28.06	7665042
2007-10-19	28.01	28.30	27.00	27.62	3012300
2007-10-22	26.03	29.18	25.71	29.00	3253326
2007-10-23	29.72	30.35	28.15	28.82	3175816
2007-10-24	28.86	29.00	26.01	28.00	3122898
2007-10-25	27.51	27.52	25.46	25.50	2736662
2007-10-26	26.25	26.50	24.98	25.23	2933536
2007-10-29	25.83	26.48	24.64	24.87	2591898
2007-10-30	24.45	25.82	24.26	25.03	2181674
2007-10-31	25.50	26.75	24.35	26.61	3040188
2007-11-01	25.35	25.97	24.44	24.57	2535322
2007-11-02	24.51	24.85	22.00	23.48	4224204
2007-11-05	22.78	23.34	21.38	21.87	2640666
2007-11-06	22.00	22.35	21.36	21.42	2160766
2007-11-07	21.69	22.49	20.33	20.65	2993570
2007-11-08	21.26	21.26	18.45	20.83	3842674
2007-11-09	20.48	20.56	19.55	20.05	1591774
2007-11-12	20.00	20.86	19.50	19.91	1230748
2007-11-13	20.32	21.75	20.00	21.75	1707020
2007-11-14	20.43	22.36	19.88	22.15	5430262
2007-11-15	21.54	22.32	20.61	20.75	1472198
2007-11-16	21.00	22.25	20.10	20.87	1200506
2007-11-19	20.50	20.72	18.66	19.11	1558132
2007-11-20	19.03	19.85	17.44	17.74	1902144
2007-11-21	17.52	19.34	16.90	18.89	1913902
2007-11-23	19.50	19.66	18.88	19.57	386408
2007-11-26	19.73	20.00	18.82	19.06	1026410
2007-11-27	19.34	19.50	18.94	19.30	997294
2007-11-28	19.54	21.31	19.54	20.25	1988856
2007-11-29	21.66	22.20	20.05	20.77	3748732
2007-11-30	21.73	21.74	18.34	18.34	3654826
2007-12-03	18.65	19.99	18.51	19.49	1911356
2007-12-04	19.26	19.65	18.63	18.83	1061708
2007-12-05	19.21	19.68	18.96	19.56	1212898
2007-12-06	19.61	20.23	19.58	20.00	729382
2007-12-07	20.15	20.98	20.15	20.93	849686
2007-12-10	21.12	21.87	21.03	21.80	1228830
2007-12-11	21.80	24.25	21.77	23.50	4379944
2007-12-12	23.94	24.79	22.57	23.23	1824948
2007-12-13	22.92	23.64	22.29	23.58	955256
2007-12-14	23.25	23.46	22.27	22.43	792394
2007-12-17	22.18	22.88	21.39	21.61	690940
2007-12-18	22.00	22.48	21.25	22.21	792480
2007-12-19	22.23	23.08	21.36	22.08	611126
2007-12-20	22.51	23.40	22.33	22.99	711374
2007-12-21	23.55	23.80	23.05	23.74	925928
2007-12-24	23.70	25.22	23.60	24.58	561500
2007-12-26	24.90	25.30	24.59	25.01	752310
2007-12-27	24.80	25.00	23.50	23.91	561978
2007-12-28	24.12	24.63	23.75	23.94	552162
2007-12-31	23.89	24.14	23.51	23.69	472410
2008-01-02	23.70	24.16	22.27	22.41	708096
2008-01-03	22.41	22.64	21.78	22.38	709340
2008-01-04	21.87	21.92	20.17	20.27	1558884
2008-01-07	20.74	20.74	18.89	19.23	1583054
2008-01-08	19.36	19.86	18.42	18.47	1163618
2008-01-09	18.50	18.50	16.86	17.00	2324258
2008-01-10	17.00	17.85	16.88	17.36	2725860
2008-01-11	17.26	17.38	16.47	16.54	1570756
2008-01-14	16.79	17.48	16.31	17.24	1535570
2008-01-15	16.55	17.00	15.50	16.01	1986500
2008-01-16	15.77	17.37	15.43	16.77	2442078
2008-01-17	17.00	18.19	16.01	16.16	3324934
2008-01-18	16.22	16.38	14.38	15.46	4749690
2008-01-22	13.50	16.13	13.20	14.77	3919628
2008-01-23	13.83	15.89	12.50	15.50	6653620
2008-01-24	15.83	17.00	15.50	16.06	2585006
2008-01-25	16.35	16.95	15.11	15.34	1666970
2008-01-28	15.59	16.00	14.88	15.85	1318858
2008-01-29	15.69	15.84	14.57	15.12	1937440
2008-01-30	15.00	16.62	14.75	15.63	2877190
2008-01-31	15.52	17.10	15.39	16.95	2164306
2008-02-01	16.90	17.50	16.60	17.45	2186318
2008-02-04	17.37	17.50	16.64	17.00	986432
2008-02-05	16.87	17.20	16.43	16.85	1537340
2008-02-06	16.41	17.34	16.33	16.71	1308870
2008-02-07	16.28	17.14	15.95	17.01	2076186
2008-02-08	17.00	17.50	16.96	17.13	1010180
2008-02-11	17.15	17.29	17.13	17.19	1959558
2008-02-12	17.31	17.99	17.30	17.66	2007446
2008-02-13	17.96	17.96	17.26	17.33	1210564
2008-02-14	17.33	17.50	16.54	16.62	875674
2008-02-15	16.43	16.43	15.21	16.03	1937668
2008-02-19	16.25	16.50	16.00	16.05	1050622
2008-02-20	15.91	15.91	15.19	15.24	1642890
2008-02-21	15.70	15.70	13.21	13.52	6383960
2008-02-22	14.00	15.00	13.92	14.97	4840612
2008-02-25	14.55	15.21	14.32	14.75	2701022
2008-02-26	14.75	14.80	14.15	14.54	2286602
2008-02-27	14.30	14.69	14.26	14.50	949630
2008-02-28	14.82	14.82	14.10	14.42	1119582
2008-02-29	14.10	14.35	13.45	13.45	2086374
2008-03-03	14.21	14.24	13.00	13.11	1809962
2008-03-04	12.88	13.24	12.75	13.00	1716932
2008-03-05	13.47	13.96	13.00	13.90	1388104
2008-03-06	13.80	13.85	12.42	12.54	2745848
2008-03-07	12.26	12.51	11.06	11.55	3550536
2008-03-10	11.43	11.68	10.63	10.86	1755118
2008-03-11	12.10	13.14	11.67	13.08	4220374
2008-03-12	13.23	13.60	12.38	13.10	1746156
2008-03-13	12.85	14.90	12.54	13.89	3515570
2008-03-14	13.98	14.58	13.29	13.60	1997692
2008-03-17	12.95	13.00	12.58	13.00	866764
2008-03-18	13.21	14.08	12.76	13.39	2040930
2008-03-19	13.43	14.00	13.06	13.17	932854
2008-03-20	13.92	14.00	13.09	13.82	2218244
2008-03-24	14.00	15.67	13.97	15.57	2104590
2008-03-25	15.50	15.63	14.90	15.58	984562
2008-03-26	15.41	16.51	15.38	16.34	2237074
2008-03-27	16.50	17.00	15.82	15.82	1507504
2008-03-28	15.87	16.00	14.59	14.74	1273798
2008-03-31	14.65	15.15	13.91	14.22	1856800
2008-04-01	14.63	16.03	14.50	15.79	3353866
2008-04-02	14.99	17.22	14.97	15.40	6624184
2008-04-03	15.60	16.32	15.48	16.22	1574318
2008-04-04	16.55	16.94	16.25	16.87	2205690
2008-04-07	17.00	17.00	16.20	16.58	2080138
2008-04-08	16.46	16.61	15.86	16.57	783916
2008-04-09	16.50	16.58	15.77	16.30	1406016
2008-04-10	16.08	16.49	15.91	16.33	1386744
2008-04-11	16.17	16.18	15.43	15.54	1778470
2008-04-14	15.04	15.45	14.59	14.90	3494112
2008-04-15	15.25	15.25	14.13	14.90	2016978
2008-04-16	15.16	15.48	14.48	15.38	1857426
2008-04-17	15.40	15.40	14.80	15.00	1247394
2008-04-18	15.52	15.95	14.94	15.85	2871216
2008-04-21	15.75	16.58	15.56	16.41	1581608
2008-04-22	16.50	16.75	16.25	16.58	1235192
2008-04-23	16.55	16.99	16.36	16.97	1454476
2008-04-24	16.80	17.01	16.46	17.00	2072672
2008-04-25	17.00	17.00	16.23	16.73	1966996
2008-04-28	16.63	16.81	16.25	16.34	1273492
2008-04-29	16.04	16.45	15.90	15.92	1500770
2008-04-30	16.05	16.21	15.45	15.49	1583498
2008-05-01	15.54	16.03	15.28	16.00	1431034
2008-05-02	16.20	16.25	15.49	15.66	858922
2008-05-05	15.69	16.47	15.50	16.34	1977428
2008-05-06	16.12	16.67	16.11	16.54	1042672
2008-05-07	16.59	16.82	16.28	16.70	1141038
2008-05-08	16.78	16.80	16.40	16.58	1025998
2008-05-09	16.35	16.95	16.35	16.83	2015414
2008-05-12	16.95	17.47	16.95	17.25	908550
2008-05-13	17.31	17.54	16.86	16.98	1818198
2008-05-14	17.02	17.63	17.02	17.55	2252764
2008-05-15	17.51	18.46	17.50	18.32	1987172
2008-05-16	18.08	18.67	18.08	18.28	1644230
2008-05-19	18.28	18.47	17.64	17.80	1218218
2008-05-20	18.17	18.17	16.85	17.17	2075240
2008-05-21	16.96	17.23	15.85	16.11	1886094
2008-05-22	16.49	16.71	15.83	16.08	1216484
2008-05-23	16.13	16.25	15.40	15.43	1053636
2008-05-27	15.49	15.98	15.16	15.32	2308862
2008-05-28	15.41	16.06	14.86	16.06	1562530
2008-05-29	15.88	16.83	15.88	16.65	1677434
2008-05-30	16.52	16.95	15.76	16.00	3026438
2008-06-02	16.36	16.87	16.01	16.11	5097490
2008-06-03	14.80	15.63	14.53	15.13	7582242
2008-06-04	15.00	15.14	14.15	14.29	2872546
2008-06-05	14.39	14.95	14.19	14.83	2174570
2008-06-06	14.75	14.75	14.20	14.54	2806156
2008-06-09	14.52	14.54	13.75	14.05	3044844
2008-06-10	13.90	14.64	13.85	14.50	2225368
2008-06-11	14.39	14.40	13.23	13.90	5070438
2008-06-12	14.35	14.53	13.88	14.18	1820488
2008-06-13	14.02	14.64	13.66	14.01	1809218
2008-06-16	14.14	14.34	13.84	14.24	1942818
2008-06-17	14.04	14.24	13.67	13.88	3398186
2008-06-18	13.66	13.95	13.20	13.50	3221154
2008-06-19	13.57	13.75	12.93	13.75	1974766
2008-06-20	13.70	14.45	13.49	14.20	2972982
2008-06-23	14.22	14.75	13.95	14.64	2620718
2008-06-24	14.82	15.06	14.54	14.68	4780636
2008-06-25	14.54	14.95	14.48	14.80	2914086
2008-06-26	14.58	14.83	14.38	14.80	2183962
2008-06-27	14.81	15.02	14.58	14.92	4925954
2008-06-30	14.83	14.98	14.38	14.53	1907602
2008-07-01	14.34	14.50	13.52	14.43	2896112
2008-07-02	14.43	14.43	13.45	13.88	3941582
2008-07-03	13.80	14.15	13.50	13.74	697420
2008-07-07	13.85	13.94	13.55	13.70	2068022
2008-07-08	13.72	13.95	12.85	13.74	3101094
2008-07-09	13.70	13.70	12.82	12.86	3086622
2008-07-10	12.82	12.94	11.91	12.44	2745644
2008-07-11	12.31	12.36	11.63	11.88	1690082
2008-07-14	11.99	12.25	11.66	11.88	1185896
2008-07-15	11.71	12.42	11.60	12.13	2542886
2008-07-16	12.13	13.97	11.99	13.88	3072154
2008-07-17	13.88	14.17	12.50	14.10	2243414
2008-07-18	14.01	14.69	13.43	14.33	1299704
2008-07-21	14.35	14.50	13.76	14.23	1184888
2008-07-22	13.95	14.54	13.67	14.31	926014
2008-07-23	14.30	15.00	13.95	14.12	1240874
2008-07-24	14.48	14.48	12.88	12.99	1683712
2008-07-25	12.76	12.98	12.52	12.60	1216326
2008-07-28	12.51	12.51	12.04	12.31	2700794
2008-07-29	12.25	12.83	12.18	12.60	3891420
2008-07-30	12.50	12.58	11.28	11.55	3857210
2008-07-31	11.34	11.35	10.70	11.10	4227922
2008-08-01	11.26	11.26	10.63	11.01	1877332
2008-08-04	11.05	11.06	10.41	10.46	1504806
2008-08-05	10.90	10.90	10.05	10.59	4648406
2008-08-06	10.48	11.13	10.30	11.11	3538564
2008-08-07	10.96	10.97	10.39	10.52	2156988
2008-08-08	10.54	11.15	10.41	11.03	2707866
2008-08-11	11.05	11.47	10.80	11.35	2534648
2008-08-12	11.35	11.45	10.63	10.73	1403460
2008-08-13	10.62	10.89	10.23	10.61	1310190
2008-08-14	10.75	11.30	10.47	11.19	2859846
2008-08-15	11.25	11.43	10.96	11.43	1506900
2008-08-18	11.50	11.57	10.82	10.99	1708498
2008-08-19	10.89	10.89	10.02	10.20	1888938
2008-08-20	10.32	10.43	10.00	10.17	2051350
2008-08-21	10.08	10.23	9.70	9.74	1799196
2008-08-22	9.84	10.25	9.84	10.00	1180766
2008-08-25	9.89	9.91	9.03	9.09	2109186
2008-08-26	9.02	9.23	8.73	9.13	2378804
2008-08-27	9.12	9.50	8.93	9.49	1325946
2008-08-28	9.50	10.05	9.41	9.92	2786552
2008-08-29	9.90	10.03	9.55	9.69	1106022
2008-09-02	9.95	10.03	9.31	9.46	2389318
2008-09-03	9.53	9.69	9.28	9.51	1852774
2008-09-04	9.46	9.46	9.03	9.03	1784846
2008-09-05	9.03	9.43	8.96	9.33	1972760
2008-09-08	9.53	9.98	8.87	9.15	1224890
2008-09-09	9.04	9.37	9.00	9.11	2619808
2008-09-10	9.13	9.16	8.91	9.00	3864408
2008-09-11	8.75	10.48	8.30	10.30	8624562
2008-09-12	10.63	11.40	10.46	11.09	5101224
2008-09-15	10.65	10.99	9.98	10.19	2422582
2008-09-16	10.19	11.00	9.60	10.97	2511966
2008-09-17	10.65	11.75	10.28	11.33	4428910
2008-09-18	11.56	12.38	10.82	12.32	2975206
2008-09-19	13.49	14.00	11.78	12.43	5483130
2008-09-22	12.17	12.43	11.56	11.88	1952246
2008-09-23	11.88	12.38	11.38	11.67	2534746
2008-09-24	11.67	12.00	11.38	11.50	1392482
2008-09-25	11.38	12.05	11.13	12.02	1170648
2008-09-26	11.95	12.40	11.50	12.39	1263284
2008-09-29	12.35	12.35	11.38	11.43	1144782
2008-09-30	11.49	11.75	11.13	11.52	743368
2008-10-01	11.40	11.99	11.28	11.87	1109772
2008-10-02	11.75	11.81	10.43	11.16	1440980
2008-10-03	11.25	11.47	10.15	10.45	1263562
2008-10-06	10.06	10.16	9.01	10.13	1817936
2008-10-07	10.12	10.13	9.00	9.14	1375850
2008-10-08	8.88	10.00	8.80	9.55	1614566
2008-10-09	9.68	9.88	8.78	9.08	1617486
2008-10-10	8.74	9.86	7.37	9.78	3167116
2008-10-13	9.88	10.25	8.68	8.96	1630828
2008-10-14	9.36	9.39	7.84	8.18	2810358
2008-10-15	8.01	8.16	7.00	7.04	1700744
2008-10-16	7.02	7.33	6.46	7.21	1635874
2008-10-17	6.93	7.50	6.67	6.88	1107070
2008-10-20	7.10	7.44	6.50	6.71	1191052
2008-10-21	6.71	6.85	6.33	6.37	837580
2008-10-22	6.29	6.58	6.13	6.25	1014582
2008-10-23	6.25	6.41	5.43	5.54	1526860
2008-10-24	5.07	5.85	4.93	5.51	3310346
2008-10-27	5.48	5.50	5.05	5.06	896346
2008-10-28	5.18	5.63	5.04	5.53	1854950
2008-10-29	5.59	6.21	5.53	5.91	1536972
2008-10-30	6.13	7.27	5.95	7.16	2092204
2008-10-31	7.10	7.50	6.87	7.09	1174226
2008-11-03	6.73	6.99	5.98	6.17	2342414
2008-11-04	6.24	6.43	6.09	6.11	937970
2008-11-05	6.00	6.11	5.66	5.84	1570964
2008-11-06	5.74	5.74	5.05	5.14	2366520
2008-11-07	5.21	5.55	4.95	5.51	1604090
2008-11-10	5.59	5.59	5.00	5.07	765862
2008-11-11	5.03	5.07	4.34	4.44	3064694
2008-11-12	4.36	4.52	4.00	4.02	1640252
2008-11-13	4.05	4.67	3.68	4.49	2126040
2008-11-14	4.38	4.41	4.09	4.12	781484
2008-11-17	4.09	4.17	3.95	4.12	771116
2008-11-18	4.25	4.38	3.84	4.16	800228
2008-11-19	4.16	4.16	3.60	3.67	1001340
2008-11-20	3.58	3.94	3.48	3.71	1076262
2008-11-21	3.80	4.14	3.58	4.14	1374692
2008-11-24	4.44	4.59	4.26	4.50	1209638
2008-11-25	4.58	4.58	3.94	4.43	838096
2008-11-26	4.27	4.85	4.15	4.78	652540
2008-11-28	4.71	4.91	4.63	4.91	126936
2008-12-01	4.82	4.90	4.19	4.19	797240
2008-12-02	4.31	4.52	4.09	4.19	532456
2008-12-03	4.05	4.70	4.03	4.64	987238
2008-12-04	4.54	5.26	4.50	4.79	1285628
2008-12-05	4.69	5.43	4.39	5.40	1129986
2008-12-08	5.50	5.94	5.20	5.66	1147284
2008-12-09	5.37	5.52	4.83	4.92	1285344
2008-12-10	5.00	5.29	4.76	5.23	1278274
2008-12-11	4.11	4.23	3.49	3.54	8047188
2008-12-12	3.49	3.78	3.41	3.73	2693954
2008-12-15	3.82	3.89	3.51	3.57	1110438
2008-12-16	3.88	3.88	3.57	3.70	1555760
2008-12-17	3.70	3.85	3.59	3.77	2703566
2008-12-18	3.85	3.98	3.69	3.92	1630740
2008-12-19	4.05	4.16	3.89	4.09	1620796
2008-12-22	4.08	4.12	3.72	4.12	1405566
2008-12-23	4.13	4.14	3.79	3.90	1145960
2008-12-24	3.88	3.99	3.83	3.84	455148
2008-12-26	3.85	3.88	3.67	3.70	721170
2008-12-29	3.68	3.75	3.53	3.65	1066178
2008-12-30	3.72	3.74	3.59	3.74	768230
2008-12-31	3.75	4.04	3.62	3.97	566834
2009-01-02	3.98	4.05	3.75	3.90	588046
2009-01-05	3.93	4.24	3.80	4.13	748910
2009-01-06	4.22	4.25	3.96	4.13	1284058
2009-01-07	4.09	4.15	3.90	4.09	567634
2009-01-08	3.93	4.05	3.84	4.00	1351560
2009-01-09	4.08	4.15	3.69	3.80	1211108
2009-01-12	3.78	3.87	3.53	3.54	445590
2009-01-13	3.50	3.57	3.33	3.37	1095194
2009-01-14	3.28	3.36	3.04	3.11	1427950
2009-01-15	3.12	3.64	2.96	3.52	1989044
2009-01-16	3.57	3.62	3.28	3.45	862364
2009-01-20	3.53	3.54	3.27	3.32	910530
2009-01-21	3.41	3.46	3.18	3.40	758434
2009-01-22	3.30	3.69	3.23	3.61	1016882
2009-01-23	3.52	3.71	3.51	3.61	816928
2009-01-26	3.58	3.71	3.47	3.49	1312602
2009-01-27	3.52	3.60	3.49	3.52	363664
2009-01-28	3.55	3.71	3.54	3.68	553478
2009-01-29	3.62	3.62	3.38	3.38	455724
2009-01-30	3.50	3.57	3.29	3.40	835568
2009-02-02	3.41	3.43	3.24	3.32	473690
2009-02-03	3.35	3.57	3.30	3.56	613466
2009-02-04	3.57	3.77	3.46	3.68	1300430
2009-02-05	3.65	3.77	3.61	3.76	738190
2009-02-06	3.74	3.98	3.69	3.91	753226
2009-02-09	3.88	4.00	3.77	3.84	688770
2009-02-10	3.82	3.95	3.53	3.53	553564
2009-02-11	3.55	3.66	3.37	3.45	369074
2009-02-12	3.38	3.41	3.20	3.29	781864
2009-02-13	3.29	3.37	3.18	3.23	767410
2009-02-17	3.17	3.25	2.98	3.00	1263044
2009-02-18	3.05	3.16	2.99	3.13	822962
2009-02-19	3.17	3.19	3.00	3.00	617340
2009-02-20	2.99	3.07	2.65	2.73	1820092
2009-02-23	2.78	2.81	2.67	2.79	875142
2009-02-24	2.83	2.91	2.73	2.90	905866
2009-02-25	2.88	2.90	2.68	2.78	1049276
2009-02-26	2.82	2.92	2.70	2.75	574636
2009-02-27	2.69	2.88	2.65	2.86	912880
2009-03-02	2.81	2.81	2.59	2.60	626936
2009-03-03	2.63	2.70	2.40	2.43	1407258
2009-03-04	2.52	2.66	2.43	2.62	831532
2009-03-05	2.56	2.71	2.43	2.47	449986
2009-03-06	2.50	2.56	2.17	2.25	1029458
2009-03-09	2.29	2.35	2.20	2.25	498058
2009-03-10	2.31	2.57	2.29	2.52	1417536
2009-03-11	2.54	2.83	2.47	2.69	1197830
2009-03-12	2.73	3.20	2.61	3.10	1368904
2009-03-13	3.14	3.25	3.04	3.18	763628
2009-03-16	3.23	3.26	3.00	3.01	531912
2009-03-17	3.01	3.09	2.90	2.98	874300
2009-03-18	3.04	3.28	2.98	3.24	574164
2009-03-19	3.25	3.44	3.25	3.38	753588
2009-03-20	3.42	3.44	3.07	3.21	1075016
2009-03-23	3.28	3.32	3.08	3.19	1521910
2009-03-24	3.13	3.32	3.07	3.27	1827004
2009-03-25	3.34	3.38	3.20	3.33	1392652
2009-03-26	3.45	3.87	3.45	3.84	2560648
2009-03-27	3.95	4.44	3.88	4.19	3935418
2009-03-30	4.13	4.30	3.98	4.14	1455700
2009-03-31	4.30	4.61	4.13	4.33	1141806
2009-04-01	4.44	4.75	4.44	4.67	2300744
2009-04-02	4.84	5.04	4.71	5.02	2048936
2009-04-03	4.78	5.23	4.78	5.10	986042
2009-04-06	5.06	5.06	4.86	4.94	603764
2009-04-07	4.83	4.88	4.50	4.56	1028600
2009-04-08	4.54	5.24	4.50	4.87	2003620
2009-04-09	5.00	5.57	4.99	5.42	1294276
2009-04-13	5.81	6.01	5.65	5.90	2747700
2009-04-14	5.87	6.38	5.64	6.20	2294188
2009-04-15	6.09	6.39	5.99	6.17	2788366
2009-04-16	6.20	6.67	6.18	6.59	2568770
2009-04-17	6.60	7.14	6.49	7.13	3405788
2009-04-20	7.03	7.04	6.10	6.24	2491174
2009-04-21	6.20	6.85	6.14	6.80	3272912
2009-04-22	6.68	7.28	6.63	6.77	2725992
2009-04-23	6.82	6.94	6.58	6.85	1731388
2009-04-24	6.90	7.40	6.76	7.18	3048792
2009-04-27	6.98	7.18	6.82	7.13	2215418
2009-04-28	6.99	7.40	6.96	7.23	1517206
2009-04-29	7.28	7.49	7.14	7.24	1988296
2009-04-30	7.30	7.47	6.97	6.98	1564542
2009-05-01	7.01	7.14	6.88	7.03	1732086
2009-05-04	7.05	7.48	7.02	7.47	1668980
2009-05-05	7.40	7.61	7.34	7.50	1709926
2009-05-06	7.57	7.69	7.30	7.59	1000094
2009-05-07	7.63	7.82	7.13	7.18	1388646
2009-05-08	7.28	7.46	7.20	7.40	950224
2009-05-11	7.23	7.24	6.84	6.86	1102532
2009-05-12	6.90	7.00	6.17	6.29	2267758
2009-05-13	6.13	6.22	5.88	5.89	1881620
2009-05-14	5.99	6.49	5.88	6.24	1192394
2009-05-15	6.30	6.36	6.01	6.08	1085350
2009-05-18	6.15	6.45	6.08	6.45	918682
2009-05-19	6.50	6.60	6.35	6.42	1858088
2009-05-20	6.49	6.49	5.95	6.02	2326582
2009-05-21	5.98	6.00	5.54	5.69	4495648
2009-05-22	5.75	5.97	5.62	5.65	649264
2009-05-26	5.61	6.04	5.61	6.00	1642410
2009-05-27	6.13	6.34	6.11	6.14	2170490
2009-05-28	6.19	6.28	5.87	6.00	1330950
2009-05-29	6.11	6.32	6.08	6.32	1954700
2009-06-01	6.51	7.39	6.51	7.21	4369960
2009-06-02	7.08	7.23	6.88	7.03	948464
2009-06-03	6.90	6.96	6.55	6.70	1491628
2009-06-04	6.83	7.12	6.69	7.04	1153906
2009-06-05	7.12	7.18	6.75	6.99	1208210
2009-06-08	6.93	6.98	6.74	6.89	1932700
2009-06-09	6.93	7.34	6.93	7.24	1613444
2009-06-10	7.35	7.70	7.35	7.61	2975744
2009-06-11	6.92	7.38	6.51	6.67	9790382
2009-06-12	7.09	7.15	6.82	7.12	4393882
2009-06-15	7.02	7.04	6.70	6.92	2027634
2009-06-16	6.90	7.00	6.41	6.50	1800842
2009-06-17	6.55	6.72	6.17	6.57	3144888
2009-06-18	6.58	6.75	6.38	6.62	2763998
2009-06-19	6.76	6.99	6.65	6.71	3182544
2009-06-22	6.60	6.60	6.32	6.34	2738882
2009-06-23	6.34	6.45	6.05	6.10	1446636
2009-06-24	6.10	6.28	6.10	6.18	1469794
2009-06-25	6.15	6.39	6.07	6.38	2041166
2009-06-26	6.40	6.77	6.40	6.71	9188092
2009-06-29	6.71	6.72	6.49	6.62	1346692
2009-06-30	6.60	6.65	6.45	6.52	1391262
2009-07-01	6.62	6.62	6.40	6.54	1511380
2009-07-02	6.53	6.53	6.05	6.13	2181420
2009-07-06	6.08	6.15	5.94	6.08	2136548
2009-07-07	6.06	6.15	5.94	5.98	1308394
2009-07-08	6.00	6.13	5.61	5.84	2196218
2009-07-09	5.87	6.09	5.78	5.80	678856
2009-07-10	5.74	5.94	5.74	5.91	761680
2009-07-13	6.01	6.36	5.84	6.30	1477482
2009-07-14	6.31	6.47	6.24	6.44	1306080
2009-07-15	6.58	6.87	6.55	6.79	2177318
2009-07-16	6.77	7.28	6.60	7.25	3340146
2009-07-17	7.26	7.40	7.12	7.18	1682310
2009-07-20	7.29	7.61	7.29	7.53	2069172
2009-07-21	7.60	7.61	7.24	7.40	1715228
2009-07-22	7.40	8.47	7.26	8.18	4906326
2009-07-23	8.09	8.49	8.00	8.44	2519868
2009-07-24	8.53	8.56	8.27	8.55	1791196
2009-07-27	8.62	8.75	8.46	8.75	1451070
2009-07-28	8.65	8.75	8.34	8.56	1623136
2009-07-29	8.46	8.71	8.41	8.52	811772
2009-07-30	8.67	8.81	8.52	8.60	960260
2009-07-31	8.58	8.87	8.55	8.86	901838
2009-08-03	9.06	9.39	8.92	9.35	1353312
2009-08-04	9.30	9.86	9.11	9.72	2107746
2009-08-05	9.70	9.72	9.17	9.39	1177928
2009-08-06	9.39	9.44	9.09	9.29	1020456
2009-08-07	9.43	10.02	9.26	9.84	2067404
2009-08-10	9.87	10.02	9.58	9.87	1848686
2009-08-11	10.01	10.06	9.75	9.88	1174112
2009-08-12	9.85	10.51	9.77	10.33	1977852
2009-08-13	10.23	10.65	10.10	10.23	1409250
2009-08-14	10.24	10.41	9.77	10.01	1696940
2009-08-17	9.75	9.75	9.30	9.37	1790598
2009-08-18	9.42	9.57	9.13	9.35	2035396
2009-08-19	9.18	9.57	9.06	9.45	843036
2009-08-20	9.83	10.00	9.68	9.71	1279414
2009-08-21	9.89	9.97	9.67	9.93	1340808
2009-08-24	9.98	10.12	9.65	9.83	1265024
2009-08-25	9.86	10.11	9.74	10.03	850696
2009-08-26	10.01	10.48	9.76	10.00	1342912
2009-08-27	9.93	10.17	9.65	10.04	1083544
2009-08-28	10.17	10.25	9.97	10.02	429898
2009-08-31	9.91	10.09	9.73	10.03	867636
2009-09-01	9.93	10.44	9.74	9.81	2145478
2009-09-02	9.73	9.96	9.40	9.58	1016634
2009-09-03	9.62	9.90	9.50	9.90	451552
2009-09-04	9.86	10.00	9.71	9.99	529964
2009-09-08	10.05	10.50	10.05	10.46	1161020
2009-09-09	10.55	11.03	10.36	10.81	1494930
2009-09-10	11.25	11.50	10.84	10.88	2821776
2009-09-11	11.16	11.58	10.84	11.57	2216204
2009-09-14	11.43	11.75	11.29	11.75	1120982
2009-09-15	11.73	11.97	11.73	11.96	1462692
2009-09-16	12.05	12.28	11.91	12.25	1078048
2009-09-17	12.26	12.57	12.02	12.09	784772
2009-09-18	12.14	12.35	12.01	12.22	1082464
2009-09-21	12.18	12.27	11.83	12.06	1041260
2009-09-22	12.19	12.32	11.99	12.00	1123020
2009-09-23	12.02	12.14	11.75	11.77	742864
2009-09-24	11.89	12.03	11.28	11.29	1040348
2009-09-25	11.22	11.37	10.91	10.97	1154184
2009-09-28	11.09	11.83	11.08	11.77	951564
2009-09-29	11.77	12.23	11.51	11.59	752292
2009-09-30	11.64	11.78	11.26	11.38	1072476
2009-10-01	11.30	11.31	10.68	10.68	1338424
2009-10-02	10.53	11.00	10.50	10.82	941312
2009-10-05	10.86	11.44	10.86	11.31	747536
2009-10-06	11.43	11.72	11.25	11.71	913362
2009-10-07	11.62	11.93	11.40	11.85	647040
2009-10-08	11.98	12.22	11.93	12.18	723220
2009-10-09	12.13	12.28	11.90	12.17	419742
2009-10-12	12.26	12.65	12.26	12.38	523072
2009-10-13	12.41	12.63	12.18	12.40	637172
2009-10-14	12.63	12.80	12.49	12.78	550348
2009-10-15	12.71	13.06	12.52	13.01	774616
2009-10-16	12.92	12.95	12.55	12.77	794274
2009-10-19	12.87	13.24	12.70	12.81	1049514
2009-10-20	12.82	12.85	12.52	12.77	1330372
2009-10-21	12.77	13.16	12.50	12.55	1830140
2009-10-22	12.64	12.99	12.40	12.86	1850518
2009-10-23	12.62	12.99	12.60	12.67	1429656
2009-10-26	12.74	13.10	12.74	12.86	1906292
2009-10-27	13.42	14.43	13.34	13.95	6623476
2009-10-28	13.90	13.94	12.45	12.56	4133954
2009-10-29	12.70	13.38	12.68	13.12	1645842
2009-10-30	13.03	13.15	12.29	12.56	1489592
2009-11-02	12.66	12.75	12.11	12.35	1127186
2009-11-03	12.24	12.62	12.12	12.57	628538
2009-11-04	12.72	12.97	12.34	12.37	890382
2009-11-05	12.55	13.11	12.46	12.89	1746672
2009-11-06	12.75	13.06	12.57	12.94	684762
2009-11-09	13.13	13.68	13.13	13.64	1395752
2009-11-10	13.59	13.88	13.48	13.58	815430
2009-11-11	13.79	14.09	13.63	13.83	1022648
2009-11-12	13.76	13.87	13.20	13.39	967550
2009-11-13	13.49	13.85	13.23	13.56	1082208
2009-11-16	13.70	14.36	13.63	14.17	1222874
2009-11-17	14.08	14.14	13.76	13.86	687044
2009-11-18	13.83	14.14	13.68	13.85	421506
2009-11-19	13.67	13.72	13.25	13.48	990280
2009-11-20	13.35	13.54	13.07	13.23	1038638
2009-11-23	13.42	13.73	13.22	13.26	1093520
2009-11-24	13.29	13.29	12.92	13.21	695146
2009-11-25	13.37	13.63	13.26	13.51	625044
2009-11-27	12.95	13.51	12.95	13.22	359988
2009-11-30	13.15	13.22	12.73	13.09	935634
2009-12-01	13.10	13.63	13.10	13.38	829260
2009-12-02	13.37	13.68	13.25	13.28	793316
2009-12-03	13.38	13.38	12.96	12.96	1378122
2009-12-04	13.30	13.59	13.00	13.52	1329998
2009-12-07	13.48	13.74	13.48	13.67	1267618
2009-12-08	13.48	13.63	13.36	13.41	1040220
2009-12-09	13.41	14.00	13.22	13.84	3625610
2009-12-10	14.07	14.30	13.08	13.37	5165050
2009-12-11	13.42	13.73	13.31	13.59	1720988
2009-12-14	13.73	13.93	13.38	13.86	1262006
2009-12-15	13.75	14.13	13.61	13.87	828754
2009-12-16	14.06	14.13	13.85	13.96	842894
2009-12-17	13.89	13.92	13.44	13.67	732388
2009-12-18	13.75	13.83	13.42	13.75	1198222
2009-12-21	13.80	14.35	13.73	14.16	1262756
2009-12-22	14.32	15.10	14.32	15.04	3885216
2009-12-23	15.21	15.25	14.72	15.08	1738432
2009-12-24	15.13	15.30	15.05	15.12	510606
2009-12-28	15.29	15.50	14.91	15.05	1072898
2009-12-29	15.09	15.60	15.09	15.42	1245738
2009-12-30	15.41	15.54	15.00	15.10	1032952
2009-12-31	15.10	15.45	15.04	15.05	789130
2010-01-04	15.44	15.77	15.30	15.46	1663142
2010-01-05	15.50	15.93	15.45	15.92	1268662
2010-01-06	15.93	16.33	15.85	16.25	1906254
2010-01-07	16.26	16.48	15.90	16.16	954216
2010-01-08	16.12	16.32	15.89	16.14	634452
2010-01-11	16.20	16.20	15.75	15.91	1054396
2010-01-12	15.75	15.90	15.53	15.68	947086
2010-01-13	15.83	16.21	15.69	16.16	1500620
2010-01-14	16.17	16.28	15.92	15.93	898562
2010-01-15	15.99	16.07	15.36	15.57	1490534
2010-01-19	15.53	15.84	15.26	15.84	1196136
2010-01-20	15.55	15.81	15.32	15.77	1266698
2010-01-21	15.77	15.96	15.59	15.75	2802960
2010-01-22	15.55	15.58	14.86	15.02	2519854
2010-01-25	15.13	15.30	14.30	14.53	1816190
2010-01-26	14.52	14.65	14.38	14.51	1044346
2010-01-27	14.42	14.64	14.31	14.54	948006
2010-01-28	14.64	14.73	14.02	14.18	1748444
2010-01-29	14.22	14.57	14.00	14.12	1494008
2010-02-01	14.15	14.33	14.10	14.18	826000
2010-02-02	14.15	14.64	14.12	14.60	1687250
2010-02-03	14.45	14.59	14.26	14.48	852828
2010-02-04	14.31	14.35	13.60	13.63	1721062
2010-02-05	13.60	13.63	12.88	13.14	4177050
2010-02-08	13.11	13.45	13.11	13.29	1699342
2010-02-09	13.50	13.84	13.45	13.75	1399728
2010-02-10	13.71	13.83	13.50	13.61	774604
2010-02-11	13.52	14.07	13.46	13.96	743670
2010-02-12	13.81	14.26	13.68	14.18	736986
2010-02-16	14.28	14.46	14.19	14.42	768366
2010-02-17	14.47	14.54	14.22	14.37	1036818
2010-02-18	14.32	14.65	14.18	14.60	1029406
2010-02-19	14.60	14.63	14.47	14.55	789538
2010-02-22	14.56	14.63	14.16	14.16	1922460
2010-02-23	14.10	14.26	13.90	13.97	1532032
2010-02-24	13.98	14.22	13.84	14.20	1501338
2010-02-25	13.90	14.59	13.90	14.56	1403076
2010-02-26	14.57	14.95	14.31	14.33	1415332
2010-03-01	14.51	15.23	14.41	15.11	1864106
2010-03-02	15.21	15.57	15.06	15.52	1456274
2010-03-03	15.56	15.71	15.42	15.62	1066606
2010-03-04	15.59	15.95	15.52	15.92	884832
2010-03-05	15.99	16.61	15.94	16.44	1248106
2010-03-08	16.51	16.65	16.27	16.53	1016782
2010-03-09	16.53	16.99	16.49	16.85	1371944
2010-03-10	16.75	16.90	16.59	16.86	1214210
2010-03-11	16.72	17.09	16.62	17.09	785516
2010-03-12	17.30	18.05	17.20	17.58	2558030
2010-03-15	17.61	18.00	17.50	17.84	1478578
2010-03-16	17.98	18.15	17.60	17.77	1411802
2010-03-17	17.82	17.93	17.54	17.63	978432
2010-03-18	17.67	17.75	17.15	17.42	1222230
2010-03-19	17.42	17.54	16.68	16.75	1670988
2010-03-22	16.68	17.54	16.40	17.52	1153488
2010-03-23	17.63	18.29	17.59	18.12	1501850
2010-03-24	18.08	18.45	17.76	18.03	2399222
2010-03-25	19.98	20.48	19.43	19.70	10993474
2010-03-26	19.51	20.40	19.35	20.29	5046414
2010-03-29	20.45	20.67	19.85	20.61	3021654
2010-03-30	20.61	21.20	20.35	20.95	2444962
2010-03-31	20.87	20.98	20.57	20.74	1333446
2010-04-01	20.82	21.04	20.57	20.85	1410758
2010-04-05	21.02	21.35	20.88	21.29	1974306
2010-04-06	21.33	21.64	21.17	21.54	1889838
2010-04-07	21.55	21.68	21.12	21.29	1448302
2010-04-08	21.25	21.66	21.11	21.43	2290868
2010-04-09	21.54	21.83	21.26	21.83	1445920
2010-04-12	21.88	22.27	21.80	22.19	1362736
2010-04-13	22.18	22.24	21.50	21.53	1977076
2010-04-14	21.85	22.03	20.83	21.91	3752122
2010-04-15	21.68	22.81	21.68	22.54	3007464
2010-04-16	22.47	22.62	22.03	22.31	2491180
2010-04-19	22.23	22.33	20.84	21.17	3487420
2010-04-20	21.31	21.77	20.94	20.96	2065524
2010-04-21	21.09	21.28	20.33	20.71	3107712
2010-04-22	20.41	21.29	20.40	21.12	2781816
2010-04-23	21.17	21.91	21.12	21.82	2021352
2010-04-26	22.02	22.21	21.45	21.51	1644646
2010-04-27	21.40	21.94	21.09	21.13	1646922
2010-04-28	21.33	21.49	19.79	19.85	3960050
2010-04-29	19.96	20.18	19.56	19.92	2634804
2010-04-30	20.07	20.13	18.81	18.81	2362316
2010-05-03	19.07	20.80	19.03	20.78	4070108
2010-05-04	20.20	20.21	19.08	19.28	4721882
2010-05-05	18.87	19.87	17.83	19.09	4018438
2010-05-06	18.87	19.35	17.67	18.59	4537772
2010-05-07	18.48	18.93	17.58	17.91	3709004
2010-05-10	19.37	19.60	19.14	19.55	3083758
2010-05-11	19.26	20.18	19.02	19.78	1468160
2010-05-12	19.95	21.73	19.92	21.57	4315094
2010-05-13	21.71	21.93	20.80	20.97	3465118
2010-05-14	20.63	20.63	19.42	19.69	3160216
2010-05-17	19.73	19.99	18.55	19.27	2275368
2010-05-18	19.67	19.96	19.12	19.53	2308988
2010-05-19	19.38	19.70	18.88	19.30	2082454
2010-05-20	18.57	19.14	18.19	18.36	2277100
2010-05-21	17.83	19.91	17.72	19.26	3254424
2010-05-24	19.19	19.85	19.10	19.23	1231070
2010-05-25	18.51	19.08	17.77	18.95	4098046
2010-05-26	19.22	19.80	18.99	19.21	2883380
2010-05-27	19.80	20.47	19.79	20.46	1785004
2010-05-28	20.50	21.12	20.07	20.43	2077924
2010-06-01	20.25	20.86	19.92	19.92	1977138
2010-06-02	20.22	20.73	19.82	20.73	1610624
2010-06-03	21.00	21.96	20.97	21.85	4170794
2010-06-04	21.15	21.74	19.95	20.17	4149886
2010-06-07	20.54	20.57	19.11	19.16	2962130
2010-06-08	19.19	19.70	18.44	19.53	2697754
2010-06-09	19.86	20.48	19.29	19.55	2769672
2010-06-10	20.12	21.08	20.03	20.42	7672886
2010-06-11	20.25	20.98	19.94	20.88	3182086
2010-06-14	21.22	21.65	21.11	21.22	2677450
2010-06-15	21.53	22.38	21.37	22.18	3477466
2010-06-16	21.98	23.13	21.72	22.79	4955746
2010-06-17	23.16	23.25	21.86	22.13	4486246
2010-06-18	22.30	22.66	22.05	22.10	3037654
2010-06-21	22.90	22.90	21.55	21.74	3416994
2010-06-22	21.92	22.35	20.63	20.74	4479046
2010-06-23	20.74	21.25	20.02	20.99	3624722
2010-06-24	20.88	21.35	20.27	20.93	4077586
2010-06-25	20.97	21.15	20.40	20.53	15329596
2010-06-28	20.47	20.75	19.81	19.84	3812840
2010-06-29	19.37	19.71	18.60	18.78	5264574
2010-06-30	18.79	19.70	18.57	18.61	3876486
2010-07-01	19.29	19.29	17.88	18.90	4278884
2010-07-02	19.02	19.02	18.05	18.16	2855042
2010-07-06	18.40	19.13	17.83	18.03	3264666
2010-07-07	18.17	18.89	17.83	18.79	3123554
2010-07-08	19.03	19.50	18.84	19.36	2609394
2010-07-09	19.25	19.59	19.13	19.45	1313286
2010-07-12	19.33	19.59	18.95	19.44	2365172
2010-07-13	19.66	19.83	19.18	19.57	3024182
2010-07-14	19.42	19.84	19.25	19.66	2058164
2010-07-15	19.70	19.85	19.27	19.80	1949068
2010-07-16	19.77	19.92	18.88	19.00	2816546
2010-07-19	18.98	19.23	18.67	18.95	1644432
2010-07-20	18.47	19.17	18.32	19.14	1828700
2010-07-21	19.22	19.63	19.02	19.16	1480064
2010-07-22	19.39	20.29	19.11	20.25	1682582
2010-07-23	20.24	21.00	19.84	20.98	1832252
2010-07-26	21.00	21.57	20.77	21.47	1488330
2010-07-27	21.54	21.69	20.50	20.60	1421476
2010-07-28	20.45	20.58	19.78	20.07	1221018
2010-07-29	20.25	20.49	19.84	20.33	845548
2010-07-30	19.97	20.77	19.95	20.74	860746
2010-08-02	21.06	21.17	20.62	20.74	1398534
2010-08-03	20.81	20.81	19.96	20.15	1270630
2010-08-04	20.18	20.40	20.00	20.24	2294836
2010-08-05	20.03	20.25	19.63	19.88	974106
2010-08-06	19.63	20.04	19.55	20.03	823204
2010-08-09	20.05	20.20	19.85	20.03	802700
2010-08-10	19.79	19.97	19.38	19.65	762336
2010-08-11	19.25	19.29	18.79	19.01	1064676
2010-08-12	18.76	19.15	18.62	19.06	765076
2010-08-13	19.05	19.27	18.89	18.94	551286
2010-08-16	18.78	19.25	18.61	19.11	679684
2010-08-17	19.30	19.76	19.29	19.62	752182
2010-08-18	19.74	19.88	19.26	19.54	734690
2010-08-19	19.48	19.60	18.87	18.88	918446
2010-08-20	18.93	19.12	18.65	19.08	699566
2010-08-23	19.23	19.42	18.77	18.90	634498
2010-08-24	18.53	18.89	18.20	18.57	994458
2010-08-25	18.31	18.60	18.16	18.50	1620180
2010-08-26	18.52	18.65	17.71	17.81	1835092
2010-08-27	17.99	18.12	16.58	17.77	4392736
2010-08-30	16.86	17.13	15.82	15.95	7415976
2010-08-31	15.69	16.80	15.54	16.44	4360582
2010-09-01	16.56	16.98	16.51	16.86	2219246
2010-09-02	17.00	17.35	16.88	17.18	1512162
2010-09-03	17.37	17.87	17.36	17.56	1363818
2010-09-07	17.33	17.78	17.30	17.58	1143540
2010-09-08	17.62	18.33	17.60	18.05	1641652
2010-09-09	18.40	18.55	17.81	17.93	2721854
2010-09-10	19.96	20.44	19.55	20.27	14985628
2010-09-13	20.48	21.44	20.46	21.33	4958808
2010-09-14	21.45	22.00	21.15	21.76	2726192
2010-09-15	21.50	22.00	21.41	21.85	1749690
2010-09-16	21.66	21.85	21.50	21.70	1159892
2010-09-17	21.65	22.20	21.50	21.90	1783014
2010-09-20	22.13	22.25	21.76	22.24	1676308
2010-09-21	21.90	22.44	21.88	22.13	1171700
2010-09-22	21.91	22.00	21.00	21.26	3400272
2010-09-23	21.14	21.73	20.76	21.05	1071852
2010-09-24	21.40	21.74	21.40	21.63	1040526
2010-09-27	21.64	22.19	21.32	21.62	1309886
2010-09-28	22.13	23.10	21.25	22.92	4329260
2010-09-29	23.00	23.29	22.49	22.60	2553406
2010-09-30	22.75	22.92	21.69	22.36	3343710
2010-10-01	22.58	22.84	22.00	22.30	1253114
2010-10-04	22.33	23.00	21.68	22.03	1731092
2010-10-05	22.22	22.35	21.93	22.25	1222744
2010-10-06	22.61	22.61	21.45	21.75	1813708
2010-10-07	22.01	22.71	21.84	22.61	1961858
2010-10-08	22.72	24.00	22.61	23.74	4443534
2010-10-11	24.16	24.23	23.04	23.16	2310422
2010-10-12	23.01	23.35	22.75	22.97	2658260
2010-10-13	23.50	23.51	22.69	22.80	2470010
2010-10-14	22.60	23.37	22.53	23.37	1814716
2010-10-15	23.11	23.39	22.86	23.02	2613166
2010-10-18	22.58	22.95	22.48	22.80	2215222
2010-10-19	22.39	22.49	21.52	21.66	3022438
2010-10-20	21.78	22.13	21.68	21.78	1310834
2010-10-21	21.85	22.11	21.27	21.55	1655002
2010-10-22	21.65	22.38	21.56	22.34	2245226
2010-10-25	22.70	22.87	21.95	22.44	1958340
2010-10-26	22.35	23.24	22.22	22.83	2287818
2010-10-27	22.77	22.79	21.97	22.33	1758614
2010-10-28	22.62	22.62	21.98	22.07	841942
2010-10-29	22.10	22.40	22.02	22.16	1224496
2010-11-01	22.25	22.80	22.17	22.36	1711002
2010-11-02	22.64	22.89	22.30	22.38	995086
2010-11-03	22.37	22.60	21.97	22.32	892132
2010-11-04	22.75	22.75	22.25	22.50	1391400
2010-11-05	22.46	24.11	22.44	24.05	5718750
2010-11-08	24.02	24.87	24.02	24.78	3482676
2010-11-09	24.88	24.88	23.91	24.09	2356672
2010-11-10	24.23	24.43	23.63	24.19	2693042
2010-11-11	24.02	24.38	23.76	24.16	1061648
2010-11-12	23.89	24.11	23.39	23.71	1527596
2010-11-15	23.71	23.93	23.32	23.35	1265794
2010-11-16	23.16	23.67	22.73	23.54	2047466
2010-11-17	23.58	24.14	23.21	23.54	2026736
2010-11-18	23.79	24.33	23.69	24.22	2125576
2010-11-19	24.15	25.43	23.95	25.30	3597148
2010-11-22	25.48	26.72	25.30	26.63	3938706
2010-11-23	26.45	27.39	26.19	26.72	3137910
2010-11-24	26.82	27.15	26.77	26.94	1544326
2010-11-26	26.77	27.00	26.68	26.81	1067502
2010-11-29	27.09	27.09	26.40	26.79	1434022
2010-11-30	26.46	27.08	26.41	26.81	1473936
2010-12-01	27.09	27.43	27.01	27.10	1811750
2010-12-02	27.29	27.42	26.56	26.69	2193214
2010-12-03	26.55	26.95	25.82	26.69	3156040
2010-12-06	26.93	27.81	26.79	27.63	2905876
2010-12-07	27.98	28.06	27.22	27.47	2867028
2010-12-08	27.74	27.88	27.29	27.85	5349070
2010-12-09	30.93	33.33	30.91	31.78	21547062
2010-12-10	32.73	34.63	32.30	34.35	11659730
2010-12-13	35.33	36.74	34.87	34.94	15194774
2010-12-14	34.60	35.13	33.63	33.90	5198860
2010-12-15	34.47	35.04	33.82	34.32	6211764
2010-12-16	34.69	35.55	34.07	35.22	3284034
2010-12-17	35.38	36.93	34.91	36.65	4043784
2010-12-20	37.30	37.30	35.81	36.59	3030820
2010-12-21	36.79	36.91	35.95	36.76	2463640
2010-12-22	36.72	36.72	35.55	35.85	2476322
2010-12-23	35.90	36.24	35.45	35.60	1811546
2010-12-27	35.41	36.03	35.03	35.86	1512868
2010-12-28	36.10	36.10	34.32	34.45	3402532
2010-12-29	34.84	35.18	34.05	34.39	3379730
2010-12-30	34.24	34.96	34.18	34.78	2548600
2010-12-31	34.76	34.76	34.04	34.21	2088578
2011-01-03	34.70	36.01	34.28	35.79	4536864
2011-01-04	35.79	35.87	33.38	33.60	7064896
2011-01-05	33.58	34.65	32.65	34.25	5022852
2011-01-06	34.00	34.00	33.25	33.50	3698340
2011-01-07	33.45	33.86	32.98	33.50	2337594
2011-01-10	33.74	34.69	33.17	34.20	3479250
2011-01-11	34.46	34.75	33.39	33.62	3760876
2011-01-12	36.28	36.87	35.78	36.43	12735294
2011-01-13	36.26	36.34	35.35	35.88	4421298
2011-01-14	35.82	36.29	35.39	35.91	2579146
2011-01-18	35.96	36.16	34.95	35.49	2599166
2011-01-19	35.09	35.57	34.05	34.16	3900828
2011-01-20	33.77	34.93	33.69	33.98	4033266
2011-01-21	34.49	34.62	33.36	33.48	2651560
2011-01-24	33.72	34.33	33.57	33.99	2672272
2011-01-25	33.79	33.94	33.23	33.54	2605502
2011-01-26	33.55	34.20	32.78	34.06	2891060
2011-01-27	34.18	35.24	34.08	35.15	2638396
2011-01-28	35.17	35.63	34.01	34.31	2928112
2011-01-31	34.45	34.85	34.02	34.34	1582514
2011-02-01	34.79	36.90	34.63	36.60	7085692
2011-02-02	36.65	36.75	35.63	35.96	3186304
2011-02-03	35.88	37.00	35.66	36.01	3818510
2011-02-04	36.21	38.68	36.04	38.48	8550434
2011-02-07	39.04	39.56	38.75	39.20	4452360
2011-02-08	39.85	40.48	39.51	40.45	6526266
2011-02-09	40.26	41.43	40.15	40.75	5556340
2011-02-10	40.35	41.59	40.21	41.39	4409276
2011-02-11	41.38	42.64	41.13	42.16	4571424
2011-02-14	42.15	42.40	41.62	41.85	3329520
2011-02-15	41.66	41.66	40.67	40.77	3122982
2011-02-16	41.25	41.47	40.77	41.30	2458740
2011-02-17	41.37	41.85	40.90	41.22	2009186
2011-02-18	41.62	41.62	40.85	41.06	1986366
2011-02-22	40.18	40.70	39.40	39.56	3991512
2011-02-23	39.05	39.45	36.80	38.64	6090276
2011-02-24	37.36	38.41	36.82	38.09	4698876
2011-02-25	38.48	39.33	38.18	38.42	3314076
2011-02-28	39.14	39.25	38.18	38.80	5290586
2011-03-01	38.78	38.94	36.42	36.90	5504674
2011-03-02	36.54	37.65	36.35	36.85	3860090
2011-03-03	37.63	38.16	37.13	37.83	2856266
2011-03-04	38.23	38.75	37.76	38.63	3193190
2011-03-07	39.00	39.30	36.68	37.59	3772498
2011-03-08	37.28	37.97	36.78	37.63	2270478
2011-03-09	37.93	38.68	37.03	38.03	2516084
2011-03-10	37.41	37.75	36.51	37.36	3052860
2011-03-11	36.88	38.45	36.80	38.25	2598274
2011-03-14	38.87	39.87	38.32	39.12	4605130
2011-03-15	37.79	39.93	37.30	39.57	4321306
2011-03-16	40.29	40.66	38.73	39.68	5972346
2011-03-17	38.66	40.39	37.27	38.18	15768610
2011-03-18	38.70	38.95	37.40	37.78	5637346
2011-03-21	38.18	38.67	37.51	38.44	4190922
2011-03-22	38.39	38.91	38.18	38.61	2806064
2011-03-23	38.65	39.89	38.20	39.64	3529926
2011-03-24	40.00	40.49	39.38	39.41	3738700
2011-03-25	39.56	40.03	39.25	39.32	3769706
2011-03-28	39.78	43.00	39.74	42.64	12027276
2011-03-29	43.53	44.63	43.06	44.59	11792094
2011-03-30	45.08	45.48	44.61	44.92	6057934
2011-03-31	44.85	44.86	44.08	44.53	4088420
2011-04-01	44.85	45.47	44.27	44.57	3798998
2011-04-04	45.04	45.50	44.50	45.47	3387930
2011-04-05	45.48	47.15	45.36	46.75	5607916
2011-04-06	47.09	47.49	45.36	46.04	4683612
2011-04-07	45.58	46.06	44.61	45.76	5603256
2011-04-08	46.00	46.28	44.82	45.14	3303118
2011-04-11	45.32	45.46	44.04	44.36	3119884
2011-04-12	43.61	45.07	43.23	44.65	3978870
2011-04-13	45.17	46.18	44.90	46.06	3189104
2011-04-14	45.78	46.19	45.27	46.01	2923318
2011-04-15	45.76	46.97	45.74	46.64	3002552
2011-04-18	45.97	48.50	45.83	48.43	6167274
2011-04-19	48.68	50.70	48.59	50.13	8640024
2011-04-20	50.98	50.99	49.40	49.87	4596470
2011-04-21	49.73	51.41	49.63	51.09	3478166
2011-04-25	51.25	51.27	50.05	50.69	1778754
2011-04-26	50.14	50.84	49.14	49.31	3284330
2011-04-27	48.97	50.43	48.60	50.24	3700282
2011-04-28	50.09	50.96	49.51	49.67	2545688
2011-04-29	49.51	50.34	49.30	50.03	2004032
2011-05-02	50.14	50.32	48.00	48.18	3887940
2011-05-03	47.79	47.79	46.08	46.65	5049846
2011-05-04	46.42	47.47	45.09	46.62	3461286
2011-05-05	45.96	47.99	45.76	47.00	2865380
2011-05-06	47.86	48.47	47.04	47.48	1893090
2011-05-09	47.70	49.50	47.07	49.50	2921878
2011-05-10	49.70	50.57	48.78	49.45	2587890
2011-05-11	49.43	49.59	47.58	48.34	2281966
2011-05-12	48.00	49.00	47.34	48.52	1737740
2011-05-13	48.55	48.55	47.48	47.62	2316020
2011-05-16	47.72	47.72	46.65	47.04	2173620
2011-05-17	46.57	47.50	46.13	47.43	2825262
2011-05-18	47.62	49.13	47.53	49.08	2356294
2011-05-19	49.50	49.50	48.26	48.62	2148590
2011-05-20	48.24	48.40	47.53	48.15	2379684
2011-05-23	47.10	48.63	47.01	48.26	2503544
2011-05-24	48.71	48.95	47.96	48.62	2718198
2011-05-25	47.98	49.15	47.91	48.79	2872784
2011-05-26	47.71	48.20	45.53	45.88	7469782
2011-05-27	45.70	45.83	44.03	45.04	6909742
2011-05-31	45.95	45.98	44.50	45.40	8796990
2011-06-01	45.08	45.20	43.83	43.96	4055210
2011-06-02	43.96	44.39	42.78	43.66	3567704
2011-06-03	42.84	44.48	42.81	43.33	3137478
2011-06-06	43.21	43.70	41.78	41.94	4550296
2011-06-07	42.21	42.59	41.18	41.55	5223384
2011-06-08	41.55	42.85	41.41	42.17	4354376
2011-06-09	42.79	43.47	42.03	43.07	4903534
2011-06-10	46.10	46.62	44.53	44.97	13449260
2011-06-13	45.48	45.75	43.21	43.95	6392856
2011-06-14	44.60	45.81	44.41	45.75	3753854
2011-06-15	45.40	46.80	45.15	45.67	4096522
2011-06-16	45.70	45.88	44.55	45.49	3436626
2011-06-17	46.11	47.00	45.85	46.69	3997502
2011-06-20	46.44	48.94	46.37	48.88	4310110
2011-06-21	49.36	51.73	49.22	51.41	6477700
2011-06-22	51.34	52.46	50.65	50.69	4151738
2011-06-23	50.09	53.38	49.55	53.35	6345340
2011-06-24	53.21	53.24	51.64	52.19	4462296
2011-06-27	52.00	54.50	51.08	54.29	4660176
2011-06-28	54.84	56.75	54.78	56.55	4840186
2011-06-29	57.07	57.10	55.58	55.84	3938688
2011-06-30	55.03	56.63	54.87	55.91	3918814
2011-07-01	55.91	57.97	55.58	57.81	3110438
2011-07-05	58.00	59.94	57.73	59.38	4645662
2011-07-06	59.31	60.88	59.05	60.68	4488316
2011-07-07	61.40	61.92	60.17	60.85	4623790
2011-07-08	59.76	60.49	58.96	60.13	4925096
2011-07-11	59.41	60.29	58.30	58.89	3059978
2011-07-12	58.74	60.70	58.60	59.92	3498217
2011-07-13	60.90	62.86	60.26	60.64	4339577
2011-07-14	61.91	62.19	59.29	59.74	3927139
2011-07-15	60.75	60.78	59.52	60.54	2764870
2011-07-18	60.38	61.00	59.73	60.48	2084786
2011-07-19	61.40	63.96	60.87	63.51	3668813
2011-07-20	64.06	64.49	63.15	63.76	2515050
2011-07-21	64.18	64.20	62.30	63.01	2166826
2011-07-22	62.63	63.84	62.58	63.44	1589776
2011-07-25	62.78	63.00	61.74	61.90	2065218
2011-07-26	61.85	63.16	61.11	62.86	2090113
2011-07-27	62.31	62.45	60.39	61.00	2706616
2011-07-28	61.04	63.14	61.02	61.68	2381446
2011-07-29	60.43	61.21	58.53	60.54	2233955
2011-08-01	62.62	62.75	60.38	62.15	2605915
2011-08-02	61.88	62.70	59.17	59.29	2944801
2011-08-03	59.59	60.49	57.24	60.47	3060974
2011-08-04	59.62	59.99	55.91	55.99	4176717
2011-08-05	57.18	57.41	51.00	53.57	8115948
2011-08-08	50.00	51.45	47.90	48.76	5344629
2011-08-09	50.06	51.19	47.16	50.44	5625447
2011-08-10	50.03	53.35	47.74	51.33	4523953
2011-08-11	51.70	54.86	51.25	53.83	3467970
2011-08-12	55.50	58.72	55.18	58.15	4669969
2011-08-15	59.43	59.75	57.17	58.57	3630019
2011-08-16	57.75	57.76	54.09	54.24	4098071
2011-08-17	55.37	56.00	51.92	52.57	3367898
2011-08-18	49.94	50.05	47.23	48.00	4651519
2011-08-19	47.00	49.77	45.61	46.00	4238311
2011-08-22	47.06	47.59	44.27	45.45	4735539
2011-08-23	46.14	51.25	45.33	50.62	4802549
2011-08-24	51.15	52.84	49.61	50.94	4157832
2011-08-25	51.75	52.30	48.94	49.12	2675515
2011-08-26	48.77	52.71	48.00	52.31	3676059
2011-08-29	54.05	55.35	53.55	55.24	3386740
2011-08-30	54.58	56.45	54.30	56.07	3071764
2011-08-31	57.10	57.90	53.58	54.73	4037636
2011-09-01	54.63	56.45	54.05	54.53	2313926
2011-09-02	53.02	54.48	52.06	53.15	2555360
2011-09-06	51.44	54.16	51.00	54.11	2715603
2011-09-07	55.71	57.10	54.55	56.65	4712056
2011-09-08	56.34	58.60	56.16	57.69	6479973
2011-09-09	55.29	55.49	53.20	55.06	11561181
2011-09-12	53.24	56.38	52.81	55.13	4541851
2011-09-13	55.53	57.45	54.79	57.25	3697240
2011-09-14	57.75	59.16	56.68	58.37	3442980
2011-09-15	58.75	59.44	57.71	58.56	3132552
2011-09-16	58.25	58.70	56.87	57.76	2678626
2011-09-19	56.26	61.00	55.90	60.71	5508722
2011-09-20	60.91	61.80	58.75	59.01	4339488
2011-09-21	59.14	60.16	56.80	56.91	4299669
2011-09-22	54.68	56.29	53.27	54.23	4069402
2011-09-23	53.63	56.17	53.40	55.77	3174799
2011-09-26	55.29	55.86	52.27	55.68	4301415
2011-09-27	57.00	57.99	55.35	55.87	2959519
2011-09-28	55.97	56.95	52.92	53.27	3521877
2011-09-29	54.46	54.91	49.87	51.91	4310374
2011-09-30	50.44	51.43	48.50	48.69	3993382
2011-10-03	48.00	49.00	44.71	44.80	5215512
2011-10-04	43.93	47.75	42.18	47.57	6082728
2011-10-05	47.41	50.27	46.32	50.20	4646355
2011-10-06	50.58	52.61	49.68	52.17	3738141
2011-10-07	52.55	52.58	50.00	50.94	3753561
2011-10-10	52.18	53.85	51.75	53.53	2803791
2011-10-11	52.55	53.90	52.21	53.18	2316606
2011-10-12	53.78	55.00	53.12	53.21	2670685
2011-10-13	52.99	53.23	51.79	52.96	1984599
2011-10-14	54.34	54.85	52.77	54.24	1764138
2011-10-17	53.75	54.16	52.36	52.53	2672880
2011-10-18	52.26	52.31	49.27	51.42	4078365
2011-10-19	51.65	52.38	49.99	50.22	1968109
2011-10-20	50.07	50.91	48.74	50.18	2013796
2011-10-21	51.07	51.78	49.66	50.10	2303892
2011-10-24	50.49	54.41	50.33	53.89	3211419
2011-10-25	53.10	53.89	51.70	51.75	2158468
2011-10-26	52.41	53.93	51.15	53.16	3318963
2011-10-27	55.72	58.44	54.92	57.58	4757241
2011-10-28	57.00	58.50	56.56	57.94	2237808
2011-10-31	57.71	59.46	56.41	56.48	3207133
2011-11-01	54.51	55.24	52.57	54.85	3973308
2011-11-02	56.02	56.15	54.39	55.76	2067635
2011-11-03	56.11	56.82	53.60	56.30	2819070
2011-11-04	55.52	56.68	54.88	55.98	2236380
2011-11-07	55.99	56.11	54.20	55.29	1483117
2011-11-08	55.61	57.93	55.25	57.46	3787891
2011-11-09	55.94	56.47	54.10	54.48	2801293
2011-11-10	55.30	55.61	53.50	53.98	1620110
2011-11-11	54.55	55.05	53.34	53.95	2117632
2011-11-14	53.90	54.63	52.58	52.71	2538952
2011-11-15	52.01	54.98	51.60	54.66	3355303
2011-11-16	53.87	54.15	51.30	51.69	2647476
2011-11-17	53.22	53.31	50.01	50.32	3129374
2011-11-18	51.14	51.14	48.38	49.06	2803756
2011-11-21	47.63	48.05	46.67	47.44	2972710
2011-11-22	47.41	48.18	46.24	47.01	2763165
2011-11-23	46.67	47.40	46.00	46.70	2619772
2011-11-25	46.94	47.60	46.06	46.26	1245118
2011-11-28	49.00	49.94	48.13	48.93	3005893
2011-11-29	49.06	49.26	47.30	47.76	2420869
2011-11-30	49.69	50.01	48.85	49.70	4225567
2011-12-01	41.94	47.76	41.70	47.17	28910343
2011-12-02	48.66	50.32	48.64	49.69	8979864
2011-12-05	50.40	50.69	47.54	48.36	7697966
2011-12-06	48.30	48.50	45.37	45.54	6416625
2011-12-07	45.71	45.71	44.71	45.30	4137680
2011-12-08	45.56	46.66	45.18	45.86	4136239
2011-12-09	46.16	48.10	45.59	47.80	4320829
2011-12-12	47.20	47.80	46.55	47.73	2995047
2011-12-13	47.80	48.49	44.22	44.81	3866245
2011-12-14	44.49	44.75	43.10	43.61	3731938
2011-12-15	44.17	45.19	42.75	45.13	3409795
2011-12-16	45.42	45.60	44.31	45.26	3597092
2011-12-19	45.40	45.75	45.00	45.11	2324197
2011-12-20	45.73	46.83	45.56	46.77	2121640
2011-12-21	46.88	46.88	44.61	45.89	2141128
2011-12-22	45.82	46.98	45.76	46.79	1770010
2011-12-23	46.74	48.00	46.50	47.91	1480978
2011-12-27	47.81	49.04	47.75	48.64	1344301
2011-12-28	48.30	48.65	46.92	47.11	1661602
2011-12-29	47.26	47.75	46.71	47.04	1330933
2011-12-30	46.73	47.28	46.51	46.66	1061496
2012-01-03	47.50	48.71	46.88	47.03	2332638
2012-01-04	48.17	51.25	48.15	51.15	7477100
2012-01-05	50.84	52.53	50.14	52.10	4089535
2012-01-06	52.16	53.94	51.80	53.68	4564076
2012-01-09	53.18	54.08	52.42	53.44	2973872
2012-01-10	59.99	62.25	59.15	59.87	13783726
2012-01-11	59.28	61.38	58.50	60.57	4372416
2012-01-12	60.14	61.73	59.93	61.24	3367620
2012-01-13	61.06	62.12	60.76	61.96	2815159
2012-01-17	62.39	62.68	60.55	60.68	2704073
2012-01-18	60.98	60.98	59.88	60.51	2305930
2012-01-19	60.93	61.00	59.87	60.14	2491385
2012-01-20	59.82	60.35	59.23	60.12	2580889
2012-01-23	60.05	62.58	60.02	62.44	3078508
2012-01-24	61.92	62.30	61.30	62.18	1617855
2012-01-25	62.26	63.79	61.67	63.37	2361781
2012-01-26	63.14	64.51	62.73	62.98	2586436
2012-01-27	62.49	64.46	62.46	64.12	1579267
2012-01-30	63.24	63.80	62.68	63.13	1524867
2012-01-31	63.61	63.67	62.03	63.13	1694512
2012-02-01	63.61	65.09	63.10	63.76	2437227
2012-02-02	64.43	64.56	63.01	63.55	1526865
2012-02-03	64.47	64.82	63.80	64.58	1388012
2012-02-06	64.15	65.27	63.70	64.94	1325371
2012-02-07	64.88	65.30	64.18	65.05	1168471
2012-02-08	65.26	65.45	64.20	64.77	1625696
2012-02-09	64.79	65.79	64.30	65.66	1693904
2012-02-10	64.89	65.40	64.54	65.33	961853
2012-02-13	65.55	66.00	65.18	65.49	1231038
2012-02-14	65.44	65.89	64.82	65.34	1697573
2012-02-15	65.78	67.22	64.62	64.87	2450146
2012-02-16	64.72	65.89	64.15	65.59	1774558
2012-02-17	65.88	65.99	64.77	65.01	1129033
2012-02-21	65.49	65.92	63.92	64.26	1157579
2012-02-22	63.77	65.34	63.49	65.00	1134589
2012-02-23	64.79	67.13	64.79	66.70	1683167
2012-02-24	66.55	67.57	66.15	66.59	1223819
2012-02-27	65.84	67.56	65.75	67.35	1308949
2012-02-28	67.30	67.84	66.99	67.74	1407780
2012-02-29	67.74	68.06	66.99	67.02	1443101
2012-03-01	67.81	70.98	67.52	70.86	3453529
2012-03-02	70.80	71.41	69.81	70.48	1808356
2012-03-05	70.26	70.75	68.33	68.82	1667254
2012-03-06	67.40	67.41	65.18	66.05	2364017
2012-03-07	68.21	69.00	67.21	68.67	2028562
2012-03-08	69.60	72.00	69.38	70.94	2370062
2012-03-09	71.14	72.36	70.80	72.09	2348297
2012-03-12	72.34	72.75	71.49	72.27	965142
2012-03-13	72.88	73.40	71.59	72.89	1829679
2012-03-14	73.34	73.73	71.60	72.43	1750734
2012-03-15	72.58	74.36	71.96	74.24	2161445
2012-03-16	74.36	74.50	71.96	72.04	2798462
2012-03-19	72.32	73.94	71.54	73.05	1908815
2012-03-20	72.61	73.25	71.95	72.89	2088397
2012-03-21	73.49	74.57	73.32	74.07	2240548
2012-03-22	71.76	76.66	70.88	75.95	8635561
2012-03-23	76.34	76.65	74.51	75.88	3162495
2012-03-26	75.78	76.61	74.60	75.23	3089286
2012-03-27	75.05	75.48	74.56	74.68	1759404
2012-03-28	74.50	74.65	71.92	73.32	2104443
2012-03-29	72.19	73.49	72.00	73.15	1556151
2012-03-30	74.18	75.58	73.20	74.73	2345057
2012-04-02	74.58	75.30	73.92	74.74	1527953
2012-04-03	74.77	76.72	74.76	76.61	2403085
2012-04-04	75.80	76.13	74.66	75.30	1364214
2012-04-05	75.00	77.13	74.75	77.06	1717172
2012-04-09	75.75	76.45	75.26	75.97	1059371
2012-04-10	76.07	76.08	71.26	71.44	3296016
2012-04-11	72.62	73.46	72.00	73.06	1716007
2012-04-12	73.31	73.95	72.77	73.13	1422768
2012-04-13	72.98	74.49	72.21	73.51	1549118
2012-04-16	74.82	75.25	72.61	73.40	2224979
2012-04-17	73.71	75.10	73.60	74.91	1430778
2012-04-18	74.73	75.33	74.40	74.78	1228314
2012-04-19	74.89	75.06	72.62	72.96	1644798
2012-04-20	73.18	74.44	73.00	73.70	1099257
2012-04-23	72.93	73.91	71.65	73.82	1553586
2012-04-24	73.68	73.93	69.64	70.18	2596394
2012-04-25	71.23	72.59	70.26	71.93	2196232
2012-04-26	72.09	73.68	72.04	73.42	1492934
2012-04-27	73.27	74.91	72.50	74.71	1668170
2012-04-30	74.45	74.83	73.71	74.14	1323882
2012-05-01	73.93	76.87	73.71	76.05	1965669
2012-05-02	75.50	79.90	75.39	79.43	3831853
2012-05-03	79.31	81.09	79.12	80.30	3499744
2012-05-04	79.73	80.71	77.35	77.70	2329451
2012-05-07	76.97	78.30	76.53	77.28	1603504
2012-05-08	76.46	76.70	70.50	74.93	4187742
2012-05-09	73.18	74.71	72.21	74.06	1938366
2012-05-10	74.95	75.74	72.96	73.50	1579069
2012-05-11	72.99	74.94	72.76	73.54	1678743
2012-05-14	72.51	73.66	71.31	72.23	1879385
2012-05-15	72.06	73.30	70.50	70.65	2770331
2012-05-16	71.05	72.03	70.23	70.93	1867668
2012-05-17	70.89	71.21	66.94	66.97	2954113
2012-05-18	67.74	69.24	66.31	66.96	2748076
2012-05-21	67.13	69.11	66.01	69.11	2116117
2012-05-22	69.38	70.62	69.17	69.56	2246950
2012-05-23	69.71	72.81	69.06	72.47	2253775
2012-05-24	72.45	72.77	71.09	72.67	2662329
2012-05-25	71.49	72.50	71.20	72.06	1768109
2012-05-29	73.00	74.63	72.70	74.57	1819086
2012-05-30	73.78	73.78	72.54	72.98	1993086
2012-05-31	73.08	73.10	71.05	72.64	1626780
2012-06-01	70.64	71.49	67.91	69.30	3232402
2012-06-04	69.14	70.14	67.84	69.34	2358861
2012-06-05	69.24	70.89	69.11	70.66	2676163
2012-06-06	71.46	72.39	69.82	70.02	4229260
2012-06-07	64.85	65.39	63.05	63.84	18618959
2012-06-08	63.13	65.00	62.95	64.77	5498342
2012-06-11	65.25	65.94	63.17	63.21	3649820
2012-06-12	63.70	64.36	62.25	64.21	4227088
2012-06-13	63.65	64.56	61.44	61.92	3409252
2012-06-14	61.99	62.76	59.64	60.72	4813409
2012-06-15	61.45	62.42	60.15	62.11	3948782
2012-06-18	61.71	63.15	61.09	63.04	2863506
2012-06-19	63.51	65.67	63.51	64.43	3426777
2012-06-20	64.35	64.62	63.06	64.47	1947252
2012-06-21	64.50	64.80	62.91	63.20	2915511
2012-06-22	63.86	64.93	63.25	64.69	2028209
2012-06-25	63.83	64.73	62.80	64.46	2337241
2012-06-26	64.32	64.42	62.97	63.86	2169571
2012-06-27	63.40	63.98	61.40	61.85	2307469
2012-06-28	61.50	61.63	56.21	58.41	7597302
2012-06-29	58.52	60.13	58.09	59.63	3134733
2012-07-02	59.64	59.87	56.83	58.10	3340609
2012-07-03	57.85	58.25	57.29	57.93	1716082
2012-07-05	57.98	60.95	57.93	60.16	2989025
2012-07-06	59.17	60.00	58.15	59.54	1851797
2012-07-09	59.46	60.20	58.10	58.63	1280058
2012-07-10	58.83	59.79	57.50	57.95	1448165
2012-07-11	57.44	57.61	55.02	55.90	3474635
2012-07-12	55.32	55.64	53.79	55.00	3865586
2012-07-13	55.52	56.66	55.09	56.15	2669963
2012-07-16	55.82	56.02	54.65	55.42	2058009
2012-07-17	55.53	55.75	54.09	54.40	3133763
2012-07-18	54.15	58.19	54.00	57.15	3970290
2012-07-19	57.89	59.84	57.52	59.30	2864155
2012-07-20	58.49	58.49	56.05	57.35	3008816
2012-07-23	55.80	58.95	55.16	58.39	2849937
2012-07-24	58.63	59.43	56.52	56.85	2870884
2012-07-25	57.52	57.58	56.22	56.38	1756891
2012-07-26	57.62	59.50	57.12	59.47	3453521
2012-07-27	59.80	61.98	59.71	61.58	2326537
2012-07-30	61.56	62.23	59.28	59.69	1561288
2012-07-31	58.55	58.55	56.35	56.48	3174503
2012-08-01	57.00	57.13	53.19	53.35	4410803
2012-08-02	53.00	55.43	52.20	54.48	3955564
2012-08-03	55.66	57.02	55.20	56.63	1730916
2012-08-06	56.60	56.64	55.00	56.26	2547389
2012-08-07	56.58	59.01	56.58	58.17	2371314
2012-08-08	57.99	58.41	57.39	58.18	1209676
2012-08-09	57.95	58.20	57.17	57.94	1647020
2012-08-10	58.01	59.48	57.98	58.72	1914901
2012-08-13	58.36	59.00	57.81	58.48	1246714
2012-08-14	59.26	59.63	57.14	57.59	1914836
2012-08-15	57.60	59.89	57.60	59.51	1868802
2012-08-16	59.34	60.89	58.75	60.66	2271853
2012-08-17	60.60	63.78	60.60	63.19	2976671
2012-08-20	62.80	63.00	60.76	61.51	1837672
2012-08-21	61.99	62.39	60.83	61.06	1844470
2012-08-22	60.86	62.95	60.28	62.84	2284192
2012-08-23	62.74	64.40	62.60	64.36	2779226
2012-08-24	63.70	64.50	62.30	63.87	3343056
2012-08-27	63.87	64.89	63.68	64.37	1726800
2012-08-28	64.25	65.72	64.10	65.09	2217049
2012-08-29	65.07	65.72	64.92	65.53	1888730
2012-08-30	65.37	65.75	64.44	64.65	2200723
2012-08-31	65.22	65.57	64.22	65.19	1428330
2012-09-04	65.60	66.97	65.20	66.88	2388538
2012-09-05	66.99	67.03	66.03	66.72	2856922
2012-09-06	67.18	69.47	67.05	68.60	5015367
2012-09-07	68.02	77.60	67.10	77.14	17133550
2012-09-10	77.00	78.50	76.56	76.66	5264230
2012-09-11	76.68	76.94	75.37	76.49	3081880
2012-09-12	76.44	77.32	75.82	76.90	1760063
2012-09-13	77.13	78.23	76.03	77.16	1885803
2012-09-14	77.37	78.97	77.30	77.99	1796332
2012-09-17	77.79	77.95	76.55	77.40	1390731
2012-09-18	77.10	77.22	73.54	75.01	4758177
2012-09-19	75.00	76.92	74.88	76.02	2534886
2012-09-20	75.21	76.05	75.00	75.48	1378482
2012-09-21	75.97	76.45	74.73	74.98	1432738
2012-09-24	74.68	74.93	73.60	74.22	1020102
2012-09-25	74.25	75.23	72.86	72.98	1429057
2012-09-26	72.86	74.30	72.65	73.70	1587573
2012-09-27	74.24	74.48	73.19	74.26	1952964
2012-09-28	73.62	74.91	73.55	73.94	1922362
2012-10-01	74.26	75.66	73.00	73.57	1853470
2012-10-02	73.95	76.42	72.49	76.35	3852458
2012-10-03	76.30	76.30	74.50	75.02	1700038
2012-10-04	75.47	76.60	75.05	76.45	1301310
2012-10-05	76.90	77.09	75.08	75.40	1132004
2012-10-08	75.40	77.00	75.15	75.40	1126649
2012-10-09	75.23	75.67	72.60	72.79	1789135
2012-10-10	72.97	73.66	72.50	72.98	824124
2012-10-11	74.10	74.24	72.50	72.70	840183
2012-10-12	72.57	73.88	72.51	73.43	904399
2012-10-15	73.88	73.98	72.57	73.94	872729
2012-10-16	74.19	75.76	73.95	75.52	1249731
2012-10-17	76.04	76.34	75.10	75.35	1026197
2012-10-18	75.35	75.85	74.20	74.65	944942
2012-10-19	73.44	73.44	68.53	69.03	5628919
2012-10-22	68.84	69.27	66.86	68.28	2455449
2012-10-23	67.78	69.50	67.02	68.85	1765892
2012-10-24	69.74	69.87	68.01	69.25	1219112
2012-10-25	69.67	69.75	66.51	67.69	1785050
2012-10-26	67.95	68.05	66.53	67.49	921367
2012-10-31	67.54	69.01	66.89	68.84	898881
2012-11-01	69.80	71.03	69.13	71.02	1597627
2012-11-02	71.20	72.35	69.88	69.99	1666830
2012-11-05	69.97	70.86	69.47	70.84	917117
2012-11-06	70.89	71.67	70.77	71.59	881807
2012-11-07	70.75	71.26	69.62	70.76	1419281
2012-11-08	70.53	71.39	68.16	68.41	1821510
2012-11-09	68.21	68.76	66.85	67.73	1518564
2012-11-12	67.95	69.45	67.83	69.23	1363130
2012-11-13	68.97	70.54	68.31	69.80	985115
2012-11-14	69.79	70.24	65.83	65.92	1879221
2012-11-15	66.01	66.70	65.09	65.87	1434964
2012-11-16	65.99	68.31	65.85	68.02	1418218
2012-11-19	69.00	71.25	68.85	71.23	1790722
2012-11-20	71.30	72.49	71.15	71.88	1502005
2012-11-21	71.71	72.77	69.87	69.98	1373977
2012-11-23	70.39	71.50	70.33	70.67	579065
2012-11-26	70.50	70.81	69.27	70.69	1371176
2012-11-27	70.95	73.13	70.35	71.95	2307785
2012-11-28	71.84	73.70	70.66	73.55	1573846
2012-11-29	73.15	73.70	71.36	72.44	1451883
2012-11-30	72.44	72.62	71.05	71.78	1502580
2012-12-03	73.10	73.69	71.31	71.52	1939645
2012-12-04	72.40	72.40	70.36	70.64	1746917
2012-12-05	70.59	70.85	68.01	68.59	2739820
2012-12-06	70.76	73.57	66.60	73.57	10185209
2012-12-07	73.20	73.75	71.53	72.53	3439812
2012-12-10	72.60	73.38	72.06	72.28	1970997
2012-12-11	71.98	74.01	71.77	73.78	3147806
2012-12-12	73.07	75.14	73.07	74.25	3175134
2012-12-13	74.05	75.20	74.05	74.77	2119686
2012-12-14	74.30	75.34	74.13	74.55	2093168
2012-12-17	74.57	76.36	74.46	76.36	1914529
2012-12-18	76.00	77.21	76.00	77.19	1975760
2012-12-19	77.00	77.85	76.12	76.19	1675686
2012-12-20	76.48	77.20	75.43	77.15	1912628
2012-12-21	76.00	76.44	75.33	75.71	1656867
2012-12-24	75.51	75.99	75.01	75.76	509721
2012-12-26	75.49	75.79	72.83	73.38	2308444
2012-12-27	74.06	74.92	73.38	74.65	1643641
2012-12-28	74.00	75.13	73.68	74.31	1141124
2012-12-31	74.15	76.51	74.01	76.23	1531291
2013-01-02	77.73	77.96	73.35	74.02	3115024
2013-01-03	73.59	76.05	73.36	75.09	1801801
2013-01-04	72.35	72.55	70.27	71.95	6143255
2013-01-07	71.19	72.02	70.10	71.10	2564309
2013-01-08	71.27	71.67	70.36	71.63	2226024
2013-01-09	72.40	72.84	70.82	71.04	1543400
2013-01-10	71.37	71.37	69.80	70.58	2057625
2013-01-11	70.87	71.19	69.87	70.84	1568172
2013-01-14	70.79	72.60	70.79	72.30	3806715
2013-01-15	68.30	69.81	66.30	69.47	11870609
2013-01-16	69.61	70.00	67.40	67.44	4815971
2013-01-17	68.03	68.59	67.10	68.15	2171357
2013-01-18	68.06	68.15	66.33	66.80	3041013
2013-01-22	66.50	66.80	65.95	66.13	2732416
2013-01-23	65.47	66.57	65.31	66.21	1906889
2013-01-24	66.00	67.68	65.82	67.60	2657126
2013-01-25	67.43	69.96	67.39	69.83	2763441
2013-01-28	69.85	70.15	69.00	70.00	2685059
2013-01-29	69.30	70.20	69.18	69.83	1957694
2013-01-30	69.66	70.05	69.20	69.37	2062172
2013-01-31	69.47	70.11	68.78	69.00	1455032
2013-02-01	69.24	69.45	67.44	67.86	2958039
2013-02-04	67.89	67.89	66.65	66.82	2105459
2013-02-05	67.39	67.81	66.75	67.21	1195243
2013-02-06	67.17	68.35	67.00	68.08	1357712
2013-02-07	67.67	67.99	66.98	67.63	1373001
2013-02-08	67.78	68.47	67.59	68.04	1101946
2013-02-11	67.86	67.92	66.54	67.35	2830039
2013-02-12	67.71	68.86	67.16	67.56	1790022
2013-02-13	67.40	68.06	66.81	67.28	1827705
2013-02-14	66.83	67.14	66.00	66.99	2245427
2013-02-15	67.10	68.24	66.81	67.85	2986134
2013-02-19	68.28	69.79	68.06	69.75	2540835
2013-02-20	69.31	70.78	68.08	68.16	2255517
2013-02-21	67.61	67.77	66.35	66.84	1827446
2013-02-22	67.34	67.67	66.07	67.05	2026354
2013-02-25	67.35	68.23	66.72	66.73	1934885
2013-02-26	67.51	67.66	65.19	65.97	2696760
2013-02-27	66.04	68.06	65.70	67.72	2283795
2013-02-28	67.79	68.78	67.00	67.05	1429030
2013-03-01	66.52	67.52	65.75	67.50	2193291
2013-03-04	67.29	68.43	66.84	67.05	1361151
2013-03-05	67.51	69.39	67.18	69.13	2280736
2013-03-06	69.18	70.58	69.18	69.51	1771491
2013-03-07	69.82	70.17	68.00	68.05	1366626
2013-03-08	68.61	69.98	68.09	69.92	1488416
2013-03-11	69.15	70.40	69.04	69.48	1648192
2013-03-12	69.52	69.93	68.70	68.74	976757
2013-03-13	69.08	69.65	68.41	68.63	953350
2013-03-14	68.79	70.53	68.58	70.47	2054736
2013-03-15	70.06	70.40	68.43	68.48	2697057
2013-03-18	67.35	67.44	65.73	65.90	4024319
2013-03-19	63.05	64.57	62.00	64.08	17485694
2013-03-20	64.18	64.48	63.23	63.88	4725528
2013-03-21	64.09	65.24	63.50	64.70	8045471
2013-03-22	64.46	64.88	61.60	62.35	7572893
2013-03-25	62.64	63.29	61.82	63.08	3365542
2013-03-26	63.50	63.80	62.70	63.03	2880277
2013-03-27	62.63	62.84	61.88	62.78	3548199
2013-03-28	62.65	62.70	61.89	62.35	1850302
2013-04-01	62.33	63.76	62.10	62.32	2192333
2013-04-02	62.54	63.58	62.36	63.24	1525837
2013-04-03	63.44	65.38	63.01	64.24	2481129
2013-04-04	63.40	66.10	63.12	65.66	3146101
2013-04-05	64.63	64.77	62.80	64.33	3401749
2013-04-08	64.12	65.80	63.92	65.76	1928711
2013-04-09	65.92	67.57	64.70	66.05	2546459
2013-04-10	66.57	67.41	66.12	66.53	1880592
2013-04-11	66.57	69.03	66.50	68.81	2921123
2013-04-12	68.55	69.89	67.75	69.60	2566946
2013-04-15	69.60	71.87	68.81	69.14	3838719
2013-04-16	69.59	71.32	69.35	70.03	2611561
2013-04-17	70.64	71.75	69.69	71.34	3520553
2013-04-18	71.31	71.51	68.36	68.85	3764525
2013-04-19	68.73	69.49	67.51	68.38	2401207
2013-04-22	69.20	74.23	68.43	73.89	6337290
2013-04-23	73.80	77.27	73.60	74.26	6380747
2013-04-24	74.79	76.07	73.57	75.78	2283721
2013-04-25	75.90	76.80	74.48	75.10	1524284
2013-04-26	74.90	75.69	73.45	74.14	1545651
2013-04-29	74.63	75.21	74.04	75.05	1336102
2013-04-30	74.73	76.20	74.50	76.13	1539061
2013-05-01	75.95	76.37	75.04	75.44	1528785
2013-05-02	75.80	77.04	75.32	76.88	1588228
2013-05-03	76.05	77.15	75.81	76.36	2931796
2013-05-06	76.51	76.61	74.21	74.40	1859102
2013-05-07	74.22	74.90	74.10	74.79	1989499
2013-05-08	76.61	76.61	74.47	75.08	2131593
2013-05-09	75.45	81.25	74.86	79.07	6583812
2013-05-10	79.13	81.30	78.26	80.41	2400298
2013-05-13	80.05	81.28	79.42	79.55	1277357
2013-05-14	79.88	81.77	79.33	81.10	2632257
2013-05-15	81.27	81.69	80.32	80.58	1453576
2013-05-16	80.89	81.44	79.55	79.85	1363290
2013-05-17	79.43	81.32	79.43	81.05	1074913
2013-05-20	80.48	81.26	80.11	80.62	1073948
2013-05-21	80.38	82.47	80.22	81.46	1949924
2013-05-22	80.74	81.70	77.93	78.46	1745464
2013-05-23	77.92	80.21	76.80	79.04	1543076
2013-05-24	78.30	79.17	78.04	78.89	627659
2013-05-28	79.31	80.22	77.75	78.37	895666
2013-05-29	78.75	79.53	77.25	78.79	1223421
2013-05-30	78.80	79.69	77.89	77.94	901338
2013-05-31	77.91	78.96	77.41	77.81	1284621
2013-06-03	78.65	79.39	77.59	79.29	1359745
2013-06-04	79.36	82.48	79.29	80.48	2682674
2013-06-05	80.18	80.86	78.41	78.88	1750191
2013-06-06	78.90	79.61	77.95	79.56	807977
2013-06-07	80.30	81.96	80.25	81.43	2744601
2013-06-10	81.66	82.50	80.84	82.28	7382239
2013-06-11	70.00	70.74	67.84	67.85	28904915
2013-06-12	68.59	68.77	63.52	64.30	20961002
2013-06-13	64.85	67.57	64.08	66.84	14402612
2013-06-14	67.91	68.11	65.40	66.15	6281257
2013-06-17	66.95	67.10	64.85	64.96	4823339
2013-06-18	65.00	65.73	64.59	65.42	2978726
2013-06-19	65.64	65.67	64.80	64.89	2717856
2013-06-20	64.56	64.67	62.10	62.70	3978414
2013-06-21	63.18	63.27	59.60	61.90	5920989
2013-06-24	60.51	61.98	59.77	61.33	3111209
2013-06-25	61.70	63.01	61.49	62.51	2901333
2013-06-26	62.90	64.04	62.86	63.88	2702996
2013-06-27	64.40	65.63	64.11	65.63	4668504
2013-06-28	65.58	65.94	64.46	65.50	2221280
2013-07-01	65.54	66.80	65.20	65.42	2601112
2013-07-02	65.25	65.78	64.51	65.05	1889984
2013-07-03	64.55	65.23	64.05	64.50	761679
2013-07-05	64.03	64.05	62.91	63.55	2369149
2013-07-08	64.00	66.07	63.80	65.93	2448582
2013-07-09	66.33	66.66	65.44	65.45	1484920
2013-07-10	65.20	66.36	64.80	65.69	1864582
2013-07-11	66.33	66.38	65.61	65.95	2061050
2013-07-12	65.90	66.73	65.83	66.36	2159979
2013-07-15	66.32	66.36	65.53	66.14	2305132
2013-07-16	66.09	66.30	64.13	64.20	3096430
2013-07-17	64.14	65.34	63.33	65.32	3128097
2013-07-18	65.32	66.25	65.06	65.77	2141637
2013-07-19	66.16	67.90	66.02	67.70	4267246
2013-07-22	67.89	67.95	66.90	67.51	2187900
2013-07-23	67.80	68.25	67.44	67.79	1656311
2013-07-24	68.21	68.50	67.45	67.72	1558597
2013-07-25	67.85	69.27	67.70	69.21	1985750
2013-07-26	69.16	69.50	68.40	69.02	1641024
2013-07-29	68.71	69.23	68.00	69.05	1097665
2013-07-30	69.73	69.98	68.80	69.56	1627170
2013-07-31	69.66	70.30	69.36	69.57	1744491
2013-08-01	69.98	71.30	69.68	71.09	1621257
2013-08-02	71.30	72.97	71.11	72.70	2138592
2013-08-05	72.36	73.69	72.18	73.54	1719691
2013-08-06	73.54	74.29	73.11	73.66	1898771
2013-08-07	72.97	73.48	71.20	72.37	1538359
2013-08-08	72.70	73.40	72.47	72.62	1165082
2013-08-09	72.20	73.04	71.57	72.58	1233832
2013-08-12	72.00	73.27	72.00	72.90	1093744
2013-08-13	74.54	74.75	72.94	74.65	2888304
2013-08-14	74.59	74.59	72.91	73.35	1804673
2013-08-15	72.35	72.65	71.41	72.22	1976758
2013-08-16	71.82	72.00	70.00	70.13	2494401
2013-08-19	70.41	70.66	68.80	68.94	1942977
2013-08-20	69.14	71.19	67.60	69.26	5355320
2013-08-21	69.10	70.76	68.87	70.15	2627230
2013-08-22	69.98	71.38	69.79	70.96	1149325
2013-08-23	71.55	71.80	70.79	71.77	1600840
2013-08-26	71.49	72.82	71.48	72.00	1317030
2013-08-27	71.94	71.94	69.26	69.36	1728878
2013-08-28	69.70	70.00	69.19	69.28	1237016
2013-08-29	69.32	71.90	68.94	71.13	1819864
2013-08-30	71.30	71.86	70.51	70.84	1181766
2013-09-03	71.48	71.88	69.64	69.92	1784089
2013-09-04	69.86	70.51	68.50	70.10	1931959
2013-09-05	69.83	71.62	69.01	69.92	2716929
2013-09-06	70.07	70.65	69.38	69.49	2406328
2013-09-09	70.90	72.71	70.63	71.28	4015738
2013-09-10	71.95	71.99	69.74	70.07	3318949
2013-09-11	70.08	70.98	68.82	69.02	4352026
2013-09-12	63.79	67.38	63.50	65.29	22789533
2013-09-13	66.74	68.41	65.85	68.37	5608705
2013-09-16	69.00	70.71	68.66	70.04	4430135
2013-09-17	69.74	70.35	69.32	70.22	2545130
2013-09-18	70.00	74.81	69.80	74.46	5969673
2013-09-19	74.22	74.65	73.14	73.50	3401689
2013-09-20	73.42	74.37	73.06	73.59	6744719
2013-09-23	73.25	73.49	71.66	72.99	2353441
2013-09-24	72.79	73.74	71.76	73.07	1718024
2013-09-25	72.34	72.91	71.66	72.26	1664901
2013-09-26	72.88	73.74	72.04	72.25	2047430
2013-09-27	72.29	72.93	71.79	72.02	1660685
2013-09-30	71.11	73.67	71.00	73.13	2382118
2013-10-01	72.94	74.09	72.65	73.86	1398633
2013-10-02	73.10	75.25	72.59	74.46	2964379
2013-10-03	74.17	77.61	72.60	76.57	4644511
2013-10-04	76.34	77.75	76.01	76.45	2312066
2013-10-07	75.91	77.24	75.35	75.88	1837066
2013-10-08	75.56	76.31	73.05	73.64	2004072
2013-10-09	73.58	74.70	72.83	73.94	1604544
2013-10-10	74.80	76.49	74.47	75.72	1656106
2013-10-11	75.75	75.94	74.09	74.95	1470864
2013-10-14	74.75	75.92	74.25	75.64	2182529
2013-10-15	74.88	75.73	74.21	74.66	1384702
2013-10-16	74.96	75.99	72.68	74.05	3338629
2013-10-17	73.43	74.07	72.00	72.45	2627409
2013-10-18	72.60	73.91	72.11	72.75	2223580
2013-10-21	73.39	73.99	71.60	72.03	2950124
2013-10-22	72.06	73.19	71.67	72.90	1433325
2013-10-23	72.78	73.22	72.17	72.50	1044496
2013-10-24	72.25	72.74	71.54	72.58	1145838
2013-10-25	72.63	73.73	72.43	72.66	1324534
2013-10-28	72.68	72.75	71.00	71.88	1455693
2013-10-29	71.71	73.45	71.50	73.25	1242234
2013-10-30	73.30	73.40	70.31	70.67	2695430
2013-10-31	70.36	70.60	68.26	69.09	2772046
2013-11-01	68.94	68.95	66.35	67.85	5034972
2013-11-04	67.66	69.49	67.10	69.33	1927078
2013-11-05	69.03	69.76	68.98	69.49	1344290
2013-11-06	69.60	70.19	68.59	69.97	1589087
2013-11-07	69.87	70.19	68.30	68.33	2483616
2013-11-08	68.15	69.07	68.05	69.00	1372050
2013-11-11	68.85	69.66	68.51	68.96	1437347
2013-11-12	69.03	69.21	66.21	66.95	3146027
2013-11-13	68.26	70.16	67.69	68.98	3359648
2013-11-14	67.30	67.74	65.72	66.18	7099451
2013-11-15	66.25	67.50	65.92	66.94	2582508
2013-11-18	66.98	67.76	66.80	66.85	1769349
2013-11-19	67.18	67.40	66.10	66.75	1548542
2013-11-20	67.63	68.76	67.51	68.17	2288808
2013-11-21	68.93	69.87	68.23	69.37	2501177
2013-11-22	69.98	69.98	68.52	69.42	1563666
2013-11-25	69.65	70.47	69.52	69.83	1193153
2013-11-26	69.52	70.25	68.68	69.29	1490080
2013-11-27	69.43	70.30	68.75	70.20	1084467
2013-11-29	70.26	70.75	69.39	69.72	485732
2013-12-02	70.46	72.22	70.46	71.40	2360308
2013-12-03	71.38	71.94	70.67	71.56	1784577
2013-12-04	71.25	71.60	69.91	70.28	1762690
2013-12-05	69.54	70.79	69.20	70.62	1784260
2013-12-06	70.70	70.83	69.26	69.84	1871737
2013-12-09	69.88	70.60	69.53	70.34	1591787
2013-12-10	71.83	71.88	68.80	69.12	4944526
2013-12-11	69.24	69.62	67.62	68.35	3689376
2013-12-12	63.15	64.38	60.31	60.39	25657076
2013-12-13	59.89	60.29	58.54	59.20	10173601
2013-12-16	59.66	59.77	57.35	57.88	6501531
2013-12-17	57.80	59.05	57.49	58.67	4984290
2013-12-18	58.98	59.25	58.05	59.10	3199840
2013-12-19	58.82	59.55	58.60	58.77	3134867
2013-12-20	58.85	59.25	58.63	58.80	2730306
2013-12-23	58.90	59.00	58.60	58.99	3527607
2013-12-24	58.86	59.40	58.85	58.98	1131255
2013-12-26	59.34	59.85	59.23	59.70	2201790
2013-12-27	59.91	60.25	59.01	59.16	2299279
2013-12-30	59.15	59.47	58.70	59.11	2321988
2013-12-31	59.12	59.40	58.43	59.03	1803165
2014-01-02	59.08	59.52	58.41	58.59	2515392
2014-01-03	58.83	59.14	58.51	58.78	1920883
2014-01-06	58.93	59.15	57.43	57.78	3055060
2014-01-07	59.01	59.08	57.81	58.28	3167745
2014-01-08	58.29	58.50	57.36	58.02	2563349
2014-01-09	58.09	58.18	57.01	57.35	3074561
2014-01-10	58.34	59.84	57.29	59.60	5218097
2014-01-13	51.56	51.75	49.00	49.70	24045350
2014-01-14	49.89	49.94	48.89	49.26	6316321
2014-01-15	50.03	50.28	49.28	49.65	4702963
2014-01-16	49.91	49.91	48.50	48.79	4600967
2014-01-17	48.55	48.92	47.15	47.49	5918414
2014-01-21	47.04	48.25	46.50	47.85	5209254
2014-01-22	47.78	47.85	47.30	47.46	4650806
2014-01-23	47.20	47.40	46.35	47.15	5385275
2014-01-24	46.80	48.17	46.75	47.62	7201392
2014-01-27	47.47	47.60	45.54	46.27	4565574
2014-01-28	46.10	47.18	46.10	46.71	2034438
2014-01-29	46.18	46.48	45.40	45.68	2471785
2014-01-30	46.22	47.24	45.41	46.82	3652070
2014-01-31	45.84	46.37	45.54	45.69	2720567
2014-02-03	45.65	46.09	44.46	44.78	3051972
2014-02-04	45.22	46.11	44.68	44.98	3046915
2014-02-05	44.80	45.31	44.32	44.53	2364717
2014-02-06	44.45	45.58	44.36	45.45	3424740
2014-02-07	46.82	48.09	46.52	47.38	6577191
2014-02-10	47.84	48.00	46.81	47.53	2846930
2014-02-11	47.65	48.50	47.57	48.27	2820262
2014-02-12	48.76	49.76	48.22	49.40	4298306
2014-02-13	49.34	50.79	49.03	50.09	3899080
2014-02-14	50.32	51.41	49.94	51.05	3515706
2014-02-18	52.30	52.69	51.27	51.42	4268107
2014-02-19	51.26	52.29	50.33	51.21	3919545
2014-02-20	51.42	51.73	50.67	51.14	2255441
2014-02-21	51.21	51.82	51.12	51.39	1582645
2014-02-24	51.29	52.15	51.22	51.62	2054529
2014-02-25	51.82	51.98	50.45	51.52	2836094
2014-02-26	51.79	52.75	51.68	52.33	2737575
2014-02-27	52.45	53.39	52.07	52.91	2210972
2014-02-28	51.52	51.88	49.68	50.31	5690675
2014-03-03	49.50	50.69	49.14	49.56	3299999
2014-03-04	50.01	50.35	49.60	50.01	2305338
2014-03-05	50.15	50.47	49.71	49.88	1855685
2014-03-06	50.00	50.17	48.85	49.12	3113088
2014-03-07	49.57	50.20	49.22	49.61	2431762
2014-03-10	49.37	49.74	48.71	49.11	2249753
2014-03-11	49.00	49.47	48.61	48.70	2164361
2014-03-12	48.45	48.48	46.71	47.13	4867353
2014-03-13	47.45	47.50	46.43	46.78	2018924
2014-03-14	46.46	47.60	46.40	46.78	2016710
2014-03-17	47.11	48.29	47.01	48.04	2194511
2014-03-18	48.04	49.54	47.88	49.01	2957537
2014-03-19	49.59	50.94	49.08	50.23	3943875
2014-03-20	50.02	50.12	48.55	48.74	2864722
2014-03-21	48.73	48.95	47.49	47.63	4076704
2014-03-24	47.70	49.60	47.65	49.32	4243581
2014-03-25	49.46	49.97	47.80	47.99	3890392
2014-03-26	48.49	49.33	48.20	48.23	4776989
2014-03-27	50.03	52.98	49.82	51.20	11869901
2014-03-28	51.27	52.57	50.25	51.89	6767247
2014-03-31	53.03	53.20	51.99	52.59	3948951
2014-04-01	52.67	53.00	52.15	52.98	2597902
2014-04-02	52.97	54.63	52.53	54.41	3769481
2014-04-03	54.73	55.45	53.70	54.14	3462795
2014-04-04	55.49	55.18	53.75	54.18	3825555
2014-04-07	54.06	54.15	51.64	52.62	3486965
2014-04-08	52.61	53.74	52.37	53.16	1848451
2014-04-09	53.24	54.74	52.67	54.56	2557063
2014-04-10	53.80	54.41	52.13	52.57	2791028
2014-04-11	52.06	52.54	51.17	52.08	2465226
2014-04-14	52.39	53.68	52.02	52.39	2541017
2014-04-15	52.87	53.49	51.48	52.51	1905928
2014-04-16	52.85	53.33	52.21	52.71	1569835
2014-04-17	52.68	53.18	51.62	51.71	2688813
2014-04-21	51.70	51.70	47.91	49.07	7218806
2014-04-22	49.19	49.19	47.94	48.27	4223329
2014-04-23	48.35	48.64	47.41	47.51	3087064
2014-04-24	47.85	47.98	46.70	47.10	2540284
2014-04-25	47.32	47.38	45.49	45.50	3892342
2014-04-28	45.50	45.51	43.34	45.23	6543087
2014-04-29	45.20	45.94	44.84	45.58	2876311
2014-04-30	45.47	46.34	45.11	45.93	2397637
2014-05-01	45.72	46.19	44.72	44.99	2610935
2014-05-02	45.39	45.90	44.90	45.45	1690179
2014-05-05	45.45	45.89	45.01	45.57	1357403
2014-05-06	45.35	45.50	44.52	44.60	2334099
2014-05-07	44.50	44.60	42.28	43.70	3967239
2014-05-08	43.09	44.16	43.00	43.21	1742087
2014-05-09	43.37	44.14	42.90	43.77	1776386
2014-05-12	44.00	45.04	44.00	44.77	2322683
2014-05-13	45.47	46.78	45.23	45.38	3562421
2014-05-14	45.01	45.40	44.47	45.20	1617736
2014-05-15	44.95	45.23	44.05	44.67	1966319
2014-05-16	44.50	45.24	44.40	45.15	1065472
2014-05-19	44.85	45.80	44.85	45.67	979239
2014-05-20	45.40	45.96	44.33	44.45	1441106
2014-05-21	44.41	45.10	44.26	44.79	1373750
2014-05-22	44.77	45.44	44.51	45.15	792209
2014-05-23	45.12	45.64	44.76	45.30	1229841
2014-05-27	45.62	45.64	44.59	44.86	1935167
2014-05-28	44.94	45.15	43.98	44.69	2028229
2014-05-29	45.00	45.25	44.32	44.43	1391773
2014-05-30	44.73	45.00	44.00	44.63	1847905
2014-06-02	44.60	44.62	43.14	43.49	3133466
2014-06-03	43.67	43.89	43.22	43.27	2281507
2014-06-04	43.19	43.49	42.62	42.98	2560577
2014-06-05	43.87	44.20	42.79	42.87	3567339
2014-06-06	43.26	44.63	42.90	44.42	3972841
2014-06-09	44.89	45.35	44.63	44.99	3740221
2014-06-10	45.23	46.29	45.12	45.48	3547996
2014-06-11	45.75	45.79	44.08	44.30	5857672
2014-06-12	37.23	38.50	37.00	37.25	36568155
2014-06-13	37.15	37.64	36.26	37.61	13794829
2014-06-16	37.50	38.30	37.44	38.25	5504262
2014-06-17	38.08	39.06	38.00	38.71	5026891
2014-06-18	39.40	40.30	38.92	39.88	5507966
2014-06-19	40.20	40.47	40.00	40.27	4052812
2014-06-20	40.20	40.43	39.98	40.23	2694248
2014-06-23	41.74	41.94	41.04	41.25	6328226
2014-06-24	41.02	41.66	40.71	41.11	3328718
2014-06-25	41.00	41.56	40.80	41.12	1898705
2014-06-26	41.11	41.25	40.15	40.49	2405379
2014-06-27	40.34	40.66	40.01	40.42	1904116
2014-06-30	39.90	40.67	39.52	40.48	2441767
2014-07-01	40.38	40.75	39.90	40.27	2266819
2014-07-02	40.28	41.69	40.27	41.40	2569590
2014-07-03	43.06	43.71	42.16	42.60	4047574
2014-07-07	42.04	42.16	40.73	40.82	2210082
2014-07-08	41.31	41.31	40.05	40.75	1777838
2014-07-09	40.56	41.07	40.17	40.29	1834100
2014-07-10	39.89	40.24	39.26	39.98	2024821
2014-07-11	39.79	40.25	39.71	40.17	1461835
2014-07-14	40.38	40.38	38.81	38.87	2528804
2014-07-15	39.11	39.19	38.57	38.66	1800978
2014-07-16	39.04	39.04	37.83	38.11	2772054
2014-07-17	37.94	38.94	37.76	37.98	2440711
2014-07-18	38.36	38.36	37.52	38.15	2497740
2014-07-21	38.06	38.06	37.26	37.51	2010559
2014-07-22	37.74	37.83	37.46	37.53	1583812
2014-07-23	37.55	37.76	37.28	37.56	2156340
2014-07-24	37.93	39.64	37.81	39.51	4198001
2014-07-25	39.13	39.56	38.84	39.03	1582821
2014-07-28	38.98	39.55	38.55	39.45	1264071
2014-07-29	39.39	39.71	38.75	39.17	1520742
2014-07-30	39.51	39.67	39.11	39.45	1378388
2014-07-31	39.46	39.97	38.41	38.47	3119906
2014-08-01	38.68	39.31	38.12	38.30	2035511
2014-08-04	38.40	38.63	37.89	38.50	1214149
2014-08-05	38.19	39.03	38.10	38.70	2472704
2014-08-06	38.60	40.35	38.60	39.97	3964170
2014-08-07	40.41	40.49	38.91	39.03	2799247
2014-08-08	40.01	40.39	39.45	40.11	7146917
2014-08-11	40.29	40.57	39.63	40.38	1946152
2014-08-12	40.41	40.70	39.23	39.29	1731717
2014-08-13	39.46	39.53	38.52	38.77	1724848
2014-08-14	38.92	39.04	38.29	38.75	1376625
2014-08-15	38.58	38.97	37.90	38.37	1585132
2014-08-18	38.68	38.96	38.52	38.79	1631013
2014-08-19	39.01	40.09	38.91	39.99	2778837
2014-08-20	39.94	40.25	39.61	40.00	2222813
2014-08-21	40.02	40.25	39.67	39.80	1586008
2014-08-22	39.92	40.66	39.50	40.45	2473815
2014-08-25	40.81	41.00	40.30	40.83	1769999
2014-08-26	40.87	42.14	40.77	41.67	2347070
2014-08-27	41.67	41.94	41.28	41.49	1371587
2014-08-28	40.64	41.00	40.34	40.59	1799366
2014-08-29	40.63	40.63	39.70	39.93	2074938
2014-09-02	40.07	40.28	39.65	40.11	1949065
2014-09-03	40.20	40.32	39.10	39.13	2712772
2014-09-04	39.23	39.54	38.97	39.04	2335982
2014-09-05	38.85	39.21	38.51	39.14	1925447
2014-09-08	39.16	39.43	39.02	39.07	2615546
2014-09-09	39.02	39.10	38.55	38.68	2521649
2014-09-10	38.65	38.72	37.81	38.39	5105310
2014-09-11	43.70	45.49	42.65	43.73	28295832
2014-09-12	43.68	45.50	43.62	45.19	8979028
2014-09-15	44.65	45.08	43.71	44.20	3454724
2014-09-16	43.94	44.30	43.17	43.44	3033182
2014-09-17	43.42	44.27	43.38	44.01	2645365
2014-09-18	44.02	44.71	43.86	44.30	1970248
2014-09-19	44.51	44.77	42.85	43.24	3291061
2014-09-22	43.47	43.55	41.62	41.73	2264158
2014-09-23	41.63	42.49	41.52	41.96	3220468
2014-09-24	42.00	42.83	41.83	42.66	1925158
2014-09-25	42.45	42.75	41.66	42.23	1513541
2014-09-26	42.27	43.13	42.05	42.99	2036402
2014-09-29	42.56	42.66	42.04	42.27	1491237
2014-09-30	42.15	42.46	41.63	42.01	1941942
2014-10-01	41.82	42.01	41.19	41.46	2199999
2014-10-02	41.43	42.66	40.07	42.36	4869111
2014-10-03	42.58	43.00	41.87	42.07	1857854
2014-10-06	42.39	42.39	41.07	41.33	1374814
2014-10-07	40.91	41.24	40.65	41.00	1435459
2014-10-08	41.17	42.32	40.91	42.23	1942459
2014-10-09	41.96	42.00	40.93	41.07	1830285
2014-10-10	41.08	41.33	40.05	40.35	1504939
2014-10-13	40.37	40.66	39.01	39.08	2510883
2014-10-14	39.22	40.20	39.15	39.44	3898546
2014-10-15	38.99	39.85	37.86	39.60	2233688
2014-10-16	38.67	40.07	38.26	40.00	2593026
2014-10-17	40.27	40.37	38.67	38.84	1653440
2014-10-20	38.87	40.61	38.75	40.49	2779079
2014-10-21	40.74	41.28	40.62	41.20	1232338
2014-10-22	41.20	42.09	40.85	40.85	1452645
2014-10-23	41.51	42.37	40.94	41.41	1483916
2014-10-24	41.39	41.73	40.80	41.40	849912
2014-10-27	41.12	41.84	40.37	41.51	1190545
2014-10-28	41.50	41.77	40.75	41.73	1206956
2014-10-29	41.50	41.68	40.75	41.18	1238762
2014-10-30	40.56	42.06	40.48	41.68	1059693
2014-10-31	42.13	42.24	41.43	41.65	1082201
2014-11-03	41.77	42.18	41.52	41.93	1143390
2014-11-04	41.77	41.77	40.87	41.52	1270236
2014-11-05	41.58	41.71	41.13	41.29	905010
2014-11-06	41.21	42.99	41.21	42.78	1872908
2014-11-07	42.45	43.89	42.36	43.76	1800454
2014-11-10	43.69	44.55	42.81	43.30	1552697
2014-11-11	43.18	43.35	42.66	43.18	1411413
2014-11-12	43.18	45.95	43.15	45.66	3809456
2014-11-13	45.77	46.25	45.29	45.53	1417649
2014-11-14	44.27	45.34	44.15	44.99	1980100
2014-11-17	44.98	45.08	44.24	44.42	1501628
2014-11-18	45.30	45.97	44.73	44.80	3127355
2014-11-19	44.97	45.69	44.62	45.60	1549602
2014-11-20	45.60	47.18	45.30	45.88	2910664
2014-11-21	46.60	47.15	45.94	46.91	2402412
2014-11-24	46.90	47.32	46.30	46.93	3844976
2014-11-25	47.39	49.34	47.15	48.67	5254318
2014-11-26	49.08	49.20	47.86	48.34	1749781
2014-11-28	48.63	48.93	48.12	48.19	968262
2014-12-01	48.19	48.23	46.82	47.04	2826009
2014-12-02	46.49	47.00	45.81	46.06	2137458
2014-12-03	46.06	46.59	45.39	45.71	2407548
2014-12-04	45.90	47.18	45.60	45.92	3486662
2014-12-05	45.94	46.11	44.97	45.51	3049215
2014-12-08	45.53	45.70	44.36	44.93	3617325
2014-12-09	45.72	47.88	45.71	47.73	5860980
2014-12-10	48.09	48.72	46.49	46.70	7331631
2014-12-11	49.89	52.17	49.65	50.96	15890614
2014-12-12	51.09	53.88	50.93	52.95	9110891
2014-12-15	52.91	54.41	52.65	53.87	4583091
2014-12-16	53.44	53.84	52.35	52.50	3209486
2014-12-17	52.57	53.35	52.39	53.24	2302740
2014-12-18	54.00	54.10	52.57	53.15	2580884
2014-12-19	53.14	53.63	52.54	53.50	2825850
2014-12-22	53.89	54.41	53.55	53.96	1776530
2014-12-23	53.95	55.16	53.91	54.56	1933156
2014-12-24	54.35	55.00	54.08	54.40	510312
2014-12-26	54.36	55.03	54.31	54.77	963256
2014-12-29	54.92	56.40	54.72	55.38	2634784
2014-12-30	54.50	55.92	54.32	55.75	1544791
2014-12-31	55.63	56.93	55.34	55.79	1784348
2015-01-02	56.01	56.80	54.65	55.34	1648662
2015-01-05	56.34	57.48	55.68	55.96	3152061
2015-01-06	55.84	56.15	54.42	55.57	3406183
2015-01-07	56.27	58.01	56.16	57.65	5047487
2015-01-08	58.25	59.65	58.00	59.07	5225401
2015-01-09	58.87	59.22	57.85	58.63	2238051
2015-01-12	62.40	63.80	61.36	62.59	10326672
2015-01-13	62.70	64.27	62.69	63.06	3620023
2015-01-14	62.32	63.40	61.50	63.40	3441674
2015-01-15	63.47	63.90	62.05	62.51	2428097
2015-01-16	62.25	63.05	61.36	63.00	2405858
2015-01-20	63.00	63.23	62.29	63.00	1698109
2015-01-21	63.00	63.59	62.52	62.86	1685472
2015-01-22	63.03	64.28	62.37	63.76	1996770
2015-01-23	65.77	66.71	65.40	66.20	4607730
2015-01-26	65.94	66.76	65.18	66.76	2095876
2015-01-27	66.13	67.71	65.55	67.48	1901114
2015-01-28	67.55	67.69	66.04	66.16	1664951
2015-01-29	65.98	67.46	65.82	67.20	2094236
2015-01-30	66.90	67.04	65.85	66.24	2603700
2015-02-02	66.24	66.47	64.83	65.52	2317454
2015-02-03	65.59	66.74	65.22	66.49	2051439
2015-02-04	66.40	66.95	65.58	65.66	1764838
2015-02-05	65.74	65.99	64.91	65.29	1624588
2015-02-06	65.23	65.46	64.04	64.44	1959940
2015-02-09	64.29	65.67	64.21	65.43	1311366
2015-02-10	65.54	66.15	65.18	65.76	978307
2015-02-11	65.13	65.85	64.85	65.59	972559
2015-02-12	65.63	66.40	64.70	66.04	1145000
2015-02-13	66.20	66.63	65.67	65.98	1133402
2015-02-17	65.51	66.24	64.85	66.00	1140705
2015-02-18	65.77	66.99	65.50	66.42	1075537
2015-02-19	66.42	67.90	66.42	66.89	1299645
2015-02-20	67.06	67.55	66.36	67.37	1038550
2015-02-23	67.00	67.25	65.97	66.08	1215765
2015-02-24	66.10	66.69	65.77	66.10	808146
2015-02-25	66.16	67.69	65.83	67.09	1334658
2015-02-26	67.20	67.47	66.30	66.48	1123522
2015-02-27	66.65	68.69	66.42	68.44	2116616
2015-03-02	68.59	68.99	66.54	67.49	1733561
2015-03-03	67.17	67.47	65.47	65.87	1664178
2015-03-04	65.70	66.33	64.86	65.52	1459779
2015-03-05	65.64	68.00	64.73	64.85	2183278
2015-03-06	62.16	62.59	60.55	62.30	5404131
2015-03-09	62.30	62.49	61.38	62.24	2136819
2015-03-10	62.16	62.59	61.60	62.08	1482619
2015-03-11	61.93	62.68	61.75	62.27	891874
2015-03-12	62.39	63.22	61.66	62.82	1389088
2015-03-13	63.13	64.10	62.71	63.12	1746920
2015-03-16	63.23	64.00	63.21	63.61	824211
2015-03-17	63.50	64.50	63.37	64.42	1093484
2015-03-18	64.40	64.64	63.43	64.40	1280268
2015-03-19	63.75	64.54	63.67	64.40	1235611
2015-03-20	64.47	66.18	64.31	65.74	3122769
2015-03-23	64.53	64.55	62.59	63.71	3780070
2015-03-24	63.31	64.36	63.17	63.30	2279274
2015-03-25	63.30	63.40	60.69	60.96	4822044
2015-03-26	62.54	66.89	61.80	63.97	8888973
2015-03-27	63.74	64.50	62.63	64.32	2901647
2015-03-30	64.43	65.85	64.43	64.83	1835174
2015-03-31	65.50	65.55	64.01	64.02	1816366
2015-04-01	64.30	64.30	62.62	63.10	1608744
2015-04-02	62.84	64.06	62.76	63.35	1168717
2015-04-06	63.59	65.16	63.40	64.41	1703676
2015-04-07	64.46	67.33	64.11	66.41	3183896
2015-04-08	68.00	69.94	67.90	68.71	4911540
2015-04-09	68.25	69.90	68.08	69.77	2672303
2015-04-10	69.71	70.00	68.84	68.86	2025148
2015-04-13	68.87	69.12	68.01	68.20	1160661
2015-04-14	68.00	68.14	66.93	67.65	1987612
2015-04-15	67.58	68.22	67.26	67.39	1004863
2015-04-16	67.36	68.08	67.10	67.50	870595
2015-04-17	66.91	67.18	66.42	66.70	1240741
2015-04-20	65.97	66.41	65.52	66.19	1506119
2015-04-21	65.99	66.68	65.73	66.35	779948
2015-04-22	66.36	66.50	65.63	65.67	685977
2015-04-23	65.50	66.82	65.35	66.48	855725
2015-04-24	66.43	67.39	66.16	66.94	844808
2015-04-27	67.50	67.66	65.52	65.57	1124865
2015-04-28	65.36	65.57	63.96	64.66	1220189
2015-04-29	64.58	65.06	63.72	64.70	1363921
2015-04-30	64.48	65.09	63.55	63.64	1807723
2015-05-01	63.90	64.73	63.41	63.57	2271301
2015-05-04	64.10	64.91	63.42	64.76	2053807
2015-05-05	64.57	65.10	64.03	64.31	1237590
2015-05-06	64.72	65.14	64.05	65.04	1356580
2015-05-07	64.87	66.00	64.57	65.31	1089811
2015-05-08	65.57	66.28	65.32	65.49	837441
2015-05-11	65.49	66.18	64.83	65.67	1161027
2015-05-12	65.53	65.60	63.83	64.70	1253965
2015-05-13	64.69	65.14	64.05	64.41	1089358
2015-05-14	64.41	65.65	63.58	65.20	1186010
2015-05-15	65.32	65.56	64.45	64.49	996539
2015-05-18	64.13	65.36	64.10	64.59	1343547
2015-05-19	64.31	64.95	62.97	63.00	1962757
2015-05-20	62.87	62.93	60.96	61.91	2350543
2015-05-21	61.44	61.57	60.07	60.50	3705592
2015-05-22	60.52	61.49	59.54	61.16	2901060
2015-05-26	60.32	61.31	59.79	60.27	2050019
2015-05-27	59.75	61.73	59.30	61.12	1985931
2015-05-28	61.16	61.75	60.91	61.23	1266073
2015-05-29	61.09	61.65	59.60	59.79	2754855
2015-06-01	60.29	60.99	59.71	59.98	2097157
2015-06-02	60.33	60.65	58.25	59.80	3876553
2015-06-03	60.02	61.77	59.32	61.27	2322559
2015-06-04	60.70	61.84	60.05	61.35	1395572
2015-06-05	61.93	64.05	61.80	63.80	3550145
2015-06-08	63.50	63.73	60.78	61.52	5435871
2015-06-09	65.71	68.35	64.81	68.27	16031025
2015-06-10	68.55	68.62	65.70	66.77	5547262
2015-06-11	65.55	66.18	64.76	66.07	4759659
2015-06-12	65.60	66.77	65.51	66.48	1945460
2015-06-15	66.29	67.46	65.82	66.82	1831132
2015-06-16	67.00	67.63	66.61	67.26	1411882
2015-06-17	67.24	67.55	66.64	66.93	1555430
2015-06-18	67.08	67.64	66.59	66.61	1467996
2015-06-19	66.00	66.75	65.70	65.99	3001280
2015-06-22	66.37	66.91	66.00	66.34	1753931
2015-06-23	66.72	68.83	66.72	68.80	4439761
2015-06-24	68.83	68.88	67.36	67.42	1638848
2015-06-25	67.67	68.13	67.20	67.56	1415661
2015-06-26	67.14	68.48	66.60	67.09	10089356
2015-06-29	66.50	66.71	64.73	64.80	1616689
2015-06-30	65.46	65.47	64.25	65.30	1688326
2015-07-01	65.69	65.99	64.75	65.05	1462912
2015-07-02	64.92	65.45	63.95	65.18	1366278
2015-07-06	64.87	65.55	63.95	64.30	1855760
2015-07-07	64.73	65.94	63.17	65.68	2141490
2015-07-08	65.04	65.63	63.83	63.97	1399612
2015-07-09	64.81	65.20	62.39	62.46	2206394
2015-07-10	63.23	63.48	62.17	63.00	2090214
2015-07-13	63.44	64.48	63.39	64.11	1311817
2015-07-14	64.21	64.40	63.68	63.92	1127357
2015-07-15	63.77	64.10	63.31	63.42	1429143
2015-07-16	63.31	63.57	62.28	62.78	1372447
2015-07-17	62.90	63.17	62.26	62.94	1360216
2015-07-20	62.90	63.73	62.77	63.36	888889
2015-07-21	63.43	63.74	62.34	62.77	1415830
2015-07-22	62.45	63.28	62.22	62.86	1463106
2015-07-23	63.29	64.82	61.90	62.00	1953990
2015-07-24	62.07	62.75	60.48	61.24	1991789
2015-07-27	60.79	61.44	59.86	61.17	2211511
2015-07-28	61.29	63.73	61.25	63.22	2047675
2015-07-29	63.17	63.86	62.45	63.74	1355125
2015-07-30	63.67	63.83	62.84	63.07	1614783
2015-07-31	63.29	63.58	62.59	62.86	1486599
2015-08-03	62.78	62.96	61.13	61.87	1654016
2015-08-04	62.26	63.24	61.85	62.57	1453541
2015-08-05	62.43	63.13	62.43	62.69	1433708
2015-08-06	62.91	62.98	61.94	62.27	1608125
2015-08-07	62.16	62.48	61.34	62.37	1327987
2015-08-10	63.05	64.40	62.62	63.99	1626415
2015-08-11	63.34	64.75	62.76	64.45	1520051
2015-08-12	63.72	64.12	61.38	63.02	2099061
2015-08-13	63.30	64.95	63.20	64.50	1316869
2015-08-14	64.27	65.37	64.15	65.17	1196678
2015-08-17	65.15	66.50	64.57	66.37	1712319
2015-08-18	66.35	66.98	66.15	66.70	1712936
2015-08-19	66.43	66.43	65.05	65.36	1387889
2015-08-20	64.81	64.88	62.80	62.96	1679282
2015-08-21	62.37	63.06	60.62	61.95	2081012
2015-08-24	58.40	60.80	55.16	59.07	3460412
2015-08-25	61.50	61.90	58.69	58.70	1859539
2015-08-26	60.33	60.77	59.05	60.31	2525361
2015-08-27	61.60	63.70	61.30	62.64	2907096
2015-08-28	62.62	63.48	61.97	63.17	1456135
2015-08-31	63.08	64.43	63.08	64.01	2125307
2015-09-01	62.82	63.76	62.22	63.07	1858846
2015-09-02	63.85	65.48	63.66	65.36	3224745
2015-09-03	66.05	66.88	64.60	64.95	3005621
2015-09-04	64.59	66.11	64.32	65.68	2222758
2015-09-08	66.33	66.99	65.33	65.89	3117280
2015-09-09	66.39	66.44	61.22	64.05	4524784
2015-09-10	60.07	60.80	52.88	53.54	31695301
2015-09-11	54.60	54.65	52.91	54.01	12927073
2015-09-14	53.77	54.78	53.15	53.79	5080801
2015-09-15	53.83	54.00	51.96	53.37	5671814
2015-09-16	53.22	55.35	52.81	54.65	5056213
2015-09-17	54.86	55.12	53.18	53.83	3198982
2015-09-18	53.36	54.29	52.64	52.91	3883812
2015-09-21	54.57	55.77	53.47	53.98	5421667
2015-09-22	53.27	54.86	53.26	54.72	3346805
2015-09-23	55.16	55.53	53.16	53.53	2833163
2015-09-24	53.14	53.14	51.98	52.85	2787805
2015-09-25	53.87	54.47	51.65	52.58	2895746
2015-09-28	52.11	52.29	50.11	50.37	2843770
2015-09-29	50.30	50.96	49.45	49.81	3802583
2015-09-30	50.39	51.14	50.00	50.65	2217066
2015-10-01	50.34	50.75	49.52	50.28	2695240
2015-10-02	49.82	51.13	49.14	51.12	3584297
2015-10-05	51.32	51.87	50.93	51.27	2557399
2015-10-06	51.21	51.94	50.87	51.74	2144744
2015-10-07	53.07	54.03	52.15	54.00	3513740
2015-10-08	53.68	54.64	53.60	54.21	2726286
2015-10-09	54.50	54.55	52.71	52.75	2597396
2015-10-12	52.85	53.10	51.81	51.91	1375954
2015-10-13	51.64	51.99	50.80	51.58	2223145
2015-10-14	51.72	52.42	51.23	51.54	1621986
2015-10-15	51.70	52.52	51.15	52.52	1940500
2015-10-16	54.08	54.93	53.00	53.81	4189485
2015-10-19	53.70	54.52	52.75	53.26	2058112
2015-10-20	53.11	53.50	52.49	52.93	1571527
2015-10-21	53.31	53.38	51.66	52.00	2186390
2015-10-22	50.61	52.37	50.01	52.33	5737283
2015-10-23	52.32	52.63	47.40	48.49	7717605
2015-10-26	48.56	48.88	47.93	48.30	3663084
2015-10-27	48.50	49.03	47.79	48.28	1619512
2015-10-28	48.25	49.38	47.39	49.24	3232979
2015-10-29	49.30	49.50	48.23	48.79	2024520
2015-10-30	48.69	49.58	48.16	49.17	3776768
2015-11-02	49.35	51.12	48.19	51.08	3620167
2015-11-03	51.25	52.69	51.01	52.09	2765469
2015-11-04	51.87	52.51	51.44	51.68	2093649
2015-11-05	51.94	52.24	51.25	52.08	1207890
2015-11-06	52.19	53.15	50.88	51.06	1919570
2015-11-09	50.87	51.00	49.29	50.17	1877915
2015-11-10	50.19	50.61	49.02	50.08	1885315
2015-11-11	49.96	50.01	47.46	47.57	3640725
2015-11-12	47.44	48.90	47.08	48.16	2678051
2015-11-13	47.30	47.50	44.23	45.05	5344427
2015-11-16	44.70	45.50	43.87	45.24	2375472
2015-11-17	44.99	44.99	43.14	44.09	3091380
2015-11-18	44.36	45.76	44.07	45.69	2424819
2015-11-19	45.86	49.00	45.74	47.33	5939400
2015-11-20	47.91	51.50	47.74	49.28	6003720
2015-11-23	49.52	52.95	48.54	52.77	5722806
2015-11-24	51.84	53.31	51.19	52.73	3506684
2015-11-25	53.09	53.72	51.97	52.95	1992137
2015-11-27	52.85	52.88	51.76	52.50	891989
2015-11-30	49.28	50.00	47.54	47.82	8461127
2015-12-01	48.84	49.20	47.75	49.05	4428520
2015-12-02	48.92	49.53	48.55	49.00	2321768
2015-12-03	49.42	49.70	48.63	49.12	3281500
2015-12-04	49.00	49.31	46.78	49.18	3591830
2015-12-07	49.02	51.93	48.12	51.79	5748979
2015-12-08	51.27	52.39	50.68	52.16	5806282
2015-12-09	46.94	50.39	45.05	45.32	19809573
2015-12-10	44.73	46.50	44.62	45.95	6151530
2015-12-11	45.39	46.64	45.10	46.12	4326522
2015-12-14	46.09	47.85	45.87	47.79	3451889
2015-12-15	47.90	49.79	47.51	49.26	3221251
2015-12-16	49.73	50.70	49.19	49.97	3937403
2015-12-17	50.55	51.24	49.75	50.00	3128357
2015-12-18	49.75	51.07	49.05	50.26	2731840
2015-12-21	50.37	51.99	50.35	51.90	2584328
2015-12-22	51.76	53.35	51.58	53.15	2522546
2015-12-23	53.67	53.96	52.48	52.89	2052562
2015-12-24	52.72	53.59	52.43	53.19	832841
2015-12-28	52.84	54.15	52.60	53.17	2158021
2015-12-29	53.25	53.75	51.88	52.37	2014582
2015-12-30	52.41	52.80	51.34	51.59	1683636
2015-12-31	51.71	53.54	51.59	52.47	1747146
2016-01-04	53.71	56.21	53.53	55.86	7252278
2016-01-05	56.20	56.67	55.16	55.59	3139711
2016-01-06	54.95	55.64	54.53	54.91	2777336
2016-01-07	54.00	56.00	53.75	54.79	4041302
2016-01-08	55.43	55.77	52.97	53.91	3170947
2016-01-11	54.49	55.09	52.71	54.73	3343986
2016-01-12	59.92	61.30	56.28	56.82	12958803
2016-01-13	57.99	58.28	55.12	55.97	3413850
2016-01-14	56.06	57.38	53.60	56.63	3625812
2016-01-15	55.18	56.34	52.90	55.71	3955195
2016-01-19	56.18	57.48	55.56	56.74	3150735
2016-01-20	55.53	56.70	53.18	55.95	3217255
2016-01-21	56.86	59.03	54.85	57.09	3749743
2016-01-22	57.92	58.38	56.15	58.03	2205232
2016-01-25	58.67	58.67	57.02	57.63	2277617
2016-01-26	58.73	59.33	57.61	58.59	2630937
2016-01-27	58.59	59.91	58.39	58.81	2577837
2016-01-28	59.71	60.67	59.05	59.60	2772484
2016-01-29	59.50	62.07	59.50	62.07	3336975
2016-02-01	61.25	61.63	59.64	60.82	2403040
2016-02-02	61.24	63.50	61.12	62.01	3621418
2016-02-03	61.89	63.14	60.49	63.02	3174332
2016-02-04	62.26	63.34	61.66	62.63	2044682
2016-02-05	62.38	63.13	59.88	60.75	2662347
2016-02-08	59.99	60.11	55.37	57.96	5136988
2016-02-09	57.43	57.93	54.60	56.88	3692552
2016-02-10	56.81	58.55	56.75	57.68	1963099
2016-02-11	56.72	57.74	55.44	57.22	2188586
2016-02-12	57.61	58.93	56.56	58.84	1497268
2016-02-16	59.53	60.46	58.93	59.80	1515020
2016-02-17	60.14	61.43	59.93	60.51	1817878
2016-02-18	60.88	61.37	60.13	60.66	1501230
2016-02-19	60.16	60.84	58.15	60.76	1845933
2016-02-22	61.29	62.14	59.98	60.50	2298316
2016-02-23	60.46	61.58	59.53	60.63	1446479
2016-02-24	60.31	60.92	59.06	60.81	1822238
2016-02-25	60.90	62.80	60.60	61.35	1913905
2016-02-26	61.66	62.00	60.81	61.56	1585325
2016-02-29	61.24	63.43	60.99	62.73	2079120
2016-03-01	62.71	63.30	62.29	62.73	1600
2016-03-02	62.52	63.67	62.38	62.79	1671023
2016-03-03	62.84	62.93	61.54	61.78	1902620
2016-03-04	61.84	62.11	61.03	61.22	1938666
2016-03-07	60.89	62.09	60.78	62.00	1593269
2016-03-08	61.59	62.96	61.47	62.22	1481890
2016-03-09	62.27	62.49	61.21	62.13	1129079
2016-03-10	62.76	63.68	62.40	63.23	1360826
2016-03-11	63.52	64.68	63.33	64.42	2250215
2016-03-14	64.18	64.99	63.94	64.73	1591327
2016-03-15	63.72	63.72	61.95	62.98	2220965
2016-03-16	62.96	62.96	61.68	62.28	1264791
2016-03-17	61.78	63.22	61.50	62.80	1509504
2016-03-18	62.50	63.42	62.37	62.51	1722933
2016-03-21	61.39	61.60	58.76	60.21	3669938
2016-03-22	59.85	60.50	58.81	60.33	1385319
2016-03-23	59.95	60.81	59.58	60.07	1330986
2016-03-24	60.37	61.08	59.65	60.89	1148767
2016-03-28	61.13	61.45	60.07	60.52	1963687
2016-03-29	60.58	61.72	60.02	60.52	3932737
2016-03-30	65.50	68.45	65.30	67.80	10801678
2016-03-31	68.19	68.50	66.35	67.80	3896533
2016-04-01	66.97	68.91	66.96	68.69	2942547
2016-04-04	68.95	69.73	67.44	67.60	2696530
2016-04-05	67.16	67.53	66.21	66.73	1979109
2016-04-06	66.89	66.89	65.13	65.74	2567456
2016-04-07	65.45	66.40	64.59	64.99	1884633
2016-04-08	65.28	65.41	62.68	63.75	2135171
2016-04-11	63.85	64.31	61.04	61.23	3409934
2016-04-12	61.47	62.48	60.39	61.91	2583525
2016-04-13	61.96	63.39	61.67	63.25	1963471
2016-04-14	63.31	64.48	63.00	64.20	2965184
2016-04-15	63.88	65.33	63.60	64.80	2006257
2016-04-18	64.17	65.80	64.07	65.48	1586389
2016-04-19	65.67	66.68	65.33	66.48	1471398
2016-04-20	66.48	67.72	66.28	67.13	2180552
2016-04-21	67.89	68.24	65.99	66.51	1963992
2016-04-22	66.54	66.85	65.58	66.24	1170427
2016-04-25	66.41	66.48	65.20	66.00	1212141
2016-04-26	65.81	66.46	65.66	66.45	1081720
2016-04-27	66.21	66.41	65.07	65.64	961301
2016-04-28	65.48	66.46	65.17	65.57	1383673
2016-04-29	65.54	65.98	64.87	65.55	1165592
2016-05-02	65.95	67.08	65.31	66.72	1419525
2016-05-03	66.20	66.69	64.90	65.54	1891192
2016-05-04	65.30	65.95	64.90	65.20	1103958
2016-05-05	64.54	64.93	63.04	63.41	1993900
2016-05-06	63.32	63.32	60.82	62.81	2675589
2016-05-09	62.88	64.45	62.55	64.03	1908534
2016-05-10	63.42	64.30	63.28	64.21	1115788
2016-05-11	63.25	63.77	60.96	61.99	2817301
2016-05-12	62.24	62.68	61.28	61.62	2095237
2016-05-13	61.51	62.56	60.10	61.58	1958059
2016-05-16	60.48	61.19	59.85	60.76	2215198
2016-05-17	60.72	61.67	60.34	60.90	1580436
2016-05-18	60.52	60.69	59.67	60.07	1796284
2016-05-19	59.93	61.47	59.68	61.10	1517380
2016-05-20	61.23	62.85	61.01	62.49	1740357
2016-05-23	62.55	63.62	61.72	61.94	1537149
2016-05-24	62.01	63.50	62.01	63.16	1554198
2016-05-25	62.79	63.43	62.55	63.15	1092598
2016-05-26	63.13	63.62	62.64	63.14	961895
2016-05-27	63.45	64.80	63.00	64.69	1239528
2016-05-31	64.69	65.14	63.76	65.03	2030157
2016-06-01	64.50	66.68	64.45	66.17	3189791
2016-06-02	66.08	67.35	65.98	67.13	2561977
2016-06-03	67.49	67.77	66.70	67.24	1757023
2016-06-06	67.01	68.81	67.00	68.75	3129482
2016-06-07	68.55	68.75	66.96	68.14	5429484
2016-06-08	69.04	71.95	67.30	71.48	10395244
2016-06-09	71.04	72.54	70.60	72.32	4008517
2016-06-10	71.27	71.73	69.69	70.54	3144478
2016-06-13	70.07	71.20	70.00	70.21	2255958
2016-06-14	70.00	70.70	69.26	70.38	1799018
2016-06-15	70.47	71.89	70.31	70.73	2073879
2016-06-16	70.86	71.83	70.33	71.79	1959960
2016-06-17	71.73	72.06	71.18	71.71	1701409
2016-06-20	72.65	73.22	71.70	71.78	1128105
2016-06-21	71.50	72.38	71.20	71.88	1050296
2016-06-22	72.00	72.26	71.15	71.36	1668365
2016-06-23	71.92	72.37	71.15	71.82	1396066
2016-06-24	70.08	70.90	69.46	69.62	3967875
2016-06-27	69.08	69.27	67.08	69.00	3491138
2016-06-28	69.41	70.13	68.51	69.87	1394116
2016-06-29	70.22	72.00	70.12	71.65	1759443
2016-06-30	71.69	73.86	71.65	73.86	2705721
2016-07-01	73.88	74.81	73.75	73.96	1566074
2016-07-05	73.49	74.22	72.89	73.28	962963
2016-07-06	73.37	74.56	73.06	74.41	1264308
2016-07-07	74.50	75.25	74.14	75.20	1438170
2016-07-08	75.50	77.02	75.24	76.72	1754245
2016-07-11	76.33	77.23	76.32	76.49	1353290
2016-07-12	76.48	77.25	76.15	76.62	894099
2016-07-13	76.91	76.91	75.87	76.81	1187887
2016-07-14	77.81	77.96	77.05	77.42	1276872
2016-07-15	77.50	78.20	77.19	77.80	1117646
2016-07-18	77.38	78.40	77.10	77.75	1425609
2016-07-19	78.21	78.21	76.96	77.30	1335844
2016-07-20	77.60	77.74	76.93	77.17	1383187
2016-07-21	76.90	77.01	75.79	76.55	1788326
2016-07-22	76.50	76.67	75.72	76.14	1645402
2016-07-25	76.13	77.82	76.10	77.58	1314873
2016-07-26	77.51	78.50	76.76	77.18	1014566
2016-07-27	77.26	77.50	75.75	76.82	1001666
2016-07-28	76.97	77.68	76.32	77.38	729879
2016-07-29	77.50	77.82	76.69	77.65	717008
2016-08-01	77.60	78.79	77.54	78.33	1222308
2016-08-02	78.33	78.59	76.79	76.95	1324897
2016-08-03	75.60	77.79	72.86	77.40	2906900
2016-08-04	77.58	78.42	77.10	77.41	915541
2016-08-05	78.05	78.40	77.13	77.80	889509
2016-08-08	77.85	78.96	77.85	78.52	1055949
2016-08-09	78.19	78.34	77.40	77.74	657661
2016-08-10	77.72	78.74	77.44	77.93	640444
2016-08-11	78.72	80.19	78.64	79.72	1139033
2016-08-12	79.72	79.98	78.94	79.34	714418
2016-08-15	79.96	80.89	79.55	80.27	1334732
2016-08-16	80.29	80.54	79.79	79.87	993991
2016-08-17	79.97	80.08	77.81	78.54	1402145
2016-08-18	78.20	80.21	78.20	80.09	1067432
2016-08-19	80.16	80.97	80.07	80.65	883588
2016-08-22	80.62	80.79	79.75	80.11	723243
2016-08-23	80.51	81.05	80.00	80.24	976037
2016-08-24	80.23	81.13	79.92	80.18	1336555
2016-08-25	80.19	81.81	79.98	80.59	1936150
2016-08-26	80.35	81.24	78.17	78.19	3089202
2016-08-29	78.32	79.41	77.80	78.26	2998605
2016-08-30	78.08	78.72	75.98	76.85	3114781
2016-08-31	76.94	77.98	76.37	76.51	2404034
2016-09-01	75.89	77.58	75.12	76.66	5500087
2016-09-02	70.58	71.65	68.38	68.57	17726044
2016-09-06	68.64	68.84	66.97	67.68	5388026
2016-09-07	67.51	68.27	67.05	68.23	3403730
2016-09-08	67.22	67.56	65.95	66.08	3429563
2016-09-09	65.59	65.93	64.71	64.80	2743009
2016-09-12	64.43	66.13	64.35	66.00	2716910
2016-09-13	65.83	66.16	64.56	65.93	3178993
2016-09-14	66.23	67.40	65.80	66.15	2450636
2016-09-15	65.75	66.77	65.17	66.05	1513330
2016-09-16	66.32	66.67	65.76	65.98	1824378
2016-09-19	66.08	66.55	65.42	65.81	1261885
2016-09-20	66.30	66.30	65.35	65.69	951261
2016-09-21	65.50	65.94	64.49	65.40	1753875
2016-09-22	66.11	66.29	65.36	65.73	1731735
2016-09-23	65.73	65.96	65.12	65.19	1522803
2016-09-26	65.11	65.11	63.86	64.03	1574455
2016-09-27	64.19	64.60	62.89	64.52	2160825
2016-09-28	64.50	64.50	63.28	63.51	1516051
2016-09-29	62.78	63.13	60.94	60.99	3583507
2016-09-30	60.96	61.41	60.17	60.98	2822414
2016-10-03	60.92	61.23	60.16	60.30	1509220
2016-10-04	60.15	60.24	59.05	59.39	3361987
2016-10-05	59.46	62.43	58.87	59.19	4592283
2016-10-06	59.31	59.38	58.46	58.52	2365767
2016-10-07	58.51	59.00	57.93	58.29	2650280
2016-10-10	58.58	59.09	57.77	57.81	1261486
2016-10-11	57.74	58.04	56.60	56.76	2488341
2016-10-12	57.03	57.66	56.76	57.15	1780684
2016-10-13	56.79	58.22	56.47	57.60	2376162
2016-10-14	57.70	57.97	56.43	56.62	1962894
2016-10-17	55.83	56.19	54.87	54.88	2125367
2016-10-18	55.50	56.79	55.12	56.30	3257260
2016-10-19	56.38	58.87	56.38	58.58	5420949
2016-10-20	58.27	58.88	57.50	57.77	2975270
2016-10-21	57.19	57.60	56.42	57.00	2891687
2016-10-24	56.91	57.33	56.15	56.20	1879965
2016-10-25	54.49	56.27	54.00	55.11	3377162
2016-10-26	55.23	57.87	55.19	57.01	3153399
2016-10-27	57.03	57.46	56.51	57.22	2411862
2016-10-28	57.45	59.00	57.25	58.40	2589855
2016-10-31	58.36	58.50	57.14	57.25	1821827
2016-11-01	57.34	57.65	56.63	57.31	1397466
2016-11-02	57.28	58.30	56.93	57.40	1849744
2016-11-03	57.73	57.87	55.02	55.11	1994002
2016-11-04	55.37	56.53	55.19	55.84	1534164
2016-11-07	56.59	56.85	55.42	55.70	2171191
2016-11-08	55.83	57.28	55.52	56.97	1792785
2016-11-09	55.62	58.07	54.65	57.79	1641505
2016-11-10	58.39	58.85	56.49	57.06	1664019
2016-11-11	57.07	57.92	56.83	57.84	979998
2016-11-14	58.06	58.52	57.35	57.83	1288803
2016-11-15	58.12	58.46	56.53	56.81	1816087
2016-11-16	55.30	56.75	55.13	56.67	1834299
2016-11-17	56.51	57.88	56.32	57.54	1198019
2016-11-18	57.57	57.86	54.50	54.61	3072705
2016-11-21	54.97	56.26	54.83	55.80	2404687
2016-11-22	55.90	58.42	55.60	58.24	2800061
2016-11-23	57.91	58.98	57.50	57.91	1301521
2016-11-25	58.44	58.56	57.71	57.99	483004
2016-11-28	57.70	58.09	56.60	57.21	1522799
2016-11-29	57.48	58.75	57.09	58.32	2858170
2016-11-30	58.48	59.48	56.92	56.99	1986615
2016-12-01	56.76	58.08	56.45	56.53	1524926
2016-12-02	54.75	56.45	54.27	55.31	2692571
2016-12-05	55.66	57.99	55.65	57.12	4913954
2016-12-06	57.62	58.34	56.73	57.24	2262134
2016-12-07	57.52	60.12	57.45	59.84	7165103
2016-12-08	70.51	72.70	68.72	68.84	16476048
2016-12-09	68.84	69.71	68.25	69.30	3596972
2016-12-12	69.37	70.03	68.75	69.71	2340197
2016-12-13	69.89	70.74	68.42	68.48	2492407
2016-12-14	68.09	69.21	68.01	68.64	1725386
2016-12-15	69.00	69.00	66.92	67.31	1679240
2016-12-16	67.18	67.70	65.86	66.42	2483945
2016-12-19	66.00	67.44	65.75	66.70	1393305
2016-12-20	66.61	68.00	66.47	67.59	1268347
2016-12-21	67.24	67.89	66.54	66.97	1132855
2016-12-22	66.66	66.94	64.42	64.58	2005120
2016-12-23	64.61	65.37	64.20	64.41	793605
2016-12-27	64.59	65.02	64.17	64.44	759022
2016-12-28	64.64	64.78	63.65	64.48	821370
2016-12-29	64.51	65.25	64.23	64.39	985396
2016-12-30	64.67	65.72	64.43	64.99	1611305
2017-01-03	65.94	67.87	65.72	66.85	2871567
2017-01-04	66.97	69.99	66.88	69.41	4938572
2017-01-05	68.43	69.38	67.36	68.73	2286766
2017-01-06	68.74	69.71	67.86	68.27	2185802
2017-01-09	67.21	68.54	67.15	68.19	2240164
2017-01-10	68.77	70.50	68.50	69.90	2784445
2017-01-11	69.96	70.25	68.33	69.40	1946230
2017-01-12	68.66	69.34	68.31	68.62	1372497
2017-01-13	68.90	69.25	67.60	67.92	1074019
2017-01-17	68.04	69.28	68.04	68.78	1274371
2017-01-18	69.12	69.12	67.91	68.50	772062
2017-01-19	67.92	68.18	66.64	66.99	1366580
2017-01-20	67.31	67.80	67.02	67.32	1252199
2017-01-23	66.99	67.22	66.01	66.86	1010210
2017-01-24	67.16	68.15	67.16	67.77	1278604
2017-01-25	68.40	68.87	68.04	68.82	857647
2017-01-26	68.69	69.04	67.61	67.64	1010385
2017-01-27	67.74	67.74	66.04	66.82	1264643
2017-01-30	66.64	66.96	65.67	66.89	1180589
2017-01-31	65.09	67.78	65.09	67.51	1584209
2017-02-01	67.87	67.89	66.08	66.40	1220384
2017-02-02	67.00	67.39	66.41	66.52	925073
2017-02-03	65.67	66.78	65.50	66.39	1413473
2017-02-06	66.24	66.64	66.00	66.47	815618
2017-02-07	66.68	66.74	65.84	66.14	936200
2017-02-08	66.00	67.32	65.92	67.17	1058820
2017-02-09	67.25	67.90	66.86	67.00	1091081
2017-02-10	67.56	67.87	66.94	67.62	1240274
2017-02-13	68.07	68.23	66.84	66.99	1376601
2017-02-14	66.83	67.93	66.29	67.76	930907
2017-02-15	67.53	67.88	66.82	67.16	1014436
2017-02-16	67.23	67.49	65.38	65.97	1630873
2017-02-17	65.89	66.98	65.59	66.73	1213795
2017-02-21	67.22	67.24	66.23	66.72	842228
2017-02-22	66.89	67.22	66.55	67.00	533850
2017-02-23	67.33	67.38	64.81	64.84	1708666
2017-02-24	64.55	65.76	64.01	65.32	1814142
2017-02-27	65.38	66.79	65.32	66.43	1205178
2017-02-28	66.40	66.40	65.03	65.26	947773
2017-03-01	66.10	66.17	64.53	65.39	1093526
2017-03-02	65.55	66.97	65.28	66.53	1633157
2017-03-03	66.37	66.56	65.35	65.70	2133641
2017-03-06	65.51	65.71	64.77	64.93	1014289
2017-03-07	64.70	65.39	64.70	65.14	1097733
2017-03-08	65.42	66.43	65.09	66.25	1370265
2017-03-09	65.60	65.96	64.80	65.00	1747351
2017-03-10	65.10	65.77	64.67	65.08	1142175
2017-03-13	65.45	65.45	63.65	63.79	1452383
2017-03-14	63.50	64.17	63.32	63.67	994225
2017-03-15	64.00	64.10	62.78	63.94	1768993
2017-03-16	64.21	64.66	63.75	63.84	1139936
2017-03-17	64.24	64.24	63.23	64.04	2102264
2017-03-20	64.13	64.22	63.35	63.79	1268311
2017-03-21	63.90	64.32	62.57	62.93	2958597
2017-03-22	61.80	62.92	61.68	62.82	2340768
2017-03-23	63.19	63.78	62.49	63.08	1817014
2017-03-24	63.01	63.86	62.52	63.69	1425796
2017-03-27	63.36	65.04	62.95	64.11	2637985
2017-03-28	64.25	64.33	63.12	63.68	2608250
2017-03-29	64.27	66.34	64.01	66.30	9431071
2017-03-30	51.99	52.90	50.50	50.76	49620275
2017-03-31	51.23	51.99	50.52	51.87	16826885
2017-04-03	52.11	52.18	50.87	50.92	7589839
2017-04-04	50.50	50.96	49.43	49.76	6232668
2017-04-05	49.89	50.54	49.40	49.43	4784066
2017-04-06	49.60	50.92	49.57	50.78	5038769
2017-04-07	50.87	51.18	50.51	50.63	3508046
2017-04-10	50.85	52.69	50.85	52.26	7674575
2017-04-11	52.16	52.33	51.49	51.70	2778888
2017-04-12	52.71	53.35	51.85	52.08	5521587
2017-04-13	52.00	52.25	51.20	51.22	2238185
2017-04-17	51.56	52.08	51.40	52.00	2698587
2017-04-18	51.83	52.03	51.44	51.93	1942887
2017-04-19	51.93	52.83	51.81	52.20	3950772
2017-04-20	52.48	54.00	52.42	53.61	5489739
2017-04-21	53.66	53.96	53.06	53.08	3011552
2017-04-24	53.55	53.82	52.42	52.75	3284166
2017-04-25	52.75	53.09	51.99	52.46	2733152
2017-04-26	52.61	53.21	52.43	52.72	2826632
2017-04-27	52.91	52.98	51.89	52.77	2746213
2017-04-28	52.81	52.88	51.48	52.00	4233362
2017-05-01	52.07	52.18	51.38	51.59	2129832
2017-05-02	51.87	52.67	51.76	52.46	2613960
2017-05-03	52.60	52.70	51.90	52.21	1476165
2017-05-04	52.05	52.54	51.59	51.74	1564740
2017-05-05	51.93	52.04	51.17	51.95	2106600
2017-05-08	52.09	52.40	51.42	51.69	1911469
2017-05-09	51.75	52.32	51.40	52.05	2896768
2017-05-10	51.95	53.28	51.87	53.14	2083069
2017-05-11	54.66	55.64	53.80	54.62	6398488
2017-05-12	54.48	54.52	52.92	53.12	3044016
2017-05-15	53.06	53.06	51.39	51.49	3750493
2017-05-16	51.00	51.18	49.56	50.04	4429844
2017-05-17	49.66	49.79	48.61	49.14	3325148
2017-05-18	49.07	49.60	48.74	49.23	2047965
2017-05-19	49.35	49.76	48.10	49.29	3919450
2017-05-22	49.65	50.12	49.30	49.51	1913626
2017-05-23	49.58	49.68	48.46	48.80	2651718
2017-05-24	48.80	49.15	48.43	48.78	3253690
2017-05-25	49.19	49.83	48.65	48.69	2364955
2017-05-26	48.52	48.76	48.03	48.23	3020873
2017-05-30	48.39	48.59	47.64	47.91	3877879
2017-05-31	48.02	48.42	47.26	48.27	4010790
2017-06-01	48.27	49.20	47.73	48.67	8408376
2017-06-02	56.41	56.85	54.06	54.29	22797746
2017-06-05	54.00	54.09	52.73	52.90	6271442
2017-06-06	52.38	52.62	51.52	52.05	3972344
2017-06-07	52.11	52.67	51.92	52.25	2330988
2017-06-08	52.24	53.00	51.70	51.72	1843763
2017-06-09	51.67	52.19	51.30	51.70	3143923
2017-06-12	51.54	52.30	51.30	51.90	2176356
2017-06-13	52.13	52.59	51.79	52.39	2148915
2017-06-14	53.25	53.92	52.87	53.09	2953242
2017-06-15	52.77	53.30	52.30	53.13	1829011
2017-06-16	52.97	53.31	52.31	52.97	2483825
2017-06-19	53.18	54.01	52.91	53.84	2107085
2017-06-20	53.96	53.96	52.36	52.56	2444014
2017-06-21	52.59	53.47	52.35	53.29	1812184
2017-06-22	53.24	54.43	53.12	54.25	1795071
2017-06-23	54.47	55.40	54.09	55.37	3062846
2017-06-26	55.53	56.20	55.12	55.50	2968076
2017-06-27	55.48	56.13	54.96	55.04	2080332
2017-06-28	55.29	56.30	55.12	56.16	3067408
2017-06-29	57.34	59.44	57.01	59.10	6703498
2017-06-30	59.50	60.22	59.06	59.67	3390130
2017-07-03	59.68	60.61	59.67	59.99	1023276
2017-07-05	60.01	60.49	59.35	59.75	2118879
2017-07-06	59.39	59.55	57.62	57.97	2277025
2017-07-07	58.39	59.10	58.03	58.36	1384999
2017-07-10	58.23	58.86	57.51	58.68	1491532
2017-07-11	58.69	58.95	58.18	58.78	1318999
2017-07-12	58.90	59.17	58.22	58.72	1144038
2017-07-13	58.88	59.69	58.62	59.33	1470889
2017-07-14	59.61	60.00	59.23	59.81	841766
2017-07-17	59.95	60.67	59.68	59.74	1490440
2017-07-18	59.49	60.04	59.15	59.38	1371653
2017-07-19	59.92	61.60	59.48	61.35	2155283
2017-07-20	61.39	61.48	60.73	61.11	1681662
2017-07-21	61.03	62.05	60.93	61.94	2193098
2017-07-24	61.59	62.26	61.44	62.02	2005820
2017-07-25	60.77	62.16	60.66	61.90	2608996
2017-07-26	61.71	61.80	61.26	61.47	1297086
2017-07-27	61.26	61.91	60.42	61.47	1256326
2017-07-28	61.38	62.20	61.04	61.83	1376831
2017-07-31	61.98	61.98	60.94	61.64	1382063
2017-08-01	61.57	61.73	60.42	61.61	1279544
2017-08-02	61.55	61.82	60.94	61.23	960122
2017-08-03	60.84	61.57	60.41	60.50	1501370
2017-08-04	60.78	62.19	60.37	61.76	1644326
2017-08-07	61.90	62.91	61.77	62.51	1207484
2017-08-08	63.00	63.86	62.23	62.53	1386241
2017-08-09	62.08	62.49	61.50	61.89	1011227
2017-08-10	61.25	61.50	60.10	60.25	1312454
2017-08-11	59.19	60.84	58.55	59.76	1410943
2017-08-14	60.03	60.56	59.75	59.93	1594301
2017-08-15	59.30	60.90	58.45	59.50	3272556
2017-08-16	59.96	59.99	59.20	59.76	1105389
2017-08-17	59.56	59.83	58.92	58.96	1117049
2017-08-18	58.44	58.92	57.61	58.13	1684821
2017-08-21	59.67	60.47	57.96	59.44	4223233
2017-08-22	59.83	60.08	59.45	59.80	1461159
2017-08-23	59.53	60.50	59.44	60.34	1240386
2017-08-24	60.75	61.48	59.81	60.02	1898503
2017-08-25	60.22	60.83	59.85	60.21	1195851
2017-08-28	60.69	61.11	59.76	60.13	1364748
2017-08-29	59.91	60.16	58.24	58.32	3085163
2017-08-30	58.46	58.90	56.87	57.61	4685821
2017-08-31	57.77	58.32	56.56	57.55	7728286
2017-09-01	61.22	62.58	60.50	61.69	11466089
2017-09-05	62.09	62.18	60.38	61.56	3698552
2017-09-06	61.48	61.99	60.56	61.49	2256998
2017-09-07	61.50	61.61	60.41	61.30	1770112
2017-09-08	61.02	63.00	60.69	62.34	3571244
2017-09-11	62.48	63.08	61.86	61.89	1754152
2017-09-12	62.19	62.28	61.33	61.79	1100248
2017-09-13	61.72	62.12	61.31	61.50	1163604
2017-09-14	61.25	61.36	59.79	61.12	1943364
2017-09-15	61.23	61.38	60.00	60.60	2418026
2017-09-18	60.74	60.93	59.18	59.76	2057559
2017-09-19	59.33	59.79	58.01	58.95	3163806
2017-09-20	58.88	59.06	58.06	58.56	1566577
2017-09-21	58.31	58.85	58.00	58.60	1034168
2017-09-22	57.90	58.79	57.87	58.14	1513759
2017-09-25	57.89	58.36	57.19	57.39	2338681
2017-09-26	57.76	59.64	57.76	59.34	3060176
2017-09-27	59.33	60.28	59.15	60.13	1930405
2017-09-28	60.02	60.94	59.91	60.27	1237778
2017-09-29	60.50	62.33	60.13	62.25	2207359
2017-10-02	62.17	63.21	61.74	62.83	2116221
2017-10-03	62.98	63.35	61.91	62.22	1654451
2017-10-04	62.14	62.60	61.26	61.34	1137049
2017-10-05	61.28	62.28	61.17	61.76	1251850
2017-10-06	61.74	62.08	61.14	61.30	1257664
2017-10-09	61.33	62.10	60.80	61.95	1488544
2017-10-10	61.88	63.40	61.82	63.31	1569826
2017-10-11	63.27	63.27	62.37	62.69	1809136
2017-10-12	61.69	61.90	60.19	60.50	3305761
2017-10-13	60.42	61.40	57.55	59.17	5468596
2017-10-16	59.21	59.36	57.82	58.20	2165034
2017-10-17	57.85	59.85	57.40	58.93	3736941
2017-10-18	59.20	59.78	59.00	59.72	1551661
2017-10-19	59.67	60.23	59.25	60.09	1536767
2017-10-20	61.48	63.35	61.05	63.29	3497659
2017-10-23	63.38	64.81	63.30	63.83	2255932
2017-10-24	63.71	63.95	61.82	61.87	2000624
2017-10-25	61.99	62.47	60.78	62.07	1491564
2017-10-26	62.31	63.35	60.53	62.01	3152269
2017-10-27	61.82	62.86	61.50	62.40	1239291
2017-10-30	62.29	62.52	61.60	61.72	924813
2017-10-31	61.80	62.97	61.46	61.51	1224926
2017-11-01	62.21	62.88	60.81	61.49	1193912
2017-11-02	61.85	61.92	60.52	60.76	1146853
2017-11-03	61.02	61.54	60.62	61.15	760139
2017-11-06	61.36	61.99	61.27	61.79	1053650
2017-11-07	61.65	61.71	60.11	60.24	1056550
2017-11-08	60.35	61.75	59.93	61.64	1134315
2017-11-09	61.25	64.30	61.25	64.01	2567922
2017-11-10	63.92	65.00	63.66	64.87	1781179
2017-11-13	64.88	65.97	64.07	64.60	1789228
2017-11-14	64.09	65.06	63.55	64.93	866276
2017-11-15	64.38	65.61	63.88	64.91	901785
2017-11-16	64.90	65.92	64.38	65.71	1009405
2017-11-17	66.29	67.43	66.11	66.31	1295339
2017-11-20	66.29	67.08	65.80	66.88	1049851
2017-11-21	66.96	67.03	66.16	66.58	1069586
2017-11-22	66.40	67.25	66.33	66.80	897454
2017-11-24	67.01	67.41	66.42	66.79	437837
2017-11-27	67.09	67.57	65.91	66.13	1473557
2017-11-28	66.24	67.60	66.08	67.37	1400187
2017-11-29	67.58	68.59	66.57	66.87	2588079
2017-11-30	67.00	68.27	66.55	66.96	2181805
2017-12-01	66.78	67.38	65.87	67.22	1795436
2017-12-04	68.35	68.49	67.16	67.22	1901960
2017-12-05	67.03	67.45	65.30	66.36	1859486
2017-12-06	66.08	67.83	66.05	67.66	5815213
2017-12-07	73.35	73.84	71.29	72.01	9129620
2017-12-08	72.48	74.03	72.13	73.77	3176196
2017-12-11	73.78	74.78	73.22	73.64	1899983
2017-12-12	73.47	74.99	73.32	74.31	1749966
2017-12-13	74.21	74.79	73.74	74.19	934500
2017-12-14	75.60	75.95	74.03	74.78	2038326
2017-12-15	75.30	76.01	74.89	75.82	2097427
2017-12-18	76.45	76.98	76.00	76.55	1978202
2017-12-19	77.00	77.22	76.41	76.57	1410852
2017-12-20	76.87	77.28	76.54	76.88	1185970
2017-12-21	77.35	78.00	77.25	77.74	1346268
2017-12-22	77.72	78.60	76.96	78.48	948741
2017-12-26	78.30	80.04	78.30	79.40	1427186
2017-12-27	79.75	79.98	78.70	79.28	748155
2017-12-28	79.50	80.10	79.14	79.61	1206101
2017-12-29	79.64	80.00	78.52	78.59	1305136
2018-01-02	77.31	80.27	77.31	79.69	2474756
2018-01-03	79.82	80.24	78.25	78.59	1745406
2018-01-04	78.61	80.01	78.30	79.85	1669563
2018-01-05	80.00	80.46	79.18	79.43	1593080
2018-01-08	81.50	81.92	77.44	79.04	3043333
2018-01-09	79.00	79.76	78.74	79.51	1482084
2018-01-10	79.18	79.44	78.58	78.86	1141523
2018-01-11	79.29	79.33	78.39	78.99	913010
2018-01-12	79.67	79.67	78.53	78.84	1223492
2018-01-16	78.95	78.98	76.45	76.70	1525851
2018-01-17	77.08	78.39	76.81	77.92	1254617
2018-01-18	78.07	78.76	77.32	77.57	1130934
2018-01-19	77.73	79.70	77.67	79.34	1369844
2018-01-22	79.41	79.64	78.60	78.96	1211661
2018-01-23	78.88	79.93	78.53	79.70	822529
2018-01-24	79.89	79.96	78.22	79.20	853674
2018-01-25	79.08	79.39	78.04	78.62	935176
2018-01-26	78.62	79.40	78.23	79.08	773174
2018-01-29	78.81	80.64	78.64	79.96	1079203
2018-01-30	79.65	79.78	78.54	79.48	643142
2018-01-31	79.47	80.05	77.98	78.21	1058380
2018-02-01	77.23	79.25	77.01	78.81	1492402
2018-02-02	78.79	79.78	78.17	78.62	1593823
2018-02-05	77.99	79.88	77.40	77.41	2085717
2018-02-06	75.66	78.88	74.90	78.62	4084512
2018-02-07	78.77	82.36	78.65	80.99	3060503
2018-02-08	81.75	83.31	76.63	76.67	2618557
2018-02-09	77.51	79.00	75.43	77.15	2674196
2018-02-12	77.61	78.44	76.79	76.80	2512079
2018-02-13	76.86	77.72	76.73	77.27	3424234
2018-02-14	76.63	81.83	76.60	81.22	3190296
2018-02-15	81.26	81.54	78.43	80.92	2867832
2018-02-16	80.85	82.64	80.50	81.40	1545514
2018-02-20	80.87	81.40	80.17	80.58	1365319
2018-02-21	80.58	82.57	80.44	81.16	1297326
2018-02-22	81.25	82.21	80.71	80.83	1689669
2018-02-23	81.30	82.00	79.90	81.86	1285641
2018-02-26	82.43	83.00	81.22	82.33	827456
2018-02-27	82.65	83.59	80.39	80.46	1409731
2018-02-28	81.01	82.44	80.95	81.10	1945571
2018-03-01	81.01	81.94	79.81	81.04	1376924
2018-03-02	79.78	82.29	79.36	82.07	887545
2018-03-05	81.64	82.24	80.76	81.13	1218417
2018-03-06	81.18	83.98	80.87	83.69	2864745
2018-03-07	82.91	83.49	80.64	81.32	1724652
2018-03-08	81.75	81.99	80.29	80.75	1040185
2018-03-09	81.18	82.01	80.09	81.00	1589703
2018-03-12	81.17	81.64	79.61	80.33	1528242
2018-03-13	80.97	81.55	79.79	79.80	1632882
2018-03-14	79.95	80.95	78.66	80.75	2110510
2018-03-15	80.73	81.63	79.40	79.61	985266
2018-03-16	79.47	81.46	79.47	80.76	1233412
2018-03-19	81.03	81.03	79.78	80.28	1144099
2018-03-20	80.25	81.59	80.02	81.48	1137169
2018-03-21	81.48	81.87	80.31	80.70	1685998
2018-03-22	80.00	81.29	80.00	81.10	1706439
2018-03-23	81.10	82.21	79.26	79.51	2183242
2018-03-26	80.19	80.52	78.32	80.34	2603743
2018-03-27	80.53	80.71	77.97	78.71	4006527
2018-03-28	84.25	87.98	83.06	85.96	10706756
2018-03-29	86.79	89.54	86.32	89.12	4849367
2018-04-02	89.01	90.25	86.65	87.27	3081222
2018-04-03	87.44	88.99	87.41	88.67	1973982
2018-04-04	87.99	88.76	87.36	88.24	2757613
2018-04-05	88.85	91.44	88.24	91.27	3138469
2018-04-06	91.08	91.35	88.69	89.61	3203293
2018-04-09	90.00	90.85	89.35	89.64	1625889
2018-04-10	90.38	91.19	90.07	91.01	939740
2018-04-11	90.66	91.84	90.51	91.08	1606228
2018-04-12	91.26	92.13	90.88	92.02	1267261
2018-04-13	92.33	92.89	91.19	91.71	2017723
2018-04-16	92.00	93.81	91.75	93.76	1981624
2018-04-17	94.62	94.85	94.03	94.60	2228340
2018-04-18	94.41	95.66	94.41	95.00	2375771
2018-04-19	95.00	95.58	94.28	95.29	1531966
2018-04-20	95.31	96.37	95.13	96.31	2018946
2018-04-23	94.26	96.96	94.20	96.64	2778693
2018-04-24	97.48	97.98	96.47	96.90	2171057
2018-04-25	97.64	97.97	96.64	97.85	1463390
2018-04-26	97.98	98.81	97.85	98.42	1668702
2018-04-27	98.54	99.39	98.31	99.17	2035406
2018-04-30	99.58	100.57	99.35	99.80	1497098
2018-05-01	99.45	99.93	98.76	99.70	1299801
2018-05-02	99.89	100.73	99.40	99.74	1244457
2018-05-03	99.07	100.45	99.00	99.86	1443112
2018-05-04	99.49	99.65	95.39	95.49	3797555
2018-05-07	95.76	97.51	95.76	97.17	2420912
2018-05-08	96.83	98.28	96.79	98.20	1007098
2018-05-09	98.19	99.06	97.44	98.96	919285
2018-05-10	99.31	99.46	97.28	97.91	1167637
2018-05-11	97.77	98.70	97.55	98.54	910635
2018-05-14	98.94	98.97	98.04	98.72	1508143
2018-05-15	98.21	99.91	97.78	98.95	1135922
2018-05-16	99.40	101.94	99.00	101.65	1430148
2018-05-17	101.72	103.04	101.37	102.00	1106746
2018-05-18	101.50	103.12	101.50	102.82	1684771
2018-05-21	103.49	105.26	103.16	103.74	1864781
2018-05-22	103.75	104.13	102.75	102.88	1806920
2018-05-23	102.55	106.54	102.02	105.27	2691229
2018-05-24	105.06	106.68	104.87	106.41	1763697
2018-05-25	107.04	107.49	105.76	106.18	1536550
2018-05-29	106.25	107.68	105.51	105.68	2100714
2018-05-30	105.94	106.98	104.60	105.63	3369685
2018-05-31	106.15	106.46	103.80	105.05	4994813
2018-06-01	113.95	123.84	113.20	122.19	14155520
2018-06-04	122.62	125.10	121.53	124.98	3986191
2018-06-05	124.70	125.77	123.92	124.05	2776335
2018-06-06	124.17	126.85	123.88	124.19	2471331
2018-06-07	124.70	126.47	122.22	122.70	2647639
2018-06-08	121.47	122.95	120.59	122.02	3347530
2018-06-11	122.72	122.75	120.55	122.37	2779756
2018-06-12	122.52	125.23	122.15	124.96	1958957
2018-06-13	125.38	127.34	124.68	125.13	3320763
2018-06-14	125.09	126.42	124.64	125.88	2075804
2018-06-15	124.21	128.91	123.55	128.37	2195275
2018-06-18	127.59	129.79	126.90	129.69	1805452
2018-06-19	128.30	129.32	126.83	128.10	2022274
2018-06-20	128.49	128.51	127.07	128.27	1237683
2018-06-21	128.54	129.58	126.73	127.71	1304259
2018-06-22	128.60	128.60	124.17	124.18	2792042
2018-06-25	124.26	126.43	122.47	124.86	1916088
2018-06-26	127.00	127.60	125.28	126.79	1620028
2018-06-27	126.50	127.59	123.05	123.88	1618984
2018-06-28	123.79	125.26	122.78	124.94	1816183
2018-06-29	126.24	127.49	124.85	124.85	1142970
2018-07-02	124.99	125.53	123.23	125.48	1387096
2018-07-03	126.12	126.80	124.97	125.23	1280845
2018-07-05	125.81	125.81	123.95	124.52	1323577
2018-07-06	124.73	128.88	124.50	128.54	2077243
2018-07-09	130.00	130.49	125.88	126.53	2049068
2018-07-10	126.85	128.23	126.27	127.38	1224783
2018-07-11	126.19	126.45	124.62	125.66	1060664
2018-07-12	126.47	126.64	125.02	125.72	762824
2018-07-13	125.94	126.83	124.91	125.45	880973
2018-07-16	125.27	127.49	124.79	127.26	905275
2018-07-17	127.02	130.41	127.02	129.45	2422951
2018-07-18	129.36	129.95	127.52	128.81	1155809
2018-07-19	128.70	129.01	127.00	127.79	1070008
2018-07-20	127.60	128.90	126.29	126.45	1409531
2018-07-23	126.45	126.97	125.07	125.37	1273797
2018-07-24	125.93	126.39	122.40	122.98	1689140
2018-07-25	123.66	125.49	122.94	125.03	1360433
2018-07-26	124.75	126.16	123.19	124.49	1003925
2018-07-27	124.42	124.92	118.85	120.00	1858198
2018-07-30	120.04	121.25	118.65	118.84	1303201
2018-07-31	118.86	120.65	117.66	119.95	1073702
2018-08-01	120.18	121.81	119.55	120.55	1886239
2018-08-02	120.93	125.22	120.53	124.39	1793678
2018-08-03	124.35	126.33	124.35	126.08	1984097
2018-08-06	125.99	126.52	124.38	126.31	1267217
2018-08-07	127.08	127.30	124.99	125.58	1442375
2018-08-08	125.77	127.65	124.85	127.18	1534491
2018-08-09	127.74	128.69	127.11	128.16	925596
2018-08-10	127.48	130.76	126.78	130.52	1881857
2018-08-13	131.08	131.88	129.29	129.94	1786810
2018-08-14	130.50	130.92	127.59	129.47	1860091
2018-08-15	128.90	128.90	125.06	126.45	1320954
2018-08-16	129.20	130.48	127.17	129.47	1336442
2018-08-17	130.25	130.90	129.08	130.19	1061577
2018-08-20	130.93	137.19	130.31	136.67	2691658
2018-08-21	137.30	139.64	134.69	135.61	1593885
2018-08-22	136.28	138.24	135.38	135.48	1294307
2018-08-23	135.49	137.58	134.61	136.20	1049741
2018-08-24	137.15	140.33	136.68	138.76	1884429
2018-08-27	139.22	140.42	137.79	138.16	1469325
2018-08-28	138.32	139.27	137.12	138.68	1907651
2018-08-29	138.70	138.94	135.08	138.70	2154558
2018-08-30	137.80	138.38	135.69	137.00	4293389
2018-08-31	153.30	159.79	153.01	154.93	14304209
2018-09-04	154.86	160.00	154.71	157.29	4466317
2018-09-05	157.17	157.29	152.08	152.74	2638359
2018-09-06	153.57	154.97	150.78	151.00	2365910
2018-09-07	150.74	153.99	150.59	150.82	2052366
2018-09-10	151.50	154.78	151.50	154.11	1365495
2018-09-11	154.17	155.25	152.20	153.23	1486718
2018-09-12	153.30	154.07	150.87	153.01	1372282
2018-09-13	153.16	154.82	152.20	154.60	1275833
2018-09-14	154.73	155.64	152.47	153.71	1193489
2018-09-17	159.10	160.68	154.82	155.38	2619970
2018-09-18	155.69	158.94	153.80	158.44	1434287
2018-09-19	158.63	158.63	154.05	155.21	1621163
2018-09-20	155.45	156.40	154.39	155.97	1241427
2018-09-21	156.59	158.13	154.63	156.99	2070889
2018-09-24	156.79	157.78	156.03	157.34	1196230
2018-09-25	157.55	159.08	157.08	158.41	1220388
2018-09-26	157.75	159.88	156.77	158.96	1010510
2018-09-27	160.00	161.50	158.66	161.24	1682770
2018-09-28	161.25	164.14	161.25	162.49	1525269
2018-10-01	163.80	164.79	161.19	161.64	1012953
2018-10-02	162.88	163.13	160.00	160.20	1336206
2018-10-03	161.25	161.83	159.35	161.52	1237664
2018-10-04	160.22	161.08	156.33	157.04	1485159
2018-10-05	156.69	158.34	151.46	153.84	2134134
2018-10-08	153.02	154.92	148.34	150.78	2739478
2018-10-09	149.84	153.45	149.00	150.25	1592442
2018-10-10	149.17	149.56	140.40	140.68	2542645
2018-10-11	139.29	144.91	137.68	140.51	2169455
2018-10-12	145.53	146.90	141.07	143.71	3529003
2018-10-15	146.79	146.98	142.86	144.46	1626363
2018-10-16	145.56	147.22	142.97	146.83	1859852
2018-10-17	146.98	147.77	142.75	143.57	1286654
2018-10-18	143.09	145.65	140.92	142.68	1747956
2018-10-19	143.48	144.10	136.53	136.77	2090713
2018-10-22	136.47	140.90	136.02	139.95	1979260
2018-10-23	137.21	137.72	133.13	137.43	2004375
2018-10-24	140.80	140.97	134.16	134.29	1771240
2018-10-25	134.31	138.59	134.00	137.22	1664860
2018-10-26	134.49	136.67	133.14	134.82	1712434
2018-10-29	136.69	139.15	133.95	135.88	1726755
2018-10-30	135.36	142.63	135.12	142.13	2120921
2018-10-31	143.75	146.60	140.66	140.73	2360958
2018-11-01	141.66	144.65	138.97	144.17	1664996
2018-11-02	145.37	145.45	140.04	142.02	1499390
2018-11-05	143.28	143.84	139.15	142.20	1515135
2018-11-06	141.83	143.60	139.92	141.13	1402599
2018-11-07	141.77	144.56	139.68	143.23	1706458
2018-11-08	143.27	143.79	140.11	142.27	1516365
2018-11-09	141.39	142.00	136.38	137.56	1693828
2018-11-12	137.28	138.36	134.66	135.42	1740043
2018-11-13	135.53	140.35	134.65	138.70	1835278
2018-11-14	140.87	144.07	138.38	140.13	2621615
2018-11-15	138.33	139.98	134.70	139.83	1850430
2018-11-16	138.08	138.08	134.35	134.53	1788059
2018-11-19	134.50	135.88	126.62	126.99	2698717
2018-11-20	119.45	124.95	118.52	121.39	3049373
2018-11-21	122.19	124.63	121.87	123.88	1888153
2018-11-23	122.50	124.01	120.61	120.86	841390
2018-11-26	122.04	125.42	121.87	123.76	3322115
2018-11-27	122.90	124.34	121.40	122.77	1465074
2018-11-28	123.94	129.29	123.94	128.99	2213257
2018-11-29	128.03	130.44	126.84	129.46	2086991
2018-11-30	129.25	133.26	129.25	132.55	2660809
2018-12-03	137.00	140.08	134.10	139.89	3653981
2018-12-04	139.50	139.58	131.33	133.62	3244333
2018-12-06	133.00	134.71	126.56	131.44	5622338
2018-12-07	132.00	136.26	113.61	113.87	8058719
2018-12-10	113.35	116.59	112.37	115.01	3938225
2018-12-11	117.03	119.93	115.80	116.85	3046968
2018-12-12	120.21	123.53	118.50	122.65	4589574
2018-12-13	122.99	125.80	118.15	120.20	4675637
2018-12-14	118.43	122.15	117.61	119.12	2954282
2018-12-17	119.83	122.00	117.50	118.87	3901535
2018-12-18	120.02	122.41	118.38	119.20	3708818
2018-12-19	119.52	120.77	114.15	115.71	2759249
2018-12-20	114.83	118.21	111.34	115.01	3271597
2018-12-21	116.76	119.75	113.53	113.74	5420480
2018-12-24	112.21	115.89	110.71	113.26	1627002
2018-12-26	114.13	122.74	114.10	122.66	2557300
2018-12-27	120.64	124.18	118.69	123.34	1950614
2018-12-28	124.40	125.37	120.64	121.40	2166373
2018-12-31	123.12	123.34	120.56	121.61	1447293
2019-01-02	118.89	124.59	118.28	123.35	2085844
2019-01-03	121.85	126.12	120.32	124.36	2896865
2019-01-04	125.85	129.57	125.31	128.55	2184728
2019-01-07	129.33	135.10	129.33	134.10	2860439
2019-01-08	135.52	137.18	133.67	135.86	2322575
2019-01-09	137.50	137.51	134.64	136.00	3339351
2019-01-10	131.03	132.41	129.50	131.61	3402087
2019-01-11	130.97	133.15	130.57	132.16	2949722
2019-01-14	136.64	145.00	135.38	139.73	7152029
2019-01-15	139.36	141.65	138.51	141.13	2619611
2019-01-16	142.36	143.25	141.37	142.24	1783478
2019-01-17	141.73	146.04	141.73	145.14	3012146
2019-01-18	147.52	152.18	147.07	152.07	3277072
2019-01-22	150.52	151.66	148.32	149.47	1828647
2019-01-23	151.43	151.73	147.75	149.85	1602140
2019-01-24	150.00	150.26	147.23	148.43	2033747
2019-01-25	150.00	152.81	149.30	151.89	1731470
2019-01-28	150.34	150.77	148.62	149.70	1416965
2019-01-29	149.83	149.93	147.81	148.95	1297849
2019-01-30	150.14	150.40	148.23	148.61	1379971
2019-01-31	148.31	148.93	146.31	147.81	2517104
2019-02-01	147.45	147.85	144.36	146.12	1749894
2019-02-04	145.34	147.45	144.68	146.64	1689828
2019-02-05	147.55	151.57	146.68	146.89	2138490
2019-02-06	146.96	147.27	143.47	145.76	1452882
2019-02-07	144.33	147.67	143.06	147.63	1803218
2019-02-08	147.13	150.00	147.00	148.62	1450372
2019-02-11	149.70	151.93	149.28	149.79	1509232
2019-02-12	150.86	157.55	150.57	157.32	4021901
2019-02-13	157.94	158.67	154.11	155.27	2090633
2019-02-14	153.51	156.42	152.35	154.85	1120999
2019-02-15	155.60	156.23	150.54	151.09	1926342
2019-02-19	149.18	149.80	145.53	147.57	2451490
2019-02-20	147.45	149.51	147.03	148.12	1396862
2019-02-21	147.47	149.11	147.05	148.11	977261
2019-02-22	148.70	149.36	147.50	149.26	966753
2019-02-25	150.12	151.51	148.05	148.54	1216851
2019-02-26	148.20	151.40	148.19	150.98	1469107
2019-02-27	150.00	152.15	149.05	150.56	1146275
2019-02-28	150.18	151.23	148.53	150.42	1234633
2019-03-01	152.56	153.95	150.19	151.38	1671931
2019-03-04	152.10	152.89	146.46	147.78	1450015
2019-03-05	148.07	149.68	147.45	148.90	983361
2019-03-06	149.60	150.23	147.66	149.09	805364
2019-03-07	148.37	148.92	146.42	147.70	1465052
2019-03-08	146.01	146.62	141.78	142.51	2785383
2019-03-11	143.00	145.54	142.35	145.29	2086481
2019-03-12	145.28	146.06	142.67	145.79	2090125
2019-03-13	146.15	147.71	145.25	145.41	1309778
2019-03-14	145.09	145.09	141.01	144.18	2284179
2019-03-15	145.23	145.48	141.55	141.79	2251122
2019-03-18	141.65	144.49	141.51	144.33	1587689
2019-03-19	144.66	146.30	143.77	144.99	1176541
2019-03-20	145.42	145.50	142.13	144.35	1268144
2019-03-21	144.64	149.55	144.54	148.91	1672918
2019-03-22	145.73	147.63	142.24	143.21	2644573
2019-03-25	142.91	147.37	141.34	146.58	2539885
2019-03-26	148.01	148.43	142.80	143.56	3010829
2019-03-27	144.32	146.86	143.88	146.80	5524418
2019-03-28	169.15	171.45	166.10	167.54	14698348
2019-03-29	165.91	168.30	162.95	163.87	7223699
2019-04-01	164.76	167.20	163.22	165.52	3958203
2019-04-02	165.61	166.70	164.01	165.47	2207607
2019-04-03	165.60	167.50	163.95	166.21	1865303
2019-04-04	166.27	171.69	166.15	171.37	2790404
2019-04-05	172.04	172.90	168.84	169.37	1951884
2019-04-08	168.78	170.40	168.36	169.77	2135692
2019-04-09	169.41	169.80	165.53	167.52	2475626
2019-04-10	168.30	169.82	166.68	167.46	1573792
2019-04-11	167.69	168.66	166.93	168.00	1409735
2019-04-12	168.50	170.68	167.50	169.88	1523449
2019-04-15	170.02	173.07	170.02	172.01	2475588
2019-04-16	173.00	173.32	168.73	169.33	1759699
2019-04-17	169.89	171.99	167.93	171.23	1674553
2019-04-18	171.74	174.64	169.72	173.31	2293194
2019-04-22	173.20	173.66	172.04	173.02	1260897
2019-04-23	174.51	177.16	173.03	176.78	2411858
2019-04-24	177.79	179.50	174.41	178.27	2474867
2019-04-25	178.34	179.22	176.61	177.29	1713281
2019-04-26	177.75	178.04	175.41	177.09	1585597
2019-04-29	176.61	178.85	176.50	177.50	1798695
2019-04-30	177.26	177.75	175.63	176.35	1268788
2019-05-01	176.23	178.27	175.58	175.67	1306986
2019-05-02	176.65	177.75	174.81	176.55	1369549
2019-05-03	176.84	178.98	176.01	178.64	1036577
2019-05-06	175.20	178.22	174.59	177.69	919872
2019-05-07	177.00	177.50	172.10	173.98	1818564
2019-05-08	173.86	177.00	172.79	175.17	1008255
2019-05-09	173.53	174.89	171.28	173.71	1218839
2019-05-10	173.51	175.11	170.01	173.68	1120524
2019-05-13	170.00	171.13	166.22	167.57	2020054
2019-05-14	168.54	171.51	167.32	170.68	1684300
2019-05-15	169.82	173.75	168.85	172.88	1223342
2019-05-16	173.90	177.06	173.68	176.80	1329962
2019-05-17	176.49	176.65	172.56	173.00	1577674
2019-05-20	171.05	174.86	170.28	174.15	1077031
2019-05-21	174.88	177.27	174.60	176.53	1444833
2019-05-22	176.00	176.21	174.53	175.72	877522
2019-05-23	173.56	174.93	169.99	170.20	1654377
2019-05-24	171.17	173.24	170.55	172.78	1509568
2019-05-28	173.11	176.04	173.02	173.55	2222412
2019-05-29	172.44	172.80	160.88	161.59	4857066
2019-05-30	161.57	165.29	161.57	163.85	1915343
2019-05-31	161.05	165.63	160.88	165.59	1663712
2019-06-03	165.83	167.50	162.29	163.87	1634928
2019-06-04	165.40	169.36	165.02	169.00	1273671
2019-06-05	170.14	173.82	169.38	173.52	1814462
2019-06-06	173.51	173.54	169.71	170.38	1685705
2019-06-07	171.66	172.80	169.59	172.49	1846585
2019-06-10	174.34	176.38	170.98	171.35	1930903
2019-06-11	172.31	173.94	170.31	171.63	2016200
2019-06-12	171.93	173.45	169.29	170.89	5417579
2019-06-13	181.99	182.89	172.50	174.52	11076657
2019-06-14	173.04	177.72	171.60	176.71	3635664
2019-06-17	177.74	184.68	177.09	183.34	3987460
2019-06-18	185.57	188.80	184.45	188.03	3034139
2019-06-19	188.10	189.00	186.09	187.10	1827560
2019-06-20	189.20	190.52	185.37	186.50	2365987
2019-06-21	184.60	184.80	180.85	181.87	4115936
2019-06-24	182.16	184.31	181.55	182.64	2053270
2019-06-25	182.64	182.89	175.17	177.26	2708571
2019-06-26	178.08	180.74	177.03	177.31	1944500
2019-06-27	177.72	180.69	177.09	180.11	1410696
2019-06-28	181.00	181.11	178.65	180.21	3067023
2019-07-01	182.33	183.83	179.31	179.95	1814231
2019-07-02	179.95	182.70	179.59	180.86	1859577
2019-07-03	181.51	184.47	180.80	183.99	1178847
2019-07-05	183.20	183.46	180.70	183.21	1511717
2019-07-08	181.86	186.95	181.60	186.80	1882988
2019-07-09	184.93	186.50	183.90	186.05	2323075
2019-07-10	187.00	187.32	183.16	183.87	1466951
2019-07-11	183.71	184.41	181.60	183.07	1244646
2019-07-12	185.00	190.52	184.61	189.52	3094759
2019-07-15	189.72	191.44	186.75	189.17	1815696
2019-07-16	189.32	191.14	187.67	190.18	1430112
2019-07-17	190.33	190.96	188.99	190.38	959653
2019-07-18	189.56	190.50	187.10	189.39	1115243
2019-07-19	190.10	190.55	187.88	187.94	952796
2019-07-22	189.46	189.66	186.08	187.75	970187
2019-07-23	189.00	189.84	186.71	189.07	1040806
2019-07-24	189.07	192.42	189.07	192.21	1067781
2019-07-25	192.95	193.71	190.70	191.21	1017280
2019-07-26	192.25	192.74	189.81	190.61	898984
2019-07-29	190.67	192.34	188.68	192.09	841828
2019-07-30	190.98	193.46	189.46	191.77	1075517
2019-07-31	191.00	194.25	189.04	191.09	1256831
2019-08-01	191.28	192.15	184.07	185.45	1662265
2019-08-02	184.60	184.89	177.60	178.93	1937682
2019-08-05	173.60	176.55	172.12	174.46	2364523
2019-08-06	176.50	180.46	175.82	179.63	1371873
2019-08-07	177.44	181.59	176.02	181.36	1009349
2019-08-08	182.60	186.88	182.26	186.35	1481180
2019-08-09	185.35	186.00	180.94	182.82	950678
2019-08-12	182.00	182.05	177.66	178.82	965449
2019-08-13	177.62	183.72	176.42	179.59	1689839
2019-08-14	176.05	176.86	174.01	174.68	1770821
2019-08-15	176.20	176.35	172.44	175.44	1140876
2019-08-16	177.51	179.54	176.18	177.83	995738
2019-08-19	179.95	181.03	177.37	178.67	1181520
2019-08-20	178.84	180.60	177.24	179.67	1039194
2019-08-21	182.00	183.53	179.91	183.33	971617
2019-08-22	183.88	185.12	180.78	183.97	1072244
2019-08-23	183.00	184.12	178.83	180.03	1654533
2019-08-26	182.98	182.98	180.16	182.35	805446
2019-08-27	182.95	183.80	179.80	180.11	1428671
2019-08-28	179.25	183.08	178.53	182.70	895111
2019-08-29	184.83	187.20	184.16	186.06	1423914
2019-08-30	187.48	187.74	182.59	184.67	1240021
2019-09-03	183.53	184.26	178.26	179.54	2558651
2019-09-04	180.65	181.86	179.99	180.70	2111422
2019-09-05	184.00	188.95	183.88	188.41	5919838
2019-09-06	197.79	204.44	197.75	203.14	10969415
2019-09-09	203.51	203.76	194.06	194.39	3878614
2019-09-10	194.29	194.29	190.90	193.26	2538282
2019-09-11	193.02	198.78	192.00	196.41	2173622
2019-09-12	198.17	201.55	196.88	198.73	2322489
2019-09-13	198.80	199.42	194.86	195.18	1512722
2019-09-16	194.16	194.91	192.12	193.70	1310840
2019-09-17	193.50	197.33	193.38	195.47	1222983
2019-09-18	195.46	197.16	192.65	195.36	1423247
2019-09-19	195.70	196.06	193.17	193.61	1336730
2019-09-20	194.08	196.04	189.18	189.30	2454597
2019-09-23	190.70	195.87	190.70	195.18	2375205
2019-09-24	196.45	196.79	190.74	193.85	2033872
2019-09-25	193.94	195.10	190.57	193.02	1376055
2019-09-26	192.36	193.93	189.64	191.54	965834
2019-09-27	192.68	192.96	188.55	189.72	1162333
2019-09-30	190.32	193.41	190.05	192.53	1235825
2019-10-01	193.41	194.07	191.32	192.69	1324128
2019-10-02	190.92	191.75	187.12	189.13	1353644
2019-10-03	188.76	190.30	185.36	190.15	1400034
2019-10-04	190.45	193.43	189.95	193.12	1200477
2019-10-07	191.92	193.40	190.81	191.66	1168224
2019-10-08	190.06	194.24	188.94	191.37	1157907
2019-10-09	193.85	194.50	192.00	192.16	922941
2019-10-10	192.28	198.22	191.61	198.13	2474343
2019-10-11	199.55	202.98	199.55	201.62	2293478
2019-10-14	201.89	205.11	201.24	203.04	1850606
2019-10-15	203.40	205.40	202.31	203.89	2065306
2019-10-16	202.36	203.93	201.67	203.08	1452582
2019-10-17	204.80	205.65	204.23	204.96	1309839
2019-10-18	203.70	209.02	203.31	207.11	2359043
2019-10-21	207.16	207.65	203.00	205.28	1570296
2019-10-22	206.42	207.17	203.96	204.40	1045232
2019-10-23	204.05	206.42	203.50	205.46	1072758
2019-10-24	205.22	206.88	204.91	206.84	838362
2019-10-25	206.35	208.06	205.00	208.00	993525
2019-10-28	203.90	207.53	203.00	205.97	2423928
2019-10-29	206.13	207.48	204.66	205.58	1179086
2019-10-30	205.77	206.11	204.30	205.85	1283630
2019-10-31	205.35	207.40	203.15	204.27	1802479
2019-11-01	205.18	205.66	199.23	200.69	2010645
2019-11-04	203.89	204.00	194.15	196.48	2671017
2019-11-05	197.00	197.89	191.21	194.34	2104589
2019-11-06	196.98	200.90	194.29	200.74	2484817
2019-11-07	202.00	203.55	200.90	202.82	1791363
2019-11-08	202.58	204.31	202.27	204.13	1302726
2019-11-11	203.25	207.19	202.69	207.19	1262687
2019-11-12	207.18	208.74	206.67	207.81	1728112
2019-11-13	207.59	211.31	206.96	211.11	1740785
2019-11-14	210.04	213.64	210.00	213.22	1253282
2019-11-15	214.31	216.05	212.26	215.91	1492783
2019-11-18	214.50	219.08	213.91	218.46	2023672
2019-11-19	217.79	219.97	216.51	216.88	1731043
2019-11-20	216.84	218.06	215.33	217.04	1534639
2019-11-21	216.98	218.90	216.51	216.74	978319
2019-11-22	218.00	220.00	215.11	219.90	1998779
2019-11-25	222.03	226.66	222.00	222.16	1814868
2019-11-26	223.26	225.01	220.25	222.84	1522024
2019-11-27	223.89	229.65	223.04	228.83	1774630
2019-11-29	228.74	228.84	225.57	225.69	783515
2019-12-02	226.25	227.00	222.81	225.53	1421746
2019-12-03	222.57	223.99	220.90	223.19	1471440
2019-12-04	225.00	226.33	223.48	225.58	1555791
2019-12-05	227.50	230.82	226.28	230.79	1390247
2019-12-06	232.56	233.12	229.06	229.38	1924583
2019-12-09	232.03	233.53	230.23	230.88	2142526
2019-12-10	231.67	231.70	227.07	229.65	2925406
2019-12-11	229.90	235.50	228.00	233.19	5349572
2019-12-12	226.05	228.82	218.18	224.47	11290618
2019-12-13	220.43	225.50	218.81	223.55	5235093
2019-12-16	224.72	227.32	223.76	225.35	2771723
2019-12-17	225.83	226.44	221.46	222.98	2311282
2019-12-18	223.97	225.60	223.30	224.31	2072329
2019-12-19	223.79	224.75	222.27	224.13	1809317
2019-12-20	224.69	230.57	224.39	230.29	3297909
2019-12-23	230.80	231.14	227.07	228.13	1453375
2019-12-24	228.47	229.41	227.11	229.03	613562
2019-12-26	229.39	233.42	229.31	231.17	1794241
2019-12-27	232.56	232.79	229.76	230.02	1516603
2019-12-30	229.80	231.75	227.53	230.83	1204373
2019-12-31	231.14	232.00	229.67	231.67	943316
2020-01-02	232.90	233.47	231.77	233.42	1439799
2020-01-03	231.24	234.50	230.23	232.64	1316345
2020-01-06	231.49	235.53	230.80	235.43	1461113
2020-01-07	235.50	236.85	233.34	233.70	1375380
2020-01-08	234.88	238.01	234.01	237.27	1884976
2020-01-09	239.22	239.47	235.29	235.90	1141626
2020-01-10	236.21	236.28	233.26	234.84	1178265
2020-01-13	238.57	245.35	238.11	245.18	4120297
2020-01-14	246.28	247.51	243.45	243.77	1644341
2020-01-15	245.15	246.04	243.39	243.49	996886
2020-01-16	245.00	245.52	241.79	243.71	1409674
2020-01-17	245.51	245.73	241.15	241.25	1335697
2020-01-21	241.43	243.48	240.00	242.52	1604776
2020-01-22	243.30	246.02	243.06	244.30	1205824
2020-01-23	242.62	244.28	241.50	243.06	868687
2020-01-24	243.74	245.06	239.27	240.35	938342
2020-01-27	233.80	237.87	231.84	236.74	1292033
2020-01-28	238.66	240.19	236.33	239.35	971529
2020-01-29	240.32	244.33	238.77	243.66	998493
2020-01-30	241.84	244.00	240.90	243.77	770997
2020-01-31	243.48	243.58	239.30	239.39	1391572
2020-02-03	240.18	247.70	240.18	246.37	1792231
2020-02-04	249.85	250.10	247.66	247.99	1354876
2020-02-05	249.15	249.71	243.56	243.90	1518920
2020-02-06	244.35	244.53	242.79	243.78	1155913
2020-02-07	243.77	246.89	242.17	243.51	1087615
2020-02-10	244.02	249.74	244.02	248.54	1192235
2020-02-11	249.34	252.39	248.34	251.58	1015053
2020-02-12	252.11	254.16	250.78	253.94	658191
2020-02-13	253.41	256.80	252.37	253.86	905256
2020-02-14	254.68	256.00	253.15	254.41	950970
2020-02-18	254.01	259.74	253.66	259.23	1273919
2020-02-19	261.00	263.50	259.81	262.51	907970
2020-02-20	262.93	266.20	258.75	263.68	1518458
2020-02-21	263.00	265.10	253.80	255.90	1588000
2020-02-24	245.39	247.87	235.69	246.21	1874983
2020-02-25	248.38	250.45	237.05	238.81	1550902
2020-02-26	239.15	244.13	237.04	238.56	1219290
2020-02-27	230.44	232.48	220.21	220.70	2834887
2020-02-28	210.00	217.70	208.90	217.41	3748400
2020-03-02	219.19	229.21	216.49	228.90	2333880
2020-03-03	228.87	235.42	225.96	227.13	3570747
2020-03-04	231.51	232.88	221.24	231.62	1723700
2020-03-05	225.40	227.38	216.15	221.19	2005034
2020-03-06	213.26	223.35	212.24	218.55	2494816
2020-03-09	202.00	208.33	194.24	199.77	2292465
2020-03-10	206.37	206.99	197.11	204.12	2273975
2020-03-11	199.39	201.49	191.39	193.74	2116125
2020-03-12	179.45	180.33	167.33	169.13	3906790
2020-03-13	175.90	176.79	162.32	176.75	2933296
2020-03-16	155.49	155.89	138.29	138.98	4568155
2020-03-17	141.70	156.80	136.09	144.88	3764726
2020-03-18	135.12	140.64	128.85	140.36	3809564
2020-03-19	136.33	162.78	136.33	154.86	2989605
2020-03-20	163.51	182.53	162.60	165.01	5337995
2020-03-23	165.55	180.36	165.05	172.30	4267466
2020-03-24	183.25	194.90	180.10	192.74	2912891
2020-03-25	195.50	202.86	192.43	193.62	3336430
2020-03-26	197.05	202.84	189.05	200.80	4135619
2020-03-27	192.50	195.55	184.06	188.84	3572149
2020-03-30	188.50	196.96	183.03	193.94	2197773
2020-03-31	193.03	194.20	188.19	189.55	2029234
2020-04-01	181.53	187.28	181.53	183.50	1767758
2020-04-02	182.00	185.50	177.77	185.49	2311307
2020-04-03	184.71	184.77	179.10	181.25	2208530
2020-04-06	188.22	195.70	185.75	194.95	2479110
2020-04-07	202.48	203.44	194.70	194.92	2228471
2020-04-08	196.80	200.50	194.33	196.01	1243327
2020-04-09	199.64	206.00	198.48	203.51	1898353
2020-04-13	202.76	203.44	197.66	199.27	1008804
2020-04-14	203.72	206.77	201.58	205.18	1842423
2020-04-15	200.20	208.50	199.60	207.95	1888859
2020-04-16	210.00	214.43	207.68	209.19	2187037
2020-04-17	215.25	226.42	213.52	225.86	3555221
2020-04-20	222.79	224.51	216.79	218.59	2086396
2020-04-21	215.00	216.55	206.50	206.72	2145157
2020-04-22	210.91	214.22	210.01	212.09	1350531
2020-04-23	212.39	216.72	210.42	211.64	1102585
2020-04-24	213.76	216.50	212.10	214.55	1521031
2020-04-27	217.60	227.87	216.38	226.89	2227548
2020-04-28	231.30	231.95	224.19	224.47	1340443
2020-04-29	229.84	237.49	227.51	232.43	1393263
2020-04-30	229.72	231.55	223.48	223.48	1591228
2020-05-01	219.11	220.46	216.20	218.69	1744561
2020-05-04	215.08	218.84	213.97	218.69	1059842
2020-05-05	221.72	222.00	216.18	218.21	1298956
2020-05-06	218.99	225.00	218.97	223.18	1229909
2020-05-07	224.53	228.59	220.57	225.99	1700630
2020-05-08	229.00	238.32	228.50	237.99	2037708
2020-05-11	237.57	246.84	234.53	245.62	1952128
2020-05-12	247.07	248.75	242.34	242.60	1924551
2020-05-13	242.25	243.10	225.89	229.39	2240090
2020-05-14	226.56	237.74	225.81	237.57	1453668
2020-05-15	234.89	247.54	234.01	247.09	1751147
2020-05-18	253.73	259.61	252.03	255.65	2319111
2020-05-19	256.89	257.38	251.03	251.41	1480513
2020-05-20	256.10	259.60	255.18	258.38	1095930
2020-05-21	259.37	268.27	257.57	267.53	1808432
2020-05-22	268.70	277.02	267.02	276.73	2073940
2020-05-26	282.55	284.92	279.31	281.41	2118784
2020-05-27	281.38	282.90	271.60	281.50	2159041
2020-05-28	281.47	291.31	277.52	284.42	2309327
2020-05-29	285.91	301.49	284.15	300.10	4877279
2020-06-01	299.77	310.22	297.25	308.69	2391920
2020-06-02	305.51	314.87	302.01	312.30	2871989
2020-06-03	313.06	324.70	312.50	323.74	2760314
2020-06-04	321.50	323.52	313.50	317.42	2751968
2020-06-05	319.16	323.80	317.00	319.78	2385335
2020-06-08	322.06	322.63	312.73	315.30	2588483
2020-06-09	313.20	318.90	307.80	316.40	2375172
2020-06-10	318.60	324.76	316.54	323.25	1746789
2020-06-11	314.37	321.10	306.63	308.12	3659551
2020-06-12	302.84	308.38	289.55	296.36	7634471
2020-06-15	289.17	303.25	288.61	303.05	2258670
2020-06-16	310.79	312.80	303.27	310.61	2107915
2020-06-17	313.00	313.83	302.57	303.69	1720259
2020-06-18	303.99	305.66	299.00	302.98	1573742
2020-06-19	306.98	307.01	295.29	297.38	2299817
2020-06-22	298.01	306.57	293.85	304.69	1580329
2020-06-23	308.01	310.21	300.73	301.16	1392147
2020-06-24	299.48	303.15	290.52	295.22	1595010
2020-06-25	294.30	295.26	288.50	295.13	1268020
2020-06-26	293.80	295.10	288.11	289.53	1700776
2020-06-29	290.11	295.67	284.29	294.35	1860889
2020-06-30	305.00	318.32	304.20	312.01	5473598
2020-07-01	314.50	316.99	306.36	308.62	1767472
2020-07-02	312.15	312.59	302.50	304.77	1885128
2020-07-06	309.00	316.12	308.60	314.35	2557866
2020-07-07	313.12	313.13	306.31	306.74	1337039
2020-07-08	310.88	311.25	306.58	309.88	1269632
2020-07-09	309.80	319.11	303.68	315.20	3287280
2020-07-10	316.64	317.97	308.12	314.39	1755644
2020-07-13	316.75	321.82	304.54	305.15	2212276
2020-07-14	303.53	309.45	295.01	308.32	2051186
2020-07-15	308.59	314.00	304.14	312.51	1653998
2020-07-16	308.50	315.21	306.78	313.08	1185609
2020-07-17	315.02	319.04	310.86	316.82	1674044
2020-07-20	319.14	329.85	317.00	326.84	1996945
2020-07-21	330.36	330.90	324.07	325.39	1471644
2020-07-22	325.89	329.48	322.53	326.72	901577
2020-07-23	327.16	337.57	316.00	320.01	2592475
2020-07-24	316.26	325.71	313.62	321.50	1442306
2020-07-27	324.28	333.18	323.04	331.55	2029300
2020-07-28	331.22	333.88	321.91	322.64	1534178
2020-07-29	322.20	329.50	321.50	325.74	1318780
2020-07-30	322.30	325.38	316.99	323.66	1225433
2020-07-31	326.17	326.28	319.60	325.59	1282629
2020-08-03	327.99	331.17	324.01	328.59	1362549
2020-08-04	327.93	330.39	324.32	328.21	1044557
2020-08-05	330.94	343.59	328.27	340.42	2188813
2020-08-06	342.32	343.09	334.12	339.18	1153164
2020-08-07	339.08	343.74	336.51	342.12	1580595
2020-08-10	342.47	347.35	337.39	344.32	1612043
2020-08-11	344.32	344.78	334.87	335.37	1518772
2020-08-12	338.00	346.43	337.79	345.33	1294837
2020-08-13	349.99	354.59	346.27	350.29	1439644
2020-08-14	350.15	351.69	345.03	349.12	877284
2020-08-17	350.49	355.82	350.00	354.87	729695
2020-08-18	358.07	360.77	352.45	358.78	1012956
2020-08-19	360.58	364.89	356.17	360.84	920752
2020-08-20	358.18	367.94	356.30	366.42	1078403
2020-08-21	367.45	369.77	364.55	368.75	847465
2020-08-24	372.20	377.84	369.40	376.31	1565566
2020-08-25	376.51	380.59	372.21	378.50	1064280
2020-08-26	381.41	383.20	376.67	381.50	1021812
2020-08-27	384.00	384.05	373.89	374.84	1694124
2020-08-28	377.00	380.92	376.13	377.48	1257397
2020-08-31	377.50	379.31	372.50	375.67	1672043
2020-09-01	376.60	391.38	373.56	391.16	1364372
2020-09-02	398.11	399.90	387.08	398.29	1631250
2020-09-03	393.39	396.83	376.37	377.87	2412878
2020-09-04	372.39	376.40	345.97	361.41	3111650
2020-09-08	351.01	365.00	348.50	349.80	3512467
2020-09-09	334.83	334.92	315.25	323.93	8543121
2020-09-10	326.90	336.28	317.67	320.00	3416632
2020-09-11	323.00	323.00	308.63	313.39	3090369
2020-09-14	315.99	317.75	311.13	313.82	1775569
2020-09-15	318.33	319.00	312.68	315.49	1836695
2020-09-16	316.32	317.43	309.58	309.99	1691976
2020-09-17	304.15	308.84	301.55	303.11	2258120
2020-09-18	304.73	304.80	290.57	294.76	3042766
2020-09-21	289.65	295.68	287.21	295.56	2257336
2020-09-22	297.62	314.15	296.77	313.60	4030441
2020-09-23	325.34	331.85	313.79	316.77	4646018
2020-09-24	312.89	320.92	303.21	315.58	2451275
2020-09-25	315.61	316.50	308.59	315.35	1788035
2020-09-28	317.88	319.29	310.60	318.73	1448539
2020-09-29	318.74	325.24	315.97	323.67	1344119
2020-09-30	328.80	334.34	326.81	329.37	2001846
2020-10-01	334.01	343.27	332.62	341.05	1715913
2020-10-02	333.00	339.26	327.73	332.67	1848362
2020-10-05	334.00	337.97	327.03	337.87	1397797
2020-10-06	335.66	339.49	327.39	329.29	1575500
2020-10-07	333.38	339.20	333.10	338.91	1225816
2020-10-08	343.90	343.94	337.17	337.94	1077498
2020-10-09	340.81	349.35	338.40	346.46	1726004
2020-10-12	351.20	351.55	342.83	348.00	1236522
2020-10-13	350.00	359.24	348.20	356.29	1402427
2020-10-14	358.89	358.89	346.31	352.07	1128074
2020-10-15	345.12	354.73	345.00	353.61	762695
2020-10-16	356.15	358.57	348.29	349.95	869516
2020-10-19	351.00	352.31	336.05	336.46	1367223
2020-10-20	338.26	338.63	329.88	330.04	1277359
2020-10-21	331.16	336.66	325.16	325.50	1623660
2020-10-22	326.53	327.37	316.48	325.67	1847806
2020-10-23	327.01	334.19	322.82	333.92	1164097
2020-10-26	336.10	340.85	325.65	331.60	1416690
2020-10-27	332.88	337.29	330.51	333.81	891669
2020-10-28	330.39	333.00	326.26	329.51	1088461
2020-10-29	332.98	335.20	326.42	330.15	803404
2020-10-30	326.69	328.67	314.63	319.29	1398647
2020-11-02	321.02	324.23	307.81	315.50	1327300
2020-11-03	317.50	328.86	312.05	327.13	1196381
2020-11-04	336.75	342.25	331.08	340.18	1381464
2020-11-05	345.21	348.51	338.25	347.18	1187783
2020-11-06	348.15	349.64	343.02	343.80	990246
2020-11-09	351.50	353.93	326.65	326.96	1882501
2020-11-10	326.18	328.52	311.04	322.19	1520331
2020-11-11	325.61	337.86	322.19	336.68	984756
2020-11-12	335.00	338.90	328.57	329.91	897480
2020-11-13	330.50	332.65	324.50	325.45	793070
2020-11-16	324.02	333.76	322.17	331.77	915770
2020-11-17	331.00	340.70	327.21	338.40	799833
2020-11-18	339.81	342.59	333.85	336.93	917822
2020-11-19	336.32	345.36	332.16	344.60	898131
2020-11-20	342.70	349.98	340.30	345.74	843529
2020-11-23	348.45	351.41	343.62	348.53	806165
2020-11-24	350.57	352.00	344.41	349.55	679102
2020-11-25	350.00	358.25	348.18	357.80	1086022
2020-11-27	361.66	365.78	358.01	365.39	847820
2020-11-30	367.78	371.98	357.49	370.22	1632164
2020-12-01	373.21	379.69	370.44	377.52	1512206
2020-12-02	375.69	381.37	371.58	372.60	1090199
2020-12-03	374.21	383.54	373.38	375.42	1524060
2020-12-04	378.87	380.25	374.36	377.06	1267760
2020-12-07	376.30	376.55	366.66	371.48	2041775
2020-12-08	372.03	375.67	367.00	371.07	1569175
2020-12-09	374.51	378.50	361.84	363.56	1722325
2020-12-10	367.02	370.68	359.78	369.07	2700553
2020-12-11	366.33	366.57	343.28	344.32	6440579
2020-12-14	344.00	354.83	337.07	352.37	2712307
2020-12-15	355.94	360.81	353.62	356.07	2095663
2020-12-16	357.21	363.50	351.57	363.10	2086674
2020-12-17	367.00	387.37	363.99	386.07	3870281
2020-12-18	387.06	387.22	373.18	378.05	2698348
2020-12-21	373.36	377.77	369.46	373.40	1714591
2020-12-22	373.75	375.00	357.52	360.07	2338621
2020-12-23	363.00	363.99	354.91	355.13	1348838
2020-12-24	355.00	356.39	350.45	351.42	757754
2020-12-28	355.19	355.19	345.50	351.36	1352978
2020-12-29	353.76	354.22	343.67	353.22	1227082
2020-12-30	355.00	356.00	349.80	350.78	1197006
2020-12-31	349.28	351.81	346.76	348.03	791971
2021-01-04	351.67	356.83	346.41	356.40	2015344
2021-01-05	357.89	369.44	357.38	366.50	2122925
2021-01-06	362.11	367.60	357.48	363.25	1170809
2021-01-07	366.87	374.20	364.60	367.29	1102993
2021-01-08	367.36	370.54	362.59	365.46	994943
2021-01-11	354.13	373.08	352.34	361.66	1755214
2021-01-12	361.60	362.25	351.14	356.93	1628039
2021-01-13	357.75	359.01	350.50	352.14	1108651
2021-01-14	352.30	357.59	347.51	347.73	1047675
2021-01-15	347.00	347.20	337.43	344.50	1401210
2021-01-19	346.49	348.55	340.15	342.25	1200123
2021-01-20	344.91	357.13	343.81	355.12	1311016
2021-01-21	356.76	358.05	348.80	349.22	842075
2021-01-22	349.15	350.17	344.42	346.37	651837
2021-01-25	347.14	350.00	335.00	339.99	1784475
2021-01-26	340.50	340.50	328.65	330.56	1962272
2021-01-27	325.50	331.49	312.90	329.51	2103970
2021-01-28	330.80	336.50	328.70	330.24	1673416
2021-01-29	327.85	330.81	322.01	328.68	1258338
2021-02-01	329.38	334.22	324.40	333.47	1410682
2021-02-02	335.82	344.33	334.67	343.92	1154185
2021-02-03	344.99	345.00	331.52	332.39	1367915
2021-02-04	335.34	340.00	334.35	338.59	1143181
2021-02-05	340.20	340.20	332.91	334.08	1226684
2021-02-08	335.95	342.43	334.12	339.71	1039219
2021-02-09	336.65	342.33	334.15	340.69	948100
2021-02-10	341.20	344.91	338.01	341.39	919339
2021-02-11	344.72	347.00	340.86	345.89	950421
2021-02-12	345.01	345.67	339.25	342.86	829705
2021-02-16	344.19	345.00	339.23	339.85	862037
2021-02-17	338.07	338.59	331.19	337.52	869403
2021-02-18	334.85	338.42	325.75	336.83	1242851
2021-02-19	337.00	338.19	331.12	332.23	1171820
2021-02-22	328.81	328.81	319.31	321.49	1324356
2021-02-23	315.77	325.51	304.87	322.85	1948101
2021-02-24	318.79	321.18	312.51	317.70	1127903
2021-02-25	316.20	326.19	308.58	310.12	1278361
2021-02-26	312.35	316.58	306.40	311.68	1460825
2021-03-01	313.09	317.35	312.11	314.83	1315314
2021-03-02	316.51	321.25	312.10	317.47	1371082
2021-03-03	313.69	315.75	295.68	295.99	2479184
2021-03-04	296.41	299.28	280.48	285.14	3084222
2021-03-05	290.45	293.82	269.28	293.24	2596158
2021-03-08	291.17	295.87	288.05	288.94	1966664
2021-03-09	296.95	304.85	294.78	298.35	1585192
2021-03-10	302.07	311.41	299.19	309.00	2368341
2021-03-11	313.53	315.34	308.74	310.34	1804615
2021-03-12	304.46	307.70	299.01	306.08	1260965
2021-03-15	306.73	314.57	304.17	314.32	875628
2021-03-16	315.55	316.89	305.70	308.75	1145624
2021-03-17	303.89	316.59	303.89	315.22	1022044
2021-03-18	311.17	316.20	305.28	306.35	1110399
2021-03-19	305.37	312.48	303.51	308.71	1623944
2021-03-22	309.59	316.52	308.76	313.60	889336
2021-03-23	314.22	321.30	312.90	314.03	1155192
2021-03-24	316.30	319.70	306.68	307.31	1039279
2021-03-25	303.56	307.85	298.54	306.21	1326873
2021-03-26	302.61	314.15	302.48	314.00	1109445
2021-03-29	317.46	319.80	310.25	316.16	1475092
2021-03-30	314.52	320.58	311.44	317.09	2537129
2021-03-31	307.65	311.69	300.05	306.71	4932358
2021-04-01	308.29	308.79	300.32	301.07	2987491
2021-04-05	302.86	302.86	295.89	298.75	2156413
2021-04-06	300.38	309.33	298.02	308.52	2004768
2021-04-07	306.87	311.32	304.75	306.04	1162187
2021-04-08	309.97	313.88	308.11	312.56	1550030
2021-04-09	311.45	319.30	310.60	318.12	1357925
2021-04-12	317.78	324.26	314.36	323.87	1246911
2021-04-13	322.67	324.42	318.57	324.00	1077385
2021-04-14	323.86	325.00	321.22	323.00	1060454
2021-04-15	324.54	328.40	323.40	325.83	1058324
2021-04-16	325.51	325.73	321.51	324.10	923436
2021-04-19	321.48	324.97	321.48	322.27	1062625
2021-04-20	322.80	323.65	314.83	316.29	868184
2021-04-21	316.90	326.68	316.70	326.68	1243755
2021-04-22	326.18	338.88	326.18	338.75	2146708
2021-04-23	338.61	342.46	336.71	340.98	1641581
2021-04-26	340.61	341.12	334.84	337.80	787512
2021-04-27	338.00	341.48	336.20	339.28	617662
2021-04-28	339.27	342.00	335.59	338.06	626200
2021-04-29	340.84	347.00	339.17	342.90	1067486
2021-04-30	342.86	344.45	334.99	335.27	1091914
2021-05-03	336.47	337.02	332.76	335.38	757058
2021-05-04	330.00	331.99	321.88	324.90	1025430
2021-05-05	326.86	330.74	321.02	322.09	823876
2021-05-06	320.50	323.77	317.29	321.28	742280
2021-05-07	322.03	331.55	322.03	330.24	860000
2021-05-10	330.00	331.65	324.15	324.26	857030
2021-05-11	318.69	323.77	316.40	322.04	1199992
2021-05-12	317.02	321.70	304.30	305.21	1312800
2021-05-13	307.78	311.04	304.00	307.93	854344
2021-05-14	309.42	316.78	309.00	314.65	606470
2021-05-17	311.50	314.65	309.12	314.54	631854
2021-05-18	314.30	316.58	310.79	312.03	653590
2021-05-19	307.46	310.92	304.38	310.31	737706
2021-05-20	310.91	320.04	310.72	319.17	846194
2021-05-21	322.87	322.87	310.41	313.20	1186922
2021-05-24	315.24	320.40	313.50	318.19	735903
2021-05-25	320.84	324.55	318.82	324.11	967871
2021-05-26	325.91	330.03	324.37	329.76	1049896
2021-05-27	327.52	331.40	323.72	328.11	1744360
2021-05-28	330.52	330.52	323.00	323.13	910367
2021-06-01	322.44	323.39	315.90	318.62	1318383
2021-06-02	319.91	321.71	315.79	320.78	1124855
2021-06-03	318.63	320.92	313.06	317.36	1954918
2021-06-04	321.86	331.03	318.50	329.52	2591129
2021-06-07	330.53	338.20	330.11	331.61	1444637
2021-06-08	334.87	335.49	328.33	331.00	1134105
2021-06-09	331.09	331.77	325.60	327.22	861443
2021-06-10	329.02	332.76	327.51	329.80	671516
2021-06-11	331.10	338.69	329.54	338.30	957684
2021-06-14	340.77	347.24	335.20	337.62	895839
2021-06-15	336.39	336.57	333.42	335.19	644750
2021-06-16	337.52	339.14	333.47	337.26	841191
2021-06-17	335.15	351.10	334.50	349.40	2003590
2021-06-18	346.21	351.26	343.49	347.57	1509855
2021-06-21	348.17	354.49	345.72	352.29	829092
2021-06-22	352.28	360.25	352.05	359.11	921867
2021-06-23	358.26	362.17	357.02	359.40	684635
2021-06-24	362.84	364.96	361.17	361.91	768231
2021-06-25	365.00	371.00	361.00	363.69	1707682
2021-06-28	365.06	367.79	363.52	363.79	1222264
2021-06-29	363.79	368.32	363.15	366.66	648919
2021-06-30	366.34	367.25	364.49	364.97	664016
2021-07-01	363.79	366.51	361.51	364.23	880848
2021-07-02	365.87	369.55	365.51	368.47	697894
2021-07-06	369.95	372.41	364.74	371.37	948029
2021-07-07	374.00	378.00	371.26	377.82	836855
2021-07-08	370.68	375.15	368.68	373.53	795552
2021-07-09	373.91	378.43	372.77	377.42	671408
2021-07-12	375.93	378.00	366.58	368.91	806003
2021-07-13	367.04	372.62	365.88	370.77	647176
2021-07-14	377.34	385.90	375.83	376.99	2119371
2021-07-15	379.61	380.82	370.38	376.17	1186286
2021-07-16	376.41	378.50	370.98	371.69	623858
2021-07-19	367.78	373.72	364.51	373.04	904133
2021-07-20	375.27	387.92	373.56	383.30	1638132
2021-07-21	383.20	386.37	380.50	383.62	682512
2021-07-22	383.75	397.50	383.75	395.85	1196887
2021-07-23	394.99	405.95	394.13	402.79	1215009
2021-07-26	402.57	405.94	392.54	395.44	799307
2021-07-27	394.27	394.27	385.74	391.43	652264
2021-07-28	392.35	394.77	389.13	393.09	511603
2021-07-29	394.54	406.24	394.32	402.87	1051983
2021-07-30	399.14	403.21	397.83	400.17	563895
2021-08-02	402.77	406.21	399.58	402.65	512247
2021-08-03	402.76	409.25	402.76	407.51	575040
2021-08-04	409.00	413.49	408.12	410.47	593258
2021-08-05	411.00	415.34	410.63	414.39	554030
2021-08-06	412.44	413.00	406.53	408.52	609095
2021-08-09	409.09	410.65	406.76	407.64	546339
2021-08-10	407.33	411.54	404.58	405.87	602142
2021-08-11	406.26	413.49	405.87	408.82	567690
2021-08-12	407.52	410.04	406.39	408.91	397416
2021-08-13	409.00	409.14	403.17	408.72	429292
2021-08-16	406.25	407.57	400.37	407.42	572919
2021-08-17	403.12	403.25	388.20	392.48	1099381
2021-08-18	392.60	397.35	390.99	391.38	512585
2021-08-19	385.50	399.00	384.36	396.49	840939
2021-08-20	395.92	398.20	391.58	397.83	635486
2021-08-23	398.57	406.32	396.56	404.36	546458
2021-08-24	403.50	406.83	402.00	405.80	490974
2021-08-25	404.85	409.04	402.65	408.32	506123
2021-08-26	408.54	408.54	402.00	404.44	469085
2021-08-27	403.76	409.34	402.83	405.97	465839
2021-08-30	406.44	417.85	406.41	414.52	857947
2021-08-31	413.97	413.97	397.36	400.17	1275483
2021-09-01	400.71	401.95	393.68	395.53	966304
2021-09-02	398.24	398.85	386.51	388.37	884521
2021-09-03	388.27	390.77	385.12	388.33	712426
2021-09-07	394.88	394.95	383.01	386.46	1082401
2021-09-08	384.95	386.28	376.37	380.85	2878287
2021-09-09	433.73	434.22	420.27	420.71	7789552
2021-09-10	424.00	430.05	417.09	425.58	2150628
2021-09-13	428.31	428.31	418.99	425.12	1244861
2021-09-14	426.74	427.69	419.39	420.50	853674
2021-09-15	420.94	421.02	414.09	418.95	818786
2021-09-16	417.21	429.80	417.21	426.44	978942
2021-09-17	428.40	432.74	424.30	426.55	1546474
2021-09-20	418.10	425.30	412.49	419.53	971463
2021-09-21	422.39	426.70	419.55	424.19	610944
2021-09-22	425.12	431.28	422.01	431.18	948517
2021-09-23	433.00	437.32	430.00	431.91	1490115
2021-09-24	427.44	433.61	424.07	432.61	873339
2021-09-27	430.48	434.93	427.81	430.72	698297
2021-09-28	427.89	429.45	413.70	414.54	1149465
2021-09-29	418.07	419.00	408.50	410.22	899112
2021-09-30	410.28	411.30	403.32	404.70	798632
2021-10-01	407.52	408.19	399.38	401.37	787834
2021-10-04	401.31	401.46	390.42	392.57	956554
2021-10-05	399.07	404.81	396.68	397.12	818403
2021-10-06	392.66	400.68	392.52	398.13	810978
2021-10-07	401.01	408.61	398.40	399.72	708742
2021-10-08	401.41	401.76	393.72	397.22	560705
2021-10-11	399.40	399.40	385.61	386.04	790587
2021-10-12	388.44	389.74	383.24	384.57	828185
2021-10-13	390.37	402.07	388.33	400.71	1451476
2021-10-14	404.48	410.68	402.08	406.99	708782
2021-10-15	408.09	409.41	403.00	403.51	815710
2021-10-18	401.25	417.62	400.30	417.38	647713
2021-10-19	417.64	420.58	414.32	416.64	493682
2021-10-20	419.66	423.90	413.66	414.40	524832
2021-10-21	416.27	424.85	416.14	424.04	566774
2021-10-22	422.49	424.57	418.90	421.73	444732
2021-10-25	423.74	430.00	423.03	427.94	636933
2021-10-26	431.00	435.00	427.11	432.73	630146
2021-10-27	432.95	438.36	428.00	433.70	533895
2021-10-28	435.31	443.60	435.31	443.46	687723
2021-10-29	446.62	467.04	446.08	466.01	1346225
2021-11-01	468.00	469.44	456.10	458.88	788898
2021-11-02	461.50	470.11	460.77	464.64	676907
2021-11-03	466.13	469.10	462.16	467.48	561849
2021-11-04	469.93	478.66	469.02	473.94	676950
2021-11-05	474.28	477.38	465.78	467.91	817628
2021-11-08	471.82	471.82	456.76	466.14	736532
2021-11-09	466.84	471.84	465.30	470.24	613642
2021-11-10	464.55	467.56	453.85	457.36	647748
2021-11-11	461.50	462.91	452.51	453.00	507066
2021-11-12	457.44	457.44	450.61	452.59	721597
2021-11-15	455.75	464.67	454.66	461.96	737949
2021-11-16	464.51	485.83	463.73	477.91	1390054
2021-11-17	476.78	477.80	465.34	465.84	866710
2021-11-18	469.00	474.06	462.05	473.24	750504
2021-11-19	474.35	478.28	469.09	473.00	872361
2021-11-22	473.43	473.43	458.27	460.93	796286
2021-11-23	460.71	465.39	454.78	458.76	600801
2021-11-24	452.51	458.39	446.58	457.86	633808
2021-11-26	460.18	462.11	453.64	456.58	418662
2021-11-29	458.50	466.72	455.50	463.26	758969
2021-11-30	463.19	468.77	452.20	454.41	1266302
2021-12-01	459.55	467.98	447.96	448.43	892464
2021-12-02	447.50	454.00	441.40	450.68	833141
2021-12-03	453.43	454.94	430.67	435.72	1279188
2021-12-06	435.72	436.54	413.06	423.54	1479902
2021-12-07	434.97	442.50	431.66	434.95	1223438
2021-12-08	434.95	436.38	421.47	426.00	1858561
2021-12-09	426.81	427.47	415.84	416.92	3002090
2021-12-10	410.00	421.39	402.32	409.58	2641259
2021-12-13	412.67	414.88	401.48	403.75	1142024
2021-12-14	398.28	399.82	391.00	395.09	1431990
2021-12-15	394.08	405.00	385.15	402.48	1901280
2021-12-16	402.48	404.43	386.45	390.62	1718386
2021-12-17	384.15	388.51	378.50	384.66	2071651
2021-12-20	382.62	382.95	366.45	370.57	2210830
2021-12-21	376.07	385.22	375.07	383.31	1664492
2021-12-22	385.27	390.91	383.52	388.79	1104891
2021-12-23	389.01	392.53	383.47	391.56	906719
2021-12-27	392.98	401.92	392.98	400.75	927884
2021-12-28	405.96	406.00	400.00	400.07	953856
2021-12-29	400.30	403.00	400.00	401.00	742674
2021-12-30	401.52	405.40	398.50	398.69	936528
2021-12-31	400.00	401.97	391.27	391.45	1066009
2022-01-03	392.20	394.49	380.61	387.56	1322067
2022-01-04	387.24	389.71	376.01	380.82	1199628
2022-01-05	381.16	381.16	362.21	362.48	1543569
2022-01-06	358.93	371.42	355.68	368.77	1660305
2022-01-07	366.04	366.99	354.32	355.21	2212162
2022-01-10	329.95	349.58	323.50	348.43	4235901
2022-01-11	345.81	347.49	337.05	346.75	1703121
2022-01-12	348.86	354.44	345.48	352.72	1461550
2022-01-13	353.90	354.85	335.73	336.27	1479413
2022-01-14	333.50	335.48	325.73	328.98	1850538
2022-01-18	325.07	336.33	324.00	332.53	1376461
2022-01-19	334.38	338.10	329.02	330.95	997246
2022-01-20	334.50	340.29	321.65	322.53	1362485
2022-01-21	321.50	324.00	312.66	313.02	1731615
2022-01-24	308.19	322.39	296.19	321.62	2445149
2022-01-25	313.01	315.80	305.12	308.83	1347923
2022-01-26	313.50	319.76	299.17	302.76	1457500
2022-01-27	307.84	312.43	304.45	306.52	1422967
2022-01-28	303.26	316.34	301.60	315.91	1348384
2022-01-31	317.34	334.08	316.41	333.76	1903850
2022-02-01	335.48	346.13	333.39	344.91	1818626
2022-02-02	348.86	353.62	344.40	349.19	2267552
2022-02-03	338.00	345.48	329.25	330.35	1664461
2022-02-04	329.75	339.52	329.75	336.37	949930
2022-02-07	336.37	338.81	327.81	332.20	840343
2022-02-08	331.69	336.14	327.65	334.40	665638
2022-02-09	339.21	343.57	335.00	339.64	703196
2022-02-10	332.05	343.92	331.18	334.35	1186573
2022-02-11	333.21	336.10	315.63	316.72	1244157
2022-02-14	316.14	320.26	309.97	313.64	1121937
2022-02-15	320.91	322.71	315.11	318.15	825535
2022-02-16	316.46	321.24	312.02	320.04	783784
2022-02-17	317.46	321.15	309.59	310.03	710393
2022-02-18	313.24	315.42	307.01	308.66	822492
2022-02-22	306.57	311.59	300.93	304.58	1291663
2022-02-23	309.20	309.52	295.17	295.24	997412
2022-02-24	285.78	311.14	283.21	310.36	1507200
2022-02-25	310.00	318.42	305.29	317.58	937167
2022-02-28	312.42	320.43	311.34	319.94	1284807
2022-03-01	321.11	326.02	313.30	315.18	1236657
2022-03-02	317.39	330.78	316.76	330.07	1361052
2022-03-03	330.66	331.50	320.50	322.84	1094118
2022-03-04	321.26	323.99	314.54	320.58	1131091
2022-03-07	322.63	324.47	301.87	302.38	1452507
2022-03-08	301.86	306.01	292.19	296.52	1637335
2022-03-09	305.92	306.79	301.22	305.82	1574343
2022-03-10	300.00	303.98	297.52	301.74	934837
2022-03-11	306.13	306.13	291.38	291.55	978426
2022-03-14	290.67	293.76	283.00	289.24	1459067
2022-03-15	284.13	293.01	278.00	289.92	1734525
2022-03-16	297.12	306.39	292.25	305.10	1252233
2022-03-17	304.03	309.77	300.22	307.60	858909
2022-03-18	304.91	317.53	304.75	316.93	1272512
2022-03-21	316.08	317.03	303.50	308.22	1043173
2022-03-22	313.29	318.50	311.71	315.03	1181066
2022-03-23	313.38	315.78	308.18	310.42	975259
2022-03-24	310.54	317.83	306.05	317.74	1066662
2022-03-25	319.00	321.84	316.01	321.14	1322028
2022-03-28	320.22	334.00	319.86	331.78	2255458
2022-03-29	337.00	353.39	336.07	343.97	3156964
2022-03-30	370.00	389.15	358.57	376.92	8081989
2022-03-31	374.95	377.00	364.91	365.23	2232704
2022-04-01	364.90	369.23	362.70	367.44	1360532
2022-04-04	368.36	384.40	368.25	384.18	1813344
2022-04-05	382.68	383.77	372.28	378.99	1497868
2022-04-06	372.00	374.72	365.00	371.83	1472175
2022-04-07	369.78	380.40	368.76	379.23	1265381
2022-04-08	376.54	378.22	369.08	369.46	1268144
2022-04-11	365.56	372.41	361.11	368.74	1268953
2022-04-12	373.26	390.76	372.46	376.16	1787262
2022-04-13	376.11	398.54	375.79	395.03	2184916
2022-04-14	394.86	398.00	390.17	390.78	1505234
2022-04-18	389.35	393.64	382.42	387.56	847312
2022-04-19	395.88	408.49	394.47	404.66	1951352
2022-04-20	410.32	410.70	384.87	385.40	2287252
2022-04-21	388.49	392.00	375.01	377.25	1747668
2022-04-22	373.73	376.51	362.66	363.66	1640034
2022-04-25	361.60	368.47	356.51	368.09	1350750
2022-04-26	364.24	366.79	352.44	352.53	1336559
2022-04-27	352.54	361.98	350.05	354.02	1124321
2022-04-28	359.35	367.32	352.09	362.43	1012887
2022-04-29	364.02	371.36	353.93	354.63	996937
2022-05-02	354.00	361.44	349.63	360.84	794280
2022-05-03	360.02	361.45	353.12	355.70	738881
2022-05-04	352.78	365.32	345.17	364.67	962041
2022-05-05	359.97	360.94	338.33	343.60	1180986
2022-05-06	336.26	336.75	309.53	317.05	2650823
2022-05-09	308.79	313.00	291.00	292.68	2201308
2022-05-10	301.42	307.84	288.72	302.11	1402109
2022-05-11	302.11	306.54	290.78	291.30	1456461
2022-05-12	285.00	302.79	281.55	294.00	1480302
2022-05-13	303.13	312.58	301.36	309.29	1076685
2022-05-16	302.11	308.66	300.53	304.15	758613
2022-05-17	314.88	316.49	300.77	305.48	1223550
2022-05-18	296.00	296.01	268.36	272.52	2832103
2022-05-19	267.70	278.72	264.24	271.22	1971069
2022-05-20	279.89	280.86	263.20	274.04	1846694
2022-05-23	269.92	273.36	265.53	272.84	1312057
2022-05-24	266.40	267.17	253.07	257.51	1861465
2022-05-25	254.88	264.60	251.51	260.66	2576361
2022-05-26	276.43	289.47	275.49	287.48	2340016
2022-05-27	288.82	297.56	288.82	293.65	1852627
2022-05-31	296.36	298.19	289.03	292.69	2957985
2022-06-01	297.85	299.70	286.87	289.96	2197035
2022-06-02	290.55	303.24	286.70	302.58	4300711
2022-06-03	303.45	305.81	293.57	300.80	3997285
2022-06-06	305.00	308.42	296.60	301.62	1851087
2022-06-07	295.00	307.86	294.68	306.19	1285482
2022-06-08	306.55	312.90	304.32	307.77	954236
2022-06-09	303.81	309.44	302.13	302.30	866954
2022-06-10	294.58	297.50	290.07	291.60	1184968
2022-06-13	280.42	282.37	273.34	278.58	1750159
2022-06-14	280.44	284.62	276.58	280.50	931040
2022-06-15	283.21	290.12	279.75	285.72	955433
2022-06-16	278.37	278.37	267.78	271.34	1269867
2022-06-17	271.27	281.23	271.15	278.13	1384057
2022-06-21	282.89	284.50	275.89	276.45	1128691
2022-06-22	274.12	280.59	271.35	277.88	979716
2022-06-23	282.14	288.41	278.00	286.33	972203
2022-06-24	289.92	295.71	288.47	293.36	1443307
2022-06-27	295.12	297.06	284.23	287.48	1010814
2022-06-28	288.37	294.06	278.16	278.56	940251
2022-06-29	280.46	286.46	276.53	282.98	819637
2022-06-30	277.49	279.83	271.00	272.61	1248185
2022-07-01	269.14	271.08	261.03	263.38	1867969
2022-07-05	263.17	283.84	258.79	283.62	2415716
2022-07-06	284.32	288.90	275.76	280.38	956741
2022-07-07	280.33	291.87	278.23	290.72	931654
2022-07-08	288.91	295.49	285.15	293.39	892715
2022-07-11	281.00	287.20	277.10	281.76	1230527
2022-07-12	282.81	289.00	277.05	279.39	776802
2022-07-13	272.89	283.00	271.05	280.97	797327
2022-07-14	277.35	280.70	272.26	278.99	797668
2022-07-15	280.89	287.63	280.60	286.41	946049
2022-07-18	291.60	293.54	283.04	284.64	700894
2022-07-19	290.31	296.63	286.84	296.34	864098
2022-07-20	295.49	303.77	294.34	302.79	1001841
2022-07-21	305.30	308.25	300.16	307.36	909112
2022-07-22	307.50	312.25	301.95	304.50	808754
2022-07-25	306.00	306.00	298.82	301.32	512763
2022-07-26	293.75	294.53	281.57	283.41	1618447
2022-07-27	285.55	296.35	283.94	295.57	1302730
2022-07-28	295.57	305.16	293.36	303.85	807159
2022-07-29	304.38	310.86	299.50	310.51	1384235
2022-08-01	308.09	314.15	305.68	310.01	743700
2022-08-02	307.42	310.42	303.59	305.70	803464
2022-08-03	311.00	316.97	308.44	315.38	849741
2022-08-04	316.35	317.57	313.67	316.40	882230
2022-08-05	309.30	321.42	308.77	317.80	1012727
2022-08-08	317.04	326.50	315.13	316.24	844676
2022-08-09	314.02	314.50	303.16	306.55	669778
2022-08-10	314.00	322.00	313.45	319.26	1146069
2022-08-11	325.84	329.10	314.56	316.98	915867
2022-08-12	320.70	322.91	317.00	321.69	754952
2022-08-15	320.18	330.47	320.14	330.34	953900
2022-08-16	331.00	335.71	326.26	331.70	1078028
2022-08-17	327.53	332.50	324.51	329.80	772644
2022-08-18	330.57	334.96	328.51	333.42	834102
2022-08-19	328.48	329.02	321.32	322.47	935174
2022-08-22	317.12	321.49	313.52	315.22	892322
2022-08-23	315.35	322.55	314.69	315.93	689317
2022-08-24	315.10	321.02	313.26	317.84	551861
2022-08-25	319.22	323.59	317.04	323.36	603242
2022-08-26	323.20	324.90	310.14	311.31	1111648
2022-08-29	304.98	311.97	303.66	307.50	1165064
2022-08-30	311.36	312.00	302.50	307.07	1179191
2022-08-31	307.96	310.49	295.54	299.96	1915257
2022-09-01	293.97	294.88	283.31	294.45	3495329
2022-09-02	326.40	329.64	311.12	314.17	8780277
2022-09-06	313.90	328.58	312.39	327.81	3921470
2022-09-07	329.20	339.75	324.46	336.87	2616306
2022-09-08	334.64	346.02	332.91	345.79	2206700
2022-09-09	348.45	355.59	347.50	348.65	2189106
2022-09-12	349.00	353.26	348.06	352.74	1217390
2022-09-13	342.95	346.21	335.37	337.32	1436353
2022-09-14	339.04	343.37	335.39	342.92	1414315
2022-09-15	341.17	345.10	336.57	338.60	1065930
2022-09-16	331.85	336.56	330.16	333.24	1520390
2022-09-19	330.07	337.45	329.43	337.08	1037386
2022-09-20	334.08	335.67	327.80	331.57	819311
2022-09-21	334.13	334.13	317.90	318.12	1405210
2022-09-22	318.06	318.28	306.02	306.30	1621875
2022-09-23	302.50	303.50	289.26	293.20	1926646
2022-09-26	292.26	300.79	291.87	294.66	1325150
2022-09-27	300.20	303.46	294.56	299.19	1247839
2022-09-28	300.10	310.89	298.54	309.34	1239504
2022-09-29	303.97	304.81	296.14	300.22	1262572
2022-09-30	285.65	287.48	277.50	279.56	3842022
2022-10-03	281.50	295.64	281.12	292.10	1776767
2022-10-04	302.13	308.97	301.67	307.80	1551151
2022-10-05	303.85	311.55	301.67	310.05	1259351
2022-10-06	308.02	316.27	308.02	310.48	1060153
2022-10-07	303.55	306.44	296.47	298.22	1283966
2022-10-10	297.64	297.64	286.55	289.85	1134018
2022-10-11	296.93	304.28	287.83	295.68	2579350
2022-10-12	298.85	302.87	292.12	295.50	1671694
2022-10-13	285.50	299.58	279.10	294.51	1492656
2022-10-14	300.27	304.00	286.28	288.78	1551500
2022-10-17	295.56	300.53	293.32	297.65	1492250
2022-10-18	307.74	308.88	294.26	297.76	1142349
2022-10-19	295.00	304.50	293.76	296.87	1563884
2022-10-20	296.72	303.93	290.20	293.13	1338450
2022-10-21	291.46	299.13	289.01	298.63	1258092
2022-10-24	299.84	299.84	287.64	297.68	1242178
2022-10-25	301.85	321.62	300.53	320.63	2266024
2022-10-26	316.78	328.81	314.10	321.33	1726252
2022-10-27	323.50	327.30	316.31	320.61	1339759
2022-10-28	314.14	329.48	312.49	328.48	1697672
2022-10-31	325.00	332.59	323.57	329.04	1219128
2022-11-01	335.00	337.14	327.08	330.36	1154130
2022-11-02	328.91	331.11	315.81	316.06	1327416
2022-11-03	315.18	322.83	310.52	318.10	873632
2022-11-04	327.53	330.88	317.39	325.57	992419
2022-11-07	330.42	330.42	317.60	324.25	929608
2022-11-08	326.08	334.54	323.57	328.50	1044496
2022-11-09	328.26	334.82	320.15	321.21	1370175
2022-11-10	338.84	354.65	338.75	353.85	2212203
2022-11-11	353.43	370.46	353.00	359.70	2338051
2022-11-14	354.46	360.66	351.06	352.74	1259002
2022-11-15	364.91	368.54	357.35	359.56	1323410
2022-11-16	351.65	357.42	345.77	355.76	1346160
2022-11-17	349.74	355.13	347.59	354.27	806901
2022-11-18	358.12	360.00	344.30	347.85	1202128
2022-11-21	344.29	351.31	340.50	349.38	1042229
2022-11-22	351.79	355.87	346.66	355.64	901805
2022-11-23	355.38	362.11	353.08	360.53	824287
2022-11-25	359.45	362.28	358.76	361.16	523430
2022-11-28	361.76	368.14	361.33	363.28	1100025
2022-11-29	363.39	368.09	361.43	363.32	932816
2022-11-30	364.57	380.87	362.65	380.31	2269833
2022-12-01	380.31	386.45	377.89	381.82	1236346
2022-12-02	375.51	386.70	375.20	385.99	1180775
2022-12-05	384.14	384.14	374.76	381.13	1699573
2022-12-06	380.60	382.08	366.39	370.00	1199381
2022-12-07	371.23	377.01	369.98	372.33	1387020
2022-12-08	374.99	377.20	368.44	374.51	3344079
2022-12-09	344.13	349.00	323.15	326.39	9305979
2022-12-12	325.24	328.50	319.00	328.23	4119829
2022-12-13	338.00	339.81	321.50	326.27	2618506
2022-12-14	326.27	337.27	326.00	333.33	2816641
2022-12-15	327.10	331.49	325.00	325.21	2074783
2022-12-16	322.07	326.50	318.19	321.24	2170536
2022-12-19	321.31	321.31	316.51	316.92	1247551
2022-12-20	315.00	315.55	306.38	307.12	2354234
2022-12-21	317.91	320.43	311.56	316.74	2324882
2022-12-22	313.02	314.49	308.69	312.93	1499499
2022-12-23	310.25	312.68	309.00	311.54	933601
2022-12-27	312.77	318.99	309.66	315.04	1288011
2022-12-28	313.99	315.82	307.63	308.96	1458228
2022-12-29	310.21	318.31	310.04	316.82	936002
2022-12-30	311.86	320.47	311.30	320.38	1345653
2023-01-03	326.88	327.34	319.46	323.38	1304955
2023-01-04	326.56	326.75	317.03	320.98	1678060
2023-01-05	320.87	328.54	316.50	325.93	1786957
2023-01-06	329.50	334.23	326.82	329.26	2298357
2023-01-09	293.20	304.41	289.48	298.66	8292854
2023-01-10	299.84	309.88	298.59	309.48	3140368
2023-01-11	310.76	312.41	306.90	311.96	2224366
2023-01-12	311.96	316.85	306.86	314.99	1587715
2023-01-13	311.17	315.74	310.25	315.47	1543152
2023-01-17	314.00	324.19	313.15	323.82	1491423
2023-01-18	324.85	327.76	317.17	318.07	1284240
2023-01-19	316.01	316.84	306.70	307.94	1519737
2023-01-20	307.25	314.42	304.34	312.80	1537992
2023-01-23	312.50	319.13	310.00	316.08	1643381
2023-01-24	304.45	311.42	302.11	311.21	2693691
2023-01-25	305.41	310.85	304.22	309.52	1425136
2023-01-26	313.27	313.50	305.77	309.59	1708348
2023-01-27	307.81	311.69	305.18	310.85	2077487
2023-01-30	308.98	310.96	302.41	302.59	1585335
2023-01-31	303.21	307.26	301.80	306.88	1667296
2023-02-01	306.90	318.69	305.25	315.71	2010184
2023-02-02	318.96	328.42	316.56	322.76	2224916
2023-02-03	317.50	325.10	317.50	319.42	1191425
2023-02-06	314.42	319.39	310.19	311.32	1249466
2023-02-07	311.66	319.78	305.78	319.10	1263049
2023-02-08	314.06	315.53	307.03	309.28	1479674
2023-02-09	313.43	316.53	309.23	310.45	1150773
2023-02-10	306.91	311.50	305.78	309.40	1364982
2023-02-13	311.31	317.49	309.97	317.08	1202546
2023-02-14	313.64	321.79	311.66	319.88	1005919
2023-02-15	318.06	325.27	317.67	325.23	1027354
2023-02-16	322.61	328.16	319.58	321.83	1096922
2023-02-17	318.77	322.11	315.20	320.36	840100
2023-02-21	314.83	318.34	313.80	314.11	1065474
2023-02-22	313.77	317.54	312.35	316.52	768773
2023-02-23	316.54	318.00	310.22	317.80	984022
2023-02-24	313.33	313.33	305.82	308.10	1287605
2023-02-27	311.50	313.15	307.36	310.30	1006162
2023-02-28	308.68	312.98	308.38	309.20	1032399
2023-03-01	309.39	311.76	303.81	309.49	1255297
2023-03-02	307.94	313.60	306.57	311.65	898329
2023-03-03	314.00	317.59	311.30	316.83	977528
2023-03-06	314.27	316.85	304.53	304.60	2401770
2023-03-07	305.73	311.40	301.53	301.81	1974871
2023-03-08	302.11	307.27	300.65	305.87	1395153
2023-03-09	305.73	309.19	300.19	301.80	1491980
2023-03-10	302.88	302.92	294.23	296.26	2863476
2023-03-13	294.41	296.83	288.53	292.90	3388933
2023-03-14	296.15	296.52	291.50	295.10	2805917
2023-03-15	291.02	294.29	286.58	293.23	2055352
2023-03-16	290.43	297.54	289.14	297.40	1668296
2023-03-17	294.87	297.32	289.94	294.74	2517614
2023-03-20	295.96	297.43	289.81	293.45	1621973
2023-03-21	296.53	304.75	296.46	298.81	2369354
2023-03-22	301.62	312.20	300.78	303.73	2457241
2023-03-23	308.28	312.58	304.19	308.22	1517798
2023-03-24	308.06	315.51	306.59	313.45	1508107
2023-03-27	316.30	317.87	310.41	317.22	1817561
2023-03-28	319.61	321.25	314.22	320.31	5869040
2023-03-29	366.25	370.25	359.64	361.04	11502027
2023-03-30	365.00	368.14	356.50	358.09	2864916
2023-03-31	360.05	364.49	357.73	364.19	2218001
2023-04-03	364.19	367.52	361.74	367.40	1655588
2023-04-04	366.59	370.26	364.80	366.80	1682165
2023-04-05	367.64	371.26	362.76	364.81	1437925
2023-04-06	362.22	365.59	359.64	364.33	1321956
2023-04-10	361.47	364.67	361.17	363.37	972177
2023-04-11	362.75	368.94	361.80	365.81	1329471
2023-04-12	370.00	370.00	363.11	363.54	1093041
2023-04-13	365.87	366.86	363.50	364.38	1202373
2023-04-14	364.00	369.14	363.86	368.25	1030800
2023-04-17	369.99	373.41	366.99	368.38	1820127
2023-04-18	372.10	373.50	369.53	372.50	1406994
2023-04-19	371.75	374.06	369.85	370.12	878796
2023-04-20	369.53	377.84	369.07	376.71	1403987
2023-04-21	376.71	378.09	374.28	377.80	1007712
2023-04-24	378.76	384.25	377.83	381.37	1503966
2023-04-25	378.22	380.39	372.26	372.81	1784260
2023-04-26	373.78	375.21	371.86	372.94	1019650
2023-04-27	376.34	379.15	373.32	378.08	1045077
2023-04-28	377.16	380.33	375.91	379.93	1013613
2023-05-01	380.58	385.44	380.21	384.99	1302280
2023-05-02	383.18	383.80	378.25	380.75	1229386
2023-05-03	381.53	387.68	378.38	383.12	1279595
2023-05-04	383.12	384.73	381.02	382.06	1481840
2023-05-05	385.33	389.06	382.63	386.71	1318142
2023-05-08	387.99	388.99	380.92	381.86	1130902
2023-05-09	377.11	383.37	375.93	381.44	1004957
2023-05-10	385.36	385.36	377.72	379.32	1027058
2023-05-11	378.75	379.66	376.05	377.32	775898
2023-05-12	377.01	378.43	372.50	376.20	1044546
2023-05-15	376.60	378.00	373.71	375.71	1298222
2023-05-16	372.16	372.88	367.55	371.52	1509239
2023-05-17	371.30	373.24	367.35	372.22	1377413
2023-05-18	371.90	379.35	371.15	378.70	1223070
2023-05-19	375.21	375.21	365.11	368.53	1566710
2023-05-22	366.93	367.84	356.65	363.12	1830750
2023-05-23	362.40	362.99	352.45	353.86	1589003
2023-05-24	353.86	353.97	343.42	344.58	2117607
2023-05-25	343.09	346.53	340.95	342.34	1415193
2023-05-26	342.34	344.39	339.49	340.26	1789771
2023-05-30	341.02	343.38	335.35	336.64	2531661
2023-05-31	335.39	335.99	329.12	331.93	3735237
2023-06-01	330.91	334.68	326.93	328.35	4166074
2023-06-02	378.23	386.33	364.82	365.44	9317231
2023-06-05	363.00	363.64	355.61	356.44	3092957
2023-06-06	357.90	361.61	354.78	356.02	1707916
2023-06-07	355.09	358.40	352.54	353.93	1376370
2023-06-08	354.02	355.27	350.90	354.95	1367463
2023-06-09	355.49	360.50	354.01	360.40	1707482
2023-06-12	362.18	368.80	357.16	368.18	1941651
2023-06-13	370.25	370.53	364.43	368.36	1629456
2023-06-14	370.00	378.76	369.09	377.21	1827939
2023-06-15	377.21	383.20	376.10	382.63	1405907
2023-06-16	386.87	386.87	381.05	383.02	1849781
2023-06-20	383.00	383.83	378.76	383.49	1469739
2023-06-21	384.03	385.50	378.02	378.81	1212914
2023-06-22	376.43	379.42	376.00	377.96	887211
2023-06-23	374.10	377.30	372.46	374.25	3265151
2023-06-26	377.31	378.29	373.47	373.77	1028055
2023-06-27	375.29	377.50	374.16	374.52	823296
2023-06-28	377.06	378.83	374.34	376.25	880410
2023-06-29	378.02	379.96	369.84	370.26	1103546
2023-06-30	375.37	380.37	374.76	378.50	1477729
2023-07-03	379.90	381.50	377.61	379.41	498268
2023-07-05	376.33	381.15	374.10	375.99	1000167
2023-07-06	370.00	373.49	366.01	367.03	1136413
2023-07-07	366.00	367.90	363.26	363.74	935343
2023-07-10	364.72	372.88	364.29	369.52	1043338
2023-07-11	371.44	380.09	371.38	379.48	887315
2023-07-12	383.60	384.74	378.55	383.32	979863
2023-07-13	386.99	387.73	379.34	379.54	702084
2023-07-14	379.73	381.78	377.52	380.41	660481
2023-07-17	379.07	385.35	378.40	383.69	809554
2023-07-18	384.38	385.57	379.23	385.42	935238
2023-07-19	385.00	394.54	384.87	390.51	1478237
2023-07-20	386.58	390.83	381.43	381.86	1341718
2023-07-21	384.62	388.38	381.00	382.96	2642301
2023-07-24	382.43	384.35	376.81	380.39	1211870
2023-07-25	380.00	383.11	378.73	382.12	725797
2023-07-26	380.93	381.54	375.80	378.98	782463
2023-07-27	381.42	382.88	368.76	370.75	1261757
2023-07-28	375.87	378.64	374.53	377.96	1041789
2023-07-31	377.96	382.07	377.39	378.53	867201
2023-08-01	376.99	382.31	376.00	381.21	1096362
2023-08-02	377.46	378.58	375.00	376.65	916474
2023-08-03	375.76	385.45	375.00	384.00	1055614
2023-08-04	385.41	386.47	377.43	378.20	908116
2023-08-07	380.95	383.09	377.19	382.50	761546
2023-08-08	378.64	381.11	373.71	380.70	860639
2023-08-09	382.00	386.00	376.63	382.33	748138
2023-08-10	385.88	394.64	383.37	384.55	937645
2023-08-11	382.98	383.60	377.74	381.13	650171
2023-08-14	380.00	387.43	379.53	385.02	861323
2023-08-15	383.00	385.45	378.01	383.18	941742
2023-08-16	384.78	389.78	381.08	381.16	743555
2023-08-17	383.85	384.02	376.04	376.30	831362
2023-08-18	372.59	382.65	371.45	381.29	945945
2023-08-21	382.95	385.74	381.34	384.90	1009310
2023-08-22	380.60	381.53	373.54	379.42	1123100
2023-08-23	374.96	379.33	368.83	377.71	1411386
2023-08-24	379.41	379.41	359.81	360.22	2347316
2023-08-25	362.06	367.39	360.42	365.59	1138385
2023-08-28	367.09	367.99	362.97	365.84	1191335
2023-08-29	365.01	375.87	363.35	374.73	1260278
2023-08-30	378.87	379.00	373.50	376.73	1175787
2023-08-31	379.27	382.89	378.50	381.26	3328517
2023-09-01	393.00	406.75	385.11	404.19	5176124
2023-09-05	400.00	406.94	397.28	401.81	1856143
2023-09-06	400.71	404.47	396.77	399.00	990117
2023-09-07	397.52	400.84	396.01	398.99	830329
2023-09-08	401.05	401.38	395.51	396.36	665653
2023-09-11	397.44	397.44	397.44	397.44	213
2023-09-12	396.27	400.43	387.18	388.12	1102117
2023-09-13	386.67	392.98	385.56	388.97	898799
2023-09-14	394.18	394.18	384.31	388.74	914432
2023-09-15	388.90	390.00	383.67	389.93	1411191
2023-09-18	391.70	391.99	381.68	382.81	1178155
2023-09-19	382.65	386.44	379.42	384.45	740798
2023-09-20	389.15	397.99	387.88	391.88	1488481
2023-09-21	387.44	390.48	383.75	383.90	1544152
2023-09-22	387.50	391.71	386.38	388.05	1102763
2023-09-25	386.02	387.50	378.11	384.33	1576924
2023-09-26	380.63	384.72	378.29	380.66	1521344
2023-09-27	382.21	384.29	377.04	379.14	700644
2023-09-28	381.55	382.15	375.62	379.00	1146548
2023-09-29	387.35	389.96	382.20	385.61	1509241
2023-10-02	384.60	388.87	380.88	382.86	1197532
2023-10-03	378.84	381.53	365.18	368.34	1652812
2023-10-04	367.76	372.00	366.99	370.10	976262
2023-10-05	367.50	367.50	360.20	360.36	1625383
2023-10-06	360.00	368.78	354.66	367.22	1677975
2023-10-09	366.90	372.87	363.57	372.64	1079256
2023-10-10	372.64	378.84	371.44	373.03	1178519
2023-10-11	374.00	375.96	368.24	373.36	1046497
2023-10-12	374.90	374.90	366.99	373.94	1251110
2023-10-13	375.00	384.60	374.40	377.69	1969913
2023-10-16	402.24	419.01	401.84	416.64	11454193
2023-10-17	415.00	419.86	412.19	412.94	28064730
2023-10-18	412.02	417.20	404.77	405.61	3750070
2023-10-19	407.01	408.21	394.58	396.19	2628202
2023-10-20	397.43	398.13	389.00	395.82	1937679
2023-10-23	394.92	406.81	392.08	402.46	1827884
2023-10-24	405.61	405.61	398.34	403.37	1575826
2023-10-25	401.00	403.82	396.12	396.70	1309694
2023-10-26	393.18	394.04	386.00	388.62	1837152
2023-10-27	390.00	392.21	384.37	386.82	1448601
2023-10-30	388.44	393.27	387.75	391.75	1005341
2023-10-31	391.75	395.70	389.01	393.48	1084282
2023-11-01	393.31	395.81	385.26	395.29	1312643
2023-11-02	398.91	404.87	398.70	403.50	1389996
2023-11-03	408.78	412.03	406.27	407.93	1231142
2023-11-06	411.50	412.27	404.51	407.95	827056
2023-11-07	409.90	414.48	406.00	413.69	1175811
2023-11-08	415.00	415.15	409.32	409.64	714688
2023-11-09	410.75	410.75	404.69	406.58	922786
2023-11-10	407.51	413.90	404.89	413.67	1039210
2023-11-13	410.48	418.61	409.80	416.98	1277313
2023-11-14	422.66	431.10	421.69	430.33	1566488
2023-11-15	433.09	437.06	431.45	432.19	1257545
2023-11-16	430.67	431.50	416.55	420.28	1706800
2023-11-17	425.22	425.67	421.04	422.44	1219910
2023-11-20	423.89	429.59	422.78	428.58	866092
2023-11-21	426.65	431.92	425.75	430.37	867465
2023-11-22	430.82	435.07	428.19	428.63	800639
2023-11-24	428.30	432.27	426.35	431.76	401723
2023-11-27	430.05	437.81	430.05	435.67	1074804
2023-11-28	435.57	436.66	427.09	427.73	1353950
2023-11-29	429.20	439.76	428.60	438.35	1658939
2023-11-30	439.77	448.73	438.60	446.80	2372030
2023-12-01	447.60	467.63	447.60	466.61	2456799
2023-12-04	459.20	463.37	452.23	460.76	2637054
2023-12-05	454.76	462.27	452.53	456.93	1793505
2023-12-06	459.28	464.06	458.27	460.67	1387195
2023-12-07	460.67	466.63	460.60	464.67	3243457
2023-12-08	455.88	493.80	448.81	489.64	7144393
2023-12-11	493.95	507.44	490.00	502.74	2798989
2023-12-12	503.00	504.40	495.68	503.65	1717113
2023-12-13	502.83	508.43	494.09	504.50	1698873
2023-12-14	505.06	505.63	487.19	489.30	2649550
2023-12-15	486.46	492.19	483.81	491.46	2677402
2023-12-18	490.01	501.72	488.42	501.63	1230823
2023-12-19	503.58	509.33	502.83	506.86	1174818
2023-12-20	504.51	511.60	503.95	505.15	1062989
2023-12-21	507.86	511.27	505.51	511.03	896575
2023-12-22	502.60	510.48	502.22	510.00	1179503
2023-12-26	513.24	513.50	505.52	506.32	887427
2023-12-27	506.00	509.88	505.53	508.81	816575
2023-12-28	510.46	512.48	508.27	509.22	688860
2023-12-29	509.87	516.39	508.46	511.29	918270
2024-01-02	508.57	508.92	502.15	505.38	1187757
2024-01-03	501.89	503.95	496.69	498.02	1029222
2024-01-04	496.90	502.00	495.01	496.00	1174377
2024-01-05	495.92	499.21	490.69	491.10	1121647
2024-01-08	488.47	493.49	478.13	491.48	1827336
2024-01-09	488.93	489.93	483.09	485.71	1242919
2024-01-10	488.00	488.51	482.59	484.10	1275950
2024-01-11	483.39	486.21	478.16	485.48	823650
2024-01-12	488.08	490.84	479.09	479.94	1050700
2024-01-16	478.05	478.05	467.58	470.73	1370236
2024-01-17	469.18	469.58	462.84	468.40	1347080
2024-01-18	472.19	478.46	468.84	477.45	1482452
2024-01-19	477.76	484.75	475.05	484.02	1257685
2024-01-22	483.00	483.30	477.62	481.89	909543
2024-01-23	480.22	481.89	474.50	477.00	1038633
2024-01-24	477.00	480.96	472.67	474.84	1399552
2024-01-25	475.22	476.94	468.16	474.30	964272
2024-01-26	475.00	484.31	470.65	478.03	1128703
2024-01-29	478.03	482.44	475.74	481.99	1072354
2024-01-30	481.99	491.30	479.76	481.40	1295082
2024-01-31	472.02	473.10	451.35	453.82	2879176
2024-02-01	454.90	463.03	454.02	461.94	1526234
2024-02-02	458.50	464.62	454.62	462.40	1144317
2024-02-05	458.41	459.05	450.55	456.73	1166123
2024-02-06	457.31	459.66	450.06	456.54	1531041
2024-02-07	459.04	463.25	456.20	457.75	1013491
2024-02-08	463.27	476.62	460.98	472.98	1510301
2024-02-09	466.61	471.26	458.78	470.24	1350033
2024-02-12	473.28	478.00	465.12	466.08	1174690
2024-02-13	457.56	461.95	454.00	456.23	1264280
2024-02-14	460.44	461.99	456.70	460.71	697273
2024-02-15	461.32	463.24	454.50	458.98	915605
2024-02-16	457.12	457.39	445.53	449.60	1340971
2024-02-20	445.77	449.60	441.01	444.60	1185268
2024-02-21	447.28	448.41	440.26	443.46	808288
2024-02-22	448.10	457.36	447.35	455.26	1104969
2024-02-23	458.50	462.82	454.22	457.89	862276
2024-02-26	461.06	472.96	459.26	468.25	1446990
2024-02-27	471.09	471.50	463.95	467.84	919605
2024-02-28	466.50	474.17	463.34	464.14	913757
2024-02-29	466.03	469.90	461.10	467.09	1431890
2024-03-01	461.44	464.57	457.63	458.50	1295260
2024-03-04	458.63	459.03	449.77	450.79	1254151
2024-03-05	448.81	448.81	443.61	446.06	975657
2024-03-06	451.99	452.66	443.52	448.54	941273
2024-03-07	449.03	461.00	449.03	457.28	1078429
2024-03-08	461.27	465.42	457.29	460.39	755175
2024-03-11	461.53	461.53	453.67	457.76	729732
2024-03-12	459.48	467.86	458.56	465.28	841235
2024-03-13	467.93	471.72	465.37	465.55	799871
2024-03-14	472.06	472.06	462.75	470.01	1316881
2024-03-15	467.12	470.67	463.16	464.94	1678133
2024-03-18	465.92	469.69	459.48	459.57	1261256
2024-03-19	457.69	467.86	454.23	467.27	1428923
2024-03-20	467.34	469.79	461.92	469.05	1627824
2024-03-21	472.00	480.94	469.00	478.84	4022027
2024-03-22	416.25	418.70	387.11	403.19	19680078
2024-03-25	405.09	405.09	387.05	388.90	5122872
2024-03-26	393.59	395.27	385.88	386.14	2881703
2024-03-27	387.08	394.46	386.47	389.46	2340531
2024-03-28	390.50	394.32	390.07	390.65	1699144
2024-04-01	393.55	394.00	384.02	385.20	1827485
2024-04-02	380.00	381.64	376.14	378.06	2137728
2024-04-03	378.68	379.90	373.81	374.01	1550842
2024-04-04	373.00	373.34	356.75	357.56	4717602
2024-04-05	357.90	360.82	355.23	356.87	1809765
2024-04-08	358.61	361.72	355.87	360.46	1684533
2024-04-09	360.10	360.99	355.41	358.80	1965638
2024-04-10	352.80	355.18	349.53	350.25	1962799
2024-04-11	350.59	352.05	347.51	349.92	1948314
2024-04-12	345.47	346.90	336.04	336.13	2664781
2024-04-15	340.99	343.82	334.53	334.76	2326944
2024-04-16	334.03	341.11	330.61	338.98	2147139
2024-04-17	342.00	346.45	341.24	344.86	2147755
2024-04-18	346.50	352.10	344.31	347.51	2180179
2024-04-19	346.96	353.10	346.39	352.47	2470408
2024-04-22	354.68	364.63	354.68	361.79	2537775
2024-04-23	362.17	366.19	359.33	364.68	1589885
2024-04-24	368.36	368.36	361.22	364.59	1260327
2024-04-25	363.19	364.00	356.67	360.00	1538379
2024-04-26	359.43	367.59	359.39	364.70	1234535
2024-04-29	357.89	366.98	357.02	363.96	1361197
2024-04-30	362.59	362.59	358.62	360.60	1592738
2024-05-01	358.05	360.45	351.67	354.40	1336148
2024-05-02	356.34	357.29	348.51	350.80	1818630
2024-05-03	355.20	357.05	351.77	355.15	1257860
2024-05-06	357.00	357.90	349.17	350.24	1324141
2024-05-07	350.98	354.16	348.80	349.85	1207791
2024-05-08	347.21	349.02	345.07	345.61	1366350
2024-05-09	346.97	355.20	346.11	352.95	1774813
2024-05-10	352.90	353.38	347.39	352.96	1390923
2024-05-13	354.37	355.44	347.00	347.16	1482286
2024-05-14	349.04	353.39	349.04	352.35	1228036
2024-05-15	354.50	354.53	346.24	346.85	1527719
2024-05-16	347.68	347.68	337.54	338.28	3261381
2024-05-17	338.75	338.75	334.02	334.95	2588595
2024-05-20	334.21	334.21	323.66	327.07	3629163
2024-05-21	327.35	328.29	322.16	322.98	2225135
2024-05-22	306.91	307.92	295.74	299.63	8918141
2024-05-23	299.65	303.66	295.28	299.74	3824448
2024-05-24	301.53	306.92	299.74	303.01	2284014
2024-05-28	304.00	304.42	293.03	295.25	2845612
2024-05-29	294.00	301.45	293.36	298.54	2604463
2024-05-30	299.84	307.38	299.00	302.90	2639394
2024-05-31	307.91	313.33	306.70	311.99	4260685
2024-06-03	311.26	314.13	305.79	306.62	2098493
2024-06-04	303.90	309.28	301.34	306.78	2151182
2024-06-05	308.76	308.76	301.05	308.27	6609360
2024-06-06	337.01	337.76	314.65	323.03	12294686
2024-06-07	321.19	329.73	316.26	317.86	4031427
2024-06-10	314.66	322.03	314.01	318.26	2133390
2024-06-11	315.39	319.70	314.77	318.04	1760714
2024-06-12	321.89	321.95	307.88	309.81	2681143
2024-06-13	306.88	309.14	303.87	307.49	2078436
2024-06-14	305.12	308.00	303.16	306.01	1472697
2024-06-17	304.28	313.22	303.75	312.91	1948862
2024-06-18	312.12	315.50	311.52	313.23	1836769
2024-06-20	314.38	314.66	310.22	310.77	1626081
2024-06-21	311.27	313.45	309.10	311.82	3246862
2024-06-24	312.29	316.53	311.74	312.28	2155640
2024-06-25	312.34	317.21	307.69	309.07	1988991
2024-06-26	308.78	309.88	304.37	304.81	1265522
2024-06-27	304.16	308.44	303.19	308.30	1410348
2024-06-28	302.00	303.25	296.21	298.70	3496845
2024-07-01	300.73	302.58	295.49	302.36	1526544
2024-07-02	300.45	304.39	299.68	301.67	1434810
2024-07-03	301.67	302.59	299.02	300.32	952001
2024-07-05	303.14	303.14	296.80	298.14	1254975
2024-07-08	300.42	301.91	293.51	294.03	1705293
2024-07-09	293.70	293.70	288.11	289.87	2014009
2024-07-10	288.79	290.21	283.49	288.08	2192385
2024-07-11	289.40	295.50	288.39	289.20	1801010
2024-07-12	292.81	296.38	287.78	291.06	1797691
2024-07-15	289.50	290.00	282.58	283.72	2195129
2024-07-16	284.66	291.87	282.04	291.76	1879096
2024-07-17	289.96	293.94	288.51	292.68	1576403
2024-07-18	293.69	295.35	284.69	285.13	1885720
2024-07-19	286.94	287.00	279.16	280.24	1623740
2024-07-22	281.80	286.43	280.85	285.00	1457603
2024-07-23	285.20	287.25	281.20	281.37	1494082
2024-07-24	280.57	281.00	268.78	272.06	2647113
2024-07-25	260.98	262.00	245.59	247.32	9370496
2024-07-26	250.00	257.26	246.99	253.50	4121392
2024-07-29	256.39	260.46	251.95	259.03	2308488
2024-07-30	258.30	259.39	253.70	256.00	1563921
2024-07-31	256.00	262.50	256.00	258.66	2048769
2024-08-01	258.67	260.12	246.12	249.05	2119366
2024-08-02	240.00	243.25	234.69	236.00	3097868
2024-08-05	228.08	236.35	226.01	233.40	2857377
2024-08-06	235.00	240.36	234.00	236.90	1848439
2024-08-07	239.96	244.65	232.96	233.44	1545129
2024-08-08	238.14	243.15	235.93	241.75	1762405
2024-08-09	240.75	240.87	237.28	238.72	1289980
2024-08-12	239.93	240.82	236.55	239.70	1411997
2024-08-13	241.34	245.73	238.91	241.95	1860924
2024-08-14	243.00	244.50	240.36	240.49	1157698
2024-08-15	250.82	258.34	250.13	256.55	3213494
2024-08-16	258.20	259.90	254.01	258.10	2090234
2024-08-19	259.60	263.00	258.42	259.12	2061041
2024-08-20	259.00	261.32	257.31	260.60	1411013
2024-08-21	265.88	270.55	263.59	265.63	1898141
2024-08-22	265.64	267.30	262.50	263.45	1613394
2024-08-23	265.11	268.95	264.64	268.55	1605403
2024-08-26	272.15	275.04	269.26	271.66	2507213
2024-08-27	270.79	272.33	268.25	271.18	1955864
2024-08-28	266.68	267.83	255.29	258.83	2882023
2024-08-29	261.86	263.35	258.28	259.01	4753215
2024-08-30	269.06	270.00	249.10	259.47	7373333
2024-09-03	258.26	261.77	251.75	258.08	3071986
2024-09-04	254.24	257.49	251.76	255.51	2415272
2024-09-05	255.84	257.77	252.50	253.70	1938966
2024-09-06	262.13	265.90	250.65	253.84	2589521
2024-09-09	253.89	258.18	247.10	248.59	2031718
2024-09-10	249.00	249.38	244.88	247.18	1440652
2024-09-11	248.05	255.69	243.37	255.20	1862959
2024-09-12	254.02	260.39	253.97	260.14	1819860
2024-09-13	261.01	268.78	260.91	266.76	1783227
2024-09-16	266.99	267.45	260.26	265.30	1368872
2024-09-17	266.90	270.44	264.64	268.41	1553892
2024-09-18	269.58	274.64	266.55	270.20	2109426
2024-09-19	275.98	281.18	269.44	270.76	2463590
2024-09-20	270.75	270.76	261.05	262.61	2866920
2024-09-23	263.00	264.11	259.53	259.80	1716982
2024-09-24	266.69	271.76	262.78	263.55	2224028
2024-09-25	263.00	264.03	257.61	259.74	1741395
2024-09-26	269.00	270.73	265.73	268.82	2187880
2024-09-27	273.22	283.66	272.01	280.01	2936177
2024-09-30	278.00	281.33	271.10	271.35	1979254
2024-10-01	267.67	269.61	261.75	266.45	1983482
2024-10-02	264.80	265.68	259.75	260.53	1712019
2024-10-03	258.48	262.82	256.50	262.56	1715282
2024-10-04	267.77	274.66	267.12	270.38	2176344
2024-10-07	270.65	273.57	264.20	272.48	2328712
2024-10-08	271.09	279.00	268.00	276.59	1952411
2024-10-09	277.84	278.57	272.10	274.12	1404646
2024-10-10	273.67	274.49	268.16	273.58	1564911
2024-10-11	272.90	279.05	272.00	278.25	1486340
2024-10-14	278.50	287.19	272.90	286.76	2125749
2024-10-15	286.42	292.45	285.27	287.48	1948604
2024-10-16	287.34	295.36	286.72	294.21	2343971
2024-10-17	294.41	295.64	283.62	283.71	2670513
2024-10-18	283.55	291.79	282.15	291.63	1693173
2024-10-21	291.43	299.16	291.31	297.74	2482003
2024-10-22	298.24	304.49	296.00	298.88	2030963
2024-10-23	297.14	297.53	290.71	293.14	1179438
2024-10-24	295.40	299.22	294.62	298.99	1165743
2024-10-25	302.81	313.09	302.51	304.15	2594186
2024-10-28	306.00	310.16	304.59	307.54	1619492
2024-10-29	307.49	307.49	303.85	304.82	1605106
2024-10-30	303.46	308.80	301.50	303.85	1528885
2024-10-31	302.70	303.71	294.20	297.90	1761121
2024-11-01	299.85	322.36	297.76	321.17	3874657
2024-11-04	320.25	322.43	316.71	318.13	2251044
2024-11-05	317.00	320.24	316.19	319.23	1401568
2024-11-06	320.00	321.69	310.30	313.14	2206096
2024-11-07	316.54	323.01	312.31	315.30	1567210
2024-11-08	315.02	316.00	308.44	308.53	1957866
2024-11-11	310.63	320.70	308.62	318.46	2063977
2024-11-12	317.00	322.25	314.12	320.90	1159533
2024-11-13	323.71	334.35	321.74	328.30	2000971
2024-11-14	328.68	334.58	324.53	330.26	1579592
2024-11-15	330.62	331.32	319.76	320.01	1264651
2024-11-18	322.00	322.43	307.89	309.53	1896867
2024-11-19	305.17	307.79	298.20	301.85	2090269
2024-11-20	298.74	309.17	298.67	308.31	1403984
2024-11-21	306.19	316.49	304.44	315.14	1521574
2024-11-22	315.14	327.67	315.14	317.11	1873197
2024-11-25	319.46	328.71	318.86	326.72	2150293
2024-11-26	325.40	326.22	318.24	318.84	1209476
2024-11-27	319.82	322.85	316.41	319.52	1126435
2024-11-29	321.93	324.16	318.47	320.66	839228
2024-12-02	322.91	337.30	321.83	334.40	2330076
2024-12-03	333.56	341.42	329.74	340.66	1924772
2024-12-04	338.84	342.94	337.15	342.27	2036420
2024-12-05	345.48	351.38	340.69	344.81	4435434
2024-12-06	377.00	409.70	377.00	399.60	10951951
2024-12-09	398.68	420.21	396.45	404.79	3708250
2024-12-10	404.00	407.55	393.00	397.10	2263272
2024-12-11	399.47	405.16	398.08	399.75	1359486
2024-12-12	396.73	398.24	389.17	389.33	1572398
2024-12-13	387.01	392.60	385.00	391.63	1442506
2024-12-16	390.91	397.66	389.01	389.74	1494366
2024-12-17	386.11	391.49	382.00	390.59	1394566
2024-12-18	387.00	389.67	371.88	372.07	2096893
2024-12-19	375.00	377.50	368.66	373.54	2022030
2024-12-20	367.99	384.16	366.95	379.42	3167304
2024-12-23	379.90	388.40	376.79	383.49	1900052
2024-12-24	385.21	386.88	383.21	385.69	496441

Explore More About LULU

Coins representing dividend payouts and trends

LULU Dividend History

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

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

LULU Stock Split History

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

Graph showing historical stock prices and market trends

LULU Historical Prices

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

Web Analytics