LVS Historical Prices

Summary

Key Stock Metrics

30.18

(April 8, 2025)

52-Week Low

56.61

(December 9, 2024)

52-Week High

148.76

(October 29, 2007)

All-Time High

53.66

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-12-16	48.10	50.60	47.90	49.11	7837300
2004-12-17	49.11	53.25	48.11	53.00	4759500
2004-12-20	52.70	53.98	48.33	48.60	6102600
2004-12-21	48.60	49.18	45.60	47.38	3210500
2004-12-22	47.20	49.55	46.90	48.51	1838100
2004-12-23	48.61	49.35	48.30	48.50	633500
2004-12-27	48.51	49.01	46.91	47.65	801200
2004-12-28	47.45	48.30	46.50	48.10	1168000
2004-12-29	48.10	48.20	47.55	47.89	574300
2004-12-30	48.05	48.65	47.49	47.85	758300
2004-12-31	47.90	48.10	47.45	48.00	646600
2005-01-03	49.35	49.40	47.55	48.51	1055900
2005-01-04	48.51	49.60	48.30	49.46	1660100
2005-01-05	49.71	49.90	48.79	48.85	707700
2005-01-06	48.75	48.79	47.50	47.99	1015400
2005-01-07	47.85	47.86	45.31	45.55	2169500
2005-01-10	45.05	46.30	44.75	45.13	1247300
2005-01-11	44.50	45.83	43.27	44.72	1502900
2005-01-12	44.91	45.20	42.90	43.10	1658100
2005-01-13	42.65	43.00	41.41	42.50	2414500
2005-01-14	42.79	43.59	42.15	43.40	992800
2005-01-18	43.35	45.21	42.80	45.21	879500
2005-01-19	45.29	46.17	44.15	44.35	864200
2005-01-20	44.35	44.70	43.56	43.76	453500
2005-01-21	43.30	43.49	41.90	43.05	1625900
2005-01-24	44.63	44.76	41.50	42.05	1875000
2005-01-25	42.30	43.10	42.05	42.10	613900
2005-01-26	42.25	42.75	42.02	42.06	392400
2005-01-27	42.18	42.60	41.86	42.05	646200
2005-01-28	42.10	42.30	41.75	42.20	400200
2005-01-31	42.80	43.59	42.53	43.40	621300
2005-02-01	44.00	44.50	43.10	43.24	780400
2005-02-02	43.75	45.50	43.36	45.15	899300
2005-02-03	45.40	45.89	44.55	45.75	731000
2005-02-04	46.15	48.00	45.90	47.62	1227400
2005-02-07	48.05	49.49	48.00	48.95	1102400
2005-02-08	48.96	49.10	46.80	47.01	773600
2005-02-09	47.51	47.70	46.58	47.31	368600
2005-02-10	48.25	48.50	47.05	47.55	549600
2005-02-11	47.80	47.95	46.83	47.05	725700
2005-02-14	47.35	48.03	46.86	48.01	287100
2005-02-15	48.50	51.40	48.18	50.79	2193400
2005-02-16	50.90	50.90	49.65	49.72	820600
2005-02-17	50.50	51.29	49.55	50.15	709400
2005-02-18	50.50	50.55	48.60	49.05	596300
2005-02-22	49.00	49.00	47.50	47.62	736800
2005-02-23	47.87	48.67	47.07	47.40	568000
2005-02-24	47.90	47.95	45.95	47.31	941700
2005-02-25	47.65	48.60	46.80	48.50	864700
2005-02-28	49.20	49.25	47.50	47.90	632400
2005-03-01	47.98	50.08	47.97	50.02	754100
2005-03-02	49.99	50.97	49.68	49.98	776000
2005-03-03	49.98	50.49	48.75	49.70	648600
2005-03-04	49.55	49.60	48.30	48.33	870800
2005-03-07	48.65	50.00	48.61	49.80	994300
2005-03-08	49.80	49.80	47.10	47.35	3714700
2005-03-09	47.10	47.30	44.25	45.10	2606600
2005-03-10	45.10	45.93	44.85	45.73	941300
2005-03-11	45.73	47.00	45.73	45.99	599100
2005-03-14	46.65	47.53	46.40	47.47	801200
2005-03-15	47.75	49.80	47.75	49.40	1970100
2005-03-16	49.30	49.47	47.80	48.31	1494300
2005-03-17	48.06	48.95	47.84	48.51	920200
2005-03-18	48.51	49.35	47.80	48.74	642100
2005-03-21	48.74	49.15	47.90	48.31	1169200
2005-03-22	48.31	48.52	46.35	46.49	1027900
2005-03-23	46.15	46.39	45.52	45.76	929600
2005-03-24	45.85	46.35	45.51	46.00	555300
2005-03-28	45.80	46.40	45.51	45.98	373700
2005-03-29	45.50	45.65	43.90	44.00	1626300
2005-03-30	44.00	45.61	44.00	45.61	957400
2005-03-31	45.20	45.70	44.55	45.00	971300
2005-04-01	45.01	45.10	43.57	44.26	1117600
2005-04-04	43.90	43.90	42.85	42.86	1358200
2005-04-05	42.88	43.18	42.10	42.11	1222800
2005-04-06	42.15	44.10	42.15	43.80	1093500
2005-04-07	44.45	45.34	44.10	44.15	1174000
2005-04-08	44.30	44.52	43.25	43.43	701400
2005-04-11	43.60	44.10	42.95	43.51	415600
2005-04-12	43.51	44.00	43.14	43.95	785000
2005-04-13	43.95	44.85	43.75	44.00	701000
2005-04-14	44.01	44.22	42.71	43.30	1177400
2005-04-15	43.05	43.21	40.40	40.85	1565200
2005-04-18	40.85	41.35	39.50	39.85	1373500
2005-04-19	40.90	40.90	39.75	39.80	1718800
2005-04-20	39.50	39.50	37.67	37.87	2383300
2005-04-21	38.21	38.69	36.40	37.38	2432800
2005-04-22	37.54	38.29	36.85	37.00	1781100
2005-04-25	37.15	37.71	37.00	37.26	1026700
2005-04-26	37.56	39.42	37.55	38.75	1758900
2005-04-27	38.84	39.05	37.77	38.45	1114800
2005-04-28	39.10	39.95	37.81	38.00	1017700
2005-04-29	38.45	38.47	37.05	37.45	722300
2005-05-02	37.40	38.43	37.40	38.30	1012500
2005-05-03	36.50	37.40	35.83	36.10	2875500
2005-05-04	36.00	36.63	34.70	36.13	3411200
2005-05-05	36.38	36.38	35.05	35.54	875500
2005-05-06	35.74	36.17	35.09	36.00	618100
2005-05-09	35.57	36.46	35.22	36.35	675900
2005-05-10	36.10	36.65	35.60	35.77	888800
2005-05-11	35.77	36.05	34.75	35.91	891700
2005-05-12	35.69	35.73	35.02	35.10	810900
2005-05-13	35.10	35.10	33.37	33.70	1196900
2005-05-16	33.51	34.21	33.10	33.95	717800
2005-05-17	33.90	35.15	33.52	35.02	535500
2005-05-18	35.40	37.25	35.32	36.50	2432900
2005-05-19	36.55	37.25	36.30	37.20	920000
2005-05-20	36.98	37.18	36.72	37.12	334700
2005-05-23	37.11	37.87	37.04	37.20	979800
2005-05-24	37.00	37.49	36.51	36.76	974500
2005-05-25	36.56	37.23	35.56	35.62	847100
2005-05-26	35.70	36.80	35.70	36.72	683500
2005-05-27	36.78	37.49	36.36	37.19	554700
2005-05-31	37.19	37.19	36.26	36.26	651900
2005-06-01	36.55	38.43	36.40	37.39	1352200
2005-06-02	37.50	38.80	36.75	38.80	1035500
2005-06-03	39.20	39.94	38.95	39.00	1007200
2005-06-06	38.91	39.12	37.80	38.20	559600
2005-06-07	38.25	38.94	37.25	37.50	793600
2005-06-08	37.75	37.90	36.26	36.88	929400
2005-06-09	36.75	37.20	36.20	36.95	690800
2005-06-10	37.20	37.50	37.00	37.18	364600
2005-06-13	37.20	37.83	37.20	37.50	480800
2005-06-14	37.65	39.52	37.65	39.11	922500
2005-06-15	39.23	39.40	38.26	38.50	1372100
2005-06-16	38.45	38.81	38.15	38.80	899300
2005-06-17	38.80	39.95	38.80	39.95	1480000
2005-06-20	39.80	39.84	39.28	39.50	856700
2005-06-21	39.52	39.80	38.80	38.80	512500
2005-06-22	38.70	39.32	38.42	39.19	500300
2005-06-23	39.23	39.23	37.01	37.50	840100
2005-06-24	37.50	37.70	36.82	37.70	800900
2005-06-27	37.70	37.70	36.42	36.94	748200
2005-06-28	37.44	38.10	37.29	37.40	505200
2005-06-29	37.60	37.69	36.15	36.56	662500
2005-06-30	36.70	36.88	35.24	35.75	1070100
2005-07-01	36.00	36.55	35.45	36.25	457300
2005-07-05	36.02	36.80	35.90	36.65	228000
2005-07-06	36.75	36.80	36.28	36.53	310600
2005-07-07	35.70	36.64	35.60	36.64	577900
2005-07-08	36.74	37.75	36.60	37.71	557100
2005-07-11	37.80	38.07	37.35	37.85	535500
2005-07-12	37.85	38.25	37.71	38.06	405500
2005-07-13	38.10	38.19	37.77	37.90	183200
2005-07-14	38.01	38.30	37.22	37.42	354400
2005-07-15	37.41	38.24	37.40	37.91	486400
2005-07-18	37.85	38.25	37.79	37.90	345300
2005-07-19	37.95	39.50	37.84	38.88	817300
2005-07-20	38.55	39.10	38.51	39.00	246400
2005-07-21	39.35	40.48	39.02	40.31	1189500
2005-07-22	40.06	40.31	39.82	40.30	551300
2005-07-25	40.30	40.31	38.84	39.00	736600
2005-07-26	39.00	39.00	37.59	37.99	911200
2005-07-27	37.30	38.55	37.30	38.46	689000
2005-07-28	38.46	39.81	38.35	39.60	393100
2005-07-29	39.70	40.22	39.70	40.22	851200
2005-08-01	40.22	40.45	40.04	40.27	578200
2005-08-02	40.48	40.73	39.49	40.42	834500
2005-08-03	39.60	40.00	38.02	38.12	1738100
2005-08-04	37.25	37.85	37.25	37.60	1445100
2005-08-05	37.66	38.41	37.41	37.94	431400
2005-08-08	37.94	38.08	37.20	37.29	383500
2005-08-09	37.45	37.99	37.36	37.85	201800
2005-08-10	37.97	37.98	37.40	37.84	423500
2005-08-11	37.89	37.89	37.52	37.89	191100
2005-08-12	37.85	37.85	37.50	37.80	435900
2005-08-15	37.70	37.95	37.66	37.91	274300
2005-08-16	37.90	37.90	37.09	37.22	324400
2005-08-17	36.90	38.00	36.70	37.80	967900
2005-08-18	37.75	37.75	37.35	37.73	268900
2005-08-19	37.75	37.85	36.69	37.01	500900
2005-08-22	37.00	37.49	36.10	36.24	622900
2005-08-23	36.30	36.52	35.01	35.65	957300
2005-08-24	35.45	35.80	35.20	35.23	432300
2005-08-25	35.18	36.05	34.81	35.92	690200
2005-08-26	35.99	36.22	35.21	35.87	331100
2005-08-29	35.52	36.39	35.10	36.25	444100
2005-08-30	36.15	36.75	35.10	35.71	786800
2005-08-31	35.58	35.71	34.94	35.29	474700
2005-09-01	35.19	36.45	35.12	35.68	696000
2005-09-02	35.64	36.02	35.27	35.74	397300
2005-09-06	35.75	36.25	35.43	36.08	597700
2005-09-07	36.22	38.88	35.99	38.49	1551200
2005-09-08	38.04	38.95	38.02	38.45	1301300
2005-09-09	38.46	38.67	37.66	37.92	608900
2005-09-12	38.17	38.21	36.90	37.00	1031700
2005-09-13	36.84	36.85	35.48	36.01	1107400
2005-09-14	35.25	35.80	35.02	35.30	2191600
2005-09-15	35.30	35.47	34.83	34.89	801400
2005-09-16	35.00	35.05	34.75	34.99	859900
2005-09-19	34.99	34.99	33.52	33.66	1104900
2005-09-20	33.66	34.15	33.12	33.83	1433200
2005-09-21	33.82	33.82	30.87	31.98	2610000
2005-09-22	32.00	32.80	31.31	32.30	1593700
2005-09-23	32.14	32.87	32.02	32.38	803800
2005-09-26	32.63	32.77	30.98	31.68	1551800
2005-09-27	31.68	31.75	31.05	31.65	682300
2005-09-28	31.86	32.80	31.82	32.62	1371900
2005-09-29	32.70	33.25	32.32	33.11	996500
2005-09-30	33.05	33.27	32.66	32.91	1080600
2005-10-03	32.91	33.25	32.70	33.08	646200
2005-10-04	33.10	33.94	33.10	33.52	444700
2005-10-05	33.52	33.52	32.65	32.97	545100
2005-10-06	32.88	32.88	31.51	31.83	506700
2005-10-07	31.97	32.72	31.97	32.55	728200
2005-10-10	33.50	33.50	31.19	31.32	631800
2005-10-11	31.33	31.80	30.80	30.98	1019000
2005-10-12	31.21	31.50	29.60	30.09	1135600
2005-10-13	30.09	30.30	29.20	29.87	727100
2005-10-14	29.90	31.53	29.90	31.37	1185000
2005-10-17	31.70	31.97	30.20	30.98	771000
2005-10-18	30.98	30.98	29.52	29.69	361700
2005-10-19	29.62	32.00	29.08	31.50	1353800
2005-10-20	31.50	31.80	31.12	31.50	817300
2005-10-21	31.67	33.08	31.67	32.35	1604000
2005-10-24	33.00	34.50	33.00	34.40	1574100
2005-10-25	34.40	34.40	33.16	33.76	824300
2005-10-26	33.76	33.76	32.08	32.55	1694500
2005-10-27	32.55	32.95	31.60	31.90	1174800
2005-10-28	31.90	33.60	31.79	33.11	1032800
2005-10-31	33.45	34.65	33.45	34.30	788200
2005-11-01	34.30	34.30	33.23	33.89	769000
2005-11-02	33.89	35.28	33.51	34.75	1200000
2005-11-03	36.00	37.00	35.95	36.42	1930000
2005-11-04	36.60	38.20	36.57	37.66	2379100
2005-11-07	37.80	38.89	37.51	38.67	1397900
2005-11-08	38.42	39.93	37.47	37.72	967600
2005-11-09	37.64	38.51	37.06	38.12	686300
2005-11-10	38.20	41.24	38.20	40.59	2924900
2005-11-11	40.50	41.10	40.01	40.79	955800
2005-11-14	40.79	41.94	40.70	41.39	1023100
2005-11-15	40.25	40.94	39.55	40.14	1465500
2005-11-16	39.84	40.13	39.03	39.89	1047500
2005-11-17	40.00	41.88	40.00	41.58	1115400
2005-11-18	41.58	41.97	41.20	41.89	720800
2005-11-21	41.76	44.60	41.66	44.48	2074900
2005-11-22	44.48	45.10	43.85	45.03	2145000
2005-11-23	45.09	46.44	45.00	45.83	1454200
2005-11-25	45.84	45.99	45.32	45.41	270000
2005-11-28	45.41	45.99	44.32	44.65	1305700
2005-11-29	42.50	43.52	41.90	42.80	2571600
2005-11-30	42.80	43.27	41.52	41.71	1112800
2005-12-01	41.75	42.10	40.84	41.50	2022800
2005-12-02	41.03	41.68	40.50	40.84	1412800
2005-12-05	40.59	40.67	39.35	40.07	2096900
2005-12-06	40.11	41.01	40.11	40.45	871700
2005-12-07	40.45	41.15	40.20	40.91	499600
2005-12-08	40.85	41.70	40.54	41.20	870400
2005-12-09	40.80	41.00	39.56	40.21	842700
2005-12-12	40.34	40.85	40.29	40.79	584200
2005-12-13	40.35	40.52	39.37	39.64	1079200
2005-12-14	39.64	40.15	39.33	39.56	585100
2005-12-15	39.53	39.71	38.68	38.86	846100
2005-12-16	39.09	39.15	38.07	38.73	743100
2005-12-19	38.78	39.63	38.20	38.47	820600
2005-12-20	38.70	39.69	38.56	39.12	728000
2005-12-21	39.44	40.73	39.43	40.29	963600
2005-12-22	40.15	41.00	40.11	40.84	513700
2005-12-23	40.84	40.99	40.50	40.59	353200
2005-12-27	40.68	40.85	39.84	40.22	449700
2005-12-28	40.05	40.05	39.45	39.67	401400
2005-12-29	39.67	39.86	39.52	39.76	353200
2005-12-30	39.66	40.25	39.47	39.47	649500
2006-01-03	39.72	39.74	38.44	38.68	1104300
2006-01-04	38.80	40.59	38.75	40.09	1468600
2006-01-05	40.10	40.77	40.10	40.53	770900
2006-01-06	40.85	41.92	40.85	41.61	1177200
2006-01-09	41.51	44.25	41.51	42.80	1962600
2006-01-10	42.38	43.00	42.18	42.98	1028800
2006-01-11	43.08	47.85	43.08	47.32	4185400
2006-01-12	47.00	47.44	46.57	46.75	1698500
2006-01-13	46.84	48.80	46.84	48.35	1484700
2006-01-17	47.90	48.47	47.55	47.55	2178000
2006-01-18	47.30	48.47	47.01	47.82	990400
2006-01-19	47.59	48.65	47.59	47.78	755000
2006-01-20	47.78	49.98	47.78	49.66	1645900
2006-01-23	49.32	49.32	46.05	46.53	1921100
2006-01-24	46.76	47.90	46.34	47.73	733400
2006-01-25	47.50	47.72	46.75	47.25	527700
2006-01-26	47.81	48.68	47.35	47.75	1022800
2006-01-27	47.75	48.82	47.23	48.54	756500
2006-01-30	48.31	50.67	48.04	49.91	1304000
2006-01-31	50.75	51.59	50.38	51.35	1905900
2006-02-01	51.35	51.49	49.95	50.24	907400
2006-02-02	50.27	50.44	48.60	50.14	929700
2006-02-03	50.14	50.51	48.82	49.16	808300
2006-02-06	49.27	49.43	48.15	48.43	777600
2006-02-07	48.43	48.45	46.16	46.70	1439100
2006-02-08	47.00	47.32	46.78	46.89	771300
2006-02-09	47.14	47.85	47.00	47.38	901800
2006-02-10	47.53	47.94	47.11	47.71	852100
2006-02-13	47.37	50.65	47.16	50.25	1670100
2006-02-14	49.92	50.80	49.50	50.41	1712700
2006-02-15	48.30	52.36	47.61	52.02	5390200
2006-02-16	51.82	54.70	51.68	53.71	2713200
2006-02-17	53.85	55.53	52.90	53.09	2861200
2006-02-21	53.05	53.79	52.81	53.40	1545900
2006-02-22	53.40	55.10	53.10	54.87	1370400
2006-02-23	54.84	55.71	54.06	55.67	1183300
2006-02-24	55.43	56.77	55.26	55.42	1512700
2006-02-27	55.42	55.42	54.04	54.37	1366400
2006-02-28	54.27	54.27	53.14	53.35	896800
2006-03-01	53.34	54.48	52.75	54.09	830900
2006-03-02	54.10	54.61	52.55	53.23	1575600
2006-03-03	53.23	53.74	53.08	53.45	889000
2006-03-06	54.50	58.03	54.45	56.63	3252500
2006-03-07	56.22	57.78	55.36	55.73	2228600
2006-03-08	55.50	55.65	54.20	54.52	1790300
2006-03-09	53.80	55.20	52.95	53.40	1900700
2006-03-10	53.40	53.89	52.31	52.57	2396700
2006-03-13	52.50	53.10	50.85	51.25	3521400
2006-03-14	49.85	50.40	49.25	49.97	19617300
2006-03-15	50.30	51.40	50.14	51.30	5837100
2006-03-16	51.50	51.84	50.73	50.87	4750700
2006-03-17	50.92	51.42	50.13	50.50	2004700
2006-03-20	50.35	50.80	49.72	50.00	1754400
2006-03-21	50.25	50.47	49.90	50.00	1719300
2006-03-22	50.25	51.55	50.15	51.23	2297700
2006-03-23	52.20	52.45	51.70	52.30	2873500
2006-03-24	52.30	52.90	52.00	52.43	1571300
2006-03-27	52.50	54.00	51.25	53.95	2421300
2006-03-28	54.10	55.41	54.06	54.48	3677400
2006-03-29	55.03	55.47	54.54	55.33	1472400
2006-03-30	55.90	56.98	55.70	56.72	2318400
2006-03-31	56.65	56.81	56.00	56.66	1425000
2006-04-03	56.66	56.70	54.68	55.00	2009200
2006-04-04	55.83	58.83	55.51	58.80	2941300
2006-04-05	58.80	61.06	58.43	60.71	4027600
2006-04-06	60.95	61.71	59.78	61.33	1281500
2006-04-07	61.50	63.18	60.60	61.41	2274900
2006-04-10	61.61	62.35	59.09	60.10	2293000
2006-04-11	60.85	61.30	59.57	59.88	1684800
2006-04-12	60.88	62.96	60.25	62.76	1858600
2006-04-13	62.76	64.46	62.10	64.10	1668000
2006-04-17	64.80	66.93	64.49	65.94	3066200
2006-04-18	65.94	66.72	63.16	63.96	2027100
2006-04-19	64.00	64.60	63.53	64.14	1439800
2006-04-20	64.13	64.86	63.39	63.92	1110700
2006-04-21	63.92	64.50	62.95	63.97	995300
2006-04-24	64.07	64.48	63.01	64.31	1155200
2006-04-25	64.32	64.49	63.29	63.77	950800
2006-04-26	63.58	63.64	60.75	61.85	2184800
2006-04-27	62.45	64.77	61.12	64.64	2382900
2006-04-28	64.64	65.45	64.02	64.81	920400
2006-05-01	64.85	65.43	64.03	64.27	833800
2006-05-02	64.52	65.20	64.15	64.52	1002100
2006-05-03	64.77	66.15	64.73	65.60	1433800
2006-05-04	65.40	66.89	63.37	66.32	1942100
2006-05-05	69.30	71.70	69.12	71.32	3772100
2006-05-08	71.75	72.10	70.40	70.92	1104900
2006-05-09	71.50	72.65	70.47	70.52	1214900
2006-05-10	70.95	71.91	70.61	71.25	1004500
2006-05-11	71.85	73.14	70.97	71.10	1614200
2006-05-12	70.50	70.61	67.71	68.12	1617100
2006-05-15	68.30	69.30	66.50	69.02	1481100
2006-05-16	69.50	70.90	69.36	69.65	1570500
2006-05-17	69.46	69.71	67.59	68.18	1189800
2006-05-18	68.73	69.67	66.69	66.71	1151100
2006-05-19	66.71	69.50	66.25	69.40	1336200
2006-05-22	68.75	68.90	63.50	64.78	2550600
2006-05-23	65.37	67.30	64.93	65.07	1441100
2006-05-24	64.90	64.90	58.00	60.10	5964700
2006-05-25	61.35	63.75	59.50	63.67	2424900
2006-05-26	72.00	72.10	67.79	69.63	7517100
2006-05-30	69.93	69.94	66.70	67.41	1935600
2006-05-31	67.62	70.85	67.61	70.61	3475300
2006-06-01	70.62	71.16	69.30	70.95	1860700
2006-06-02	71.75	72.07	69.51	70.60	1557200
2006-06-05	70.60	71.49	68.90	69.25	1516500
2006-06-06	69.50	70.00	66.10	66.63	2460300
2006-06-07	66.64	68.71	66.63	68.00	1504500
2006-06-08	67.50	67.51	63.66	65.88	2405300
2006-06-09	68.88	69.00	65.40	65.50	1366200
2006-06-12	65.56	66.25	63.00	63.10	1484300
2006-06-13	62.35	63.60	60.63	62.05	2419400
2006-06-14	62.50	64.60	62.12	63.27	1547800
2006-06-15	64.17	68.37	64.00	68.05	2599800
2006-06-16	68.65	68.69	66.45	67.55	1425500
2006-06-19	68.00	69.19	65.82	66.53	1490500
2006-06-20	66.28	67.87	65.10	67.19	1407800
2006-06-21	67.10	69.10	66.08	68.14	1707500
2006-06-22	68.39	68.39	66.66	67.00	1575200
2006-06-23	67.00	67.06	65.46	66.87	1368800
2006-06-26	66.90	67.22	65.89	65.92	1123700
2006-06-27	66.07	67.10	65.51	66.24	1297800
2006-06-28	67.20	69.12	66.44	69.10	2628100
2006-06-29	69.80	74.38	69.47	74.04	3373100
2006-06-30	75.00	78.90	74.54	77.86	8582900
2006-07-03	77.85	77.86	77.02	77.15	1192800
2006-07-05	76.20	76.45	73.45	75.07	3318100
2006-07-06	74.82	77.00	74.34	76.48	1944600
2006-07-07	76.80	77.50	73.08	73.81	2143200
2006-07-10	74.20	75.15	72.70	74.00	1789300
2006-07-11	73.80	75.09	71.36	74.71	3052900
2006-07-12	74.09	74.98	73.26	73.31	1224800
2006-07-13	72.31	72.70	69.53	70.07	2678200
2006-07-14	70.00	70.60	67.01	67.58	2625700
2006-07-17	67.58	69.44	67.58	69.13	1995600
2006-07-18	69.70	70.74	66.25	67.11	2516200
2006-07-19	67.36	70.49	66.87	69.60	3037100
2006-07-20	70.30	70.77	68.25	68.98	1503200
2006-07-21	68.75	69.00	64.70	64.92	2688900
2006-07-24	65.12	68.46	65.12	68.19	2075600
2006-07-25	67.00	69.69	65.50	69.35	1702800
2006-07-26	68.40	68.75	63.00	63.03	4573000
2006-07-27	63.03	63.03	59.39	59.41	5087500
2006-07-28	59.15	62.80	57.68	62.77	6175800
2006-07-31	62.27	63.90	61.00	62.03	2071400
2006-08-01	61.78	61.79	59.20	61.42	2953300
2006-08-02	63.00	65.76	63.00	65.28	3728800
2006-08-03	62.60	62.61	58.91	60.81	6292700
2006-08-04	61.58	63.28	61.01	62.00	2013800
2006-08-07	62.00	62.00	60.30	60.86	1837900
2006-08-08	61.00	62.33	60.25	61.20	1277900
2006-08-09	61.70	62.18	60.19	60.50	1595300
2006-08-10	60.15	61.21	59.02	60.55	2222800
2006-08-11	61.25	61.38	59.95	60.33	1170500
2006-08-14	61.05	62.49	60.62	60.75	1847700
2006-08-15	61.75	64.25	61.25	63.97	2704300
2006-08-16	63.93	65.68	63.92	65.27	1656800
2006-08-17	66.79	68.17	66.18	66.98	3506900
2006-08-18	67.10	68.26	66.65	67.89	1258000
2006-08-21	67.77	67.77	66.05	66.74	1075400
2006-08-22	67.00	67.54	65.76	66.25	1142800
2006-08-23	66.70	66.98	64.90	65.84	915300
2006-08-24	66.28	67.88	65.80	67.68	1238500
2006-08-25	68.60	68.60	65.95	66.27	1379900
2006-08-28	66.53	69.99	66.50	69.30	2432600
2006-08-29	69.45	69.98	68.54	69.96	1470500
2006-08-30	70.00	70.94	69.38	69.98	1192600
2006-08-31	70.77	71.88	69.55	69.81	1490000
2006-09-01	70.40	71.36	68.77	68.95	1851700
2006-09-05	69.25	69.26	67.70	68.35	1888800
2006-09-06	68.25	68.30	67.21	68.10	1871400
2006-09-07	67.35	68.97	66.66	67.90	1986100
2006-09-08	67.90	69.89	67.90	69.26	1587500
2006-09-11	69.05	69.61	67.41	69.23	1633000
2006-09-12	69.50	72.38	69.14	72.14	2552900
2006-09-13	72.20	72.77	68.34	68.81	3429600
2006-09-14	68.81	68.98	68.05	68.44	3265500
2006-09-15	68.51	68.91	67.24	67.71	3024900
2006-09-18	67.60	68.49	66.00	66.85	2647300
2006-09-19	66.80	66.80	64.30	65.61	3237900
2006-09-20	65.79	66.75	64.96	65.26	1926900
2006-09-21	65.70	68.25	65.60	66.41	2692700
2006-09-22	66.92	66.92	64.75	65.27	1783800
2006-09-25	65.33	65.90	63.68	65.71	1479700
2006-09-26	65.72	68.55	65.70	67.90	2426200
2006-09-27	68.00	68.12	66.17	66.57	2184000
2006-09-28	67.05	68.70	66.92	68.33	1800900
2006-09-29	68.33	69.41	68.15	68.35	1526900
2006-10-02	69.49	70.55	67.66	67.77	2342600
2006-10-03	67.40	68.14	66.06	67.86	1822300
2006-10-04	67.85	70.77	67.32	70.55	2896800
2006-10-05	70.50	72.94	70.34	72.29	2144500
2006-10-06	72.29	72.50	71.24	71.61	1343600
2006-10-09	71.11	72.29	71.11	72.19	1131100
2006-10-10	72.19	73.93	71.60	73.62	1958900
2006-10-11	73.40	73.55	72.57	72.75	1313300
2006-10-12	73.40	74.86	73.33	74.48	1404100
2006-10-13	74.50	75.88	74.48	75.65	1474800
2006-10-16	75.66	76.78	75.36	76.60	1570100
2006-10-17	76.50	77.79	75.60	77.72	1570300
2006-10-18	77.97	78.88	76.21	77.50	1588900
2006-10-19	77.00	77.80	76.39	76.65	1055700
2006-10-20	76.65	76.88	75.70	76.50	1772800
2006-10-23	76.25	77.65	75.55	77.44	1380500
2006-10-24	77.44	77.70	76.21	76.93	975800
2006-10-25	76.68	76.91	74.55	74.74	1323500
2006-10-26	74.74	76.80	74.56	76.36	1223500
2006-10-27	76.34	76.34	74.27	75.04	803500
2006-10-30	75.35	75.41	73.30	74.41	946800
2006-10-31	74.60	76.75	74.60	76.20	1295500
2006-11-01	76.40	77.70	75.35	76.32	1746900
2006-11-02	74.56	74.56	71.15	72.43	4000200
2006-11-03	72.46	73.45	72.14	72.70	1484600
2006-11-06	73.10	74.24	72.81	73.93	1346500
2006-11-07	73.93	74.38	72.83	73.95	1324400
2006-11-08	75.10	79.95	75.10	79.71	4740600
2006-11-09	80.38	84.36	80.33	82.93	5885200
2006-11-10	83.00	88.50	81.98	87.24	5386500
2006-11-13	87.24	88.19	86.45	87.83	3483800
2006-11-14	86.50	92.68	86.23	92.00	6113300
2006-11-15	92.00	92.06	88.82	89.06	4470600
2006-11-16	89.50	92.90	89.07	91.06	3602100
2006-11-17	90.26	90.76	88.73	90.65	2712100
2006-11-20	90.65	92.50	89.14	89.90	2080800
2006-11-21	90.30	92.33	89.61	91.70	2234200
2006-11-22	93.21	95.25	90.26	91.25	2536500
2006-11-24	91.25	92.56	90.19	92.33	682400
2006-11-27	94.10	96.90	92.14	93.12	4975800
2006-11-28	92.90	92.91	89.58	91.33	2904500
2006-11-29	92.75	93.21	91.61	93.01	2135600
2006-11-30	93.17	93.85	91.23	91.56	1235600
2006-12-01	92.05	92.28	89.90	90.70	1503500
2006-12-04	92.60	97.20	92.01	97.00	3886700
2006-12-05	97.00	97.00	94.03	96.00	3021400
2006-12-06	96.49	97.25	94.21	95.76	2085700
2006-12-07	96.50	96.60	93.85	95.15	1625300
2006-12-08	95.15	95.80	94.13	94.48	1172700
2006-12-11	95.68	96.33	93.35	94.50	2177000
2006-12-12	94.50	94.50	92.04	93.54	1428900
2006-12-13	93.50	94.24	90.80	91.56	2033400
2006-12-14	91.55	93.03	91.50	92.40	1304400
2006-12-15	93.25	93.34	89.75	90.23	2237300
2006-12-18	92.23	92.95	90.55	91.06	1864400
2006-12-19	91.10	91.69	90.80	91.24	1794000
2006-12-20	91.55	93.43	90.75	91.11	2339400
2006-12-21	91.46	91.70	90.10	91.04	1314300
2006-12-22	90.81	91.00	88.35	88.65	2085000
2006-12-26	88.80	89.82	88.26	89.03	620800
2006-12-27	89.19	90.30	88.62	89.37	1032300
2006-12-28	89.65	90.83	88.29	90.47	783500
2006-12-29	90.22	91.27	89.25	89.48	905900
2007-01-03	91.50	92.87	90.50	92.00	1924600
2007-01-04	92.00	92.21	90.18	92.11	1136200
2007-01-05	92.01	92.02	89.88	90.94	1199600
2007-01-08	90.95	93.81	90.33	93.08	1647800
2007-01-09	93.25	94.90	91.37	92.38	1451700
2007-01-10	92.38	103.08	91.15	102.81	5523800
2007-01-11	100.80	106.90	98.70	104.33	8834300
2007-01-12	103.65	105.96	102.06	103.74	3138300
2007-01-16	103.77	109.05	103.77	108.59	3618300
2007-01-17	108.59	108.59	105.35	106.19	3878200
2007-01-18	106.11	106.83	100.31	100.84	4283900
2007-01-19	100.84	105.63	98.50	104.49	5065200
2007-01-22	105.50	106.48	102.68	103.87	2984400
2007-01-23	104.12	106.60	103.37	104.85	2297300
2007-01-24	105.50	109.45	104.59	108.00	3189700
2007-01-25	109.00	109.00	104.60	104.52	3086900
2007-01-26	106.30	106.44	102.61	104.79	2322900
2007-01-29	105.00	106.15	103.12	103.63	1798000
2007-01-30	103.85	104.20	102.26	102.70	1744400
2007-01-31	103.15	105.97	102.02	104.07	2927135
2007-02-01	105.07	106.68	104.00	105.69	2053900
2007-02-02	106.10	106.85	102.96	103.25	2396500
2007-02-05	103.09	105.49	103.09	104.09	3324300
2007-02-06	101.85	101.85	97.95	100.68	6754500
2007-02-07	101.10	101.20	98.82	99.57	2051600
2007-02-08	99.58	100.30	98.15	99.90	1884700
2007-02-09	99.97	100.51	93.25	93.92	4168300
2007-02-12	93.72	93.96	90.34	91.15	4227715
2007-02-13	92.25	92.70	91.26	92.04	2199168
2007-02-14	92.25	93.90	92.10	92.75	1678201
2007-02-15	93.25	93.90	91.25	91.87	1331100
2007-02-16	91.85	93.00	91.04	91.95	1510600
2007-02-20	92.75	93.65	90.65	93.22	1811600
2007-02-21	92.20	93.25	91.35	91.93	1724100
2007-02-22	93.00	94.16	91.85	92.02	2327100
2007-02-23	92.75	93.10	91.09	91.83	1902200
2007-02-26	92.95	93.25	87.96	88.40	2963269
2007-02-27	86.30	86.76	83.39	83.84	4551200
2007-02-28	85.00	88.64	83.90	86.34	3825900
2007-03-01	84.99	89.16	82.32	87.91	5007285
2007-03-02	87.50	87.76	84.04	84.41	2458800
2007-03-05	83.20	83.78	81.00	81.02	3547600
2007-03-06	83.00	86.57	82.84	85.83	3150400
2007-03-07	85.83	85.89	83.93	84.14	2027800
2007-03-08	85.45	88.10	85.21	87.07	2032200
2007-03-09	88.10	88.30	85.50	86.69	1770700
2007-03-12	86.30	86.31	83.64	85.00	2777200
2007-03-13	84.50	86.12	82.25	82.98	2192500
2007-03-14	82.90	85.85	81.60	85.24	4419800
2007-03-15	85.25	87.55	85.10	86.55	2570200
2007-03-16	86.30	86.90	85.31	86.64	1609200
2007-03-19	87.95	88.15	86.85	87.69	1239800
2007-03-20	88.10	89.45	87.12	89.44	1762281
2007-03-21	88.90	92.01	88.08	91.64	2821986
2007-03-22	93.00	93.16	91.04	91.25	1583000
2007-03-23	91.88	92.40	90.52	91.20	1271500
2007-03-26	91.20	91.72	90.25	91.28	1484500
2007-03-27	90.77	90.88	88.11	88.13	2702000
2007-03-28	88.35	88.35	86.05	87.37	1804100
2007-03-29	88.50	88.75	85.45	87.01	1530925
2007-03-30	87.21	88.00	85.89	86.61	1254200
2007-04-02	86.61	87.88	85.92	86.59	1218200
2007-04-03	87.70	90.15	87.50	89.25	2995000
2007-04-04	89.25	90.15	88.50	89.13	1295300
2007-04-05	89.13	89.75	88.18	88.90	949600
2007-04-09	89.45	90.34	88.02	88.58	1467800
2007-04-10	88.66	89.42	87.45	87.55	1209700
2007-04-11	87.55	87.55	86.23	86.35	1900157
2007-04-12	86.15	86.50	84.65	86.36	1762700
2007-04-13	86.70	89.23	86.01	88.31	2482100
2007-04-16	88.50	89.05	87.51	88.38	1185334
2007-04-17	88.50	89.50	87.26	87.87	1074000
2007-04-18	87.87	91.62	87.56	90.61	3495625
2007-04-19	90.00	90.55	89.05	90.31	1928192
2007-04-20	91.45	91.93	89.75	89.90	2134300
2007-04-23	89.90	91.35	89.82	90.74	1205696
2007-04-24	90.76	91.11	89.16	89.80	1143900
2007-04-25	90.10	90.45	88.31	90.21	1384005
2007-04-26	90.40	91.37	89.57	90.61	1125685
2007-04-27	90.50	90.50	88.65	88.91	1064850
2007-04-30	88.78	88.78	85.00	85.19	2310285
2007-05-01	85.50	86.65	85.00	85.62	2269752
2007-05-02	85.62	88.88	85.62	88.54	3204333
2007-05-03	83.99	86.06	82.76	84.13	6578617
2007-05-04	84.37	85.10	81.24	81.81	4351211
2007-05-07	82.00	82.58	79.35	80.24	4237072
2007-05-08	81.40	81.73	78.87	79.13	5403037
2007-05-09	79.90	79.90	77.80	78.71	3476402
2007-05-10	78.88	79.49	77.00	77.20	3201731
2007-05-11	78.05	79.85	77.65	79.51	2939844
2007-05-14	80.20	80.20	77.95	78.26	2880300
2007-05-15	79.45	80.25	77.74	77.97	3333373
2007-05-16	78.35	79.05	77.07	77.35	3110750
2007-05-17	77.26	78.48	76.75	77.58	2918996
2007-05-18	77.82	78.22	76.25	76.70	2587447
2007-05-21	76.26	76.80	75.60	75.91	3599077
2007-05-22	79.50	81.00	79.45	80.19	7326824
2007-05-23	81.00	81.00	79.52	80.10	2920551
2007-05-24	80.08	80.45	77.15	77.79	4158720
2007-05-25	77.47	77.87	75.17	76.58	4765559
2007-05-29	76.65	77.89	75.75	76.63	2865371
2007-05-30	75.79	77.30	75.30	76.91	2939800
2007-05-31	77.32	78.02	76.75	78.02	2655970
2007-06-01	78.02	80.40	78.02	80.30	4188100
2007-06-04	79.37	80.90	79.30	80.83	3662200
2007-06-05	80.81	82.63	80.48	81.60	4097114
2007-06-06	81.61	81.61	79.49	80.57	2336870
2007-06-07	81.51	81.80	77.92	78.51	3646526
2007-06-08	78.30	80.87	78.01	79.86	2930363
2007-06-11	79.86	81.55	79.12	80.44	2618025
2007-06-12	80.00	80.01	78.05	78.38	4197600
2007-06-13	79.40	79.40	76.44	77.48	4148600
2007-06-14	77.78	77.78	76.55	76.58	2792458
2007-06-15	78.81	79.10	76.74	76.78	3084231
2007-06-18	77.05	77.40	75.50	75.78	2847600
2007-06-19	75.55	77.00	75.30	76.79	2142600
2007-06-20	76.14	76.66	75.55	76.06	3056200
2007-06-21	75.80	75.81	74.63	75.35	3482300
2007-06-22	75.25	76.35	74.63	74.85	3726050
2007-06-25	74.86	74.86	73.33	74.72	3522345
2007-06-26	74.72	75.00	72.85	73.03	2393500
2007-06-27	72.57	73.15	71.24	72.83	2680880
2007-06-28	72.44	74.90	72.08	74.50	3285499
2007-06-29	74.95	78.00	74.95	76.39	4810155
2007-07-02	77.82	77.82	75.56	76.97	2358100
2007-07-03	76.99	77.70	76.32	76.64	1016500
2007-07-05	77.70	78.65	77.22	78.60	2523400
2007-07-06	78.97	81.17	78.71	80.50	3839300
2007-07-09	80.75	81.48	79.32	80.27	2299730
2007-07-10	80.00	80.06	77.50	77.50	2932510
2007-07-11	77.35	79.02	77.22	79.00	2523000
2007-07-12	79.99	80.49	79.09	79.78	1914600
2007-07-13	80.03	81.90	80.03	81.21	2738115
2007-07-16	81.40	82.74	80.82	81.30	1828100
2007-07-17	81.25	83.50	81.25	82.65	2968750
2007-07-18	82.03	83.79	81.39	83.56	2968005
2007-07-19	83.82	85.27	83.61	84.12	2847000
2007-07-20	83.65	83.98	82.21	83.76	3135268
2007-07-23	84.68	84.85	82.61	82.78	2732085
2007-07-24	81.83	83.71	81.03	82.42	2420601
2007-07-25	83.10	87.13	82.42	85.11	5136100
2007-07-26	84.05	84.97	80.76	82.85	4809175
2007-07-27	82.60	84.07	81.75	83.81	2964500
2007-07-30	84.41	87.36	83.13	86.33	4146400
2007-07-31	87.48	88.95	86.65	87.25	3994615
2007-08-01	86.79	87.25	84.17	85.68	3366134
2007-08-02	87.00	92.62	86.75	92.31	5608941
2007-08-03	92.45	97.85	91.94	93.76	7170078
2007-08-06	94.05	99.70	92.67	99.02	5997455
2007-08-07	101.00	106.68	100.80	102.31	9243050
2007-08-08	103.88	109.48	103.78	106.30	6225719
2007-08-09	103.45	110.00	101.08	108.15	8062130
2007-08-10	105.25	105.62	99.64	100.47	8813125
2007-08-13	102.60	102.91	96.58	96.95	4246900
2007-08-14	98.00	98.50	94.75	94.90	3415650
2007-08-15	94.39	96.99	92.05	92.68	3015900
2007-08-16	92.00	92.46	87.06	92.32	4483400
2007-08-17	94.01	96.24	93.07	94.30	3277100
2007-08-20	94.74	95.39	93.70	94.97	1865300
2007-08-21	94.95	98.70	94.48	97.89	2660100
2007-08-22	100.52	100.66	97.91	99.37	2060100
2007-08-23	99.50	100.24	97.34	99.92	3172900
2007-08-24	100.04	102.25	98.84	101.77	1868200
2007-08-27	101.36	101.65	97.25	97.79	2489525
2007-08-28	98.48	98.86	94.76	97.61	3383400
2007-08-29	97.00	101.40	96.25	101.21	2827200
2007-08-30	100.50	102.69	99.80	101.36	2361000
2007-08-31	102.50	102.87	99.40	99.70	2489400
2007-09-04	100.30	103.59	99.40	102.32	2117300
2007-09-05	101.97	101.98	100.63	101.63	1195100
2007-09-06	102.25	103.25	101.23	102.98	1169500
2007-09-07	101.35	101.59	99.11	100.09	1796500
2007-09-10	100.80	101.44	98.55	100.99	1325800
2007-09-11	101.55	109.11	101.39	108.85	5564100
2007-09-12	109.00	117.05	108.93	116.79	10064790
2007-09-13	117.74	119.74	114.85	119.38	5618502
2007-09-14	118.00	121.90	117.61	120.69	4391500
2007-09-17	120.20	125.98	119.41	125.60	5327700
2007-09-18	126.25	132.25	125.00	131.65	9893300
2007-09-19	131.00	132.36	127.52	127.94	5829400
2007-09-20	127.00	132.19	126.21	131.27	4709098
2007-09-21	132.23	133.37	129.00	129.65	3455900
2007-09-24	131.96	140.55	131.70	139.34	5902500
2007-09-25	138.00	142.27	136.93	139.71	5397600
2007-09-26	140.84	140.86	135.55	135.94	3922736
2007-09-27	136.30	142.75	135.37	137.00	5535550
2007-09-28	136.95	139.00	130.52	133.42	5425300
2007-10-01	134.30	138.62	133.63	138.25	2613700
2007-10-02	139.05	145.57	139.05	144.56	5237400
2007-10-03	136.34	138.00	127.11	127.53	11202335
2007-10-04	127.01	129.75	121.95	128.39	7509800
2007-10-05	130.83	133.60	126.73	129.05	4401200
2007-10-08	129.60	133.29	127.30	132.00	2797600
2007-10-09	132.99	135.25	131.00	134.95	2914000
2007-10-10	134.99	138.75	134.50	137.78	3549400
2007-10-11	139.79	144.25	135.33	139.59	4438500
2007-10-12	140.02	140.80	136.59	138.25	2613700
2007-10-15	138.75	140.53	132.02	134.25	3481000
2007-10-16	133.00	136.30	132.16	132.19	3011370
2007-10-17	134.50	136.35	130.55	134.52	2474900
2007-10-18	133.00	133.31	130.67	130.98	2043700
2007-10-19	130.75	131.20	125.00	126.12	3171000
2007-10-22	125.00	129.72	123.02	129.13	1768600
2007-10-23	131.00	134.10	130.52	133.88	1630700
2007-10-24	133.50	135.80	129.26	133.65	2470700
2007-10-25	133.60	136.91	132.23	134.72	2345100
2007-10-26	136.65	139.02	135.50	138.93	1882100
2007-10-29	139.95	148.76	137.48	144.15	3315600
2007-10-30	141.65	144.45	137.12	138.03	2744800
2007-10-31	130.91	135.35	130.25	133.08	3351600
2007-11-01	132.33	132.89	123.89	125.30	5617900
2007-11-02	110.31	117.20	108.89	116.77	11262816
2007-11-05	117.00	117.00	110.38	112.77	3517933
2007-11-06	114.69	114.69	109.62	111.81	2780340
2007-11-07	109.04	112.30	108.34	108.88	2594548
2007-11-08	108.00	112.09	105.12	111.60	3499082
2007-11-09	110.13	118.75	107.96	115.91	4525109
2007-11-12	115.23	117.96	112.83	113.06	3685043
2007-11-13	115.00	119.25	113.69	118.15	3108096
2007-11-14	119.99	120.00	112.70	113.72	2466424
2007-11-15	113.33	116.26	111.80	114.55	1995710
2007-11-16	115.34	118.76	114.74	118.76	1953602
2007-11-19	113.60	114.75	110.17	110.49	2935274
2007-11-20	112.01	116.00	110.27	113.98	2515899
2007-11-21	111.40	113.69	109.16	110.45	1820052
2007-11-23	112.45	112.50	109.92	111.30	869560
2007-11-26	112.70	112.70	106.97	106.97	2136498
2007-11-27	106.97	110.18	106.08	106.60	2270941
2007-11-28	108.51	115.74	108.49	114.91	2655813
2007-11-29	113.76	116.54	112.29	112.95	1835091
2007-11-30	116.49	116.67	110.50	113.40	1812921
2007-12-03	112.27	113.17	109.34	110.52	1906903
2007-12-04	109.20	112.04	108.66	109.28	1432950
2007-12-05	111.75	114.38	110.87	113.29	1879930
2007-12-06	112.13	117.69	112.13	117.52	1786260
2007-12-07	116.70	119.00	116.50	118.88	1609592
2007-12-10	120.00	122.96	117.99	120.50	1635521
2007-12-11	119.64	120.15	115.55	115.67	1903518
2007-12-12	117.62	120.24	116.24	118.02	2950476
2007-12-13	116.19	119.83	116.19	118.72	1458900
2007-12-14	117.63	119.76	117.33	117.70	1661040
2007-12-17	117.88	118.58	114.51	115.39	1855030
2007-12-18	116.50	117.15	110.50	111.58	2155700
2007-12-19	112.45	113.78	111.06	111.42	1739746
2007-12-20	112.66	113.39	107.22	107.22	2246738
2007-12-21	108.68	109.95	107.35	108.00	2107170
2007-12-24	107.64	108.37	106.50	106.98	615297
2007-12-26	106.50	108.45	105.36	107.92	1105434
2007-12-27	107.85	110.45	105.62	105.97	1322138
2007-12-28	106.50	107.17	105.50	106.15	770436
2007-12-31	105.17	106.15	102.50	103.05	1296146
2008-01-02	103.50	105.38	99.65	100.32	2082711
2008-01-03	100.00	101.14	94.35	95.37	4531507
2008-01-04	94.38	94.38	88.30	88.67	4019542
2008-01-07	89.00	89.29	83.61	85.79	5239970
2008-01-08	88.33	89.07	82.52	82.80	4866716
2008-01-09	83.98	87.41	83.06	86.88	3015289
2008-01-10	86.75	88.50	84.28	85.76	3215162
2008-01-11	85.00	86.36	84.00	84.25	1947897
2008-01-14	86.61	86.61	81.05	82.41	2837931
2008-01-15	81.98	81.98	78.40	78.89	3719204
2008-01-16	79.37	81.67	77.76	78.49	7294745
2008-01-17	78.76	79.60	73.82	74.46	4505657
2008-01-18	73.55	75.85	73.50	75.60	3747121
2008-01-22	70.70	80.50	70.70	79.50	5773399
2008-01-23	76.93	89.64	75.00	85.80	5698674
2008-01-24	86.15	87.21	83.34	83.77	2366832
2008-01-25	84.99	85.89	80.55	81.28	2246148
2008-01-28	81.28	84.94	79.02	83.43	2541815
2008-01-29	84.04	88.27	82.46	87.23	2096970
2008-01-30	87.49	87.70	83.75	83.91	2618631
2008-01-31	82.83	88.02	80.62	87.30	2414683
2008-02-01	87.68	91.50	84.75	87.85	2582634
2008-02-04	88.00	88.00	81.09	81.45	4411354
2008-02-05	84.74	93.85	84.74	88.90	8543446
2008-02-06	89.49	91.77	85.00	86.20	4917812
2008-02-07	86.08	90.89	85.00	90.27	3839269
2008-02-08	88.59	91.24	87.90	88.85	2970361
2008-02-11	89.17	92.43	87.51	92.35	2178426
2008-02-12	93.18	95.26	90.46	91.44	2093629
2008-02-13	92.48	92.48	88.64	91.01	2833650
2008-02-14	91.53	92.88	89.83	91.14	2221906
2008-02-15	89.95	90.47	87.84	88.92	2015768
2008-02-19	90.47	90.47	86.80	87.74	1419425
2008-02-20	86.75	87.70	85.00	87.35	1689664
2008-02-21	87.75	88.28	84.18	85.76	2135526
2008-02-22	86.41	87.98	84.59	87.98	1481053
2008-02-25	87.27	89.60	86.05	89.35	1414174
2008-02-26	88.33	90.28	88.16	88.49	1479351
2008-02-27	87.39	88.16	86.50	87.25	1559246
2008-02-28	85.55	86.55	82.01	82.55	2504418
2008-02-29	81.92	84.67	80.55	83.30	2853416
2008-03-03	82.27	82.72	80.06	81.03	2040278
2008-03-04	81.02	81.02	77.78	79.58	2906180
2008-03-05	79.70	82.67	79.70	81.09	1864200
2008-03-06	81.09	81.49	78.13	78.35	1441445
2008-03-07	77.50	80.24	76.31	79.04	2239885
2008-03-10	78.43	80.35	78.37	78.67	2142490
2008-03-11	80.48	82.00	75.86	80.20	3029428
2008-03-12	80.84	81.82	78.26	78.65	1668912
2008-03-13	77.12	78.82	74.24	77.73	2707636
2008-03-14	78.01	78.25	72.70	74.82	2249658
2008-03-17	72.00	73.50	70.00	71.85	2725131
2008-03-18	72.52	75.93	72.52	74.84	1552681
2008-03-19	73.81	77.00	72.53	72.65	1418130
2008-03-20	72.60	77.63	72.60	76.96	1631381
2008-03-24	77.02	84.29	77.02	82.90	2212958
2008-03-25	82.27	83.72	79.06	82.83	2218544
2008-03-26	82.29	82.29	79.06	79.34	1835314
2008-03-27	80.32	80.32	76.10	76.12	1683960
2008-03-28	76.95	77.08	72.78	73.59	1943158
2008-03-31	74.27	75.22	72.18	73.64	1357883
2008-04-01	74.43	77.93	72.32	77.62	3487178
2008-04-02	78.10	82.20	77.21	78.51	2758613
2008-04-03	77.55	80.80	76.88	80.10	2182778
2008-04-04	80.11	80.11	77.53	79.04	1726127
2008-04-07	80.00	83.13	77.51	80.79	2831509
2008-04-08	79.80	82.50	79.12	81.50	2317171
2008-04-09	81.60	83.07	79.54	80.14	1946308
2008-04-10	79.47	80.83	78.17	79.74	2367404
2008-04-11	79.09	79.09	75.86	76.55	2186773
2008-04-14	77.20	77.82	73.71	74.02	2337054
2008-04-15	74.56	74.57	68.10	69.03	5529378
2008-04-16	69.32	69.60	66.75	69.17	5323068
2008-04-17	68.10	68.49	65.72	67.10	4279680
2008-04-18	68.96	69.66	67.05	67.77	4220467
2008-04-21	67.99	67.99	64.87	65.03	3161424
2008-04-22	65.25	73.94	65.25	70.99	8918177
2008-04-23	72.30	73.50	69.45	69.60	4060733
2008-04-24	70.09	71.92	66.12	70.44	4633819
2008-04-25	71.23	71.24	68.77	70.29	1962279
2008-04-28	70.01	72.11	70.01	71.78	1941543
2008-04-29	71.25	75.66	71.00	73.83	3570562
2008-04-30	74.72	77.00	73.03	76.22	5158434
2008-05-01	69.22	73.22	68.05	71.93	13129372
2008-05-02	72.51	75.60	71.88	72.89	4668776
2008-05-05	73.00	73.56	71.45	73.00	2323636
2008-05-06	73.03	75.33	71.32	74.60	3222274
2008-05-07	74.18	74.48	71.91	72.18	2538775
2008-05-08	72.67	72.90	71.13	71.65	1163279
2008-05-09	71.39	71.98	69.70	71.73	2112111
2008-05-12	71.60	72.10	69.70	70.96	2016210
2008-05-13	71.49	71.49	68.92	69.97	2072182
2008-05-14	71.40	73.24	70.85	72.00	3989283
2008-05-15	71.50	76.01	69.92	76.01	2847045
2008-05-16	75.47	76.50	74.69	76.09	3244610
2008-05-19	75.69	75.69	72.45	72.76	2373761
2008-05-20	72.20	72.20	70.04	70.49	2610081
2008-05-21	70.27	73.72	66.65	67.72	4796725
2008-05-22	67.99	68.21	66.56	67.85	2241664
2008-05-23	69.99	69.99	66.58	67.05	3433587
2008-05-27	67.59	68.20	65.58	66.22	2573804
2008-05-28	64.80	67.34	63.57	66.80	3962655
2008-05-29	66.49	68.58	66.30	67.50	2081751
2008-05-30	67.50	69.96	66.75	69.44	2883924
2008-06-02	68.98	69.24	66.43	67.54	3029639
2008-06-03	67.55	67.55	63.94	64.11	4520057
2008-06-04	64.54	66.56	62.85	63.15	4078740
2008-06-05	63.95	64.83	63.05	64.11	2331077
2008-06-06	63.29	63.61	61.10	61.65	3301630
2008-06-09	61.89	62.24	58.57	59.91	3373263
2008-06-10	58.27	58.52	56.14	56.55	4601126
2008-06-11	55.72	56.76	53.77	53.77	5761663
2008-06-12	54.14	55.46	53.63	54.19	3502581
2008-06-13	54.74	55.87	54.22	55.84	2456144
2008-06-16	55.81	60.30	55.21	59.56	5374919
2008-06-17	59.80	60.19	58.00	59.13	3392690
2008-06-18	58.65	60.07	56.43	57.09	4278008
2008-06-19	57.49	57.60	55.59	57.50	2854609
2008-06-20	56.90	56.90	54.02	54.96	4913357
2008-06-23	54.84	55.35	54.28	54.62	3242919
2008-06-24	54.31	54.51	52.00	53.22	3472225
2008-06-25	53.22	55.12	52.50	53.38	2828490
2008-06-26	52.65	52.65	49.65	50.19	4467438
2008-06-27	49.78	50.16	46.53	47.10	5940616
2008-06-30	46.26	48.37	45.30	47.44	5101734
2008-07-01	45.71	46.22	42.54	44.87	8054095
2008-07-02	44.93	45.53	42.32	42.44	5774395
2008-07-03	42.04	42.43	38.85	39.47	6841289
2008-07-07	39.69	41.25	37.81	39.30	7533247
2008-07-08	39.17	41.09	36.20	40.18	9442438
2008-07-09	41.18	41.27	37.90	38.13	6223212
2008-07-10	37.94	38.69	33.76	34.01	8274603
2008-07-11	35.45	37.80	31.32	34.09	13626787
2008-07-14	35.39	35.50	33.27	33.55	4643030
2008-07-15	32.56	33.95	30.56	33.19	6592916
2008-07-16	32.62	35.81	31.85	35.21	6521214
2008-07-17	35.73	38.40	33.85	37.74	7442656
2008-07-18	37.88	40.66	35.71	38.58	6327882
2008-07-21	39.18	43.90	38.91	42.20	6245877
2008-07-22	41.49	50.64	40.41	49.00	8101977
2008-07-23	49.76	56.67	48.40	52.12	13574961
2008-07-24	51.47	52.00	44.41	45.66	6406813
2008-07-25	47.58	47.75	43.02	43.88	4318213
2008-07-28	43.22	44.81	41.27	42.08	2965845
2008-07-29	42.85	46.21	42.80	44.03	4340894
2008-07-30	45.53	48.85	44.35	47.82	6038260
2008-07-31	43.42	47.36	42.01	45.52	5017749
2008-08-01	46.75	49.63	45.09	45.37	2445712
2008-08-04	45.42	46.58	42.59	44.47	2500494
2008-08-05	45.00	48.28	45.00	47.22	3227525
2008-08-06	47.46	49.93	45.00	49.80	3163242
2008-08-07	48.47	51.69	47.75	48.60	4188735
2008-08-08	49.64	51.30	48.18	50.95	2543078
2008-08-11	50.41	56.11	50.31	53.66	5696591
2008-08-12	53.00	58.47	52.44	55.39	6342001
2008-08-13	55.14	57.60	50.89	51.37	5083211
2008-08-14	51.28	56.98	51.28	56.87	5719525
2008-08-15	59.17	59.17	55.32	56.30	3370799
2008-08-18	57.59	57.59	50.51	50.93	4277215
2008-08-19	48.38	48.40	44.29	45.53	8427863
2008-08-20	45.00	45.70	41.61	41.80	7206312
2008-08-21	42.12	43.90	40.86	41.02	4765578
2008-08-22	39.75	41.39	39.35	40.33	7762438
2008-08-25	39.83	42.09	39.40	40.89	5013608
2008-08-26	40.54	42.50	39.72	40.12	3092376
2008-08-27	39.76	42.63	39.33	42.56	3148713
2008-08-28	42.65	46.10	42.65	45.85	3763119
2008-08-29	45.01	48.19	45.00	47.41	3567702
2008-09-02	49.56	51.66	46.58	46.83	4054243
2008-09-03	46.75	46.75	44.26	45.04	4993501
2008-09-04	44.00	44.60	41.11	42.10	4044815
2008-09-05	41.06	43.33	40.25	42.62	3046881
2008-09-08	45.00	47.31	40.98	43.17	4666676
2008-09-09	42.52	43.92	41.01	41.32	4306317
2008-09-10	41.91	41.91	35.71	36.84	9776520
2008-09-11	35.17	38.55	34.72	37.12	4698066
2008-09-12	36.90	38.50	35.71	37.71	3278586
2008-09-15	35.03	37.42	34.63	35.33	3537617
2008-09-16	34.03	37.07	33.42	36.13	5397299
2008-09-17	36.00	36.00	30.88	31.83	6912612
2008-09-18	33.72	39.51	32.53	36.89	11227588
2008-09-19	42.45	46.87	38.00	43.80	8213401
2008-09-22	42.51	42.51	35.90	36.05	6392707
2008-09-23	36.88	37.75	32.59	33.24	4577528
2008-09-24	33.29	34.22	32.00	33.30	3803483
2008-09-25	34.18	36.33	33.62	35.15	3420376
2008-09-26	34.19	39.42	34.19	38.25	4700296
2008-09-29	37.29	39.88	32.04	33.10	6013578
2008-09-30	34.49	37.81	34.13	36.11	2854762
2008-10-01	36.47	37.00	30.11	31.32	9302391
2008-10-02	29.85	29.90	25.30	26.51	7329534
2008-10-03	27.44	27.51	22.42	23.11	8093987
2008-10-06	21.50	22.37	18.50	20.85	8105985
2008-10-07	21.51	22.10	16.80	16.99	6260731
2008-10-08	15.92	19.38	15.60	16.68	9350711
2008-10-09	17.40	17.99	13.37	13.85	5987889
2008-10-10	13.00	15.23	13.00	14.05	9441578
2008-10-13	16.09	17.75	13.35	14.00	10112983
2008-10-14	15.04	15.40	12.00	13.48	9847232
2008-10-15	14.27	14.27	10.66	10.94	8768628
2008-10-16	11.35	12.80	10.74	11.83	8636322
2008-10-17	11.78	13.68	11.20	13.06	8412913
2008-10-20	13.77	14.00	11.82	12.26	6676305
2008-10-21	11.99	13.45	11.84	12.43	7791071
2008-10-22	12.00	13.20	11.30	11.71	5935942
2008-10-23	11.78	11.78	8.03	8.21	15329340
2008-10-24	6.73	7.58	5.80	6.32	21719701
2008-10-27	6.58	6.78	5.52	5.80	14454850
2008-10-28	6.22	6.25	4.32	4.95	24301463
2008-10-29	5.24	10.97	4.86	8.91	56098506
2008-10-30	10.79	12.75	9.81	10.38	34548532
2008-10-31	11.42	16.11	11.05	14.19	46784820
2008-11-03	15.90	16.81	13.51	14.09	28191687
2008-11-04	15.25	15.50	12.26	13.38	16401827
2008-11-05	12.64	13.10	11.55	11.66	12079078
2008-11-06	7.94	9.50	6.52	7.85	54468271
2008-11-07	7.35	8.15	6.52	7.03	21767688
2008-11-10	7.48	8.67	6.70	8.00	38770496
2008-11-11	6.50	6.71	5.05	6.62	51109006
2008-11-12	5.24	5.66	4.83	5.05	40655381
2008-11-13	5.45	5.72	5.01	5.58	29989340
2008-11-14	5.69	6.64	5.50	6.11	39227770
2008-11-17	6.88	7.25	6.02	6.53	31596041
2008-11-18	6.53	6.55	5.10	6.26	30184065
2008-11-19	5.82	5.83	5.07	5.07	17047693
2008-11-20	5.01	5.02	3.71	3.90	28989580
2008-11-21	4.33	4.55	2.89	3.23	33926270
2008-11-24	3.59	3.95	2.89	3.69	22583030
2008-11-25	3.99	4.39	3.70	4.31	19334077
2008-11-26	4.20	4.95	4.13	4.85	16971425
2008-11-28	5.02	5.34	4.75	5.17	12411226
2008-12-01	4.90	4.95	4.00	4.00	15349816
2008-12-02	4.24	4.70	3.56	4.64	17445501
2008-12-03	4.30	5.46	4.20	5.03	20414450
2008-12-04	5.10	5.31	4.50	4.64	11905494
2008-12-05	4.48	5.11	4.46	5.11	8328108
2008-12-08	5.34	6.00	5.11	5.95	19921376
2008-12-09	5.65	6.29	5.40	5.53	19075585
2008-12-10	5.66	5.94	5.12	5.31	14122128
2008-12-11	5.20	6.17	5.02	5.81	27182737
2008-12-12	5.35	6.12	5.27	5.94	22513151
2008-12-15	6.53	6.96	5.77	6.00	23141484
2008-12-16	6.25	6.50	5.99	6.25	17954848
2008-12-17	6.19	7.73	6.10	7.50	28305808
2008-12-18	7.71	7.80	6.40	6.60	23405372
2008-12-19	6.64	7.07	6.16	6.68	18546638
2008-12-22	6.75	6.75	5.56	5.79	12624072
2008-12-23	5.82	6.19	5.65	5.81	9742275
2008-12-24	5.85	6.02	5.70	5.88	3263584
2008-12-26	5.88	6.06	5.70	6.05	3743187
2008-12-29	6.13	6.13	5.70	5.89	4575213
2008-12-30	5.90	6.00	5.71	5.84	7863560
2008-12-31	5.86	6.05	5.72	5.93	10773181
2009-01-02	5.90	7.24	5.85	7.09	21287947
2009-01-05	7.00	8.59	6.92	8.48	38738278
2009-01-06	8.81	9.15	8.17	8.40	29957327
2009-01-07	7.97	8.00	7.27	7.40	20669641
2009-01-08	7.05	7.35	6.81	7.24	18389222
2009-01-09	7.37	7.45	6.95	6.99	10607054
2009-01-12	6.85	6.87	5.82	5.93	16359318
2009-01-13	5.94	6.57	5.81	6.45	14898828
2009-01-14	6.10	6.64	6.02	6.08	18281449
2009-01-15	6.30	6.45	5.43	6.14	18549554
2009-01-16	6.43	6.43	5.80	6.27	11267275
2009-01-20	6.06	6.15	5.00	5.04	18456970
2009-01-21	5.27	5.60	5.03	5.55	12361064
2009-01-22	5.40	6.04	5.16	5.81	12486034
2009-01-23	5.42	6.20	5.31	5.96	13965281
2009-01-26	6.00	6.40	5.66	5.81	10088453
2009-01-27	6.01	6.12	5.62	5.66	9600349
2009-01-28	6.02	6.09	5.82	6.06	11116169
2009-01-29	5.90	6.00	5.57	5.65	9977221
2009-01-30	5.74	5.75	5.04	5.15	19622511
2009-02-02	4.93	5.05	4.32	4.37	23498778
2009-02-03	4.60	4.60	3.89	4.06	18625564
2009-02-04	4.16	4.17	3.33	3.47	24416429
2009-02-05	3.39	4.16	3.30	3.80	29524674
2009-02-06	4.24	4.43	4.00	4.14	21742361
2009-02-09	4.36	4.53	4.05	4.43	20005798
2009-02-10	4.31	4.45	3.65	3.75	20630792
2009-02-11	4.06	4.06	3.71	3.98	17858901
2009-02-12	4.15	4.19	3.32	3.49	33326378
2009-02-13	3.60	3.62	3.31	3.36	12748053
2009-02-17	3.19	3.25	3.00	3.03	16025845
2009-02-18	3.20	3.22	2.90	2.95	13704285
2009-02-19	3.05	3.15	2.74	2.75	15412435
2009-02-20	2.75	2.85	2.31	2.60	31954040
2009-02-23	2.76	2.90	2.46	2.50	14683272
2009-02-24	2.59	2.65	2.27	2.59	28236918
2009-02-25	2.43	2.49	2.13	2.16	30263898
2009-02-26	2.45	3.07	2.37	2.85	54885019
2009-02-27	2.65	2.81	2.27	2.28	28421998
2009-03-02	2.25	2.42	2.15	2.19	16298932
2009-03-03	2.30	2.65	2.15	2.30	35720211
2009-03-04	2.40	2.54	2.16	2.23	28445680
2009-03-05	2.22	2.29	1.88	1.99	26111033
2009-03-06	2.07	2.10	1.56	1.77	26904781
2009-03-09	1.68	1.98	1.38	1.42	41294228
2009-03-10	1.72	1.79	1.52	1.66	57697423
2009-03-11	1.74	1.78	1.54	1.55	26721954
2009-03-12	1.63	1.89	1.40	1.77	37460662
2009-03-13	2.16	2.60	2.06	2.27	51448851
2009-03-16	2.36	2.47	1.86	1.99	37363316
2009-03-17	2.05	2.28	1.81	2.27	25439144
2009-03-18	2.22	2.43	2.05	2.33	28547107
2009-03-19	2.58	2.67	2.29	2.57	27324716
2009-03-20	2.64	2.64	2.20	2.41	24484568
2009-03-23	2.61	2.73	2.35	2.65	26200664
2009-03-24	2.60	3.32	2.53	3.05	60281033
2009-03-25	2.99	3.32	2.80	3.03	34690696
2009-03-26	3.14	3.26	2.93	3.12	23778091
2009-03-27	3.00	3.26	2.84	3.14	39719739
2009-03-30	2.99	3.00	2.70	2.85	22912970
2009-03-31	2.94	3.07	2.80	3.01	17302483
2009-04-01	3.18	3.80	3.08	3.74	59597626
2009-04-02	4.07	4.44	3.90	4.40	64326653
2009-04-03	4.50	4.98	4.23	4.48	69319898
2009-04-06	4.48	5.21	4.48	4.96	67360300
2009-04-07	4.76	4.80	3.81	4.03	78730033
2009-04-08	4.27	4.33	3.83	4.02	35808276
2009-04-09	4.31	4.52	4.14	4.44	33004833
2009-04-13	4.60	5.21	4.38	5.21	42757974
2009-04-14	5.55	5.83	5.00	5.15	50881799
2009-04-15	5.24	5.33	4.85	5.15	39857504
2009-04-16	5.32	5.34	5.05	5.10	25712194
2009-04-17	4.96	5.18	4.85	5.03	42256890
2009-04-20	5.29	5.30	4.56	4.64	52041284
2009-04-21	4.31	5.03	4.18	5.03	38962085
2009-04-22	5.07	5.98	5.04	5.66	64665544
2009-04-23	6.00	6.40	5.76	6.26	66128173
2009-04-24	6.52	7.51	6.45	7.42	89434878
2009-04-27	6.85	7.16	6.69	6.91	74089571
2009-04-28	6.50	7.39	6.50	6.98	55664886
2009-04-29	7.40	7.99	7.29	7.72	65533806
2009-04-30	8.78	9.05	7.78	7.82	89549000
2009-05-01	8.00	8.25	7.44	8.00	40368303
2009-05-04	8.32	9.50	8.27	9.50	74569856
2009-05-05	10.62	11.84	10.18	11.34	144453080
2009-05-06	11.65	11.84	9.54	10.25	127978370
2009-05-07	10.92	11.10	9.25	9.49	58875687
2009-05-08	10.05	10.65	9.46	10.50	57109942
2009-05-11	10.19	11.30	9.76	10.90	60841993
2009-05-12	11.20	11.49	9.80	10.26	56990587
2009-05-13	9.84	9.90	8.42	8.65	72001802
2009-05-14	8.18	9.79	7.89	9.43	80768010
2009-05-15	10.04	10.55	9.05	9.23	56811574
2009-05-18	9.64	10.37	9.20	10.30	44172646
2009-05-19	10.22	10.71	9.88	10.01	42086831
2009-05-20	10.30	10.58	9.66	9.79	32341684
2009-05-21	9.57	9.71	9.18	9.38	24395821
2009-05-22	9.52	9.58	8.83	8.96	24359962
2009-05-26	8.63	9.65	8.39	9.33	37028033
2009-05-27	9.66	10.07	9.41	9.66	36897635
2009-05-28	9.86	9.97	9.43	9.94	28123398
2009-05-29	9.95	10.19	9.73	9.91	22843905
2009-06-01	10.17	10.80	10.00	10.77	43242020
2009-06-02	10.74	10.77	10.12	10.41	22194010
2009-06-03	10.26	10.30	9.60	9.78	21938880
2009-06-04	10.03	10.29	9.44	10.18	22282398
2009-06-05	10.50	10.50	9.90	10.01	20397160
2009-06-08	9.79	10.10	9.50	9.96	21189411
2009-06-09	10.04	10.04	9.60	9.75	26845183
2009-06-10	9.92	9.92	9.40	9.49	18588425
2009-06-11	9.44	9.74	9.21	9.27	23457835
2009-06-12	9.13	9.23	8.80	9.10	20893590
2009-06-15	8.83	8.85	8.01	8.05	44808416
2009-06-16	8.23	8.86	8.16	8.38	45367792
2009-06-17	8.38	8.57	7.61	7.92	38148239
2009-06-18	8.15	8.15	7.52	7.73	26486628
2009-06-19	7.91	8.22	7.70	8.14	25551941
2009-06-22	7.93	8.01	7.30	7.33	30596563
2009-06-23	7.41	7.69	6.88	7.37	33211999
2009-06-24	7.70	8.12	7.59	7.74	35804075
2009-06-25	7.65	8.16	7.46	8.16	27466725
2009-06-26	8.25	8.30	7.83	8.25	27902434
2009-06-29	8.34	8.39	8.13	8.17	16656339
2009-06-30	8.12	8.21	7.77	7.86	17588647
2009-07-01	8.14	8.14	7.69	7.70	12196050
2009-07-02	7.54	7.58	7.25	7.36	11378663
2009-07-06	7.20	7.25	6.81	7.02	24816375
2009-07-07	7.05	7.37	6.78	6.90	23753809
2009-07-08	7.23	7.29	6.32	6.65	43345246
2009-07-09	6.75	7.67	6.58	7.40	55146350
2009-07-10	7.30	7.37	6.84	6.84	35494795
2009-07-13	6.98	7.05	6.59	6.94	26482454
2009-07-14	6.94	7.20	6.78	7.14	26651990
2009-07-15	7.35	8.23	7.35	8.11	52772790
2009-07-16	7.88	8.86	7.80	8.72	43350482
2009-07-17	8.72	8.87	8.43	8.59	19684642
2009-07-20	8.96	10.12	8.96	9.86	63759279
2009-07-21	10.25	10.50	9.46	9.74	35037155
2009-07-22	9.69	10.37	9.55	10.25	36980503
2009-07-23	10.33	10.46	9.85	10.15	34694892
2009-07-24	9.98	11.09	9.92	10.88	51265374
2009-07-27	11.23	11.56	11.02	11.28	38382856
2009-07-28	11.03	11.20	10.70	10.97	25504784
2009-07-29	10.68	10.75	10.15	10.20	30863496
2009-07-30	10.70	11.40	10.65	11.15	67368826
2009-07-31	9.92	10.08	9.05	9.35	90913453
2009-08-03	9.73	10.13	9.70	10.06	40867314
2009-08-04	10.16	11.33	10.10	10.91	60585795
2009-08-05	11.13	11.50	10.90	11.17	41711924
2009-08-06	11.44	11.89	11.00	11.13	50982360
2009-08-07	11.67	12.82	11.40	12.52	58353041
2009-08-10	12.69	13.16	12.03	12.25	48405811
2009-08-11	11.96	12.02	11.21	11.60	33262917
2009-08-12	11.62	12.55	11.57	12.29	42429740
2009-08-13	12.76	14.00	12.25	13.05	77940326
2009-08-14	13.73	13.79	12.86	13.32	58238532
2009-08-17	12.11	12.58	12.02	12.27	35111553
2009-08-18	12.51	13.04	12.51	12.90	28875519
2009-08-19	12.35	13.06	12.32	12.75	27456992
2009-08-20	12.95	13.47	12.95	13.19	27619357
2009-08-21	13.80	14.32	13.79	13.99	50080685
2009-08-24	14.67	14.93	14.03	14.18	44226612
2009-08-25	14.49	14.75	14.30	14.42	25593531
2009-08-26	14.45	14.46	13.92	14.35	33102667
2009-08-27	14.27	14.68	13.97	14.62	25459459
2009-08-28	14.89	14.97	14.51	14.72	24981513
2009-08-31	14.28	14.29	14.00	14.26	22988567
2009-09-01	14.14	14.60	13.30	13.45	38706636
2009-09-02	13.89	14.20	13.50	13.93	38395804
2009-09-03	14.43	14.48	14.10	14.33	18906047
2009-09-04	14.37	15.65	14.10	15.51	59359945
2009-09-08	16.35	16.51	15.84	15.93	47985397
2009-09-09	16.08	17.03	15.81	16.84	47281832
2009-09-10	16.41	16.56	16.00	16.24	58243787
2009-09-11	16.76	17.32	16.43	16.73	63993323
2009-09-14	17.16	18.41	17.05	18.06	70380403
2009-09-15	18.86	19.66	18.51	19.56	80324692
2009-09-16	20.40	20.73	18.43	18.67	139958120
2009-09-17	18.96	19.75	18.47	18.99	82350819
2009-09-18	19.19	19.34	18.34	18.86	39024425
2009-09-21	18.43	29.12	18.10	18.64	41047127
2009-09-22	18.99	19.41	18.81	19.27	36110946
2009-09-23	19.60	19.79	18.70	18.74	40119434
2009-09-24	18.90	19.01	16.94	17.40	59385958
2009-09-25	17.00	18.03	16.81	17.60	38300519
2009-09-28	17.80	17.93	17.26	17.64	25556045
2009-09-29	17.74	18.03	17.35	17.37	28468491
2009-09-30	17.73	17.75	16.50	16.84	43919717
2009-10-01	16.61	16.65	15.40	15.45	45183851
2009-10-02	14.79	16.58	14.38	16.13	62770024
2009-10-05	16.45	17.47	16.11	17.45	46215193
2009-10-06	17.92	18.25	17.15	17.36	48191672
2009-10-07	17.26	17.74	16.90	17.35	26560292
2009-10-08	17.70	18.75	17.56	18.28	44499887
2009-10-09	18.51	18.70	17.73	18.05	32141980
2009-10-12	18.35	18.84	16.63	17.72	64095668
2009-10-13	17.52	18.07	17.41	17.74	29335979
2009-10-14	18.39	18.44	17.82	17.94	28379056
2009-10-15	16.93	17.10	16.51	16.93	59886228
2009-10-16	16.77	17.14	16.34	16.85	33569463
2009-10-19	17.10	17.14	16.57	16.64	24272191
2009-10-20	16.86	17.00	16.36	16.46	24653306
2009-10-21	16.50	17.00	16.28	16.35	24209967
2009-10-22	16.40	16.88	15.81	16.82	28704018
2009-10-23	17.00	17.50	16.44	16.51	33822471
2009-10-26	16.58	17.08	15.97	16.06	25534041
2009-10-27	15.70	15.85	14.27	14.31	65088667
2009-10-28	14.33	14.64	12.95	13.17	56417805
2009-10-29	13.73	14.85	13.55	14.76	63203519
2009-10-30	15.83	16.55	14.52	15.09	96910092
2009-11-02	14.97	15.06	13.75	14.29	49422620
2009-11-03	13.77	15.23	13.71	15.14	38427163
2009-11-04	15.74	15.89	14.77	14.86	37862754
2009-11-05	15.33	15.50	14.90	15.47	27964424
2009-11-06	15.10	15.62	15.05	15.35	20098415
2009-11-09	16.02	16.95	16.02	16.79	42022283
2009-11-10	16.91	17.17	16.21	16.97	32185200
2009-11-11	17.39	17.80	17.22	17.63	39853702
2009-11-12	17.24	17.70	16.93	17.01	27421667
2009-11-13	17.24	17.53	17.18	17.39	21970141
2009-11-16	17.83	17.88	17.47	17.64	21797590
2009-11-17	17.46	18.12	17.33	18.12	28294712
2009-11-18	18.13	18.50	17.60	17.60	26432423
2009-11-19	17.39	17.39	16.63	16.95	28573786
2009-11-20	16.52	16.76	16.16	16.35	28386184
2009-11-23	16.74	16.74	15.80	16.04	29774066
2009-11-24	15.94	16.20	15.57	15.81	22151347
2009-11-25	15.98	16.54	15.83	16.49	20177977
2009-11-27	15.39	16.12	15.12	15.79	18161848
2009-11-30	15.62	15.72	14.92	15.32	35002871
2009-12-01	15.80	16.33	15.32	16.12	26879971
2009-12-02	16.02	16.49	16.01	16.12	21694943
2009-12-03	16.47	16.60	16.03	16.13	20992653
2009-12-04	16.51	16.71	15.53	16.17	29463119
2009-12-07	16.06	16.44	15.79	15.82	16640777
2009-12-08	15.63	15.94	15.35	15.47	19066941
2009-12-09	15.62	15.75	15.00	15.25	18393397
2009-12-10	15.42	15.54	14.94	15.10	16864952
2009-12-11	15.27	15.45	15.07	15.21	13625459
2009-12-14	15.38	16.32	15.32	16.31	26759828
2009-12-15	16.07	16.28	15.69	15.78	20958813
2009-12-16	16.06	16.08	15.66	15.80	11696344
2009-12-17	15.55	15.73	15.25	15.45	20792455
2009-12-18	15.59	15.67	15.02	15.29	13368482
2009-12-21	15.42	15.64	15.14	15.52	13481849
2009-12-22	15.65	15.75	15.28	15.31	11037319
2009-12-23	15.42	15.73	15.17	15.60	13461216
2009-12-24	15.73	15.77	15.30	15.33	6203435
2009-12-28	15.50	15.58	15.15	15.21	9796191
2009-12-29	15.32	15.44	15.23	15.29	7749961
2009-12-30	15.22	15.28	15.00	15.05	8747808
2009-12-31	15.08	15.20	14.87	14.94	10169108
2010-01-04	15.60	16.62	15.52	16.62	36415692
2010-01-05	17.01	18.29	16.96	18.27	66116583
2010-01-06	18.03	18.35	17.80	18.10	31210634
2010-01-07	17.85	18.56	17.66	18.50	29376066
2010-01-08	18.35	18.40	18.01	18.10	18760422
2010-01-11	18.40	18.68	18.20	18.36	22027913
2010-01-12	18.37	18.85	18.18	18.34	34472526
2010-01-13	18.50	18.65	17.61	18.29	25562200
2010-01-14	18.32	19.12	18.18	18.65	32141965
2010-01-15	18.62	18.92	18.20	18.40	19678271
2010-01-19	18.32	18.64	17.91	18.62	18572079
2010-01-20	18.35	18.50	17.65	17.88	25001990
2010-01-21	17.86	18.30	16.98	17.02	29746181
2010-01-22	16.95	17.29	16.15	16.28	36811037
2010-01-25	16.73	16.75	15.56	16.19	28101237
2010-01-26	15.97	16.55	15.85	16.21	28934493
2010-01-27	16.18	16.29	15.77	16.24	18163158
2010-01-28	16.40	16.78	15.77	15.86	22583734
2010-01-29	16.12	16.50	15.37	15.50	30207030
2010-02-01	15.67	17.12	15.67	17.11	36443460
2010-02-02	17.02	17.15	16.31	16.95	31694647
2010-02-03	16.94	17.02	16.49	16.52	15660618
2010-02-04	16.22	16.24	15.33	15.37	32569859
2010-02-05	15.55	15.77	14.88	15.71	29592224
2010-02-08	15.81	16.20	15.40	15.54	21102368
2010-02-09	15.93	16.08	15.50	15.89	20936355
2010-02-10	15.99	16.20	15.71	15.84	15132120
2010-02-11	15.98	16.93	15.75	16.87	27331958
2010-02-12	16.55	16.82	16.25	16.81	23036598
2010-02-16	17.18	17.65	17.10	17.56	21864583
2010-02-17	17.85	17.95	17.31	17.46	23050812
2010-02-18	16.39	16.50	15.80	15.91	53185901
2010-02-19	15.87	16.44	15.87	16.24	28514338
2010-02-22	16.50	16.74	16.41	16.52	19226310
2010-02-23	16.44	16.47	15.95	16.09	23120642
2010-02-24	16.25	16.34	16.01	16.09	17605127
2010-02-25	15.85	16.24	15.50	16.20	20630634
2010-02-26	16.30	16.78	16.05	16.63	24109558
2010-03-01	16.87	17.30	16.80	17.09	22198603
2010-03-02	17.34	17.47	17.05	17.11	20442025
2010-03-03	17.11	17.41	16.90	17.17	19656013
2010-03-04	17.19	17.25	16.78	17.18	18190328
2010-03-05	17.39	17.98	17.34	17.87	25173657
2010-03-08	17.99	18.60	17.90	18.44	28276299
2010-03-09	18.36	19.30	18.25	18.85	41037676
2010-03-10	19.25	19.84	18.96	19.73	42071285
2010-03-11	19.59	19.62	19.10	19.34	25795886
2010-03-12	19.67	19.89	19.40	19.59	25328253
2010-03-15	19.25	19.45	18.30	18.69	34019140
2010-03-16	18.90	20.11	18.75	20.06	42332149
2010-03-17	20.35	20.55	19.63	19.84	36219735
2010-03-18	19.75	19.84	19.28	19.28	22973093
2010-03-19	19.31	19.58	19.25	19.50	23020223
2010-03-22	19.15	21.59	18.88	21.43	74327935
2010-03-23	21.78	22.10	20.90	21.45	46784532
2010-03-24	21.33	22.39	21.23	21.90	55189366
2010-03-25	22.29	22.49	20.82	20.93	43210727
2010-03-26	21.15	22.22	21.12	21.89	53852380
2010-03-29	22.10	22.14	21.43	21.86	29358019
2010-03-30	21.88	21.94	21.00	21.21	36316356
2010-03-31	20.98	21.62	20.60	21.15	40794133
2010-04-01	21.18	21.48	20.70	21.30	34437969
2010-04-05	21.67	23.41	21.56	23.36	58182823
2010-04-06	23.40	23.96	23.08	23.43	46346085
2010-04-07	22.89	23.35	22.60	22.93	38598284
2010-04-08	22.81	24.66	22.60	24.23	64044274
2010-04-09	24.38	24.42	23.93	24.12	35189512
2010-04-12	24.44	24.95	24.10	24.22	38662539
2010-04-13	24.37	24.80	24.18	24.39	28419185
2010-04-14	24.77	24.83	23.93	24.00	41133967
2010-04-15	23.34	24.24	23.27	23.72	33483882
2010-04-16	23.78	23.95	22.32	22.90	43909021
2010-04-19	22.60	23.44	22.07	22.77	33587449
2010-04-20	23.43	24.23	23.35	24.05	31848494
2010-04-21	24.16	24.19	23.38	23.71	23531781
2010-04-22	23.41	24.49	23.26	24.43	26882752
2010-04-23	24.65	25.92	24.61	25.12	41221479
2010-04-26	26.18	26.57	25.81	26.20	40524281
2010-04-27	25.96	26.03	24.58	24.69	44972547
2010-04-28	25.27	25.48	24.23	25.15	33757562
2010-04-29	25.56	26.23	25.43	26.05	28378990
2010-04-30	26.00	26.44	24.75	24.86	35608365
2010-05-03	25.39	25.83	24.43	25.65	32499157
2010-05-04	25.17	25.21	23.55	23.87	50612840
2010-05-05	22.87	24.49	22.08	23.31	49651378
2010-05-06	22.64	23.88	18.08	21.65	74235970
2010-05-07	22.26	22.38	19.59	21.19	74402870
2010-05-10	23.42	23.75	22.83	23.25	43415620
2010-05-11	22.76	24.30	22.58	23.61	42743746
2010-05-12	24.16	24.20	23.71	24.02	30875524
2010-05-13	24.24	24.88	23.77	24.40	39485271
2010-05-14	24.03	24.13	23.05	23.43	33809044
2010-05-17	23.15	23.67	21.81	22.50	44443092
2010-05-18	23.22	23.47	22.17	22.23	42397000
2010-05-19	22.09	22.63	20.82	21.75	47116964
2010-05-20	20.68	21.05	19.75	19.85	48870091
2010-05-21	19.21	21.45	19.06	21.00	59260859
2010-05-24	21.11	22.05	20.88	20.89	36029161
2010-05-25	19.93	21.45	19.51	21.37	48648439
2010-05-26	21.93	22.49	21.52	21.65	45458061
2010-05-27	22.76	23.83	22.61	23.83	43608450
2010-05-28	23.96	24.49	22.87	23.48	49927377
2010-06-01	23.17	23.77	22.91	23.02	35562489
2010-06-02	23.57	24.27	23.25	24.25	33284520
2010-06-03	24.63	25.17	24.16	24.93	43436047
2010-06-04	24.37	25.46	23.75	24.25	58223140
2010-06-07	24.47	24.63	22.71	22.72	45624267
2010-06-08	23.09	24.01	22.25	23.96	51287768
2010-06-09	24.31	24.97	23.67	24.13	56960279
2010-06-10	24.74	25.06	24.41	24.94	35301152
2010-06-11	24.46	25.78	24.22	25.72	36451934
2010-06-14	26.25	26.94	25.85	25.99	52471585
2010-06-15	26.28	26.94	25.63	26.74	40914796
2010-06-16	26.39	27.20	26.25	26.59	39907596
2010-06-17	26.85	27.00	26.25	26.72	32548801
2010-06-18	26.71	27.13	26.40	26.76	25876623
2010-06-21	27.49	27.84	26.76	27.03	34998214
2010-06-22	27.02	27.24	26.03	26.04	33704602
2010-06-23	26.34	27.10	26.09	27.04	33022839
2010-06-24	26.79	27.39	25.81	25.99	43851206
2010-06-25	26.27	26.63	25.44	26.50	35838342
2010-06-28	26.49	26.55	25.34	25.35	31074418
2010-06-29	24.41	24.50	22.64	22.84	73016649
2010-06-30	23.11	23.59	22.02	22.14	38492551
2010-07-01	22.14	22.70	20.73	21.87	53288921
2010-07-02	22.01	22.07	21.02	21.59	32965881
2010-07-06	22.28	22.65	21.30	21.59	33735117
2010-07-07	21.68	22.99	21.66	22.95	31267253
2010-07-08	23.58	23.70	22.26	22.96	34700457
2010-07-09	22.72	23.44	22.67	23.32	23472661
2010-07-12	23.30	23.62	22.73	23.07	24154490
2010-07-13	23.46	24.27	23.31	23.97	26862776
2010-07-14	24.07	24.77	23.65	24.37	31440832
2010-07-15	24.39	24.65	23.80	24.14	27633560
2010-07-16	24.09	24.26	23.38	23.50	28187950
2010-07-19	23.76	23.84	22.62	23.73	27905258
2010-07-20	22.89	24.95	22.89	24.91	32182874
2010-07-21	25.17	25.30	24.15	24.34	30082749
2010-07-22	24.88	25.33	24.68	25.07	28114026
2010-07-23	24.56	25.60	24.50	25.54	28405688
2010-07-26	25.76	26.05	25.34	25.67	25631373
2010-07-27	25.94	26.00	25.05	25.28	26053956
2010-07-28	26.02	26.90	25.28	26.69	56017193
2010-07-29	26.95	27.49	26.47	26.93	40621955
2010-07-30	26.50	27.11	26.41	26.86	26544367
2010-08-02	27.50	28.12	27.20	27.96	31012097
2010-08-03	27.66	28.32	27.24	28.12	31722070
2010-08-04	28.36	29.04	28.16	28.89	31226508
2010-08-05	28.78	29.50	28.28	28.57	31204600
2010-08-06	28.16	28.88	28.06	28.81	24552282
2010-08-09	29.08	29.19	28.66	29.05	17238660
2010-08-10	28.67	28.88	28.15	28.41	24811058
2010-08-11	27.51	27.69	26.77	26.93	26699729
2010-08-12	26.90	28.41	26.80	28.36	34564099
2010-08-13	28.44	28.85	28.30	28.39	26129388
2010-08-16	28.32	28.88	28.22	28.86	22248124
2010-08-17	29.29	30.29	29.29	29.76	33354356
2010-08-18	30.10	30.47	29.76	30.29	34022831
2010-08-19	30.39	30.39	29.29	29.64	32842663
2010-08-20	29.34	29.79	28.87	29.63	20858350
2010-08-23	30.08	30.08	28.90	28.94	20240096
2010-08-24	28.18	28.31	27.26	27.49	29315161
2010-08-25	27.19	28.69	27.02	28.59	27984772
2010-08-26	28.99	29.38	27.73	27.92	32023209
2010-08-27	28.38	29.40	27.68	29.30	29231035
2010-08-30	29.28	29.35	28.47	28.49	20629202
2010-08-31	28.45	29.17	28.09	28.33	28330613
2010-09-01	28.70	29.51	28.30	29.39	27239407
2010-09-02	29.44	30.24	29.30	30.07	22160722
2010-09-03	30.67	31.34	30.43	30.99	24124421
2010-09-07	30.80	31.46	30.54	31.18	26135466
2010-09-08	31.31	31.99	31.19	31.58	27341453
2010-09-09	32.35	32.54	31.48	31.67	26372755
2010-09-10	31.82	31.99	31.42	31.62	18070414
2010-09-13	32.38	32.68	31.93	32.10	22805072
2010-09-14	32.19	32.37	31.70	31.74	20201688
2010-09-15	31.55	32.37	31.33	32.28	20181874
2010-09-16	32.33	32.61	32.02	32.19	15327004
2010-09-17	32.41	32.41	31.91	32.01	17236023
2010-09-20	32.21	32.50	31.81	32.03	20258543
2010-09-21	32.20	32.39	31.45	31.53	25994037
2010-09-22	31.78	33.05	31.69	33.05	35849711
2010-09-23	33.03	33.65	31.77	31.99	38812503
2010-09-24	32.61	33.86	32.44	33.73	29997915
2010-09-27	33.95	35.42	33.85	35.10	34020168
2010-09-28	35.80	35.90	34.82	35.59	33613970
2010-09-29	35.49	35.60	34.34	34.46	31836249
2010-09-30	34.73	35.34	34.12	34.85	31226427
2010-10-01	35.34	35.42	34.61	35.19	22679884
2010-10-04	35.28	36.94	35.26	36.44	39433936
2010-10-05	37.00	37.38	36.55	37.10	29480276
2010-10-06	37.03	37.25	35.93	36.10	33071166
2010-10-07	36.43	36.50	35.42	35.78	25188228
2010-10-08	35.95	37.47	35.78	37.30	31142085
2010-10-11	37.55	38.99	37.48	38.62	31036878
2010-10-12	38.37	39.59	38.08	39.00	38886596
2010-10-13	39.06	39.45	38.51	38.94	34029988
2010-10-14	39.00	39.55	38.60	39.12	25988437
2010-10-15	39.39	39.49	38.62	38.67	29913627
2010-10-18	38.60	39.09	38.31	38.81	21057966
2010-10-19	38.36	38.43	36.49	37.09	37926332
2010-10-20	37.44	38.88	37.35	38.59	27489282
2010-10-21	38.95	39.02	37.52	37.98	33368362
2010-10-22	38.32	39.13	38.12	38.78	20319275
2010-10-25	39.28	39.88	39.25	39.45	21669251
2010-10-26	39.31	41.01	39.15	41.00	29698999
2010-10-27	41.07	41.11	40.33	41.06	31368389
2010-10-28	46.05	46.15	43.68	44.63	64664680
2010-10-29	44.84	46.08	44.46	45.88	31277763
2010-11-01	46.35	47.48	46.28	47.23	35843548
2010-11-02	48.14	49.05	47.53	49.04	33741774
2010-11-03	48.71	49.90	48.11	49.88	45082628
2010-11-04	50.72	52.05	50.24	52.01	43976751
2010-11-05	52.36	55.47	51.55	51.98	91515201
2010-11-08	50.91	53.48	50.36	52.80	67562384
2010-11-09	53.55	53.80	51.55	52.11	47390989
2010-11-10	51.05	51.40	48.74	50.00	57783648
2010-11-11	48.18	50.93	48.00	50.65	44487532
2010-11-12	51.18	51.18	47.81	48.42	46411816
2010-11-15	49.16	50.43	48.94	49.10	34381297
2010-11-16	49.13	49.16	45.93	46.24	49457572
2010-11-17	45.99	46.58	44.10	44.90	58788945
2010-11-18	46.71	47.53	46.40	47.08	34098967
2010-11-19	47.87	49.45	47.43	49.39	42093452
2010-11-22	49.92	51.14	49.69	51.09	35905323
2010-11-23	49.40	49.99	48.71	49.06	37940023
2010-11-24	50.13	51.10	49.88	50.93	31308278
2010-11-26	50.27	50.69	49.93	50.06	12720203
2010-11-29	49.89	50.65	49.31	50.50	27674206
2010-11-30	49.71	50.85	49.65	50.08	23279328
2010-12-01	51.76	52.08	51.14	51.34	24103548
2010-12-02	51.60	51.65	47.20	49.17	94091060
2010-12-03	48.46	50.16	48.39	49.24	31201701
2010-12-06	49.05	49.99	48.40	49.02	25826168
2010-12-07	49.99	50.04	47.50	47.59	33093942
2010-12-08	47.84	48.00	45.60	46.04	40054372
2010-12-09	46.61	47.65	46.20	46.74	27971462
2010-12-10	46.80	46.95	45.24	45.35	29542280
2010-12-13	45.55	46.35	44.46	45.26	34867591
2010-12-14	45.35	45.84	43.41	43.65	38057742
2010-12-15	43.32	43.95	41.70	42.27	51869560
2010-12-16	43.14	45.30	42.80	45.25	51427573
2010-12-17	46.16	46.45	44.88	45.38	39523375
2010-12-20	46.31	47.65	46.00	47.48	31576086
2010-12-21	48.01	48.35	47.11	47.39	27351899
2010-12-22	47.39	47.41	45.41	46.04	32187115
2010-12-23	45.46	46.56	45.42	45.81	21218937
2010-12-27	45.42	45.68	44.65	45.66	14278140
2010-12-28	45.96	46.20	44.65	44.68	14699525
2010-12-29	44.80	45.12	44.44	44.83	12634946
2010-12-30	44.50	44.70	44.15	44.38	12018342
2010-12-31	44.30	46.05	44.18	45.95	19847493
2011-01-03	47.26	47.75	45.28	45.59	34490927
2011-01-04	46.37	47.79	46.13	47.73	39306755
2011-01-05	47.65	48.15	47.08	48.03	25184807
2011-01-06	48.58	48.59	47.26	47.64	20434068
2011-01-07	48.85	50.00	48.14	49.89	44741266
2011-01-10	50.00	50.73	49.00	50.60	31477429
2011-01-11	51.05	51.05	48.94	49.20	32108504
2011-01-12	49.76	49.77	48.16	48.61	23852837
2011-01-13	48.91	49.45	46.88	47.21	30232698
2011-01-14	47.54	48.34	46.92	48.07	20998536
2011-01-18	48.53	48.55	47.12	47.18	17617804
2011-01-19	47.14	48.44	45.77	46.43	30628360
2011-01-20	45.94	46.05	44.11	45.43	40059516
2011-01-21	45.87	46.44	45.15	45.34	21790210
2011-01-24	45.57	46.37	45.04	45.83	22968771
2011-01-25	45.52	45.65	44.22	45.04	27463543
2011-01-26	45.39	46.33	44.86	46.03	24280235
2011-01-27	46.34	47.13	45.29	46.92	23639948
2011-01-28	46.65	47.22	45.39	45.60	27480167
2011-01-31	45.89	46.88	45.65	46.49	19495650
2011-02-01	47.34	49.26	47.00	49.09	31054159
2011-02-02	49.10	49.85	47.90	49.43	27167716
2011-02-03	49.96	50.65	49.55	50.28	38155971
2011-02-04	47.35	47.75	45.94	46.03	50691220
2011-02-07	46.35	46.90	45.51	46.11	26439459
2011-02-08	46.63	47.05	46.09	46.36	21078147
2011-02-09	46.37	46.70	45.70	46.21	17999227
2011-02-10	45.97	46.51	45.65	46.25	20094930
2011-02-11	46.37	47.69	46.29	47.22	20543744
2011-02-14	47.23	48.47	46.75	48.01	23305836
2011-02-15	47.80	48.80	47.60	48.13	19606480
2011-02-16	48.80	49.05	48.13	48.27	17023029
2011-02-17	48.54	49.03	48.31	48.91	16370889
2011-02-18	48.87	48.94	47.53	47.76	15936718
2011-02-22	46.53	47.26	45.58	45.80	21693227
2011-02-23	45.95	46.16	43.65	45.35	26841792
2011-02-24	44.92	45.31	43.87	44.98	21686111
2011-02-25	45.54	46.33	45.11	46.00	18316148
2011-02-28	46.48	46.98	46.00	46.64	18028760
2011-03-01	45.28	45.94	42.81	43.70	64620834
2011-03-02	43.43	44.45	42.76	44.24	21644023
2011-03-03	44.28	44.60	42.94	43.84	25564488
2011-03-04	43.81	44.14	43.15	43.65	17970244
2011-03-07	43.71	43.82	41.87	42.19	23534294
2011-03-08	42.11	42.66	41.93	42.32	18763160
2011-03-09	42.30	42.80	41.34	42.21	19853950
2011-03-10	41.58	41.80	39.80	39.89	31649697
2011-03-11	38.35	40.28	38.20	40.06	33323473
2011-03-14	39.00	39.47	38.00	38.62	20864524
2011-03-15	36.35	38.13	36.05	37.94	32435533
2011-03-16	37.22	38.68	36.77	37.21	28017836
2011-03-17	38.15	38.21	37.06	37.27	19015686
2011-03-18	38.00	38.07	36.30	36.34	17943653
2011-03-21	36.91	39.08	36.89	38.69	26940240
2011-03-22	39.43	39.46	37.80	38.11	26318658
2011-03-23	37.90	39.30	37.44	39.03	21967624
2011-03-24	39.72	42.00	39.07	41.94	35580994
2011-03-25	43.16	43.50	42.24	42.56	35165447
2011-03-28	43.10	43.14	41.53	41.82	20321872
2011-03-29	41.90	42.55	41.34	42.52	16718304
2011-03-30	42.97	43.70	42.92	43.47	16831234
2011-03-31	41.45	42.39	40.70	42.22	33484397
2011-04-01	43.80	44.24	43.16	43.65	25136768
2011-04-04	44.19	44.28	43.34	43.78	14384556
2011-04-05	43.49	44.92	43.17	44.84	21984780
2011-04-06	45.07	45.38	44.32	44.86	16360183
2011-04-07	45.10	45.60	44.65	45.15	18074552
2011-04-08	45.12	45.23	44.40	44.62	14401369
2011-04-11	44.62	44.68	43.57	43.90	14233842
2011-04-12	43.25	43.59	42.42	43.46	16980980
2011-04-13	44.07	44.88	44.00	44.55	17241188
2011-04-14	44.21	44.71	43.93	44.60	11749343
2011-04-15	44.40	44.73	44.03	44.13	10707466
2011-04-18	43.56	45.87	42.84	45.75	23099015
2011-04-19	45.98	46.00	44.60	45.20	17273986
2011-04-20	46.10	46.72	45.70	45.85	20787613
2011-04-21	46.04	46.40	45.56	45.97	12867136
2011-04-25	45.99	46.37	45.86	45.99	9121917
2011-04-26	46.35	46.35	45.62	46.19	11303445
2011-04-27	46.32	46.59	45.62	46.49	11116965
2011-04-28	46.38	47.05	45.95	46.26	14318718
2011-04-29	46.40	47.08	46.00	47.01	13455838
2011-05-02	47.37	48.25	47.11	47.51	19328284
2011-05-03	47.62	47.79	45.37	45.87	25666116
2011-05-04	42.89	44.08	42.34	42.53	40010375
2011-05-05	42.75	43.47	42.38	42.68	15654887
2011-05-06	43.28	44.12	43.02	43.29	15358306
2011-05-09	43.54	43.73	43.12	43.22	9298474
2011-05-10	43.41	43.55	42.85	43.20	11174163
2011-05-11	43.60	44.88	43.35	44.10	19612682
2011-05-12	43.74	43.95	43.12	43.39	11586588
2011-05-13	43.67	43.93	42.59	42.60	12512457
2011-05-16	42.82	43.28	41.00	41.06	17554354
2011-05-17	41.35	41.69	40.43	41.33	14100576
2011-05-18	41.61	42.15	41.34	41.59	12020087
2011-05-19	42.03	42.40	41.64	41.97	11434379
2011-05-20	42.11	42.39	41.71	41.74	8526296
2011-05-23	41.03	41.11	40.06	40.11	14140118
2011-05-24	40.47	40.56	39.59	39.81	13668126
2011-05-25	39.86	41.10	39.78	40.73	10990321
2011-05-26	40.81	41.90	40.70	41.72	11441710
2011-05-27	41.70	41.99	41.12	41.38	8985383
2011-05-31	42.20	42.20	41.01	41.54	11379223
2011-06-01	41.64	43.22	41.35	41.97	20748120
2011-06-02	41.89	42.63	41.40	42.19	14735644
2011-06-03	41.74	42.76	41.30	42.08	14906438
2011-06-06	41.79	42.68	40.20	40.42	16696913
2011-06-07	40.67	41.09	40.10	40.33	15937281
2011-06-08	40.45	40.81	39.86	40.04	17794226
2011-06-09	40.26	40.54	39.49	39.64	12463822
2011-06-10	39.64	39.64	38.20	38.81	19148941
2011-06-13	38.98	39.50	38.20	38.78	14019363
2011-06-14	39.35	39.92	38.95	39.58	10966864
2011-06-15	39.15	39.95	38.91	39.21	14475449
2011-06-16	38.90	39.43	37.97	38.55	12808034
2011-06-17	38.83	39.07	37.92	38.20	13142976
2011-06-20	37.84	38.30	37.23	37.82	14027057
2011-06-21	38.08	39.30	37.85	39.11	10989006
2011-06-22	39.14	39.99	38.71	39.06	11064659
2011-06-23	38.35	39.59	38.16	39.55	12964450
2011-06-24	39.76	40.02	38.92	39.19	11555815
2011-06-27	39.23	40.50	38.90	40.19	11748656
2011-06-28	40.51	42.29	40.44	42.10	18432670
2011-06-29	42.51	42.60	41.35	41.62	15845056
2011-06-30	41.80	42.57	41.66	42.21	12562271
2011-07-01	42.59	44.05	42.28	43.89	17893038
2011-07-05	43.78	44.35	43.28	44.10	12383493
2011-07-06	43.78	44.09	43.44	43.82	9584047
2011-07-07	44.46	45.67	44.35	45.30	18334796
2011-07-08	44.31	46.08	44.30	46.01	16653682
2011-07-11	45.37	45.98	43.68	43.94	20598331
2011-07-12	43.60	44.49	43.28	43.35	16062061
2011-07-13	43.83	45.29	43.83	44.30	16009672
2011-07-14	44.53	45.06	43.85	44.57	13763414
2011-07-15	44.93	45.21	44.38	45.00	12785460
2011-07-18	44.67	45.43	43.93	44.17	14498737
2011-07-19	45.19	45.49	44.40	45.15	18493032
2011-07-20	45.44	45.45	44.63	45.39	12536126
2011-07-21	45.69	46.71	45.51	46.18	17389971
2011-07-22	46.06	47.02	46.06	46.63	13591842
2011-07-25	46.15	46.60	46.00	46.18	11652316
2011-07-26	46.15	46.55	45.75	46.30	16367471
2011-07-27	48.31	48.47	47.11	47.39	29592022
2011-07-28	47.39	47.92	46.76	47.14	15054598
2011-07-29	46.38	47.59	46.10	47.18	13710848
2011-08-01	48.40	48.75	47.32	47.97	18278608
2011-08-02	47.85	48.50	45.54	45.60	21130306
2011-08-03	46.05	46.88	43.76	46.79	25113531
2011-08-04	45.95	46.50	43.20	43.25	26688461
2011-08-05	43.93	44.25	38.79	41.87	36257982
2011-08-08	39.29	40.31	36.08	37.33	30431646
2011-08-09	38.68	40.23	37.00	40.00	26218422
2011-08-10	39.54	41.10	38.66	39.42	28235082
2011-08-11	40.00	43.30	39.53	42.60	27496498
2011-08-12	43.52	44.18	42.86	43.59	19429273
2011-08-15	44.44	45.33	43.96	44.92	16875010
2011-08-16	44.27	45.09	43.66	44.30	17835502
2011-08-17	44.50	45.23	43.92	44.29	15190758
2011-08-18	42.22	42.82	40.90	42.07	25549194
2011-08-19	40.48	42.63	40.41	41.39	18723455
2011-08-22	42.59	42.61	40.26	40.57	19569631
2011-08-23	41.18	42.94	40.45	42.85	17585299
2011-08-24	42.70	43.93	42.39	43.60	17569320
2011-08-25	43.94	44.29	41.94	42.11	16654947
2011-08-26	41.71	43.92	41.55	43.83	16461441
2011-08-29	44.83	45.99	44.32	45.81	14741469
2011-08-30	45.75	47.60	45.63	47.00	23864617
2011-08-31	47.66	47.70	45.88	46.57	18160333
2011-09-01	46.97	47.54	46.21	46.39	16021346
2011-09-02	45.25	46.09	44.70	45.10	13137157
2011-09-06	43.46	45.94	43.26	45.85	17059207
2011-09-07	47.18	48.03	47.00	47.99	20510769
2011-09-08	47.79	48.46	46.73	47.14	18782775
2011-09-09	47.12	47.79	45.97	46.62	19647341
2011-09-12	45.61	47.56	45.58	47.54	17705294
2011-09-13	47.63	48.08	46.90	47.93	16523768
2011-09-14	48.31	48.50	47.37	47.54	19412621
2011-09-15	47.94	47.96	46.76	47.66	16174956
2011-09-16	47.94	47.95	46.97	47.46	18117483
2011-09-19	46.53	49.50	46.51	49.21	22742072
2011-09-20	49.27	50.49	48.44	48.60	23710673
2011-09-21	49.17	50.20	48.07	48.22	22216771
2011-09-22	46.48	47.04	43.96	44.82	29044651
2011-09-23	44.53	45.78	44.21	44.38	16998056
2011-09-26	44.71	44.74	40.66	43.69	25397225
2011-09-27	45.33	46.00	44.40	44.69	16541786
2011-09-28	44.75	45.50	43.51	43.66	14903519
2011-09-29	44.72	44.73	40.25	41.33	32060016
2011-09-30	39.91	40.10	37.75	38.34	29801527
2011-10-03	37.05	38.92	36.25	36.71	29960978
2011-10-04	36.66	39.20	36.20	39.12	24627194
2011-10-05	39.17	40.25	37.94	40.08	17381846
2011-10-06	41.43	42.00	40.90	41.87	20527720
2011-10-07	42.37	42.95	40.89	41.62	22646021
2011-10-10	42.65	44.78	42.58	44.61	20584292
2011-10-11	44.18	45.75	43.81	44.81	15365192
2011-10-12	45.64	45.64	44.28	44.40	14916978
2011-10-13	44.19	44.87	42.53	43.79	16689533
2011-10-14	45.06	45.36	43.84	45.25	11984308
2011-10-17	44.85	45.70	44.50	44.61	10977394
2011-10-18	44.39	45.65	43.13	45.22	13499759
2011-10-19	44.96	45.87	43.30	43.37	16978256
2011-10-20	42.79	43.03	40.75	41.76	20877677
2011-10-21	42.47	42.49	40.08	41.29	17907149
2011-10-24	42.17	44.48	41.86	44.36	15502334
2011-10-25	44.12	44.23	41.92	42.05	12844661
2011-10-26	43.39	43.66	41.41	43.47	16152989
2011-10-27	45.59	45.80	44.13	45.40	22447173
2011-10-28	47.01	49.44	47.00	48.13	30047727
2011-10-31	46.92	48.50	46.92	46.95	16926102
2011-11-01	45.17	48.04	45.06	47.15	17441176
2011-11-02	48.55	49.25	47.68	48.25	14034234
2011-11-03	48.75	48.82	47.22	48.50	12378184
2011-11-04	48.07	49.00	47.50	48.04	9490269
2011-11-07	47.88	48.47	46.58	47.14	9340874
2011-11-08	47.41	48.17	46.84	48.06	10870495
2011-11-09	47.05	47.36	46.04	46.26	11346263
2011-11-10	46.31	46.31	43.84	44.56	19828900
2011-11-11	44.61	46.42	44.03	46.37	18175086
2011-11-14	46.00	48.10	45.95	47.90	18291535
2011-11-15	47.51	48.19	47.01	47.57	11958845
2011-11-16	47.04	47.97	46.89	46.93	9955339
2011-11-17	47.28	47.53	45.44	45.82	13241225
2011-11-18	46.48	46.59	45.25	45.27	11282178
2011-11-21	44.16	44.74	43.02	43.67	12739881
2011-11-22	43.47	44.65	43.05	44.24	9159261
2011-11-23	43.61	43.98	42.38	42.53	11976882
2011-11-25	42.34	43.31	42.23	42.40	5034267
2011-11-28	44.21	45.33	43.97	45.06	12667412
2011-11-29	45.07	45.45	43.58	43.67	12485505
2011-11-30	45.54	46.74	45.01	46.71	15772603
2011-12-01	46.30	47.15	46.08	46.69	8419953
2011-12-02	47.12	47.29	46.01	46.02	8057830
2011-12-05	46.84	46.84	45.51	45.83	9258999
2011-12-06	45.65	46.28	45.18	45.58	8940748
2011-12-07	45.18	45.83	44.76	45.62	7889809
2011-12-08	44.49	45.19	43.05	43.23	18130822
2011-12-09	44.14	44.36	43.43	43.97	9510088
2011-12-12	43.11	43.50	42.30	42.81	8797499
2011-12-13	43.24	43.68	41.37	41.69	10908031
2011-12-14	41.49	41.57	40.22	40.91	11093852
2011-12-15	41.64	41.69	40.03	40.79	9684811
2011-12-16	41.43	42.20	41.17	41.53	12601824
2011-12-19	42.61	42.64	40.31	40.46	10096419
2011-12-20	41.30	42.73	41.00	42.52	10811882
2011-12-21	42.30	43.14	42.03	42.99	8090440
2011-12-22	43.11	43.42	42.56	42.75	6929574
2011-12-23	43.00	43.57	42.92	43.54	5844038
2011-12-27	43.58	44.30	43.37	43.99	6006131
2011-12-28	43.95	44.07	42.27	42.40	6735352
2011-12-29	42.69	43.10	42.10	42.75	4951538
2011-12-30	42.59	43.00	42.48	42.73	4705342
2012-01-03	43.69	44.66	43.50	44.49	10688681
2012-01-04	44.14	44.24	43.63	43.76	6572258
2012-01-05	43.36	43.71	42.83	43.09	9263219
2012-01-06	43.12	43.20	41.77	42.17	11969563
2012-01-09	42.74	42.78	42.16	42.24	6921933
2012-01-10	43.24	43.82	42.99	43.79	10501003
2012-01-11	43.70	44.99	43.46	44.85	9270884
2012-01-12	44.40	45.65	43.87	45.23	15008466
2012-01-13	44.63	46.25	44.57	46.05	12921416
2012-01-17	46.20	46.87	46.05	46.36	10716737
2012-01-18	46.17	47.07	45.94	46.83	10707778
2012-01-19	47.17	47.50	46.74	46.85	11098629
2012-01-20	46.61	47.00	46.27	46.46	6852846
2012-01-23	46.74	48.04	46.57	47.90	14166853
2012-01-24	47.54	48.23	47.33	47.92	10329457
2012-01-25	47.87	49.87	47.84	49.74	13937862
2012-01-26	49.92	50.68	48.83	48.97	15667633
2012-01-27	48.72	49.73	48.65	49.52	8925697
2012-01-30	48.76	49.65	48.30	49.29	11144762
2012-01-31	49.82	49.87	48.68	49.11	9047793
2012-02-01	49.36	50.39	49.08	50.18	14391631
2012-02-02	50.75	51.87	49.65	51.07	22450882
2012-02-03	51.20	51.96	50.33	51.91	20260523
2012-02-06	51.35	52.35	51.31	51.48	9108647
2012-02-07	51.35	51.90	50.88	51.06	7769486
2012-02-08	51.34	52.14	51.16	52.07	7616206
2012-02-09	52.20	53.30	51.95	52.55	10530770
2012-02-10	52.00	52.44	51.42	51.59	9081455
2012-02-13	51.37	51.69	50.80	51.27	8866515
2012-02-14	51.05	52.16	50.80	51.75	6713192
2012-02-15	52.00	53.00	51.93	51.98	10003446
2012-02-16	52.01	53.26	51.71	53.26	9508683
2012-02-17	53.95	54.00	52.79	52.79	7992682
2012-02-21	53.40	53.84	52.90	53.27	9477359
2012-02-22	53.20	53.83	53.19	53.53	6969101
2012-02-23	53.50	53.67	52.80	53.33	6947383
2012-02-24	53.20	53.82	53.12	53.35	6295803
2012-02-27	53.26	53.76	53.02	53.04	6593896
2012-02-28	53.40	55.00	53.12	54.92	11029211
2012-02-29	55.36	56.00	55.04	55.61	13008810
2012-03-01	56.29	57.21	55.80	56.82	9259554
2012-03-02	57.34	57.89	56.31	56.38	16206885
2012-03-05	56.41	56.55	54.41	54.80	10149658
2012-03-06	53.41	53.60	52.71	53.08	11496662
2012-03-07	53.47	54.29	53.40	54.03	8692144
2012-03-08	54.62	55.49	54.55	55.29	7017940
2012-03-09	55.78	55.78	54.69	54.83	5878918
2012-03-12	55.20	55.71	54.05	54.43	7341448
2012-03-13	55.09	56.23	54.95	56.16	11877211
2012-03-14	56.21	56.21	55.10	55.96	9061031
2012-03-15	55.96	57.70	55.89	57.51	10013866
2012-03-16	57.42	57.73	56.59	56.60	6553539
2012-03-19	57.06	59.85	56.66	59.12	13857878
2012-03-20	58.25	58.45	56.92	57.28	12533012
2012-03-21	57.86	58.23	57.28	57.30	9520042
2012-03-22	57.90	58.82	57.29	57.58	11860382
2012-03-23	57.62	57.75	56.61	57.53	5193522
2012-03-26	58.25	59.11	58.04	58.83	8150399
2012-03-27	59.16	59.59	58.68	58.75	7219508
2012-03-28	58.61	59.23	57.12	58.03	9310227
2012-03-29	57.37	58.07	56.19	57.29	8699452
2012-03-30	57.76	57.99	56.60	57.57	8093062
2012-04-02	57.29	58.75	57.00	58.02	7301843
2012-04-03	58.01	58.84	57.87	58.69	6639721
2012-04-04	57.89	58.37	56.86	57.17	9016086
2012-04-05	57.33	58.86	57.32	58.76	8567922
2012-04-09	57.73	60.85	57.65	60.62	16917757
2012-04-10	60.84	60.85	57.11	58.40	19158741
2012-04-11	59.23	60.93	59.00	60.49	16189828
2012-04-12	60.85	62.09	60.65	61.05	14169983
2012-04-13	60.89	61.20	59.67	60.76	9021008
2012-04-16	60.24	60.40	58.79	58.91	8825582
2012-04-17	59.60	59.60	57.55	59.02	13507684
2012-04-18	59.64	60.40	59.06	59.63	8406099
2012-04-19	59.98	59.99	57.59	58.36	11609363
2012-04-20	58.56	59.11	57.78	57.91	6898442
2012-04-23	57.02	57.04	55.96	56.88	9637102
2012-04-24	56.50	56.73	55.55	56.40	7460408
2012-04-25	57.29	58.80	56.93	58.78	12465193
2012-04-26	57.06	57.80	55.88	56.97	22416356
2012-04-27	57.07	57.65	55.77	55.87	14480351
2012-04-30	56.01	56.10	54.67	55.49	8713079
2012-05-01	55.48	56.64	55.28	55.78	7604718
2012-05-02	55.84	56.51	55.07	55.89	8497703
2012-05-03	55.60	55.80	54.25	54.55	10862742
2012-05-04	54.28	55.05	53.69	54.13	9496352
2012-05-07	53.46	54.24	53.29	53.35	8178022
2012-05-08	53.09	53.52	51.03	52.42	13284971
2012-05-09	51.51	52.16	50.64	51.45	12181531
2012-05-10	52.34	52.55	51.45	51.74	10270510
2012-05-11	51.19	52.59	51.01	51.68	8289683
2012-05-14	50.90	50.99	49.09	49.30	13699652
2012-05-15	49.60	50.30	48.60	48.80	11300279
2012-05-16	49.10	49.73	48.47	48.47	9516210
2012-05-17	48.79	49.23	47.01	47.15	10226830
2012-05-18	47.57	49.17	46.15	46.38	13749516
2012-05-21	46.63	48.18	45.66	48.17	14413096
2012-05-22	48.36	49.23	46.86	47.86	12277686
2012-05-23	47.06	48.54	46.51	48.17	10971975
2012-05-24	48.38	48.80	47.34	47.92	7184900
2012-05-25	47.67	48.42	47.64	47.92	5655099
2012-05-29	48.56	49.30	48.42	49.03	9313447
2012-05-30	48.32	48.44	47.09	47.58	8881800
2012-05-31	47.73	47.76	45.00	46.18	20148862
2012-06-01	44.69	45.27	42.03	42.97	20702862
2012-06-04	42.82	43.53	41.28	42.69	18969366
2012-06-05	42.54	45.28	42.50	45.03	14827332
2012-06-06	45.77	47.02	45.63	46.10	12266463
2012-06-07	47.59	48.60	45.28	45.69	15040870
2012-06-08	45.38	46.47	44.89	46.13	9470508
2012-06-11	47.33	47.39	44.88	44.98	8063823
2012-06-12	45.12	45.80	44.53	45.72	8063982
2012-06-13	45.66	46.11	45.00	45.25	7274491
2012-06-14	44.67	45.97	43.94	45.69	10264721
2012-06-15	45.39	45.78	44.92	45.18	7022263
2012-06-18	44.75	45.24	44.13	45.11	8893668
2012-06-19	45.50	46.47	45.36	46.28	8098499
2012-06-20	46.43	46.80	45.61	46.00	6331413
2012-06-21	46.02	46.09	44.70	44.75	7034021
2012-06-22	44.75	45.17	44.31	44.66	6607590
2012-06-25	44.05	44.14	42.56	42.90	8018218
2012-06-26	42.73	43.25	42.26	42.99	7031117
2012-06-27	43.13	43.53	42.15	42.87	8341101
2012-06-28	42.50	42.97	41.75	42.29	6662429
2012-06-29	43.56	44.10	43.09	43.49	7697057
2012-07-02	43.26	43.83	42.82	42.97	7603174
2012-07-03	43.13	43.42	43.00	43.18	2299940
2012-07-05	43.05	43.84	42.01	43.57	8068011
2012-07-06	43.02	43.10	42.15	42.39	7079511
2012-07-09	41.91	42.23	41.50	41.56	5678759
2012-07-10	42.00	42.18	40.80	41.20	8048655
2012-07-11	41.29	41.64	40.72	41.00	7114354
2012-07-12	40.48	40.57	39.11	39.18	11582138
2012-07-13	39.64	39.99	39.25	39.55	6660025
2012-07-16	39.68	39.75	39.03	39.17	8327435
2012-07-17	39.82	40.37	39.03	40.10	7831851
2012-07-18	39.78	40.76	39.45	39.82	9137377
2012-07-19	40.04	42.14	39.97	42.02	9589335
2012-07-20	41.81	42.36	40.65	40.74	8352301
2012-07-23	39.36	39.56	38.07	39.10	12801274
2012-07-24	39.32	39.42	38.20	38.39	10641170
2012-07-25	38.66	38.69	37.16	37.51	21778614
2012-07-26	35.83	36.58	34.72	36.41	35937784
2012-07-27	36.50	37.07	35.58	36.77	17287469
2012-07-30	36.88	38.29	36.82	37.54	13844640
2012-07-31	37.09	37.49	36.28	36.42	10899564
2012-08-01	36.89	37.37	36.50	37.26	8719660
2012-08-02	36.85	37.61	36.29	36.91	10678524
2012-08-03	37.58	38.85	37.50	38.75	12865430
2012-08-06	38.32	40.20	38.10	39.60	14899055
2012-08-07	39.80	41.19	39.64	40.46	11652674
2012-08-08	40.40	40.47	39.70	40.01	8523096
2012-08-09	40.06	40.33	39.58	39.87	7458344
2012-08-10	39.33	39.96	38.90	39.95	6286931
2012-08-13	39.75	40.15	38.92	39.37	8337206
2012-08-14	39.52	39.65	38.71	38.85	7084275
2012-08-15	38.87	39.64	38.73	39.36	6422881
2012-08-16	39.62	41.32	39.44	41.18	11220804
2012-08-17	41.62	42.10	41.29	41.43	8150970
2012-08-20	42.90	43.55	42.71	42.86	12543005
2012-08-21	43.10	43.53	42.00	42.31	9422361
2012-08-22	42.52	43.87	42.06	43.36	12148359
2012-08-23	43.57	43.68	43.03	43.12	8283326
2012-08-24	42.76	42.89	42.27	42.63	6609615
2012-08-27	42.76	42.83	41.90	42.02	6963787
2012-08-28	42.01	42.88	41.72	42.70	7220668
2012-08-29	42.73	42.99	41.95	42.52	6180545
2012-08-30	42.38	42.41	41.62	41.78	4371857
2012-08-31	42.08	42.50	41.44	42.39	6041138
2012-09-04	42.19	42.46	41.45	41.66	6254358
2012-09-05	41.03	42.00	40.50	41.72	8268205
2012-09-06	42.40	43.30	42.17	43.29	7759076
2012-09-07	43.65	44.70	43.30	44.30	9317799
2012-09-10	44.49	44.70	43.36	43.41	7823519
2012-09-11	43.29	44.74	43.26	43.76	7187464
2012-09-12	44.55	44.63	43.90	44.21	7171896
2012-09-13	44.20	45.50	44.03	45.38	8195370
2012-09-14	46.41	47.59	46.27	46.75	11365799
2012-09-17	47.00	47.30	46.16	46.57	7450876
2012-09-18	46.09	46.19	45.51	45.83	7525272
2012-09-19	46.05	47.00	45.99	46.68	6700587
2012-09-20	45.87	46.16	45.65	45.85	6164767
2012-09-21	46.31	46.35	44.92	44.92	7935247
2012-09-24	44.57	46.09	44.25	45.31	9536476
2012-09-25	46.75	47.38	45.49	45.53	13167792
2012-09-26	45.53	46.54	45.07	46.36	8874513
2012-09-27	46.82	47.17	46.40	46.77	8202940
2012-09-28	46.80	47.20	46.12	46.37	7578783
2012-10-01	46.67	47.09	45.97	46.14	6697261
2012-10-02	46.23	46.51	45.41	45.88	5826660
2012-10-03	46.00	46.37	45.60	46.11	3652248
2012-10-04	45.29	45.52	44.80	45.10	7539625
2012-10-05	45.83	46.08	45.13	45.37	5092949
2012-10-08	44.97	45.24	44.55	44.70	3933576
2012-10-09	45.00	45.10	43.43	43.71	8104859
2012-10-10	43.75	43.96	42.63	43.09	6276151
2012-10-11	43.61	43.99	43.29	43.36	5368170
2012-10-12	43.63	44.50	43.42	43.96	6333958
2012-10-15	44.16	44.96	44.03	44.91	4531755
2012-10-16	45.30	46.02	45.23	45.84	5319148
2012-10-17	45.94	46.28	45.00	46.14	3769238
2012-10-18	46.09	46.45	45.58	46.05	3809372
2012-10-19	45.88	45.90	45.03	45.28	4950984
2012-10-22	45.42	45.48	44.70	45.21	4203629
2012-10-23	44.46	45.05	44.10	44.80	4265854
2012-10-24	45.16	45.29	44.19	44.29	3982272
2012-10-25	45.43	46.30	45.37	46.25	8632669
2012-10-26	46.25	46.62	45.45	45.97	5078568
2012-10-31	45.92	46.59	45.27	46.44	7914705
2012-11-01	46.42	47.20	46.12	46.46	11912160
2012-11-02	46.38	46.90	46.06	46.10	10428343
2012-11-05	45.84	45.95	43.61	44.39	10667364
2012-11-06	44.77	44.87	44.01	44.76	5230733
2012-11-07	44.23	45.23	44.01	44.44	7908071
2012-11-08	44.38	44.85	42.69	42.73	7257332
2012-11-09	42.54	44.02	42.35	43.50	6831225
2012-11-12	43.50	43.81	43.12	43.46	4023527
2012-11-13	43.17	43.37	42.51	42.51	5574358
2012-11-14	42.67	42.73	40.70	40.92	6326522
2012-11-15	40.59	41.33	40.28	40.56	7873364
2012-11-16	42.45	42.98	41.01	42.27	10968295
2012-11-19	43.05	44.32	42.92	43.43	7794739
2012-11-20	43.44	44.01	43.09	43.60	4820054
2012-11-21	43.53	43.79	43.19	43.72	3160858
2012-11-23	44.03	44.34	43.70	44.18	1983346
2012-11-26	43.81	44.18	43.61	44.03	3652655
2012-11-27	45.65	46.96	45.48	46.36	17523828
2012-11-28	46.04	47.03	45.70	46.96	10459927
2012-11-29	47.24	47.25	46.46	46.93	8538095
2012-11-30	46.72	46.82	46.30	46.65	6153146
2012-12-03	46.93	48.10	46.66	46.75	11283340
2012-12-04	45.74	45.93	45.09	45.46	11731551
2012-12-05	45.65	46.15	45.15	45.31	6015062
2012-12-06	42.79	44.33	42.67	43.84	7477040
2012-12-07	44.23	44.50	43.50	43.65	4886451
2012-12-10	43.63	44.10	43.50	43.56	4842954
2012-12-11	44.32	45.06	44.20	44.54	6892413
2012-12-12	45.01	45.64	44.91	45.34	5749122
2012-12-13	45.35	46.00	45.27	45.92	6270248
2012-12-14	45.69	46.93	45.63	46.37	6749122
2012-12-17	46.76	46.83	46.30	46.57	4993110
2012-12-18	46.81	47.16	46.45	46.90	5751504
2012-12-19	46.71	47.68	46.71	47.38	8331858
2012-12-20	47.50	47.68	46.70	47.12	4795925
2012-12-21	46.22	46.60	45.86	46.28	6549258
2012-12-24	46.17	46.43	45.61	45.98	2037516
2012-12-26	45.88	46.26	45.67	45.79	3234924
2012-12-27	45.83	45.89	44.44	45.55	6975640
2012-12-28	45.13	45.29	44.53	44.72	5548218
2012-12-31	44.60	46.39	44.45	46.16	6822901
2013-01-02	48.08	50.14	47.99	48.75	15479880
2013-01-03	48.75	50.32	48.50	49.76	9289132
2013-01-04	50.00	51.33	49.56	51.19	10555785
2013-01-07	51.12	51.80	50.69	50.88	8287533
2013-01-08	51.07	52.27	50.46	52.11	9681991
2013-01-09	52.46	53.93	52.17	52.41	14223297
2013-01-10	52.50	52.91	51.40	52.44	9856089
2013-01-11	52.40	52.66	51.50	52.52	5881488
2013-01-14	52.36	52.80	51.69	52.17	3487425
2013-01-15	51.99	52.78	51.79	52.61	4091490
2013-01-16	52.49	52.50	51.81	51.84	6485274
2013-01-17	51.99	52.27	51.69	51.88	5247720
2013-01-18	52.61	52.78	51.96	52.22	6016321
2013-01-22	52.13	53.67	52.07	53.56	6979703
2013-01-23	53.71	53.94	52.88	53.27	5554065
2013-01-24	53.25	53.50	52.65	52.71	6962245
2013-01-25	53.04	53.11	52.22	52.71	5510481
2013-01-28	53.31	53.50	52.54	52.81	6003496
2013-01-29	52.60	52.74	51.01	51.08	10305735
2013-01-30	51.43	52.08	50.90	51.56	9761024
2013-01-31	53.37	55.37	52.59	55.25	18264601
2013-02-01	54.76	55.94	54.26	55.87	10577092
2013-02-04	55.35	55.48	53.84	54.35	8675876
2013-02-05	54.40	55.18	54.31	54.73	4364903
2013-02-06	53.48	54.64	53.25	54.30	8694132
2013-02-07	54.23	54.33	52.96	53.55	6637799
2013-02-08	54.35	54.67	54.11	54.65	6505441
2013-02-11	54.65	54.65	53.39	53.84	5707935
2013-02-12	54.28	54.35	53.55	53.70	6638033
2013-02-13	53.73	55.10	53.42	53.60	10477301
2013-02-14	53.87	53.87	52.70	53.40	6079184
2013-02-15	53.39	53.54	52.30	52.90	6449562
2013-02-19	51.29	51.59	50.60	51.25	11137679
2013-02-20	51.62	51.65	49.70	49.88	8741198
2013-02-21	49.33	49.33	48.29	49.10	10967127
2013-02-22	49.60	50.87	49.48	50.73	10222155
2013-02-25	51.90	53.15	50.38	50.41	9582153
2013-02-26	50.83	50.95	49.14	50.33	7428921
2013-02-27	50.46	51.37	50.42	50.97	5092647
2013-02-28	51.07	52.63	51.03	51.49	7685019
2013-03-01	51.28	51.90	50.72	51.31	4939706
2013-03-04	50.20	51.30	49.83	51.30	7179858
2013-03-05	51.56	51.88	50.41	50.69	5121229
2013-03-06	51.17	52.34	50.83	52.00	6616149
2013-03-07	52.08	52.57	51.60	52.46	4561584
2013-03-08	52.57	52.74	51.93	52.34	4184126
2013-03-11	52.78	53.98	52.59	52.85	8109266
2013-03-12	52.85	53.17	52.19	52.74	3674302
2013-03-13	52.98	53.44	52.28	53.17	5454424
2013-03-14	53.23	53.68	52.91	53.32	3436401
2013-03-15	53.20	53.59	52.80	53.59	4177530
2013-03-18	52.67	53.95	52.26	53.49	4616081
2013-03-19	53.41	53.62	52.23	52.76	5436879
2013-03-20	53.07	55.10	53.05	54.32	9039867
2013-03-21	54.17	54.95	53.79	53.81	4431262
2013-03-22	54.09	54.28	53.66	53.84	3233974
2013-03-25	54.41	55.79	54.25	54.52	7020465
2013-03-26	55.30	56.83	54.98	56.56	8937139
2013-03-27	56.15	56.44	55.70	56.32	4373332
2013-03-28	56.49	56.75	55.93	56.35	3924776
2013-04-01	56.35	56.70	55.21	55.36	3792926
2013-04-02	55.79	55.91	54.41	55.00	4893175
2013-04-03	54.96	55.00	53.10	53.79	6632580
2013-04-04	53.73	53.77	52.80	53.49	4331564
2013-04-05	52.36	52.80	50.96	52.72	7549007
2013-04-08	52.93	54.66	52.86	54.59	7438693
2013-04-09	54.66	55.24	54.24	54.85	4450421
2013-04-10	55.20	55.70	55.01	55.50	3703705
2013-04-11	55.60	55.76	54.75	54.97	4346214
2013-04-12	54.87	56.15	54.56	55.99	5209168
2013-04-15	55.40	55.82	53.24	53.55	7887677
2013-04-16	54.19	54.86	54.15	54.44	4285128
2013-04-17	53.88	53.98	52.37	52.87	6109309
2013-04-18	53.01	53.17	51.45	51.96	7044571
2013-04-19	52.30	53.11	52.15	53.06	4490737
2013-04-22	53.44	53.54	52.89	53.41	4258212
2013-04-23	53.81	54.15	53.22	53.84	3458471
2013-04-24	54.08	55.18	54.08	54.82	5231138
2013-04-25	55.32	57.11	55.32	57.10	8726529
2013-04-26	56.12	56.71	55.80	56.17	4991219
2013-04-29	55.77	56.02	54.21	55.67	6557457
2013-04-30	55.63	56.55	55.62	56.25	5055933
2013-05-01	56.12	56.84	55.89	56.25	6788646
2013-05-02	57.30	57.88	55.92	56.97	9819629
2013-05-03	57.68	57.74	56.90	57.11	5342112
2013-05-06	57.16	57.49	56.67	56.72	3785694
2013-05-07	56.86	57.00	56.12	56.77	2995233
2013-05-08	56.83	57.17	56.41	57.01	3436462
2013-05-09	56.67	57.50	56.46	57.01	4227299
2013-05-10	57.00	58.23	57.00	58.22	4258163
2013-05-13	58.25	58.80	57.82	58.70	4945541
2013-05-14	58.90	59.97	58.61	59.49	6759087
2013-05-15	59.29	59.50	58.20	58.43	4770015
2013-05-16	58.17	59.12	57.92	57.96	4213826
2013-05-17	58.26	58.75	58.24	58.64	3865891
2013-05-20	58.71	59.26	58.59	58.93	4128918
2013-05-21	58.83	59.66	58.73	59.48	4146161
2013-05-22	59.55	60.54	58.30	58.68	6195120
2013-05-23	57.34	58.00	56.49	57.80	7138517
2013-05-24	57.50	57.70	56.82	57.55	3465176
2013-05-28	58.50	59.57	58.41	58.74	4838199
2013-05-29	58.56	59.38	58.21	58.67	4412805
2013-05-30	58.77	59.44	58.63	58.74	3046897
2013-05-31	58.81	59.35	57.89	57.90	4097764
2013-06-03	58.30	58.49	57.04	57.93	3846847
2013-06-04	57.99	59.05	57.90	58.46	3959752
2013-06-05	58.90	59.00	57.21	57.35	8307513
2013-06-06	57.49	57.57	56.25	57.03	7672306
2013-06-07	57.29	57.94	56.96	57.27	6303897
2013-06-10	57.41	58.39	57.11	57.44	5425108
2013-06-11	56.58	56.83	55.69	56.14	5882442
2013-06-12	56.47	56.75	55.12	55.38	4934708
2013-06-13	55.33	56.66	54.80	56.57	5096561
2013-06-14	56.39	57.16	56.02	56.44	3305106
2013-06-17	57.31	57.84	56.74	57.11	5189801
2013-06-18	57.22	57.54	56.94	57.07	3071814
2013-06-19	57.02	57.48	56.37	56.48	3267452
2013-06-20	55.26	55.41	53.54	53.88	9247775
2013-06-21	54.49	54.50	51.92	52.29	9598924
2013-06-24	50.47	50.83	47.95	49.47	18001173
2013-06-25	50.70	51.48	50.40	50.71	9674660
2013-06-26	51.15	51.81	50.50	51.38	10964804
2013-06-27	51.90	52.88	51.85	52.88	8314370
2013-06-28	52.54	53.41	52.27	52.93	7236439
2013-07-01	53.98	54.45	52.91	52.97	4952979
2013-07-02	53.55	53.60	51.50	51.79	6736960
2013-07-03	51.23	52.28	50.67	51.79	3350307
2013-07-05	52.31	52.66	51.66	52.44	3338892
2013-07-08	52.62	53.40	52.42	52.48	5535536
2013-07-09	52.68	53.31	51.96	53.11	5198327
2013-07-10	53.07	53.38	52.74	53.15	3147964
2013-07-11	54.04	54.57	53.85	54.54	5544316
2013-07-12	54.50	54.95	53.96	54.12	3387141
2013-07-15	54.32	55.23	54.30	54.83	3494095
2013-07-16	55.08	55.14	54.52	54.99	3065384
2013-07-17	54.92	55.25	54.81	54.91	2615865
2013-07-18	55.00	56.43	55.00	56.17	4224496
2013-07-19	56.08	56.15	55.55	55.96	3903053
2013-07-22	55.64	56.43	55.27	56.15	4096029
2013-07-23	56.50	56.55	55.69	55.71	3249240
2013-07-24	56.07	56.20	54.58	54.95	5582059
2013-07-25	54.81	54.82	52.90	54.40	8785863
2013-07-26	54.36	55.08	53.91	54.96	3850466
2013-07-29	54.77	55.52	54.62	54.85	3071557
2013-07-30	55.15	56.44	55.15	56.27	5015303
2013-07-31	56.39	56.45	55.51	55.57	4490001
2013-08-01	56.11	57.41	55.97	57.20	5180200
2013-08-02	57.14	57.72	56.70	57.49	2894509
2013-08-05	57.49	57.86	57.25	57.81	2728658
2013-08-06	57.92	58.11	56.75	56.79	3399762
2013-08-07	56.64	56.97	55.89	56.19	2816661
2013-08-08	56.52	57.08	56.26	56.70	2481139
2013-08-09	56.67	56.89	55.88	56.13	2419989
2013-08-12	55.96	57.09	55.84	56.43	2964799
2013-08-13	56.83	56.95	56.01	56.75	3188511
2013-08-14	56.54	56.95	56.35	56.68	2013665
2013-08-15	56.27	56.94	55.72	56.64	3158852
2013-08-16	56.60	57.06	56.31	56.31	2619209
2013-08-19	56.30	57.50	56.30	56.84	4868012
2013-08-20	56.94	57.36	56.66	56.85	2433962
2013-08-21	56.74	56.79	55.86	56.11	3534993
2013-08-22	56.33	57.30	56.33	56.74	3031604
2013-08-23	56.94	57.45	56.81	57.00	4298030
2013-08-26	57.02	57.45	56.17	56.36	6545553
2013-08-27	55.71	56.28	54.36	54.57	5946873
2013-08-28	54.72	56.28	54.71	55.98	4278729
2013-08-29	55.90	57.13	55.85	56.73	3389877
2013-08-30	56.72	56.98	55.96	56.35	2793409
2013-09-03	57.06	58.09	56.99	57.92	7055391
2013-09-04	58.30	58.96	57.99	58.75	5895722
2013-09-05	58.97	59.45	58.80	58.90	3639926
2013-09-06	58.97	59.60	58.03	59.24	4198635
2013-09-09	59.88	61.53	59.84	61.50	6924802
2013-09-10	62.92	63.29	62.52	63.01	7238164
2013-09-11	62.99	63.98	62.82	63.48	5036101
2013-09-12	63.50	63.73	62.31	62.85	5217857
2013-09-13	63.09	63.62	62.51	63.54	3170710
2013-09-16	64.14	64.72	63.43	63.65	4525258
2013-09-17	63.62	64.36	63.62	64.25	3337959
2013-09-18	64.07	64.72	63.19	64.64	5157887
2013-09-19	65.06	65.93	64.98	65.60	5885954
2013-09-20	65.86	65.86	64.83	65.10	5427244
2013-09-23	64.72	65.55	64.40	64.78	4403602
2013-09-24	64.67	66.50	64.62	66.10	6052020
2013-09-25	66.15	66.63	65.70	65.92	5316354
2013-09-26	66.30	67.35	66.25	66.90	4792505
2013-09-27	66.65	66.78	65.51	65.88	5321310
2013-09-30	64.46	66.87	64.20	66.42	6634594
2013-10-01	66.82	67.04	66.12	66.97	3538398
2013-10-02	66.68	67.02	66.16	66.61	3162730
2013-10-03	66.88	67.16	65.70	66.00	5123500
2013-10-04	66.04	66.71	65.91	66.36	3139551
2013-10-07	65.70	66.39	65.40	65.69	2081797
2013-10-08	65.74	66.35	63.49	64.33	5539151
2013-10-09	64.77	65.45	63.88	64.91	4134340
2013-10-10	65.89	66.66	65.86	66.28	2928678
2013-10-11	66.58	68.35	66.55	68.33	4494773
2013-10-14	67.79	68.91	67.45	68.89	3842305
2013-10-15	69.26	70.62	68.99	69.11	6466968
2013-10-16	69.76	70.21	69.24	69.53	4435181
2013-10-17	69.35	71.00	69.02	70.97	6002961
2013-10-18	71.85	73.07	71.81	72.52	8663760
2013-10-21	72.73	73.24	72.09	73.23	5342867
2013-10-22	72.64	73.49	70.30	72.85	8149324
2013-10-23	72.35	72.35	70.66	70.95	6158789
2013-10-24	71.75	72.77	71.52	72.60	4026304
2013-10-25	72.49	72.54	70.90	71.90	6588010
2013-10-28	71.92	72.12	70.66	71.18	2884895
2013-10-29	70.87	71.49	70.38	71.29	4031197
2013-10-30	71.78	72.33	70.72	71.33	3167568
2013-10-31	70.95	71.49	69.68	70.22	4912181
2013-11-01	70.95	71.10	69.55	69.88	4611842
2013-11-04	69.89	70.36	69.31	69.81	3462764
2013-11-05	69.69	70.06	69.20	69.74	2526342
2013-11-06	69.88	70.99	69.76	70.53	3499363
2013-11-07	70.87	71.00	68.19	68.46	6175166
2013-11-08	68.63	70.24	68.63	69.80	4122368
2013-11-11	69.84	70.77	69.44	70.40	2578379
2013-11-12	70.31	71.43	70.07	70.84	4590656
2013-11-13	70.70	72.14	70.61	71.95	4805187
2013-11-14	72.08	72.47	71.38	71.38	4171290
2013-11-15	70.91	71.88	70.51	71.22	4340917
2013-11-18	71.66	72.79	70.42	70.77	4063834
2013-11-19	70.80	71.12	69.14	69.35	3973884
2013-11-20	69.78	70.15	68.89	69.07	2891882
2013-11-21	69.44	70.47	69.28	69.98	3414633
2013-11-22	70.03	70.56	69.56	70.47	3120083
2013-11-25	70.57	71.16	69.67	70.26	2475769
2013-11-26	70.13	71.27	70.05	70.77	3200006
2013-11-27	70.98	72.00	70.59	71.54	3127357
2013-11-29	71.97	72.38	71.54	71.68	2235940
2013-12-02	71.70	72.22	71.14	71.63	2614106
2013-12-03	71.43	72.63	71.20	71.70	4777647
2013-12-04	71.44	74.95	71.40	74.51	8194142
2013-12-05	74.38	76.30	74.38	75.46	6668900
2013-12-06	76.24	76.26	74.43	75.77	4397853
2013-12-09	76.00	77.43	75.96	76.88	5263108
2013-12-10	76.46	77.19	76.08	76.57	3712225
2013-12-11	77.29	77.70	76.30	76.51	4761376
2013-12-12	76.54	77.15	75.90	76.18	3941139
2013-12-13	76.87	76.95	75.87	76.57	3327120
2013-12-16	77.01	77.91	77.00	77.38	3416075
2013-12-17	77.83	77.96	76.56	77.34	3601749
2013-12-18	77.59	78.12	76.40	78.06	4229674
2013-12-19	77.91	78.13	76.72	77.09	3934548
2013-12-20	77.25	77.37	76.20	76.57	4923248
2013-12-23	76.77	77.05	76.24	76.72	3015966
2013-12-24	76.77	77.99	76.70	77.65	1724619
2013-12-26	78.01	79.00	78.01	78.73	2751638
2013-12-27	78.99	79.25	78.10	78.24	2752990
2013-12-30	78.61	79.12	78.02	78.59	2824304
2013-12-31	78.92	78.98	78.20	78.87	2553789
2014-01-02	78.63	80.00	78.51	79.58	3862780
2014-01-03	79.58	79.67	77.81	78.35	3672965
2014-01-06	78.62	78.79	76.76	77.27	4757931
2014-01-07	78.04	79.42	77.99	78.98	4349275
2014-01-08	79.72	81.24	79.00	81.18	5811017
2014-01-09	81.57	81.85	80.35	80.61	4813523
2014-01-10	79.93	80.73	79.74	80.59	3617106
2014-01-13	80.24	81.10	79.00	79.17	3789523
2014-01-14	79.16	80.64	78.59	80.30	3416715
2014-01-15	80.66	81.14	80.17	81.01	2643885
2014-01-16	80.53	81.15	80.19	80.87	5505347
2014-01-17	81.01	81.96	80.51	81.93	4401370
2014-01-21	82.32	82.48	81.60	82.03	5108349
2014-01-22	80.83	80.94	79.73	80.47	6123975
2014-01-23	79.38	79.38	77.30	78.72	5625234
2014-01-24	77.67	77.86	73.85	73.91	10544002
2014-01-27	74.86	75.55	72.69	73.40	7108855
2014-01-28	74.00	75.40	73.89	75.26	4917912
2014-01-29	74.44	75.20	73.53	73.93	7152943
2014-01-30	73.21	78.46	73.04	77.91	9059419
2014-01-31	76.93	77.98	76.27	76.52	6521699
2014-02-03	76.60	77.02	73.44	74.51	8076299
2014-02-04	74.75	75.70	74.32	75.03	4052173
2014-02-05	71.24	75.06	69.15	73.98	11491076
2014-02-06	75.09	76.52	75.09	76.28	4817742
2014-02-07	76.07	77.18	75.65	76.97	3408084
2014-02-10	76.79	77.04	75.80	76.04	4002807
2014-02-11	76.60	78.69	76.60	78.32	5696562
2014-02-12	78.53	79.27	77.99	78.78	4435698
2014-02-13	77.75	79.33	77.61	78.79	4447201
2014-02-14	78.89	80.38	78.66	80.15	4590768
2014-02-18	80.00	81.13	79.69	80.74	5062816
2014-02-19	80.33	80.70	79.43	79.69	4488730
2014-02-20	79.73	81.20	79.42	80.59	3659278
2014-02-21	80.75	81.32	80.05	80.89	3637014
2014-02-24	81.02	85.32	80.88	84.41	8045468
2014-02-25	84.41	84.99	82.88	83.29	4713021
2014-02-26	83.75	84.48	82.87	83.16	3029912
2014-02-27	83.23	85.86	83.23	85.13	4618118
2014-02-28	85.14	85.49	84.38	85.25	3821331
2014-03-03	83.23	86.25	83.09	85.97	4545940
2014-03-04	86.65	87.42	86.53	87.11	4150277
2014-03-05	87.15	88.04	86.65	87.22	3616999
2014-03-06	87.26	88.05	87.11	87.81	2652336
2014-03-07	87.97	88.28	86.60	87.03	3096979
2014-03-10	86.72	87.10	84.91	85.51	3888938
2014-03-11	85.70	86.80	84.10	84.39	4333701
2014-03-12	84.20	85.50	83.20	85.12	3816207
2014-03-13	85.14	85.20	81.60	82.19	5757433
2014-03-14	81.54	82.74	80.98	82.25	6130573
2014-03-17	82.54	84.06	82.53	83.86	4994815
2014-03-18	83.66	84.43	83.12	83.56	3862622
2014-03-19	83.25	83.52	81.25	81.83	3686173
2014-03-20	81.43	82.24	80.50	81.42	3990585
2014-03-21	81.66	82.56	80.75	81.42	3889492
2014-03-24	82.13	82.21	79.04	80.39	4231883
2014-03-25	80.82	81.33	78.78	78.80	5043833
2014-03-26	79.15	79.16	77.23	77.27	5582204
2014-03-27	77.16	77.51	74.71	77.29	7482502
2014-03-28	77.76	78.92	77.35	78.25	5304630
2014-03-31	79.27	81.05	79.27	80.78	6563020
2014-04-01	84.03	84.24	82.36	82.75	6797306
2014-04-02	83.10	83.40	82.21	82.87	3166800
2014-04-03	82.90	83.38	81.01	81.48	4178737
2014-04-04	82.79	82.90	77.76	78.31	6955077
2014-04-07	77.07	77.10	74.29	75.26	9675876
2014-04-08	75.26	76.69	74.20	76.60	6943843
2014-04-09	78.19	78.25	76.74	77.62	5648166
2014-04-10	78.58	79.25	75.22	75.66	6570864
2014-04-11	73.99	76.59	73.72	74.62	4408369
2014-04-14	75.10	76.41	73.71	74.66	4448721
2014-04-15	74.69	74.69	71.09	73.18	9281020
2014-04-16	74.14	76.39	73.98	76.39	6380926
2014-04-17	75.96	77.02	75.61	76.46	4184203
2014-04-21	76.65	76.65	75.22	75.73	4074349
2014-04-22	77.85	80.29	77.25	80.06	7720994
2014-04-23	80.25	80.25	77.55	77.95	5269333
2014-04-24	79.59	79.93	77.85	79.48	6232587
2014-04-25	79.45	79.48	75.73	77.00	12336149
2014-04-28	76.84	77.71	73.01	74.39	13529116
2014-04-29	74.92	78.88	74.74	78.62	8988223
2014-04-30	77.45	79.35	77.13	79.13	5271424
2014-05-01	78.93	79.90	77.91	79.35	4087567
2014-05-02	80.68	81.25	80.00	80.60	5367950
2014-05-05	79.50	79.94	77.96	79.74	4795270
2014-05-06	79.04	79.95	78.65	78.92	3769733
2014-05-07	79.01	79.24	76.93	77.75	10835220
2014-05-08	74.23	77.63	73.50	74.76	11343296
2014-05-09	76.16	76.20	74.09	74.68	6184627
2014-05-12	75.46	77.00	75.38	75.93	4964565
2014-05-13	76.00	76.97	75.41	75.90	4206367
2014-05-14	75.96	76.09	73.49	73.69	7570292
2014-05-15	73.90	73.95	71.71	73.41	6833144
2014-05-16	73.23	73.45	72.03	73.16	4985096
2014-05-19	72.22	74.40	72.00	74.30	5878534
2014-05-20	74.21	74.30	72.17	72.48	5073175
2014-05-21	72.91	73.98	72.83	73.88	3629498
2014-05-22	74.07	75.19	74.07	74.78	4189212
2014-05-23	74.77	75.06	73.81	74.90	2903500
2014-05-27	75.31	75.95	74.53	75.94	4922973
2014-05-28	76.39	76.40	74.98	75.97	5466491
2014-05-29	76.49	77.12	75.99	77.01	3990126
2014-05-30	76.98	77.23	75.95	76.52	5479356
2014-06-02	76.92	77.57	76.08	77.43	3493556
2014-06-03	75.30	75.68	74.20	75.44	8992436
2014-06-04	75.03	76.49	74.45	76.18	3757832
2014-06-05	76.37	76.59	75.00	75.15	4078254
2014-06-06	75.07	75.07	74.09	74.45	4315303
2014-06-09	73.16	73.45	71.50	72.84	8005582
2014-06-10	71.70	73.04	71.10	73.03	8360017
2014-06-11	73.30	74.68	73.30	73.80	5032791
2014-06-12	73.95	73.95	72.51	72.73	2838486
2014-06-13	73.13	74.04	72.72	73.77	2987277
2014-06-16	73.09	73.27	72.57	73.19	4407432
2014-06-17	73.01	74.07	72.70	73.67	3993798
2014-06-18	73.04	74.46	72.35	74.16	5119580
2014-06-19	74.44	75.55	74.43	74.91	4110807
2014-06-20	75.44	75.45	74.70	75.37	4633307
2014-06-23	74.70	75.21	74.38	75.12	3410895
2014-06-24	75.46	76.20	74.77	74.82	4275334
2014-06-25	74.46	75.93	74.30	75.42	4791935
2014-06-26	76.79	77.94	76.40	76.75	6720420
2014-06-27	77.03	77.10	75.81	75.92	4536795
2014-06-30	76.28	77.16	75.52	76.22	3409716
2014-07-01	77.31	78.17	76.53	77.78	5048505
2014-07-02	77.84	78.50	77.48	77.52	3817665
2014-07-03	77.97	78.13	77.20	77.94	2665159
2014-07-07	77.77	77.89	76.63	76.93	3290064
2014-07-08	75.77	75.80	74.50	75.08	7820018
2014-07-09	74.70	75.92	74.11	75.89	2959155
2014-07-10	74.49	75.32	73.93	74.93	2755032
2014-07-11	75.26	75.26	74.33	74.60	3463064
2014-07-14	75.17	75.97	74.81	74.95	2791324
2014-07-15	75.40	75.70	73.72	74.22	4579843
2014-07-16	74.81	75.25	73.80	73.80	5893224
2014-07-17	72.35	74.20	71.92	73.36	10307592
2014-07-18	73.48	73.64	72.76	72.84	4139727
2014-07-21	72.34	72.78	72.01	72.21	3722398
2014-07-22	72.86	74.30	72.86	73.87	4420518
2014-07-23	74.37	74.41	73.28	73.74	2047643
2014-07-24	74.07	74.20	73.08	73.10	2563562
2014-07-25	73.00	73.69	72.50	73.14	2602331
2014-07-28	73.42	74.53	73.23	73.91	2964539
2014-07-29	74.93	75.50	74.53	74.58	4269680
2014-07-30	75.01	75.08	74.01	74.77	2632008
2014-07-31	74.06	74.62	73.40	73.85	3211176
2014-08-01	73.51	74.28	72.02	72.72	3836990
2014-08-04	72.74	73.64	72.21	73.50	3136901
2014-08-05	73.06	73.44	71.36	71.86	4078924
2014-08-06	70.64	70.68	67.82	68.19	11083277
2014-08-07	67.82	67.85	65.83	66.73	13964037
2014-08-08	67.05	68.18	66.53	68.13	7432010
2014-08-11	68.48	69.10	67.67	68.63	5088505
2014-08-12	68.40	68.91	67.32	68.11	4394169
2014-08-13	68.48	68.51	67.58	67.93	4582167
2014-08-14	68.39	68.70	67.95	68.59	3101064
2014-08-15	68.54	69.05	67.50	68.42	3174731
2014-08-18	68.76	69.08	68.17	68.90	3808654
2014-08-19	69.39	69.77	68.80	68.83	3077809
2014-08-20	68.74	69.31	68.66	69.14	2650529
2014-08-21	69.18	69.48	68.72	69.25	2560559
2014-08-22	68.94	69.33	68.53	69.21	2404832
2014-08-25	69.47	69.50	67.97	68.71	4596727
2014-08-26	68.54	68.69	67.55	67.85	5517326
2014-08-27	67.94	68.13	67.27	67.54	4035209
2014-08-28	67.07	67.92	66.81	67.65	3607881
2014-08-29	67.61	67.65	66.04	66.51	6359368
2014-09-02	65.09	65.15	62.12	63.10	16500943
2014-09-03	63.02	64.44	63.00	63.54	8043548
2014-09-04	63.38	63.77	62.79	63.08	6428860
2014-09-05	62.90	62.95	62.11	62.82	5800119
2014-09-08	62.44	62.58	61.84	62.43	7516802
2014-09-09	62.29	63.29	62.21	62.85	5650152
2014-09-10	62.50	63.01	62.15	62.92	6064595
2014-09-11	62.69	64.13	62.68	63.65	5290030
2014-09-12	63.84	63.99	63.02	63.20	4268156
2014-09-15	62.81	62.89	61.97	62.15	6023598
2014-09-16	59.80	61.40	59.52	61.17	12739254
2014-09-17	60.67	63.18	60.45	62.88	9889223
2014-09-18	62.95	64.60	62.90	63.95	9570868
2014-09-19	64.00	64.10	62.15	62.33	6369215
2014-09-22	61.46	61.47	59.80	60.24	8788204
2014-09-23	59.84	61.37	59.75	61.00	9559504
2014-09-24	60.89	61.54	60.82	61.47	3655522
2014-09-25	61.44	61.47	60.05	60.29	6051003
2014-09-26	61.17	62.54	61.17	61.93	6581251
2014-09-29	60.51	61.06	59.87	60.15	7797096
2014-09-30	60.17	62.99	59.08	62.21	11318421
2014-10-01	60.98	61.49	60.24	61.24	7242931
2014-10-02	61.35	62.71	60.36	61.87	7001379
2014-10-03	62.28	63.30	62.20	62.49	4829016
2014-10-06	64.15	64.38	62.53	62.92	5932459
2014-10-07	60.90	62.08	60.88	61.07	5482070
2014-10-08	61.04	61.99	60.37	61.90	6446814
2014-10-09	61.97	62.30	60.17	60.61	4646687
2014-10-10	60.50	61.98	60.15	60.38	8483539
2014-10-13	60.80	61.13	58.91	58.96	6013844
2014-10-14	58.06	60.62	57.94	59.61	7459068
2014-10-15	59.18	60.99	57.99	60.32	10882719
2014-10-16	61.15	64.24	59.85	64.05	11194148
2014-10-17	64.44	65.83	63.66	63.74	8634733
2014-10-20	63.46	63.73	62.46	62.92	5747066
2014-10-21	63.45	64.89	63.15	64.54	4477124
2014-10-22	64.56	64.63	63.02	63.17	4370446
2014-10-23	63.64	64.19	62.94	63.23	3830737
2014-10-24	63.12	63.18	62.05	62.75	5045884
2014-10-27	62.36	62.46	61.33	62.00	4535517
2014-10-28	60.65	60.99	59.70	60.69	12702308
2014-10-29	61.39	62.19	60.30	61.00	8451634
2014-10-30	60.50	61.91	60.50	61.50	5112837
2014-10-31	62.46	62.96	62.25	62.26	7296341
2014-11-03	62.26	63.19	62.09	62.37	4868504
2014-11-04	61.26	61.34	59.30	59.67	9488870
2014-11-05	58.31	59.18	57.65	58.31	11024734
2014-11-06	58.43	58.72	57.89	58.56	3821639
2014-11-07	58.66	59.73	58.43	59.53	4862694
2014-11-10	59.69	59.86	59.30	59.48	5893053
2014-11-11	59.56	61.73	59.14	61.71	6541484
2014-11-12	61.30	62.06	61.13	61.57	5692221
2014-11-13	61.86	63.28	61.82	63.24	1713497
2014-11-14	62.77	63.57	62.65	63.51	4319959
2014-11-17	63.02	63.15	62.12	62.52	4412456
2014-11-18	62.08	64.07	61.16	63.50	7888470
2014-11-19	63.36	65.01	62.30	62.61	4793745
2014-11-20	62.46	63.48	62.10	62.59	4236798
2014-11-21	64.33	65.35	63.54	63.77	5759629
2014-11-24	63.91	64.24	63.71	64.14	3806694
2014-11-25	64.20	64.78	63.02	63.55	4384197
2014-11-26	63.50	63.85	62.93	63.22	2452216
2014-11-28	63.41	63.93	62.93	63.69	2273916
2014-12-01	62.60	63.47	61.02	61.47	5832414
2014-12-02	61.61	61.88	61.11	61.33	4531422
2014-12-03	60.44	61.09	60.12	60.76	5747733
2014-12-04	60.29	60.45	58.41	59.01	8990831
2014-12-05	59.46	59.70	59.04	59.22	4495415
2014-12-08	58.79	59.21	56.34	56.67	7782635
2014-12-09	55.27	56.61	55.11	56.11	8817843
2014-12-10	55.95	56.10	53.98	54.52	9003337
2014-12-11	54.96	56.30	54.55	55.86	7237327
2014-12-12	55.64	56.15	55.18	55.35	4948836
2014-12-15	55.66	56.41	55.01	55.02	6356741
2014-12-16	54.29	54.41	52.87	52.90	7185823
2014-12-17	51.59	52.45	49.82	52.31	18044920
2014-12-18	52.95	54.46	52.90	54.39	8168144
2014-12-19	54.77	56.54	54.54	56.44	9053017
2014-12-22	56.48	56.77	55.38	56.56	5703005
2014-12-23	56.67	58.55	56.62	58.08	5473613
2014-12-24	58.34	58.54	57.79	57.99	1735864
2014-12-26	58.04	58.62	58.03	58.26	1861498
2014-12-29	58.22	59.18	57.81	58.80	3894682
2014-12-30	58.58	58.96	58.00	58.49	3029677
2014-12-31	58.47	58.75	58.05	58.16	3024176
2015-01-02	57.90	58.55	55.40	56.30	7411162
2015-01-05	55.70	55.70	54.50	54.76	5190682
2015-01-06	54.55	54.73	52.61	53.36	8078479
2015-01-07	54.71	55.23	54.00	55.12	6706329
2015-01-08	55.92	56.43	55.60	55.87	7134012
2015-01-09	55.39	55.83	54.63	55.11	6444044
2015-01-12	54.81	55.28	54.50	55.01	7174110
2015-01-13	55.65	56.64	55.27	55.45	4936937
2015-01-14	54.45	54.94	53.47	54.85	5238870
2015-01-15	55.25	55.80	54.64	54.84	3839279
2015-01-16	54.51	55.35	54.19	54.89	4917315
2015-01-20	54.64	54.70	52.28	53.20	8433672
2015-01-21	52.72	53.91	52.43	53.30	6249297
2015-01-22	53.80	54.54	53.47	53.97	5095180
2015-01-23	53.83	54.20	53.02	53.89	3574310
2015-01-26	54.45	56.83	54.33	56.80	6755882
2015-01-27	56.28	57.23	55.92	56.93	5819245
2015-01-28	56.77	56.90	55.84	56.02	6499837
2015-01-29	56.68	57.32	54.32	55.45	6785099
2015-01-30	54.63	55.41	54.20	54.37	5866162
2015-02-02	54.37	55.35	53.25	55.30	4962267
2015-02-03	55.56	57.97	55.45	57.73	7706473
2015-02-04	57.03	57.25	55.28	55.41	7641066
2015-02-05	55.82	56.22	55.26	56.07	4903727
2015-02-06	56.77	56.88	55.14	55.37	4639613
2015-02-09	54.95	56.00	54.57	55.72	3352726
2015-02-10	56.28	57.87	56.02	57.64	5410784
2015-02-11	57.50	57.50	56.44	56.77	4219447
2015-02-12	56.96	58.79	56.93	58.72	5048436
2015-02-13	58.98	60.96	58.90	60.43	9508441
2015-02-17	60.34	61.59	59.72	60.43	7741821
2015-02-18	60.33	60.86	59.86	60.56	3891815
2015-02-19	60.50	60.89	60.35	60.47	2725969
2015-02-20	60.63	60.75	60.03	60.35	2541021
2015-02-23	59.35	59.52	58.27	58.71	5363373
2015-02-24	57.00	57.30	55.96	56.15	9103862
2015-02-25	55.33	56.40	54.50	56.30	9450211
2015-02-26	55.89	57.40	55.89	56.70	6397580
2015-02-27	56.49	57.24	56.34	56.90	4253458
2015-03-02	56.65	57.49	56.22	57.09	4085293
2015-03-03	57.40	58.27	57.14	57.24	4361573
2015-03-04	56.54	57.02	55.14	57.00	6297936
2015-03-05	56.94	57.20	55.90	56.36	4205884
2015-03-06	56.04	56.31	55.03	55.09	5353066
2015-03-09	55.13	55.39	53.25	53.79	7622448
2015-03-10	52.60	53.06	52.26	52.52	7897265
2015-03-11	52.67	52.95	51.24	51.42	7274492
2015-03-12	51.58	52.00	51.29	51.92	8261388
2015-03-13	51.76	52.50	51.51	52.37	5213861
2015-03-16	52.17	53.99	51.34	52.91	7822730
2015-03-17	53.56	54.29	53.17	53.34	5219972
2015-03-18	52.82	54.95	52.50	54.80	6537399
2015-03-19	54.33	56.23	54.25	56.18	8326777
2015-03-20	56.77	56.99	55.80	56.04	6378729
2015-03-23	55.99	57.37	55.30	55.98	4337018
2015-03-24	55.89	56.44	55.43	55.69	5823262
2015-03-25	55.90	55.94	55.03	55.13	3465604
2015-03-26	55.17	55.34	54.60	54.69	3459402
2015-03-27	55.02	55.27	54.50	54.75	3057647
2015-03-30	55.01	55.55	53.98	55.29	3307388
2015-03-31	55.21	56.54	54.90	55.04	5096760
2015-04-01	55.28	55.65	54.07	54.97	4879681
2015-04-02	55.10	56.44	54.72	56.17	3518145
2015-04-06	56.11	57.16	55.64	56.85	2851059
2015-04-07	56.72	56.92	55.97	56.01	2681622
2015-04-08	56.80	57.60	55.75	56.93	6103470
2015-04-09	57.61	59.90	57.60	59.56	10934844
2015-04-10	59.40	59.43	58.67	59.29	5728347
2015-04-13	58.93	59.00	57.76	58.05	4253267
2015-04-14	56.03	56.50	55.22	55.80	8293344
2015-04-15	55.66	57.30	55.04	56.77	6781680
2015-04-16	56.75	57.15	56.01	56.22	4769067
2015-04-17	55.68	56.45	54.65	55.16	5899569
2015-04-20	55.60	57.25	55.54	56.34	5629623
2015-04-21	56.47	56.65	55.06	55.44	6059279
2015-04-22	55.55	56.64	55.24	56.39	4775653
2015-04-23	54.79	55.82	53.99	55.12	8784557
2015-04-24	55.62	56.39	55.19	55.25	4236391
2015-04-27	55.50	55.70	54.25	54.49	3897833
2015-04-28	54.54	55.79	54.51	55.39	6178402
2015-04-29	53.50	53.51	52.01	52.90	10481857
2015-04-30	52.81	53.34	52.53	52.88	5489924
2015-05-01	53.29	53.43	52.72	52.86	4308075
2015-05-04	53.47	54.73	53.33	53.48	7255416
2015-05-05	53.46	53.83	52.51	53.07	4373795
2015-05-06	53.42	53.49	51.65	52.15	5020859
2015-05-07	52.20	53.07	52.06	52.17	4226672
2015-05-08	52.87	53.00	52.12	52.74	3470320
2015-05-11	52.64	52.69	51.84	51.85	3491826
2015-05-12	51.71	52.56	51.31	52.09	3242713
2015-05-13	52.28	52.89	51.79	52.04	4235476
2015-05-14	52.42	52.44	51.43	51.54	3312975
2015-05-15	51.51	51.80	50.86	50.97	4267788
2015-05-18	50.37	50.99	50.31	50.66	5279907
2015-05-19	50.64	50.76	50.12	50.46	3241859
2015-05-20	50.69	52.12	50.60	51.73	4801397
2015-05-21	51.85	52.75	51.81	52.54	3727283
2015-05-22	52.60	52.68	51.88	51.95	3492015
2015-05-26	51.58	51.64	49.57	49.93	8378708
2015-05-27	50.14	50.69	49.64	50.55	5025095
2015-05-28	50.51	51.30	50.22	51.05	4301631
2015-05-29	51.31	51.52	50.74	50.83	7359821
2015-06-01	50.18	50.18	49.68	49.95	5866698
2015-06-02	49.95	51.12	49.80	50.95	4220893
2015-06-03	51.00	52.68	51.00	52.50	7871505
2015-06-04	53.35	55.36	53.10	54.99	13095559
2015-06-05	54.94	55.23	54.14	55.00	8010874
2015-06-08	53.19	53.26	52.14	52.21	6633749
2015-06-09	51.92	52.54	51.64	51.93	5128270
2015-06-10	52.35	52.45	51.75	52.22	3411870
2015-06-11	52.33	53.41	51.76	53.30	4143661
2015-06-12	52.89	52.95	52.01	52.24	3150695
2015-06-15	51.98	52.53	51.80	52.01	3068168
2015-06-16	51.93	52.92	51.83	52.25	3191165
2015-06-17	52.72	53.23	52.45	53.14	4673106
2015-06-18	52.63	54.50	52.63	54.36	8197994
2015-06-19	53.97	54.25	53.05	53.06	4910145
2015-06-22	53.56	53.56	52.35	52.83	3294618
2015-06-23	52.73	53.00	51.91	52.81	3157796
2015-06-24	52.82	53.04	51.81	51.90	3958274
2015-06-25	52.13	52.26	51.49	51.58	2952968
2015-06-26	51.41	51.48	50.82	51.20	3997446
2015-06-29	50.13	50.91	49.94	50.14	4339885
2015-06-30	51.27	53.03	51.22	52.57	8661651
2015-07-01	54.41	54.70	53.71	54.18	19237094
2015-07-02	54.87	55.25	53.60	53.82	5828525
2015-07-06	53.08	54.79	53.00	54.49	6320060
2015-07-07	54.50	56.92	54.05	56.59	9566040
2015-07-08	55.58	56.23	53.36	53.80	5994543
2015-07-09	54.84	55.47	54.04	54.38	4322241
2015-07-10	55.48	55.56	54.48	54.84	2670086
2015-07-13	56.53	57.77	56.26	57.23	11034191
2015-07-14	57.16	57.20	55.40	55.47	10059949
2015-07-15	55.42	55.47	53.76	54.45	6834557
2015-07-16	54.80	55.14	54.28	54.92	3426601
2015-07-17	54.87	54.92	54.13	54.27	2562316
2015-07-20	54.37	55.19	53.86	54.63	3138499
2015-07-21	54.62	55.35	54.45	54.83	2793629
2015-07-22	54.09	55.30	53.85	54.96	5285986
2015-07-23	57.41	57.50	54.72	55.73	7763239
2015-07-24	55.99	56.00	54.57	54.81	3408290
2015-07-27	53.78	54.49	53.36	53.59	5279747
2015-07-28	54.00	54.83	53.85	54.14	5003313
2015-07-29	54.35	54.99	53.99	54.27	4130245
2015-07-30	54.81	56.42	54.56	56.01	6933673
2015-07-31	56.20	56.62	55.72	56.04	3566903
2015-08-03	55.84	56.02	55.08	55.25	3485117
2015-08-04	55.53	56.10	54.65	55.00	4795438
2015-08-05	55.78	56.69	55.61	55.97	3903348
2015-08-06	55.67	56.50	55.17	56.03	3511453
2015-08-07	56.25	57.48	56.06	56.80	3916548
2015-08-10	57.36	57.38	56.41	56.75	5160796
2015-08-11	55.99	55.99	54.04	54.36	5729291
2015-08-12	53.29	53.57	52.07	53.48	5918851
2015-08-13	53.70	53.82	53.10	53.12	3736824
2015-08-14	53.28	53.71	52.30	52.41	4339001
2015-08-17	51.90	52.47	51.72	52.19	4183033
2015-08-18	52.00	52.16	51.57	51.82	3121431
2015-08-19	51.51	51.59	50.49	50.69	5025461
2015-08-20	50.00	50.35	48.89	48.90	6888107
2015-08-21	48.03	48.87	47.14	47.99	8987881
2015-08-24	43.11	48.09	40.00	46.05	8055161
2015-08-25	48.05	48.06	44.72	44.73	6298175
2015-08-26	45.53	45.86	43.70	45.18	8633869
2015-08-27	46.10	47.43	46.10	47.26	10082380
2015-08-28	46.65	47.56	46.62	47.36	2980142
2015-08-31	46.75	47.05	46.02	46.23	3911259
2015-09-01	45.12	46.09	44.65	45.33	6086878
2015-09-02	45.87	46.06	45.16	45.89	5314406
2015-09-03	46.16	48.03	46.07	47.67	6828579
2015-09-04	46.88	48.40	46.62	47.57	4514622
2015-09-08	48.51	48.86	47.59	48.48	4652774
2015-09-09	49.00	49.35	47.79	47.88	4089009
2015-09-10	47.29	47.74	45.86	46.54	7951853
2015-09-11	46.20	47.10	46.14	46.88	3251996
2015-09-14	46.91	46.95	46.10	46.72	4167808
2015-09-15	46.84	47.58	46.35	47.48	3964242
2015-09-16	47.92	48.87	47.64	48.71	6026322
2015-09-17	48.70	48.71	47.63	47.65	5844264
2015-09-18	46.49	46.78	45.06	45.26	6609656
2015-09-21	45.24	45.61	44.43	44.67	4558800
2015-09-22	43.71	43.75	43.00	43.42	6520326
2015-09-23	43.18	43.39	41.46	41.77	7778541
2015-09-24	41.64	42.27	41.51	41.90	5585778
2015-09-25	42.35	42.37	41.40	41.65	4371800
2015-09-28	41.47	41.62	40.11	40.26	4590074
2015-09-29	39.47	40.16	37.69	37.81	10730878
2015-09-30	38.27	39.09	37.40	37.97	9426652
2015-10-01	38.37	38.49	36.53	36.98	7575539
2015-10-02	38.50	41.25	37.94	40.87	17678446
2015-10-05	41.33	44.88	41.26	43.89	17995210
2015-10-06	43.72	45.07	42.88	44.88	10385005
2015-10-07	45.50	46.63	44.71	45.82	9398733
2015-10-08	45.24	47.42	45.14	47.09	6018617
2015-10-09	46.57	47.34	46.07	46.98	6336499
2015-10-12	46.98	47.82	45.74	46.13	5769777
2015-10-13	46.10	47.81	46.00	46.95	6386592
2015-10-14	46.76	48.48	46.73	48.08	7741736
2015-10-15	49.90	50.50	48.82	49.46	8558149
2015-10-16	47.40	50.33	47.25	49.72	9534490
2015-10-19	48.86	48.99	46.74	47.54	9679018
2015-10-20	47.55	48.07	46.87	47.32	4768431
2015-10-21	46.98	47.51	46.11	46.84	5900424
2015-10-22	48.32	48.60	45.95	46.60	9274982
2015-10-23	47.24	49.54	46.93	49.19	7473278
2015-10-26	49.20	49.41	48.25	48.83	4084668
2015-10-27	47.91	48.82	47.15	47.54	4993733
2015-10-28	47.95	48.68	47.41	48.44	3076286
2015-10-29	49.00	49.69	48.26	48.85	3844561
2015-10-30	48.93	49.78	48.78	49.51	4156688
2015-11-02	49.75	51.64	49.70	50.61	5298185
2015-11-03	49.89	51.49	49.70	50.91	4598902
2015-11-04	51.69	52.14	49.28	49.69	6499159
2015-11-05	49.63	50.46	49.20	49.55	3674314
2015-11-06	49.31	49.88	49.00	49.78	2935647
2015-11-09	48.80	48.90	46.15	46.61	7665342
2015-11-10	46.32	46.94	45.77	46.93	3974971
2015-11-11	47.07	47.10	46.18	46.49	3275800
2015-11-12	46.10	47.38	45.70	46.03	2935585
2015-11-13	45.81	46.40	45.24	45.69	2896556
2015-11-16	45.58	46.20	44.83	46.02	3140117
2015-11-17	46.20	46.36	45.06	45.35	5166038
2015-11-18	45.37	46.06	44.53	45.99	4393425
2015-11-19	45.96	46.27	45.47	46.07	3150739
2015-11-20	46.18	46.33	44.60	45.08	5739698
2015-11-23	44.88	46.00	44.88	45.19	8028506
2015-11-24	44.98	45.27	44.39	44.90	7365452
2015-11-25	45.17	45.23	44.41	44.82	4180941
2015-11-27	44.54	44.62	43.65	44.32	2493641
2015-11-30	44.43	45.04	43.95	44.06	5941177
2015-12-01	44.50	44.96	43.61	44.80	6002922
2015-12-02	44.53	46.22	44.36	45.18	5707895
2015-12-03	45.45	45.50	43.13	43.54	4206860
2015-12-04	43.53	44.02	42.80	43.69	4565781
2015-12-07	43.46	43.69	42.83	43.12	4632904
2015-12-08	42.45	42.82	41.56	42.55	3418098
2015-12-09	43.35	45.25	43.10	43.70	7648393
2015-12-10	43.85	44.35	42.51	42.80	6189004
2015-12-11	42.04	42.22	41.03	41.26	5525288
2015-12-14	41.02	42.02	40.22	40.42	6339549
2015-12-15	40.93	42.21	40.69	41.49	5700757
2015-12-16	42.00	43.65	41.67	43.40	5578175
2015-12-17	43.72	43.91	41.80	41.82	4816064
2015-12-18	41.21	42.18	41.16	41.53	5551386
2015-12-21	41.83	42.45	41.45	42.04	3837161
2015-12-22	42.15	43.17	41.91	42.93	4937166
2015-12-23	43.39	44.90	43.26	44.51	5807354
2015-12-24	44.33	44.71	43.51	44.36	2251434
2015-12-28	43.81	44.29	43.20	44.12	3346526
2015-12-29	44.44	45.00	43.98	44.38	3096802
2015-12-30	44.28	44.48	43.77	43.99	2297078
2015-12-31	43.65	44.25	43.51	43.84	2971121
2016-01-04	42.80	43.40	41.45	43.40	6463937
2016-01-05	43.64	44.85	43.39	44.04	5243220
2016-01-06	43.10	43.35	42.07	42.69	5008378
2016-01-07	41.28	41.35	38.75	38.78	13427640
2016-01-08	39.30	40.60	38.91	39.01	6677566
2016-01-11	39.59	40.41	38.56	38.99	5969278
2016-01-12	39.31	40.00	38.16	38.91	6085228
2016-01-13	39.15	39.40	36.73	36.97	5755648
2016-01-14	37.30	37.81	35.97	37.45	7354094
2016-01-15	37.47	39.45	37.14	38.72	10745492
2016-01-19	39.54	39.59	37.67	38.43	5293145
2016-01-20	37.59	37.69	34.88	37.21	7466149
2016-01-21	37.07	37.90	36.30	37.64	4490561
2016-01-22	39.26	39.68	38.38	39.03	7328397
2016-01-25	39.02	40.13	38.92	39.11	5972255
2016-01-26	39.13	41.08	38.32	40.87	6414807
2016-01-27	41.01	42.37	40.63	41.59	9545037
2016-01-28	42.46	43.87	42.01	42.79	7994163
2016-01-29	43.00	45.11	42.94	45.10	8823459
2016-02-01	44.78	44.91	43.55	44.63	6181161
2016-02-02	44.00	44.00	41.71	42.20	8301805
2016-02-03	42.41	42.86	40.67	42.56	6813703
2016-02-04	42.40	43.48	41.82	42.68	4476398
2016-02-05	42.48	42.49	40.90	41.98	5094487
2016-02-08	41.32	41.32	39.29	40.53	5421646
2016-02-09	39.81	40.63	39.02	39.58	5411145
2016-02-10	39.96	41.27	39.47	40.13	6506446
2016-02-11	39.20	41.02	39.17	40.25	5466653
2016-02-12	41.28	44.34	41.25	44.09	7696703
2016-02-16	44.81	45.98	43.94	45.82	6315739
2016-02-17	46.10	46.66	45.38	46.32	5866073
2016-02-18	46.44	46.71	45.25	46.02	4803494
2016-02-19	45.39	46.00	45.17	45.86	4025414
2016-02-22	46.97	48.28	46.97	47.51	5381104
2016-02-23	47.07	47.85	46.43	47.23	4063202
2016-02-24	46.40	47.15	45.36	46.92	4291024
2016-02-25	46.90	47.45	46.10	47.44	3104220
2016-02-26	47.90	48.40	47.65	47.92	4756058
2016-02-29	47.91	48.59	47.60	48.28	4780206
2016-03-01	49.02	51.75	48.82	50.70	10032555
2016-03-02	50.55	51.14	50.17	51.04	5616916
2016-03-03	50.98	53.25	50.82	52.60	9082652
2016-03-04	52.53	52.59	50.85	51.80	6808321
2016-03-07	50.72	51.72	50.46	50.83	5109033
2016-03-08	50.29	50.40	48.75	48.97	4313186
2016-03-09	49.40	50.45	49.23	50.07	3537390
2016-03-10	51.22	51.32	50.02	50.60	4829321
2016-03-11	51.24	51.96	50.89	51.58	5175217
2016-03-14	51.60	52.84	51.50	52.34	4425734
2016-03-15	52.76	52.95	51.29	51.94	4034345
2016-03-16	51.82	53.48	51.62	53.35	5043040
2016-03-17	53.44	54.52	53.25	53.37	5534929
2016-03-18	54.76	54.80	53.34	53.62	7248948
2016-03-21	53.32	53.49	52.22	53.27	4361748
2016-03-22	52.78	54.06	52.78	53.28	3545036
2016-03-23	53.07	53.07	52.02	52.38	2949254
2016-03-24	51.75	52.50	50.96	52.47	4955634
2016-03-28	52.47	52.61	51.24	51.94	3312145
2016-03-29	52.49	53.05	51.78	52.53	4472092
2016-03-30	53.10	53.69	51.74	52.23	3640245
2016-03-31	52.14	52.25	51.33	51.68	4371124
2016-04-01	50.87	51.94	49.59	51.72	4988353
2016-04-04	51.50	51.81	50.47	50.51	4996503
2016-04-05	49.99	50.40	49.60	49.95	4251966
2016-04-06	49.96	49.99	48.57	49.78	4547246
2016-04-07	50.33	51.17	49.73	50.22	8948243
2016-04-08	50.90	50.90	49.22	49.48	3770886
2016-04-11	49.86	50.21	49.27	49.31	3093859
2016-04-12	49.31	49.87	49.03	49.53	2878708
2016-04-13	50.04	51.16	49.64	50.98	4019620
2016-04-14	51.61	51.75	50.47	50.70	3263056
2016-04-15	50.50	51.10	50.12	50.94	2858881
2016-04-18	50.67	51.32	50.33	51.16	3447107
2016-04-19	51.33	53.31	51.24	52.50	7144266
2016-04-20	53.02	53.21	51.68	52.18	7144246
2016-04-21	47.95	48.10	46.01	47.39	21186388
2016-04-22	47.12	48.24	46.60	46.87	7253325
2016-04-25	46.74	46.85	45.67	45.82	5139218
2016-04-26	45.94	46.10	45.29	46.10	3431639
2016-04-27	46.00	46.43	45.58	45.67	3633250
2016-04-28	45.45	46.74	45.40	45.86	3638958
2016-04-29	45.82	46.19	44.96	45.15	4755152
2016-05-02	46.43	47.39	46.31	46.75	4468476
2016-05-03	46.26	46.26	45.38	45.77	3376991
2016-05-04	45.23	45.61	44.88	45.21	4500801
2016-05-05	45.50	45.50	44.26	44.45	4522697
2016-05-06	44.45	45.54	44.37	45.49	3544365
2016-05-09	45.35	45.72	44.42	44.95	3706189
2016-05-10	45.17	46.27	45.11	46.12	2422987
2016-05-11	45.97	46.05	45.35	45.46	2271080
2016-05-12	45.72	45.84	44.93	45.64	2749982
2016-05-13	45.25	45.76	44.88	44.89	2379401
2016-05-16	44.92	45.99	44.86	45.58	3200972
2016-05-17	45.51	46.20	45.16	45.42	2457839
2016-05-18	45.15	45.76	44.58	44.84	2470360
2016-05-19	44.73	44.86	44.07	44.32	3532028
2016-05-20	44.71	45.26	44.50	44.99	2490378
2016-05-23	45.01	45.47	44.99	45.05	3321918
2016-05-24	45.50	45.90	45.30	45.55	3255844
2016-05-25	45.74	46.56	45.65	46.30	5251801
2016-05-26	46.42	46.52	44.90	45.42	3183031
2016-05-27	45.49	46.48	45.27	46.19	3527932
2016-05-31	46.37	46.67	45.96	46.24	3296484
2016-06-01	45.08	46.53	45.08	46.36	2810383
2016-06-02	46.19	46.94	46.13	46.77	3565949
2016-06-03	46.72	46.97	45.89	46.75	4054041
2016-06-06	46.31	46.75	45.86	46.61	3829132
2016-06-07	46.55	47.73	46.50	47.38	4238717
2016-06-08	47.67	48.19	47.15	47.60	3399075
2016-06-09	47.41	47.73	47.05	47.27	2197782
2016-06-10	46.52	46.69	46.11	46.25	3827881
2016-06-13	45.99	46.79	45.80	46.01	3443507
2016-06-14	45.78	46.94	45.50	46.90	4330504
2016-06-15	46.97	47.56	46.68	46.96	3384112
2016-06-16	46.50	46.66	46.05	46.48	3346875
2016-06-17	46.71	47.19	46.55	46.96	3391987
2016-06-20	46.72	46.96	44.22	44.31	6569682
2016-06-21	44.42	45.30	43.88	45.19	3677286
2016-06-22	45.40	45.57	44.78	44.93	3354765
2016-06-23	45.47	46.17	45.45	46.16	3965208
2016-06-24	44.28	44.83	43.20	43.31	5288800
2016-06-27	42.84	42.89	41.45	41.82	5194117
2016-06-28	42.68	42.94	42.02	42.49	3712838
2016-06-29	43.08	43.90	42.76	43.63	3725457
2016-06-30	43.95	43.95	42.57	43.49	3913247
2016-07-01	43.60	44.34	43.50	43.71	2519583
2016-07-05	43.40	43.40	42.57	42.80	2958988
2016-07-06	42.52	43.64	42.29	43.60	3818108
2016-07-07	43.68	44.20	43.17	43.56	2495327
2016-07-08	43.95	44.37	43.51	44.13	2959620
2016-07-11	45.00	46.53	44.75	45.92	6607486
2016-07-12	46.42	46.79	46.20	46.53	5416927
2016-07-13	46.46	46.47	45.39	45.83	3803257
2016-07-14	46.09	46.14	45.51	46.01	2845477
2016-07-15	46.05	46.60	45.82	46.18	2537222
2016-07-18	46.60	47.10	45.88	46.94	4358719
2016-07-19	46.56	46.67	45.95	46.34	3600216
2016-07-20	46.42	46.99	46.25	46.96	2738147
2016-07-21	46.96	47.32	46.47	46.71	1982020
2016-07-22	46.71	47.47	46.68	47.32	4444941
2016-07-25	47.58	48.50	47.57	47.80	6055181
2016-07-26	49.27	50.90	49.27	50.62	10343576
2016-07-27	50.35	50.80	49.42	50.19	4656813
2016-07-28	50.01	50.96	49.87	50.77	3567683
2016-07-29	49.64	51.23	49.47	50.65	4929555
2016-08-01	50.52	50.74	49.66	50.24	2978820
2016-08-02	50.20	50.24	49.51	49.78	3030982
2016-08-03	49.50	50.09	49.09	49.97	2299575
2016-08-04	50.24	50.97	49.80	50.19	3278127
2016-08-05	50.39	50.67	49.76	49.87	3198612
2016-08-08	50.23	50.99	50.13	50.96	4681906
2016-08-09	51.00	51.86	50.64	51.84	5591831
2016-08-10	51.99	52.38	51.34	51.72	3267933
2016-08-11	51.86	52.56	51.73	52.08	3008840
2016-08-12	52.02	52.17	51.62	51.80	2331606
2016-08-15	52.19	52.85	52.16	52.56	2923306
2016-08-16	52.51	52.59	52.06	52.36	1940506
2016-08-17	52.54	52.65	52.04	52.49	2154011
2016-08-18	52.47	52.69	52.05	52.12	3348855
2016-08-19	51.72	52.38	51.29	52.21	4979992
2016-08-22	52.21	52.64	51.92	52.58	3334815
2016-08-23	52.74	53.00	52.19	52.22	3366393
2016-08-24	52.22	52.40	50.17	50.36	5748050
2016-08-25	50.20	51.24	50.12	50.76	3619513
2016-08-26	50.79	50.95	49.89	50.33	3395647
2016-08-29	50.42	51.09	50.04	50.90	2731117
2016-08-30	51.10	51.11	50.69	50.96	2267833
2016-08-31	50.77	50.88	50.08	50.21	2990126
2016-09-01	51.97	53.99	51.88	53.81	10427075
2016-09-02	53.89	54.70	53.45	53.93	6400832
2016-09-06	54.07	54.76	54.00	54.73	4067263
2016-09-07	54.89	55.47	54.84	55.05	3879160
2016-09-08	55.90	55.99	55.51	55.68	3854099
2016-09-09	55.50	56.18	55.32	55.64	5488153
2016-09-12	55.00	57.15	54.84	56.89	5663919
2016-09-13	56.45	57.19	55.88	56.54	4653188
2016-09-14	57.47	58.35	57.11	58.31	7927662
2016-09-15	58.22	58.56	57.78	58.43	5352349
2016-09-16	58.26	58.65	58.01	58.31	4091165
2016-09-19	58.39	58.40	56.91	56.61	5460340
2016-09-20	56.61	56.98	55.83	56.28	3983742
2016-09-21	56.49	56.93	56.12	56.76	3707421
2016-09-22	56.94	57.44	56.73	57.17	3356595
2016-09-23	56.72	57.43	55.93	57.38	3643534
2016-09-26	56.83	56.87	56.07	56.46	2782103
2016-09-27	56.50	57.33	56.31	56.89	2239414
2016-09-28	57.03	57.51	56.28	57.48	3187334
2016-09-29	57.51	58.11	56.66	56.93	3192133
2016-09-30	56.75	57.87	56.31	57.54	3827774
2016-10-03	59.10	59.50	58.43	58.87	5138639
2016-10-04	59.81	59.81	58.36	58.81	4675857
2016-10-05	58.86	59.50	58.81	58.87	3741052
2016-10-06	58.62	59.25	58.48	58.80	3188754
2016-10-07	58.33	58.84	58.00	58.38	3090929
2016-10-10	58.59	59.34	58.37	59.07	2669298
2016-10-11	59.43	60.00	58.77	58.96	4038386
2016-10-12	58.76	59.13	58.48	58.76	1951385
2016-10-13	58.17	58.28	57.17	58.09	2702134
2016-10-14	58.52	58.75	56.73	57.73	3827515
2016-10-17	56.55	57.96	56.40	57.57	3310510
2016-10-18	58.12	58.22	57.38	57.45	2521729
2016-10-19	57.50	58.44	57.10	58.16	2167159
2016-10-20	57.87	58.29	57.58	57.90	2893893
2016-10-21	57.78	58.01	57.10	57.16	3277509
2016-10-24	57.41	58.05	57.39	57.95	2652707
2016-10-25	57.73	58.33	57.45	58.00	2020016
2016-10-26	57.74	58.73	57.57	58.02	2186032
2016-10-27	58.00	58.00	56.62	57.04	3088309
2016-10-28	57.05	58.13	57.05	57.75	3023345
2016-10-31	57.92	58.40	57.63	57.88	2122955
2016-11-01	58.48	59.48	58.16	58.63	5447337
2016-11-02	58.43	58.67	57.04	57.59	3994418
2016-11-03	57.31	57.80	56.32	56.74	6168515
2016-11-04	59.17	59.97	58.66	59.08	7782479
2016-11-07	60.01	60.10	58.55	58.89	5180469
2016-11-08	58.83	59.53	58.51	59.48	4576390
2016-11-09	58.78	59.90	58.71	59.71	4056793
2016-11-10	59.98	60.56	58.52	58.59	5118428
2016-11-11	58.50	58.61	57.33	58.00	3534922
2016-11-14	57.70	58.08	56.14	57.04	4464891
2016-11-15	57.05	59.21	56.88	58.95	4432786
2016-11-16	58.67	58.95	57.68	58.15	3628891
2016-11-17	58.77	60.39	58.72	59.80	5681840
2016-11-18	60.03	60.95	60.03	60.59	3818622
2016-11-21	61.95	62.40	61.28	61.71	5571486
2016-11-22	61.90	62.78	61.24	62.67	4002149
2016-11-23	62.29	62.71	62.05	62.42	2318379
2016-11-25	62.31	62.95	62.28	62.84	1265730
2016-11-28	62.98	63.38	62.53	62.55	3656216
2016-11-29	62.50	62.86	62.10	62.15	2710082
2016-11-30	62.57	62.87	62.21	62.67	3991475
2016-12-01	62.56	62.63	60.37	62.18	7290931
2016-12-02	61.53	62.35	60.95	60.99	6027970
2016-12-05	61.63	61.99	60.87	61.12	3640019
2016-12-06	61.70	62.79	61.35	62.47	4268481
2016-12-07	62.51	62.80	61.91	62.68	4312957
2016-12-08	62.70	62.74	54.00	54.67	21682234
2016-12-09	58.21	58.35	55.20	55.34	16817748
2016-12-12	55.90	56.42	55.53	56.13	8353253
2016-12-13	57.72	58.25	56.81	57.85	7900922
2016-12-14	57.87	59.15	56.86	57.71	7086050
2016-12-15	57.52	57.75	56.02	56.19	5976957
2016-12-16	56.84	57.58	56.69	56.29	7031954
2016-12-19	56.12	56.29	54.54	54.70	6257655
2016-12-20	54.99	55.13	53.83	54.26	6465701
2016-12-21	54.50	54.77	53.80	54.52	3981879
2016-12-22	54.50	54.51	53.99	54.22	2923997
2016-12-23	54.03	54.57	54.00	54.25	1905544
2016-12-27	54.31	54.58	54.03	54.19	2125300
2016-12-28	54.10	54.33	53.81	53.87	1820048
2016-12-29	53.93	54.22	53.59	54.06	1608617
2016-12-30	54.38	54.39	53.07	53.41	3336397
2017-01-03	53.62	53.74	52.54	53.33	6503596
2017-01-04	53.70	55.00	53.52	54.98	5336739
2017-01-05	55.18	55.77	55.02	55.08	3978718
2017-01-06	54.85	55.63	54.58	55.47	3248929
2017-01-09	56.13	56.32	55.55	55.71	4362957
2017-01-10	56.00	57.46	55.64	56.61	5579161
2017-01-11	56.68	56.72	55.15	55.69	3669712
2017-01-12	55.74	55.98	54.86	55.46	2608142
2017-01-13	55.40	55.80	55.15	55.28	2033921
2017-01-17	55.09	56.74	55.07	55.99	4807941
2017-01-18	56.30	56.41	55.56	56.04	2761737
2017-01-19	56.10	56.42	55.69	55.84	2023704
2017-01-20	55.85	56.21	55.55	55.74	2193390
2017-01-23	55.82	56.40	55.31	55.47	3423031
2017-01-24	55.72	56.05	55.36	55.96	3941754
2017-01-25	56.44	56.75	56.05	56.65	5757194
2017-01-26	54.71	55.39	51.90	52.41	17091786
2017-01-27	52.75	53.78	52.70	53.32	8064253
2017-01-30	53.00	53.50	52.64	52.80	4023383
2017-01-31	52.72	53.03	52.27	52.58	3394444
2017-02-01	52.19	52.26	51.47	51.75	5836274
2017-02-02	51.76	51.95	51.55	51.69	3946031
2017-02-03	51.90	52.25	51.71	51.81	3640258
2017-02-06	52.17	52.45	51.83	51.98	2458467
2017-02-07	51.94	52.01	51.51	51.94	2848839
2017-02-08	51.81	52.37	51.63	52.14	2913050
2017-02-09	52.20	53.28	52.20	52.93	5184907
2017-02-10	53.27	53.31	52.65	52.74	2378363
2017-02-13	52.85	53.35	52.65	53.16	2892978
2017-02-14	53.80	54.26	52.78	53.06	3362657
2017-02-15	53.10	53.24	52.73	53.00	2811212
2017-02-16	53.10	53.10	52.13	52.51	4684328
2017-02-17	52.15	52.42	51.85	52.03	3044982
2017-02-21	52.19	52.30	51.83	52.04	2277725
2017-02-22	52.04	52.21	51.69	51.97	2108607
2017-02-23	52.08	52.36	51.70	51.77	2412701
2017-02-24	51.51	52.20	51.35	52.17	2432316
2017-02-27	52.17	52.98	51.90	52.91	3463389
2017-02-28	52.91	53.40	52.80	52.95	3081901
2017-03-01	54.65	55.33	54.43	54.96	7705929
2017-03-02	54.90	54.90	53.31	53.66	5064372
2017-03-03	53.53	53.91	53.08	53.84	3176013
2017-03-06	53.71	54.52	53.68	54.31	2974516
2017-03-07	54.25	54.36	53.85	54.30	3265094
2017-03-08	54.27	54.62	53.95	53.98	2274403
2017-03-09	53.95	54.20	53.38	53.75	2444767
2017-03-10	53.97	54.45	53.95	54.21	2582441
2017-03-13	54.39	55.44	54.38	55.17	3961733
2017-03-14	55.16	56.07	55.00	55.56	3706116
2017-03-15	55.70	56.28	55.31	56.10	3603271
2017-03-16	56.01	56.74	55.19	56.52	5761466
2017-03-17	56.66	57.50	56.42	57.17	5484102
2017-03-20	57.48	57.92	57.13	56.63	5675523
2017-03-21	56.65	57.50	55.80	55.92	4341338
2017-03-22	55.74	56.25	55.63	55.86	2998657
2017-03-23	55.80	56.11	55.50	55.59	2609792
2017-03-24	55.97	55.97	55.23	55.62	1999520
2017-03-27	55.03	56.95	54.71	56.63	3301554
2017-03-28	56.65	57.45	56.55	56.93	2985608
2017-03-29	56.72	57.34	56.70	57.25	2836418
2017-03-30	57.30	57.54	57.00	57.03	2469550
2017-03-31	56.76	57.22	56.59	57.07	1973788
2017-04-03	57.98	58.48	56.83	57.18	6519597
2017-04-04	56.97	57.06	56.39	56.67	2889303
2017-04-05	56.96	57.33	56.10	56.17	3583459
2017-04-06	56.20	57.05	56.14	56.68	2761469
2017-04-07	56.56	56.90	56.04	56.20	3132126
2017-04-10	56.26	56.28	55.18	55.56	4896072
2017-04-11	55.70	56.29	55.42	56.15	2868201
2017-04-12	56.26	56.73	56.12	56.51	2674760
2017-04-13	56.50	56.94	55.72	55.90	2513709
2017-04-17	55.94	56.77	55.70	56.44	3024796
2017-04-18	56.16	57.05	56.07	56.87	3170848
2017-04-19	56.83	56.88	56.32	56.69	2637518
2017-04-20	57.10	57.94	56.85	57.77	3622289
2017-04-21	57.77	57.77	56.96	57.38	2722726
2017-04-24	57.84	58.00	57.19	57.65	2941966
2017-04-25	57.89	58.82	57.83	58.47	3674029
2017-04-26	59.60	59.60	58.73	59.26	7849493
2017-04-27	57.74	59.85	57.31	59.20	7873273
2017-04-28	59.31	59.50	58.64	58.99	4141388
2017-05-01	59.28	59.85	58.86	59.39	3437079
2017-05-02	59.47	59.74	59.17	59.19	2684592
2017-05-03	59.22	59.36	58.78	59.31	2237264
2017-05-04	59.49	59.54	58.49	58.50	2609543
2017-05-05	58.39	58.94	57.89	58.75	4270043
2017-05-08	57.91	57.97	56.81	57.20	4730238
2017-05-09	57.48	58.30	57.33	58.04	3084702
2017-05-10	57.99	58.53	57.83	58.33	2842655
2017-05-11	58.25	58.30	57.37	57.46	3400327
2017-05-12	58.10	59.14	58.09	58.65	4192032
2017-05-15	58.65	58.70	58.13	58.30	2662280
2017-05-16	58.25	58.72	57.82	58.10	3220751
2017-05-17	57.63	57.66	56.75	56.84	4702932
2017-05-18	56.46	57.46	56.33	56.85	3643643
2017-05-19	57.01	57.72	56.54	56.77	3950082
2017-05-22	57.48	57.98	57.25	57.70	4428567
2017-05-23	57.90	58.56	57.37	57.53	2673675
2017-05-24	57.47	57.75	57.38	57.53	1751672
2017-05-25	57.50	58.10	57.31	57.95	2303214
2017-05-26	58.04	58.49	57.82	58.02	1741642
2017-05-30	58.04	58.95	58.04	58.70	3143053
2017-05-31	58.91	59.47	58.21	59.13	4644529
2017-06-01	59.56	62.36	59.55	62.05	9716017
2017-06-02	62.00	62.76	61.63	62.55	4715620
2017-06-05	62.47	62.77	62.00	62.41	3044275
2017-06-06	62.31	64.16	62.03	63.66	5598690
2017-06-07	63.66	63.97	63.11	63.86	3272539
2017-06-08	63.80	64.71	63.56	64.63	3905315
2017-06-09	64.55	64.89	62.51	63.69	4220717
2017-06-12	63.68	64.29	62.88	63.95	2793747
2017-06-13	64.36	65.30	64.36	64.87	3174603
2017-06-14	64.64	65.59	64.55	65.24	3874175
2017-06-15	64.60	64.97	64.33	64.77	2251634
2017-06-16	64.97	65.12	64.53	64.99	3131899
2017-06-19	65.53	66.22	65.32	65.39	4092411
2017-06-20	65.09	65.20	64.32	64.62	2969434
2017-06-21	64.39	64.72	64.27	64.57	1832889
2017-06-22	64.59	64.69	64.16	64.34	1583913
2017-06-23	64.30	64.98	63.77	64.97	2253955
2017-06-26	64.98	65.30	64.24	64.49	2568684
2017-06-27	64.63	65.10	64.08	64.14	2054684
2017-06-28	64.48	65.10	64.19	64.95	1897306
2017-06-29	64.85	64.90	62.88	63.51	2751588
2017-06-30	63.60	64.34	63.33	63.89	2483523
2017-07-03	63.30	63.46	62.12	62.63	2667810
2017-07-05	62.66	63.06	62.26	62.77	2316197
2017-07-06	62.25	62.55	61.45	61.55	3215688
2017-07-07	61.76	61.99	61.29	61.77	5525924
2017-07-10	61.76	62.55	61.55	62.17	3038126
2017-07-11	62.26	62.50	61.57	61.89	2100258
2017-07-12	62.07	62.69	62.07	62.28	1733723
2017-07-13	62.66	62.66	61.58	62.17	2514886
2017-07-14	60.18	61.31	59.70	61.07	5870558
2017-07-17	61.00	61.27	60.38	61.14	2807909
2017-07-18	61.64	62.81	61.30	62.47	2907741
2017-07-19	62.62	62.67	61.52	61.92	2166833
2017-07-20	62.15	62.37	61.75	62.16	2067596
2017-07-21	62.25	62.77	62.25	62.36	1761001
2017-07-24	62.57	63.42	62.47	62.71	2577260
2017-07-25	62.97	63.00	61.90	62.62	4178728
2017-07-26	62.00	62.74	61.65	61.65	5064445
2017-07-27	61.46	62.90	60.90	62.27	4247287
2017-07-28	62.19	62.83	60.00	61.28	2928649
2017-07-31	61.65	62.64	61.61	61.61	4128279
2017-08-01	62.10	62.38	61.08	61.23	3092388
2017-08-02	61.44	61.59	60.01	60.54	3664806
2017-08-03	60.54	61.09	60.32	60.78	2124385
2017-08-04	60.74	61.59	60.37	60.97	1898359
2017-08-07	61.22	61.73	60.93	61.07	2437779
2017-08-08	61.19	61.75	60.76	61.00	3351451
2017-08-09	60.61	60.91	60.37	60.78	3295495
2017-08-10	60.61	61.19	60.10	60.16	4397628
2017-08-11	60.02	60.37	59.49	59.66	3053489
2017-08-14	60.13	60.90	60.02	60.79	3118775
2017-08-15	61.02	61.97	60.90	61.86	2895560
2017-08-16	62.02	62.25	61.29	61.54	2091788
2017-08-17	61.50	61.82	60.03	60.11	2876364
2017-08-18	59.95	60.41	59.16	60.01	2830601
2017-08-21	60.24	60.52	59.81	60.25	2077831
2017-08-22	60.40	61.18	60.39	60.57	2103168
2017-08-23	59.84	60.33	59.55	59.89	1894344
2017-08-24	59.94	60.31	59.72	60.24	1527822
2017-08-25	59.85	60.41	59.59	60.12	1542376
2017-08-28	60.45	60.52	59.85	60.28	2313141
2017-08-29	59.99	60.84	59.92	60.71	1548335
2017-08-30	60.90	60.98	60.37	60.56	1298214
2017-08-31	60.85	62.27	60.68	62.21	2837484
2017-09-01	63.00	63.20	62.33	62.87	2591357
2017-09-05	62.54	63.25	61.87	62.66	2200340
2017-09-06	62.86	63.58	62.77	63.26	2634937
2017-09-07	63.46	63.87	63.26	63.39	2250937
2017-09-08	63.48	63.57	62.90	63.12	1956506
2017-09-11	63.31	64.39	63.30	64.28	3002570
2017-09-12	64.25	64.67	63.67	64.48	2152606
2017-09-13	64.46	64.76	63.91	64.44	2236298
2017-09-14	64.32	64.38	63.79	64.09	3079335
2017-09-15	63.86	63.90	63.20	63.25	2957845
2017-09-18	63.48	64.03	63.40	63.63	2339800
2017-09-19	63.97	64.91	63.85	63.80	2990639
2017-09-20	63.93	64.04	62.95	63.63	2742992
2017-09-21	63.63	63.95	63.24	63.62	2045568
2017-09-22	63.50	64.01	63.36	63.57	1345170
2017-09-25	63.12	63.46	62.29	62.31	2174888
2017-09-26	62.87	63.32	62.44	63.17	1378846
2017-09-27	63.47	64.31	63.29	64.16	2428496
2017-09-28	64.04	64.10	63.49	63.64	2645769
2017-09-29	64.15	64.64	63.85	64.16	2271072
2017-10-02	63.10	65.38	62.82	64.97	4541393
2017-10-03	65.00	65.45	64.47	64.89	2170919
2017-10-04	64.89	65.40	64.46	65.06	2359801
2017-10-05	65.05	65.89	64.80	65.04	2233044
2017-10-06	64.07	64.59	63.47	64.26	2792674
2017-10-09	63.76	63.94	63.01	63.66	47526495
2017-10-10	64.14	64.43	63.27	63.36	2743335
2017-10-11	63.43	63.83	63.21	63.32	1946835
2017-10-12	63.10	63.45	61.53	61.68	5107196
2017-10-13	61.79	62.44	60.92	62.01	4231548
2017-10-16	62.38	63.29	62.24	62.80	3144106
2017-10-17	62.60	62.72	62.07	62.31	1901409
2017-10-18	62.32	62.53	61.86	61.89	2000351
2017-10-19	61.49	62.44	61.21	62.34	2308381
2017-10-20	62.69	62.81	62.28	62.69	2128958
2017-10-23	62.61	63.65	62.55	63.13	3119955
2017-10-24	63.35	63.48	62.81	63.15	2883193
2017-10-25	63.21	64.31	62.55	62.91	3776877
2017-10-26	64.00	64.20	60.88	62.58	5236097
2017-10-27	62.58	62.60	60.85	61.75	4076375
2017-10-30	61.64	61.86	60.88	61.46	2225923
2017-10-31	62.78	63.75	62.08	63.38	3876688
2017-11-01	65.00	65.00	64.17	64.37	4626378
2017-11-02	64.35	65.17	64.20	64.90	3066373
2017-11-03	64.59	65.93	64.41	65.88	3493340
2017-11-06	65.87	67.38	65.80	66.55	3201600
2017-11-07	67.67	68.41	67.27	67.34	3421963
2017-11-08	67.35	67.98	67.01	67.90	3387864
2017-11-09	67.37	67.95	66.85	67.42	2952568
2017-11-10	67.43	67.84	67.27	67.40	1877748
2017-11-13	67.20	67.72	66.89	67.25	3620524
2017-11-14	66.96	67.44	66.32	67.27	2364658
2017-11-15	66.72	66.75	64.50	66.25	2033516
2017-11-16	66.54	67.20	66.49	66.68	2511401
2017-11-17	66.70	67.04	66.34	66.50	1573013
2017-11-20	66.85	67.46	66.81	67.08	2066972
2017-11-21	67.16	67.87	67.16	67.79	2538418
2017-11-22	67.56	67.90	67.39	67.70	1886958
2017-11-24	67.69	67.94	67.47	67.65	749161
2017-11-27	67.56	67.92	67.45	67.76	1425065
2017-11-28	67.67	68.44	67.50	68.36	4138485
2017-11-29	68.49	68.50	67.02	67.56	2866659
2017-11-30	67.50	69.31	67.15	69.29	3992011
2017-12-01	69.69	70.46	68.49	69.84	3352734
2017-12-04	70.18	70.32	69.46	69.78	2702930
2017-12-05	69.50	70.24	69.02	69.44	1894221
2017-12-06	69.19	69.31	68.22	68.75	2797276
2017-12-07	68.94	69.71	68.73	69.60	1829073
2017-12-08	69.98	70.84	69.92	70.36	2842090
2017-12-11	71.13	71.42	70.55	71.07	3153253
2017-12-12	71.00	71.00	70.01	70.08	2105623
2017-12-13	70.76	70.94	70.20	70.83	3623258
2017-12-14	70.89	71.20	70.49	70.55	2265687
2017-12-15	70.66	70.80	70.10	70.50	2190589
2017-12-18	70.82	71.60	70.25	71.12	3475943
2017-12-19	71.43	72.20	71.38	71.24	3382232
2017-12-20	71.10	71.18	70.50	70.76	3555085
2017-12-21	70.84	70.97	70.20	70.30	3277957
2017-12-22	70.12	70.12	69.53	69.74	2196472
2017-12-26	69.61	70.32	69.50	70.13	945888
2017-12-27	70.19	70.97	70.10	70.84	1681306
2017-12-28	70.61	70.85	69.91	69.98	1331480
2017-12-29	69.98	70.00	69.46	69.49	1863376
2018-01-02	69.00	69.86	68.50	69.10	2908188
2018-01-03	69.12	69.22	67.58	68.32	4645863
2018-01-04	68.67	68.88	67.94	68.15	3495440
2018-01-05	68.71	68.96	67.50	67.92	4004850
2018-01-08	68.08	68.66	67.58	68.00	2875054
2018-01-09	69.00	69.74	68.70	69.52	2972393
2018-01-10	69.11	70.09	68.93	70.04	2933662
2018-01-11	70.25	70.70	69.63	70.63	2901771
2018-01-12	70.71	71.24	70.49	71.02	2914785
2018-01-16	73.16	73.98	72.06	72.67	4980646
2018-01-17	72.99	74.16	72.88	73.51	4289084
2018-01-18	73.53	74.25	73.06	73.73	3654191
2018-01-19	73.82	75.00	73.78	74.51	3396030
2018-01-22	75.62	77.28	75.15	77.10	6841422
2018-01-23	77.40	78.57	77.16	77.66	4591763
2018-01-24	77.82	78.56	77.23	77.44	6292749
2018-01-25	77.09	77.50	74.70	75.36	7026809
2018-01-26	75.81	76.09	74.52	75.50	7810301
2018-01-29	75.27	79.84	75.13	79.03	8797297
2018-01-30	78.40	79.59	77.90	78.38	6925789
2018-01-31	78.96	79.22	77.14	77.52	4886055
2018-02-01	77.64	79.28	77.20	78.21	4567508
2018-02-02	76.71	77.02	75.10	75.18	3755135
2018-02-05	74.69	75.49	71.94	72.38	6098460
2018-02-06	71.10	74.40	70.55	74.11	5975922
2018-02-07	74.26	74.73	73.20	73.43	3779303
2018-02-08	74.10	74.23	70.87	70.99	4681275
2018-02-09	71.40	71.62	68.13	71.00	6199937
2018-02-12	71.85	72.59	70.93	71.54	2813793
2018-02-13	71.60	73.25	71.60	73.15	4221656
2018-02-14	72.67	74.81	72.61	74.45	2756667
2018-02-15	75.29	75.71	74.38	74.84	2280738
2018-02-16	74.91	75.81	74.62	75.02	1840546
2018-02-20	74.32	75.27	74.15	75.04	2336218
2018-02-21	75.22	76.17	75.01	75.06	1993356
2018-02-22	75.04	75.38	72.48	72.95	4257939
2018-02-23	73.42	74.33	73.35	74.33	1801826
2018-02-26	74.57	74.85	73.95	73.95	2100167
2018-02-27	74.20	74.32	73.02	73.04	2631848
2018-02-28	73.29	73.76	72.81	72.81	2410044
2018-03-01	72.50	72.83	70.60	70.85	2900358
2018-03-02	70.00	71.63	69.26	71.51	3074699
2018-03-05	71.18	71.82	69.93	71.57	1873720
2018-03-06	72.03	72.93	71.88	72.64	2462573
2018-03-07	71.75	73.36	71.68	73.04	2308152
2018-03-08	74.60	77.15	74.28	76.62	5754518
2018-03-09	76.61	77.01	75.10	76.47	3062302
2018-03-12	76.60	77.00	75.45	75.63	3270176
2018-03-13	75.87	76.15	73.44	73.86	3147731
2018-03-14	74.00	74.55	73.24	73.90	3332253
2018-03-15	74.19	75.31	73.92	74.77	1975732
2018-03-16	74.77	75.17	74.49	75.05	2079126
2018-03-19	74.75	75.28	74.45	75.05	2524112
2018-03-20	74.90	75.49	74.78	74.40	1753042
2018-03-21	74.03	74.71	72.73	73.32	2889449
2018-03-22	72.74	72.82	71.33	71.34	3250876
2018-03-23	71.35	71.60	69.31	69.32	3926175
2018-03-26	70.60	71.04	69.94	70.45	5961480
2018-03-27	71.53	73.15	71.00	71.66	4180928
2018-03-28	71.68	71.86	70.36	70.78	3150638
2018-03-29	71.26	72.24	70.84	71.90	6249654
2018-04-02	72.70	73.61	70.06	70.58	2704174
2018-04-03	71.20	71.20	70.06	70.95	1972588
2018-04-04	69.50	70.14	68.46	70.04	5175767
2018-04-05	70.71	71.90	70.36	71.11	4065456
2018-04-06	70.23	70.75	68.62	69.22	2292399
2018-04-09	69.71	70.83	69.46	69.88	2494800
2018-04-10	71.11	71.91	70.88	71.41	3295492
2018-04-11	70.88	71.81	70.76	70.85	1763487
2018-04-12	71.23	72.80	71.04	72.37	4233744
2018-04-13	73.25	73.25	71.53	71.82	2234013
2018-04-16	72.26	73.26	71.69	72.95	1934621
2018-04-17	73.71	74.29	73.34	73.50	2547257
2018-04-18	73.68	75.58	73.68	74.42	3372364
2018-04-19	75.00	75.00	73.83	73.84	3040618
2018-04-20	73.97	74.49	73.66	73.89	2758636
2018-04-23	73.90	74.98	73.68	74.44	2380731
2018-04-24	74.98	75.00	73.29	73.79	2125880
2018-04-25	73.42	73.95	71.97	72.34	4083092
2018-04-26	73.40	74.50	72.55	73.11	4937428
2018-04-27	73.39	73.39	72.18	72.33	2282758
2018-04-30	72.95	73.85	72.84	73.33	2653800
2018-05-01	73.89	75.01	73.61	74.86	3493465
2018-05-02	74.78	75.70	74.56	75.25	3853871
2018-05-03	75.00	75.68	73.98	75.36	2737572
2018-05-04	75.10	76.95	74.95	76.38	2435427
2018-05-07	76.75	77.27	76.17	76.88	2886343
2018-05-08	76.88	77.49	76.35	76.64	2907324
2018-05-09	76.78	77.96	76.66	77.89	2052360
2018-05-10	78.05	79.62	77.82	79.00	2682853
2018-05-11	78.83	78.83	77.92	78.14	2554429
2018-05-14	78.14	78.64	76.52	77.49	4299055
2018-05-15	77.45	78.10	76.66	77.88	2353780
2018-05-16	77.65	78.70	77.61	78.36	1819074
2018-05-17	78.50	79.23	77.39	78.06	2301231
2018-05-18	78.06	78.39	77.83	77.91	2433545
2018-05-21	78.97	79.76	78.88	79.26	2723065
2018-05-22	79.29	79.52	78.81	79.00	1724517
2018-05-23	78.54	79.30	78.08	79.30	1823557
2018-05-24	79.36	79.82	78.89	79.31	1549592
2018-05-25	79.11	79.60	79.02	79.35	1533196
2018-05-29	78.82	80.03	78.71	79.58	2057936
2018-05-30	80.09	80.57	79.72	80.26	2245947
2018-05-31	80.40	80.88	79.91	80.61	4598078
2018-06-01	79.49	80.47	78.91	80.47	4074103
2018-06-04	80.55	80.55	79.24	79.82	4313348
2018-06-05	79.50	80.26	78.60	78.70	5680399
2018-06-06	78.27	78.99	77.12	78.90	5893611
2018-06-07	79.03	79.17	77.21	77.68	3975381
2018-06-08	77.96	78.70	77.67	78.00	3659656
2018-06-11	78.33	79.43	78.26	79.13	4188910
2018-06-12	79.39	80.90	79.36	80.29	4659600
2018-06-13	80.02	80.48	79.27	80.32	3561199
2018-06-14	80.53	81.00	80.12	80.60	3424842
2018-06-15	80.04	80.48	79.45	80.37	4950148
2018-06-18	79.57	81.45	79.50	80.52	2593731
2018-06-19	79.22	80.44	79.05	79.34	6788630
2018-06-20	80.03	80.99	79.75	80.02	4141090
2018-06-21	80.00	80.05	79.15	79.40	4388009
2018-06-22	80.00	80.19	79.54	79.80	3669520
2018-06-25	79.28	79.32	75.57	75.86	5401376
2018-06-26	75.98	77.61	75.59	77.23	4320179
2018-06-27	77.60	77.89	75.92	75.93	3044098
2018-06-28	75.95	76.34	75.37	75.62	3055101
2018-06-29	76.91	77.15	76.10	76.36	3899217
2018-07-02	72.80	73.15	70.07	71.27	9066145
2018-07-03	71.03	72.03	70.60	70.95	2532664
2018-07-05	71.40	72.39	70.81	72.22	3638756
2018-07-06	72.17	72.46	71.71	72.37	3287107
2018-07-09	73.75	74.09	72.54	73.32	4075066
2018-07-10	73.45	73.76	72.35	73.63	3487248
2018-07-11	72.22	73.05	71.62	72.30	4176632
2018-07-12	72.75	73.36	72.50	73.18	2948253
2018-07-13	73.24	73.78	72.81	73.73	2102130
2018-07-16	73.63	74.45	73.36	74.08	3475425
2018-07-17	73.75	74.76	73.48	74.49	2680238
2018-07-18	74.42	74.84	73.71	74.67	2717765
2018-07-19	74.50	74.97	73.93	74.05	4403677
2018-07-20	74.25	74.27	73.57	73.85	3115272
2018-07-23	73.73	74.32	72.88	73.86	4004465
2018-07-24	74.71	76.10	73.92	74.50	3925136
2018-07-25	75.10	75.72	74.80	75.12	3653003
2018-07-26	72.50	72.99	70.24	71.30	7859189
2018-07-27	70.98	72.41	70.50	71.53	4285566
2018-07-30	71.49	71.50	70.10	70.26	3161825
2018-07-31	70.48	72.24	70.48	71.90	3767946
2018-08-01	71.82	72.10	68.63	69.01	5459442
2018-08-02	67.73	68.65	67.28	68.44	7001298
2018-08-03	68.50	68.93	68.08	68.65	4341429
2018-08-06	68.65	69.43	68.27	69.20	3015913
2018-08-07	69.58	69.72	68.96	69.03	2621012
2018-08-08	69.15	69.63	68.50	68.66	2152862
2018-08-09	68.86	69.36	68.47	68.52	2264951
2018-08-10	68.25	68.47	67.36	67.85	4133849
2018-08-13	67.67	68.00	67.04	67.09	3357118
2018-08-14	67.00	67.14	66.07	66.72	5588903
2018-08-15	66.12	66.12	64.02	64.46	5858529
2018-08-16	65.00	65.98	64.82	65.11	3369136
2018-08-17	65.12	65.95	64.84	65.86	2662635
2018-08-20	66.25	66.99	65.47	65.63	3151744
2018-08-21	65.79	66.40	65.53	66.26	4662076
2018-08-22	66.19	66.21	65.56	65.64	1971578
2018-08-23	65.68	66.09	65.32	65.51	2062205
2018-08-24	65.62	65.88	65.48	65.54	1571255
2018-08-27	66.03	67.53	66.00	66.72	3265957
2018-08-28	67.00	67.00	65.95	66.20	2950014
2018-08-29	66.39	66.83	65.86	66.22	4214633
2018-08-30	66.25	66.36	65.60	65.71	4605088
2018-08-31	65.58	65.88	65.06	65.42	3416894
2018-09-04	65.31	65.42	64.30	64.50	3337702
2018-09-05	64.17	64.21	63.05	63.11	8559980
2018-09-06	62.76	62.83	60.57	61.08	10044931
2018-09-07	60.35	61.21	59.75	60.62	7472348
2018-09-10	60.76	61.45	60.70	61.20	5747664
2018-09-11	60.27	60.60	59.11	60.50	6141941
2018-09-12	59.92	61.46	59.82	61.24	6287891
2018-09-13	61.74	62.35	61.07	61.25	3753520
2018-09-14	62.26	62.70	60.95	61.41	4549330
2018-09-17	61.33	61.79	61.09	60.48	3887540
2018-09-18	60.64	60.80	59.84	60.41	3881631
2018-09-19	60.74	61.15	60.58	60.95	5247618
2018-09-20	61.35	61.64	60.87	60.97	5494264
2018-09-21	61.35	61.80	60.89	60.95	4294223
2018-09-24	60.45	60.61	59.84	60.46	3784199
2018-09-25	60.50	60.92	60.29	60.66	3237803
2018-09-26	60.60	60.90	59.74	59.82	3083001
2018-09-27	59.45	60.03	59.04	59.76	2676265
2018-09-28	59.62	59.91	59.05	59.33	5001961
2018-10-01	59.02	60.13	58.63	59.75	6229381
2018-10-02	59.42	59.98	59.12	59.20	3341603
2018-10-03	60.19	61.47	60.05	60.82	6531140
2018-10-04	60.53	61.07	59.15	59.35	3771791
2018-10-05	59.18	59.79	57.76	58.70	4778109
2018-10-08	57.96	59.07	57.61	58.31	3510747
2018-10-09	58.23	58.43	57.76	58.28	4086909
2018-10-10	58.16	58.25	56.22	56.33	6780667
2018-10-11	55.98	56.62	55.05	55.49	7758525
2018-10-12	56.65	57.07	55.64	56.15	5193777
2018-10-15	55.77	56.29	55.58	55.82	4002814
2018-10-16	57.00	57.45	56.09	57.27	4428740
2018-10-17	57.19	58.09	56.74	57.36	2941392
2018-10-18	57.30	57.68	55.93	56.04	5580738
2018-10-19	55.79	56.55	55.30	55.66	7139240
2018-10-22	56.07	56.13	54.80	54.89	4811916
2018-10-23	53.55	53.99	52.61	53.37	5928599
2018-10-24	53.50	53.71	51.88	52.00	7276382
2018-10-25	52.15	54.54	52.10	54.26	9833238
2018-10-26	53.52	53.67	51.72	52.39	4746047
2018-10-29	52.91	52.96	50.01	50.73	7298913
2018-10-30	50.28	51.02	49.28	50.89	6268849
2018-10-31	51.92	52.44	50.38	51.03	5829723
2018-11-01	51.30	57.45	51.14	57.06	12596755
2018-11-02	57.57	57.89	55.49	56.25	7359974
2018-11-05	55.87	56.25	54.65	55.12	4870856
2018-11-06	54.92	55.55	54.28	55.41	4832977
2018-11-07	55.90	56.88	55.27	56.57	5417942
2018-11-08	53.74	54.37	52.80	53.71	8911402
2018-11-09	53.55	53.82	51.86	52.09	4707973
2018-11-12	51.98	52.47	50.82	51.00	4297890
2018-11-13	51.63	53.00	51.34	51.55	7316512
2018-11-14	52.04	53.01	51.93	52.48	5650134
2018-11-15	52.76	53.99	52.23	53.73	5811275
2018-11-16	53.22	54.23	52.81	53.81	5931349
2018-11-19	53.88	54.05	50.21	50.45	5102775
2018-11-20	49.40	50.71	48.64	50.33	6720368
2018-11-21	51.24	52.88	51.02	51.96	3606858
2018-11-23	51.56	51.68	50.64	50.74	1502770
2018-11-26	51.97	54.67	51.93	54.44	6796154
2018-11-27	53.83	54.42	52.90	54.11	5064686
2018-11-28	54.85	55.37	53.30	55.15	4228216
2018-11-29	54.76	55.14	53.57	54.47	3813889
2018-11-30	54.21	55.13	53.78	54.94	4988762
2018-12-03	58.14	59.21	57.69	58.34	9973175
2018-12-04	57.80	57.95	55.15	55.57	5184066
2018-12-06	54.12	55.72	52.80	55.69	5472739
2018-12-07	55.14	56.20	53.12	53.34	6664481
2018-12-10	53.87	54.79	52.73	53.46	3868123
2018-12-11	54.88	56.48	54.06	54.24	4943711
2018-12-12	55.23	56.32	54.65	55.43	4707081
2018-12-13	56.20	56.49	54.59	55.10	4999452
2018-12-14	54.29	56.05	54.14	54.09	4810988
2018-12-17	53.64	54.33	51.90	52.61	4086917
2018-12-18	53.01	53.80	52.02	52.96	5689917
2018-12-19	53.25	53.43	50.64	51.22	8284174
2018-12-20	50.57	51.64	49.39	50.34	5337601
2018-12-21	50.39	51.02	48.18	48.51	6817230
2018-12-24	47.89	49.35	47.39	48.44	2384562
2018-12-26	48.72	51.55	48.02	51.45	3844805
2018-12-27	50.60	51.23	49.09	51.14	3074385
2018-12-28	51.20	52.00	50.36	50.88	3072147
2018-12-31	51.33	52.19	50.98	52.05	4321951
2019-01-02	50.97	54.72	50.89	54.16	4282744
2019-01-03	53.52	53.88	52.06	52.22	4240571
2019-01-04	53.65	55.35	53.50	55.17	4071993
2019-01-07	55.24	56.06	54.08	55.47	3223911
2019-01-08	56.04	56.73	55.37	56.58	3856657
2019-01-09	56.88	57.64	56.69	56.92	4145453
2019-01-10	56.46	57.50	56.01	56.73	3087166
2019-01-11	56.48	57.05	55.53	56.96	2288594
2019-01-14	56.10	56.10	55.08	55.81	2868603
2019-01-15	56.22	56.85	55.83	56.60	4092314
2019-01-16	56.82	57.89	56.61	56.78	2595222
2019-01-17	56.33	57.42	55.98	57.05	3944753
2019-01-18	57.60	58.21	56.47	57.70	8034122
2019-01-22	57.48	57.50	55.82	57.05	6412671
2019-01-23	57.35	57.66	56.78	57.29	6251312
2019-01-24	55.63	57.64	55.25	56.37	7920731
2019-01-25	56.90	57.50	56.36	56.95	4405943
2019-01-28	56.39	57.39	55.81	56.26	2881359
2019-01-29	56.30	56.86	56.13	56.27	2070287
2019-01-30	56.98	59.14	56.64	59.01	5517268
2019-01-31	59.54	59.65	58.09	58.36	5201727
2019-02-01	58.34	59.94	58.34	59.89	3816704
2019-02-04	59.80	59.96	58.83	59.10	1738338
2019-02-05	59.11	59.70	59.01	59.65	2307808
2019-02-06	59.75	61.21	59.75	60.86	3979133
2019-02-07	60.39	60.70	59.05	59.45	3765028
2019-02-08	59.04	59.79	58.42	59.01	2328556
2019-02-11	59.52	59.95	58.72	59.60	2631537
2019-02-12	60.00	61.09	59.85	60.13	2796471
2019-02-13	60.62	60.96	60.02	60.37	2177473
2019-02-14	59.43	59.80	57.46	59.37	5207290
2019-02-15	59.50	60.40	58.78	60.31	2742720
2019-02-19	60.57	61.84	60.57	61.15	4914810
2019-02-20	61.18	61.83	60.33	61.35	4959139
2019-02-21	61.31	61.82	60.77	61.51	2575201
2019-02-22	61.79	62.23	61.11	61.61	2137033
2019-02-25	62.05	62.15	61.04	61.07	3367814
2019-02-26	61.00	62.56	60.91	61.78	3733786
2019-02-27	61.78	62.00	60.97	61.43	3241979
2019-02-28	61.16	62.05	60.90	61.43	3968295
2019-03-01	61.98	61.98	60.23	60.40	3619684
2019-03-04	60.45	60.65	59.22	59.66	3908110
2019-03-05	59.90	60.10	59.52	59.61	2045510
2019-03-06	60.00	62.03	60.00	60.66	4859398
2019-03-07	60.38	60.44	59.22	59.99	3781317
2019-03-08	59.10	60.34	59.04	60.24	2459094
2019-03-11	60.35	60.61	59.89	60.15	2383725
2019-03-12	60.40	60.41	59.03	59.16	3350960
2019-03-13	59.46	59.86	59.11	59.34	2254621
2019-03-14	59.37	59.42	58.28	59.42	3396650
2019-03-15	59.94	60.64	59.47	59.76	2941251
2019-03-18	60.03	60.22	59.31	59.31	3511984
2019-03-19	59.69	59.93	59.01	59.30	4210059
2019-03-20	59.23	59.59	58.58	59.14	2548558
2019-03-21	59.20	61.25	58.90	61.20	3915347
2019-03-22	60.64	60.81	59.32	59.57	4109453
2019-03-25	59.43	59.90	58.56	59.28	3530961
2019-03-26	59.35	60.37	59.35	60.10	3041168
2019-03-27	60.10	60.24	58.89	59.03	2736642
2019-03-28	59.03	60.50	59.03	60.33	3817104
2019-03-29	60.49	61.12	59.93	60.96	4571750
2019-04-01	62.45	63.48	62.28	63.35	4116991
2019-04-02	63.43	64.98	63.08	64.85	5870466
2019-04-03	65.00	66.05	64.04	64.17	4425489
2019-04-04	64.33	65.68	64.01	65.61	4354043
2019-04-05	65.73	65.97	65.40	65.92	2779635
2019-04-08	66.31	66.47	65.60	66.04	2183089
2019-04-09	65.52	65.64	65.07	65.53	2711715
2019-04-10	65.93	66.20	65.56	65.85	1773420
2019-04-11	66.01	66.21	65.64	66.08	2558373
2019-04-12	66.50	67.14	66.38	66.87	2631376
2019-04-15	67.19	67.33	66.01	66.53	2574201
2019-04-16	66.80	68.21	66.70	68.16	2776690
2019-04-17	68.22	68.24	67.52	67.91	6536912
2019-04-18	69.04	69.60	66.81	68.22	7743853
2019-04-22	67.76	67.98	66.52	66.83	4830089
2019-04-23	66.52	67.63	66.38	67.07	3575846
2019-04-24	66.88	67.20	66.47	67.04	3889803
2019-04-25	66.94	67.41	66.66	67.14	2778044
2019-04-26	67.51	68.40	67.05	67.86	2354893
2019-04-29	68.36	68.46	67.71	68.07	2574436
2019-04-30	67.37	67.64	66.80	67.05	3381615
2019-05-01	67.80	68.55	67.57	67.87	2402891
2019-05-02	67.52	68.22	66.76	67.43	1717374
2019-05-03	67.90	68.47	67.66	68.44	1801259
2019-05-06	66.70	67.03	65.72	66.57	4015458
2019-05-07	66.07	66.62	62.76	64.45	9768220
2019-05-08	64.66	65.96	64.06	65.32	3085088
2019-05-09	64.39	65.32	63.30	64.88	4101724
2019-05-10	64.23	65.76	63.65	65.47	2697259
2019-05-13	63.65	63.69	61.36	62.11	5494387
2019-05-14	62.51	63.43	61.93	62.72	2951664
2019-05-15	62.30	63.36	61.74	62.95	1863831
2019-05-16	63.53	63.84	63.02	63.40	2336600
2019-05-17	62.61	62.91	60.26	60.31	6115409
2019-05-20	59.65	59.79	57.41	59.22	10406675
2019-05-21	59.60	59.99	58.58	58.68	6494828
2019-05-22	58.46	59.15	58.12	58.59	4724307
2019-05-23	57.76	57.87	56.20	56.97	6210756
2019-05-24	57.39	58.10	56.63	57.43	3831930
2019-05-28	57.63	58.36	56.64	56.84	5587066
2019-05-29	56.18	57.12	56.05	56.66	6488987
2019-05-30	56.76	57.05	55.24	55.54	4286542
2019-05-31	54.96	55.60	54.28	55.00	6388779
2019-06-03	54.50	54.55	52.53	52.94	6238654
2019-06-04	53.55	55.76	53.47	55.62	7773721
2019-06-05	55.72	55.72	53.20	55.07	7353711
2019-06-06	55.24	55.41	54.17	54.62	2432453
2019-06-07	55.11	56.88	55.05	56.08	4350755
2019-06-10	56.88	58.86	56.80	58.13	9808327
2019-06-11	58.80	59.51	58.40	58.69	3880185
2019-06-12	58.16	58.49	56.78	57.04	4447926
2019-06-13	57.55	57.91	57.10	57.32	5654619
2019-06-14	57.32	57.62	56.84	57.28	2058537
2019-06-17	57.53	57.79	56.78	56.29	2938892
2019-06-18	56.85	59.74	56.78	59.48	6488778
2019-06-19	59.50	59.50	58.30	58.98	3386551
2019-06-20	59.71	60.29	59.10	59.43	4085206
2019-06-21	59.03	59.68	58.61	59.23	3810858
2019-06-24	59.19	59.44	58.62	58.75	3580944
2019-06-25	58.78	58.79	57.23	57.40	3299255
2019-06-26	57.95	58.87	57.64	58.68	4219840
2019-06-27	58.76	58.99	58.25	58.78	3627912
2019-06-28	59.13	59.27	58.68	59.09	3969226
2019-07-01	62.21	62.76	61.59	61.97	6075365
2019-07-02	61.60	62.25	61.35	62.13	3682272
2019-07-03	62.32	62.44	61.59	62.22	1303826
2019-07-05	61.74	62.02	61.13	61.84	2300611
2019-07-08	61.40	62.14	61.23	62.02	1768600
2019-07-09	61.77	63.30	61.71	62.90	3757200
2019-07-10	63.18	63.24	61.67	62.25	3413350
2019-07-11	62.50	63.55	62.33	62.60	2573519
2019-07-12	62.66	63.28	62.56	63.23	2052077
2019-07-15	63.40	63.99	63.24	63.96	2459396
2019-07-16	64.15	64.91	63.93	64.73	3041267
2019-07-17	64.79	64.80	63.83	64.19	2005143
2019-07-18	63.95	64.50	63.33	64.33	4728500
2019-07-19	64.55	64.68	63.84	63.92	3545433
2019-07-22	64.24	64.39	63.72	63.99	3062560
2019-07-23	64.39	65.37	63.96	65.22	4122577
2019-07-24	65.00	65.41	63.75	64.93	4054468
2019-07-25	63.30	63.95	61.69	62.65	8475009
2019-07-26	63.10	63.89	62.63	63.16	4191391
2019-07-29	63.00	63.21	61.95	62.36	4087831
2019-07-30	61.88	61.96	61.14	61.40	2749415
2019-07-31	61.19	61.21	59.67	60.44	4724337
2019-08-01	60.47	61.42	57.88	58.80	5115673
2019-08-02	58.08	58.67	56.47	56.88	5599030
2019-08-05	54.42	55.46	53.97	54.53	5657041
2019-08-06	55.22	55.63	53.98	54.49	3649205
2019-08-07	53.50	54.35	52.51	53.99	4138229
2019-08-08	54.63	55.64	54.51	55.33	4331412
2019-08-09	54.83	55.00	53.41	53.97	2963442
2019-08-12	53.03	53.22	52.21	52.27	4728161
2019-08-13	52.29	55.11	52.10	53.62	6745119
2019-08-14	52.36	52.72	51.68	51.79	3600472
2019-08-15	51.93	52.34	51.17	51.41	2400193
2019-08-16	51.90	52.69	51.63	52.40	2769885
2019-08-19	53.99	54.88	53.88	54.67	3972946
2019-08-20	53.94	55.54	53.93	55.11	6162574
2019-08-21	55.53	55.65	54.60	55.13	2325250
2019-08-22	55.38	55.60	53.93	54.41	2661150
2019-08-23	53.87	54.26	52.51	53.11	4611093
2019-08-26	53.85	54.10	53.09	53.67	2343205
2019-08-27	54.15	54.76	53.89	54.29	4859655
2019-08-28	54.16	54.72	53.72	54.50	1971985
2019-08-29	55.15	55.73	55.07	55.14	2498095
2019-08-30	55.55	56.04	55.30	55.47	2216879
2019-09-03	54.43	54.58	53.33	54.28	4033825
2019-09-04	55.70	55.96	54.68	55.07	3980438
2019-09-05	55.74	56.58	55.43	56.13	7370629
2019-09-06	55.95	56.79	55.71	56.19	5781510
2019-09-09	57.30	58.23	56.95	58.08	3629733
2019-09-10	58.18	59.14	57.56	59.01	4292437
2019-09-11	59.44	59.72	58.07	59.30	3114916
2019-09-12	59.51	60.46	59.10	60.15	3687714
2019-09-13	60.45	60.87	59.31	59.34	2484776
2019-09-16	59.05	59.76	58.92	58.87	3266220
2019-09-17	58.07	59.16	57.23	59.11	5451189
2019-09-18	58.90	59.00	57.70	58.38	2644716
2019-09-19	58.60	58.94	57.35	57.58	3832854
2019-09-20	57.65	57.87	56.27	56.33	4846708
2019-09-23	55.85	56.71	55.65	56.19	4817672
2019-09-24	56.75	57.10	55.56	55.67	3674426
2019-09-25	55.52	57.16	54.95	57.08	3591085
2019-09-26	56.19	56.68	55.26	55.88	3272980
2019-09-27	58.55	59.25	56.82	57.11	16671035
2019-09-30	57.34	58.09	57.25	57.76	5940415
2019-10-01	58.00	58.68	56.94	57.21	6705178
2019-10-02	56.92	57.39	56.35	56.50	67901248
2019-10-03	56.45	56.93	55.20	55.95	8069504
2019-10-04	55.89	56.05	55.01	56.00	4624858
2019-10-07	55.56	55.71	54.78	54.95	5351209
2019-10-08	54.30	54.71	53.38	53.47	5183920
2019-10-09	53.82	54.27	53.67	54.17	3586808
2019-10-10	54.14	55.57	54.04	54.79	5387429
2019-10-11	55.82	58.23	55.75	57.58	7496510
2019-10-14	57.18	57.48	56.92	57.01	2331913
2019-10-15	57.02	57.65	56.69	57.31	3530588
2019-10-16	57.22	58.00	57.18	57.41	2546304
2019-10-17	57.60	57.77	57.35	57.35	1553725
2019-10-18	57.16	57.75	57.03	57.46	2310229
2019-10-21	58.00	58.40	57.64	57.97	3712872
2019-10-22	58.31	59.02	58.05	58.62	4063541
2019-10-23	58.51	59.29	58.18	59.22	3687568
2019-10-24	59.66	61.84	59.50	61.16	7346585
2019-10-25	60.64	61.62	60.51	61.22	3018978
2019-10-28	61.48	62.78	61.48	62.40	2994917
2019-10-29	62.17	62.27	61.39	62.00	2755244
2019-10-30	62.00	62.60	61.66	62.54	2252403
2019-10-31	62.27	62.54	61.44	61.84	2658893
2019-11-01	62.34	63.07	61.93	63.05	2949829
2019-11-04	63.73	64.20	63.39	64.05	3737075
2019-11-05	64.22	64.76	63.64	63.73	4362044
2019-11-06	63.73	63.77	62.71	63.15	2664806
2019-11-07	63.91	64.35	63.64	63.81	2370813
2019-11-08	63.75	64.08	63.27	64.08	2280646
2019-11-11	63.09	63.33	62.51	63.14	3393113
2019-11-12	63.13	63.33	62.21	62.48	2513662
2019-11-13	62.22	62.55	62.00	62.16	2532979
2019-11-14	62.19	62.45	61.95	62.39	1614025
2019-11-15	62.70	62.89	62.23	62.67	2398421
2019-11-18	62.60	62.60	61.66	62.14	3805841
2019-11-19	62.40	62.53	61.26	61.91	2384866
2019-11-20	61.45	61.93	60.54	60.69	3038300
2019-11-21	60.86	61.05	60.31	60.35	2984287
2019-11-22	60.60	61.45	60.54	61.30	2309377
2019-11-25	61.65	63.46	61.50	63.41	3059106
2019-11-26	63.54	63.66	62.67	62.98	2688297
2019-11-27	63.02	63.75	63.02	63.42	1539610
2019-11-29	62.96	63.10	62.57	62.75	1407411
2019-12-02	62.70	63.22	62.53	62.69	2103111
2019-12-03	61.59	62.02	61.14	61.93	3143401
2019-12-04	62.07	63.08	62.02	62.69	2285721
2019-12-05	62.92	63.49	62.47	63.27	2934474
2019-12-06	63.82	64.52	63.77	64.15	2998441
2019-12-09	64.10	64.51	63.87	64.17	2874051
2019-12-10	64.05	64.64	63.65	64.15	2342660
2019-12-11	64.38	65.58	64.15	65.44	3450173
2019-12-12	66.31	69.19	65.91	68.70	6772607
2019-12-13	68.50	69.74	68.50	68.27	5351287
2019-12-16	68.90	69.37	68.03	68.10	3394550
2019-12-17	68.42	68.50	67.79	68.21	4262949
2019-12-18	69.58	69.90	68.36	68.97	5833203
2019-12-19	68.97	69.50	68.72	69.18	2779408
2019-12-20	69.68	69.68	68.43	68.53	4474291
2019-12-23	68.63	69.72	68.63	69.42	4064226
2019-12-24	69.39	69.59	69.01	69.29	630421
2019-12-26	69.52	69.96	69.31	69.94	1468994
2019-12-27	70.06	70.34	69.34	69.74	3002365
2019-12-30	69.88	69.98	69.15	69.30	1703487
2019-12-31	69.10	69.28	68.89	69.04	1846900
2020-01-02	69.88	70.94	69.79	70.80	5154845
2020-01-03	69.62	70.15	69.39	69.72	2822522
2020-01-06	69.18	70.12	69.04	70.09	2923450
2020-01-07	69.55	70.20	69.50	70.16	2264186
2020-01-08	70.00	71.30	69.89	70.80	3455338
2020-01-09	71.51	71.72	71.03	71.52	3011411
2020-01-10	71.72	71.94	70.76	70.91	2217136
2020-01-13	71.24	72.40	71.05	72.16	2563577
2020-01-14	72.41	73.49	72.23	73.36	3693139
2020-01-15	73.50	73.53	72.40	72.77	2602598
2020-01-16	73.11	73.41	72.81	73.40	3605317
2020-01-17	73.51	74.29	73.51	74.06	3296175
2020-01-21	69.52	71.34	68.85	70.06	10307126
2020-01-22	70.60	70.73	69.19	69.45	4340014
2020-01-23	67.68	69.65	67.47	69.45	7292572
2020-01-24	69.26	69.26	66.97	67.85	5362677
2020-01-27	62.72	64.33	61.08	63.27	12594292
2020-01-28	64.17	64.59	63.13	64.41	4731466
2020-01-29	65.00	65.37	63.90	64.70	5876475
2020-01-30	63.57	66.34	63.51	66.20	8015268
2020-01-31	65.60	65.61	64.48	65.31	6778757
2020-02-03	66.11	67.56	65.93	66.56	6055171
2020-02-04	67.05	69.08	66.86	67.84	5983545
2020-02-05	69.06	69.37	67.49	67.89	5040700
2020-02-06	68.40	69.60	68.33	69.47	5556840
2020-02-07	67.70	68.00	66.51	66.80	6581936
2020-02-10	66.09	68.25	66.09	68.16	3569693
2020-02-11	68.63	69.54	67.91	68.85	3078882
2020-02-12	70.13	71.38	69.66	71.13	5839043
2020-02-13	70.41	70.55	69.17	69.31	3572233
2020-02-14	69.00	69.20	67.98	68.07	3813682
2020-02-18	68.24	68.85	67.16	68.16	3798325
2020-02-19	68.44	69.93	68.26	69.10	3183596
2020-02-20	68.48	68.53	66.71	67.44	4068439
2020-02-21	66.80	66.98	65.56	65.60	5224069
2020-02-24	62.44	63.44	62.18	62.21	5799343
2020-02-25	63.04	63.27	59.51	60.16	6769977
2020-02-26	60.56	61.26	58.44	59.16	7137859
2020-02-27	57.72	61.01	56.28	58.43	8874513
2020-02-28	56.82	58.80	56.62	58.31	6558307
2020-03-02	58.90	58.90	56.60	58.26	6246567
2020-03-03	58.60	59.52	55.48	55.90	6564350
2020-03-04	56.77	57.84	55.47	57.25	6957884
2020-03-05	55.60	56.71	54.57	54.94	7765245
2020-03-06	53.00	56.09	52.54	54.86	10002682
2020-03-09	51.01	52.84	49.00	49.66	6998200
2020-03-10	51.82	53.51	49.58	53.38	6690546
2020-03-11	51.78	51.78	48.22	48.63	9938518
2020-03-12	42.40	46.59	39.06	44.15	13388187
2020-03-13	48.02	49.10	42.87	49.01	12515919
2020-03-16	40.52	45.10	39.20	39.60	12380049
2020-03-17	40.76	43.29	35.92	40.86	12774685
2020-03-18	36.74	40.10	33.30	37.68	14302375
2020-03-19	36.75	44.67	33.86	40.36	11398980
2020-03-20	42.15	47.00	41.79	43.31	12859281
2020-03-23	43.51	45.33	41.61	43.45	8152148
2020-03-24	46.45	47.82	44.25	44.84	8884131
2020-03-25	46.85	51.67	44.77	47.35	10707226
2020-03-26	48.58	52.93	46.51	48.36	10423783
2020-03-27	45.55	46.20	42.00	42.10	11598494
2020-03-30	41.75	44.73	41.25	43.49	7414969
2020-03-31	43.44	43.93	41.80	42.47	5233144
2020-04-01	40.32	41.20	39.67	40.30	7348867
2020-04-02	39.90	41.31	39.63	40.27	6400478
2020-04-03	40.25	40.49	36.80	37.92	8805471
2020-04-06	40.56	41.42	39.73	40.70	7713797
2020-04-07	43.64	44.75	42.18	42.70	8790006
2020-04-08	43.74	47.52	43.18	46.55	7634840
2020-04-09	48.41	49.89	46.15	47.86	7266014
2020-04-13	47.59	47.63	45.51	46.49	4790697
2020-04-14	47.59	48.25	46.09	48.13	5201959
2020-04-15	46.01	48.00	45.65	47.10	6095164
2020-04-16	47.17	47.58	44.55	45.90	7540908
2020-04-17	47.50	48.19	46.21	47.01	10000056
2020-04-20	45.95	46.10	43.07	43.13	11410331
2020-04-21	43.12	43.12	40.42	40.69	15101334
2020-04-22	41.64	41.87	40.31	41.03	19895615
2020-04-23	45.17	46.49	43.86	45.96	19525739
2020-04-24	46.05	46.37	43.29	43.78	15676554
2020-04-27	44.68	48.47	44.06	46.38	16024228
2020-04-28	48.55	49.99	44.58	46.58	17592915
2020-04-29	48.63	49.82	47.66	48.89	13085751
2020-04-30	47.45	49.34	46.86	48.02	8066849
2020-05-01	46.09	46.54	45.00	45.61	5476306
2020-05-04	44.00	45.73	43.50	45.45	4861666
2020-05-05	46.63	46.75	45.23	46.39	5096141
2020-05-06	46.97	47.44	46.24	46.44	5232301
2020-05-07	47.13	48.35	46.66	47.37	5667772
2020-05-08	48.69	51.06	48.05	50.94	7311209
2020-05-11	50.36	50.49	48.41	48.50	5408978
2020-05-12	48.71	48.79	45.92	45.96	6917968
2020-05-13	46.00	46.19	43.98	44.42	6694505
2020-05-14	43.08	46.05	42.43	45.68	8124291
2020-05-15	45.07	45.86	44.73	44.76	5007848
2020-05-18	48.11	48.66	47.29	48.39	7808904
2020-05-19	48.50	49.70	47.32	48.25	5936000
2020-05-20	49.70	50.36	48.79	50.17	6946213
2020-05-21	50.38	50.48	48.32	48.57	6378489
2020-05-22	47.66	48.00	46.50	46.90	6455687
2020-05-26	49.97	50.33	48.85	49.93	6800867
2020-05-27	51.91	52.20	49.25	50.93	6734877
2020-05-28	51.00	51.08	48.33	48.55	5416900
2020-05-29	47.68	48.68	46.78	47.94	7963893
2020-06-01	48.52	49.76	47.62	49.03	6804177
2020-06-02	49.11	49.26	47.30	47.79	9112070
2020-06-03	48.77	52.17	48.69	51.79	11830525
2020-06-04	53.86	53.92	49.06	52.35	18911751
2020-06-05	56.00	56.02	52.45	52.97	11569331
2020-06-08	54.75	55.73	53.63	55.64	7497619
2020-06-09	54.78	54.79	53.04	53.66	4806948
2020-06-10	53.01	53.63	51.68	51.77	5501010
2020-06-11	48.48	50.36	48.17	49.09	8932712
2020-06-12	51.35	51.36	48.60	49.87	5830765
2020-06-15	47.90	49.67	47.75	49.06	5160682
2020-06-16	51.28	51.38	47.75	49.40	8029904
2020-06-17	49.19	49.56	48.26	48.90	4128471
2020-06-18	48.39	49.20	47.96	48.20	5573377
2020-06-19	49.09	49.15	47.05	47.19	8858174
2020-06-22	46.78	46.89	45.11	46.29	9069481
2020-06-23	47.00	47.01	46.35	46.88	5939701
2020-06-24	46.39	46.67	44.25	44.94	7658114
2020-06-25	44.00	45.15	43.03	44.99	10547731
2020-06-26	44.72	44.84	43.01	43.33	8054984
2020-06-29	43.52	44.94	42.88	44.65	7519301
2020-06-30	43.78	45.72	43.64	45.54	5571305
2020-07-01	45.65	46.64	44.83	45.04	3948767
2020-07-02	46.08	46.97	45.56	46.34	4753277
2020-07-06	47.60	48.37	45.64	47.07	7295049
2020-07-07	46.19	46.35	44.98	45.03	5096449
2020-07-08	45.01	45.92	44.18	45.61	3999627
2020-07-09	45.56	45.63	43.71	44.68	3836207
2020-07-10	44.50	45.78	44.25	45.72	3594684
2020-07-13	46.57	50.10	45.22	48.53	11272958
2020-07-14	47.85	47.90	46.54	47.39	6821311
2020-07-15	49.03	50.45	48.65	50.25	6613834
2020-07-16	49.43	49.96	48.91	49.71	4029971
2020-07-17	49.87	49.87	48.28	48.69	3258800
2020-07-20	48.00	48.57	46.55	47.28	4612210
2020-07-21	47.93	48.98	47.58	48.00	4818676
2020-07-22	47.64	48.08	46.60	46.84	7445959
2020-07-23	45.49	45.98	44.25	44.88	10920807
2020-07-24	44.25	44.95	43.81	44.36	5408190
2020-07-27	43.86	44.21	42.69	43.48	6681008
2020-07-28	43.19	44.80	43.15	44.22	7858844
2020-07-29	44.15	45.13	43.37	44.32	4649374
2020-07-30	44.41	45.75	44.24	45.50	6033046
2020-07-31	45.14	45.17	43.14	43.64	4675582
2020-08-03	43.18	44.53	42.58	44.00	4364250
2020-08-04	44.03	44.27	43.33	43.73	4017947
2020-08-05	44.24	44.86	42.95	43.34	5467258
2020-08-06	43.12	45.62	42.68	45.22	9063175
2020-08-07	44.75	44.96	43.50	44.20	5886267
2020-08-10	46.45	48.26	46.33	47.52	10497059
2020-08-11	49.55	51.41	49.39	51.00	18750362
2020-08-12	51.39	51.52	48.59	49.07	5334499
2020-08-13	48.49	49.11	47.98	48.62	4557633
2020-08-14	48.09	48.73	47.80	48.37	5896962
2020-08-17	48.20	48.39	47.51	47.72	4360990
2020-08-18	47.63	48.11	47.21	47.69	3495055
2020-08-19	48.15	48.48	47.22	47.47	3587336
2020-08-20	46.91	47.79	46.62	47.46	2930159
2020-08-21	48.15	49.37	47.86	48.52	6626343
2020-08-24	48.72	49.90	47.72	49.81	5074144
2020-08-25	50.18	50.80	49.63	49.96	3833061
2020-08-26	50.00	50.20	49.10	49.86	3755820
2020-08-27	49.90	51.29	49.81	50.53	4932226
2020-08-28	51.14	52.96	50.67	52.16	6978248
2020-08-31	52.06	52.10	50.71	50.71	5732322
2020-09-01	50.73	51.32	49.58	49.65	7728638
2020-09-02	49.70	51.64	49.60	51.33	6872539
2020-09-03	51.51	52.27	49.92	50.63	5820525
2020-09-04	51.40	52.45	50.96	51.96	7735085
2020-09-08	51.03	52.45	50.60	51.67	8702165
2020-09-09	51.67	51.81	50.51	50.84	4342008
2020-09-10	51.35	53.10	50.91	52.32	5980617
2020-09-11	52.95	53.14	51.26	51.91	5678084
2020-09-14	52.16	53.19	52.11	53.10	4281808
2020-09-15	53.25	53.51	51.81	51.85	5173718
2020-09-16	51.54	51.77	47.23	49.67	12559646
2020-09-17	48.84	49.32	48.57	49.08	5451924
2020-09-18	49.07	49.76	48.73	49.00	7615628
2020-09-21	46.88	47.21	45.18	46.44	6518366
2020-09-22	46.51	47.38	45.88	46.25	4131750
2020-09-23	46.56	47.49	44.96	45.04	4477672
2020-09-24	44.86	45.97	44.06	45.91	6974670
2020-09-25	45.74	47.21	45.41	46.96	4663797
2020-09-28	47.57	48.13	47.20	47.62	2843030
2020-09-29	47.57	47.69	46.33	46.72	2504797
2020-09-30	47.11	47.67	46.31	46.66	3064144
2020-10-01	46.46	46.93	45.92	46.22	3379792
2020-10-02	45.19	46.60	44.77	46.15	4278728
2020-10-05	46.15	46.28	44.95	46.22	7117067
2020-10-06	46.64	48.05	46.29	46.42	4915557
2020-10-07	46.96	47.10	46.11	46.18	3655378
2020-10-08	46.40	46.66	45.93	46.11	4378636
2020-10-09	46.18	46.37	45.10	45.72	7820370
2020-10-12	45.65	46.49	45.61	46.17	4964700
2020-10-13	45.52	45.88	44.08	44.81	5338012
2020-10-14	44.92	45.60	44.84	44.98	4072696
2020-10-15	44.50	45.78	44.36	45.74	6625193
2020-10-16	45.81	46.24	45.00	45.37	3108199
2020-10-19	45.25	46.28	44.85	44.96	8732284
2020-10-20	45.03	46.48	44.86	46.20	4661855
2020-10-21	45.88	46.47	45.66	45.94	4001627
2020-10-22	49.19	50.25	48.22	49.81	13420800
2020-10-23	49.80	50.98	49.59	50.68	6652265
2020-10-26	49.95	50.33	48.79	49.13	5168855
2020-10-27	49.81	50.45	47.97	48.29	6498536
2020-10-28	46.98	47.86	46.44	46.86	5942786
2020-10-29	46.75	48.28	46.65	47.84	4205485
2020-10-30	47.19	48.40	46.96	48.06	5209325
2020-11-02	48.71	49.65	48.18	49.17	5287042
2020-11-03	49.64	50.14	48.84	49.02	4207487
2020-11-04	48.90	51.11	48.45	49.91	4409848
2020-11-05	50.02	52.80	49.94	52.60	8837115
2020-11-06	52.24	53.25	51.42	52.98	5059674
2020-11-09	59.97	60.88	55.83	57.87	16292109
2020-11-10	58.35	59.40	57.07	58.57	8732631
2020-11-11	58.91	58.91	56.61	56.95	6309096
2020-11-12	55.64	56.96	55.11	55.56	5684493
2020-11-13	55.77	58.35	55.28	58.28	5945118
2020-11-16	59.98	60.20	58.14	58.38	7886583
2020-11-17	57.63	58.28	56.80	57.50	3541835
2020-11-18	57.37	58.39	56.80	57.33	2884977
2020-11-19	57.35	58.78	56.80	58.56	3631857
2020-11-20	58.03	58.35	55.85	55.90	7511521
2020-11-23	56.07	57.00	54.87	56.69	5988433
2020-11-24	57.92	58.86	57.35	58.08	5015717
2020-11-25	57.90	58.20	56.36	56.54	6091003
2020-11-27	56.59	57.17	56.45	56.59	1816947
2020-11-30	56.25	56.37	54.90	55.71	4883657
2020-12-01	56.59	57.34	56.09	56.62	3580787
2020-12-02	56.47	58.17	56.20	57.61	4799410
2020-12-03	58.58	59.75	58.10	58.66	5297941
2020-12-04	59.16	60.12	58.85	60.11	4913035
2020-12-07	59.87	59.90	58.55	58.94	3949493
2020-12-08	58.25	59.50	58.21	58.58	2739350
2020-12-09	58.73	58.90	57.36	57.99	3633050
2020-12-10	57.05	58.27	57.05	57.30	3231294
2020-12-11	57.35	57.80	56.31	56.75	3392525
2020-12-14	57.54	57.54	56.29	56.53	4643484
2020-12-15	57.27	58.17	56.26	57.87	3877374
2020-12-16	57.85	57.85	57.01	57.64	2814645
2020-12-17	58.34	58.41	56.76	57.34	3471885
2020-12-18	57.30	57.77	56.45	57.43	5737773
2020-12-21	55.68	57.45	55.22	56.88	3325949
2020-12-22	56.66	56.83	55.88	56.25	2708843
2020-12-23	56.29	57.70	56.29	57.19	2071169
2020-12-24	57.22	57.49	56.71	57.01	898101
2020-12-28	58.05	59.05	57.36	58.98	3956362
2020-12-29	59.35	59.63	58.07	58.11	3076791
2020-12-30	58.40	59.39	58.13	58.74	2179378
2020-12-31	58.86	59.90	58.32	59.60	3255192
2021-01-04	59.80	60.29	57.32	57.95	10089641
2021-01-05	57.79	59.69	57.72	59.44	2879428
2021-01-06	59.05	60.25	57.98	58.54	4055074
2021-01-07	58.50	58.93	57.63	58.15	4685695
2021-01-08	58.28	59.79	57.01	57.92	6859943
2021-01-11	56.88	57.00	56.06	56.41	5149779
2021-01-12	56.90	57.25	55.75	56.62	5035070
2021-01-13	56.33	56.55	54.08	55.30	8334657
2021-01-14	55.80	56.17	54.12	55.68	7756647
2021-01-15	55.37	55.73	53.33	53.44	9518683
2021-01-19	53.90	54.71	52.33	54.45	8101354
2021-01-20	54.62	55.36	54.09	54.43	5891420
2021-01-21	54.25	55.88	54.13	55.38	5027671
2021-01-22	54.49	54.75	53.52	54.18	4991209
2021-01-25	53.52	53.52	51.62	52.98	9109106
2021-01-26	52.98	53.59	52.39	52.42	6812661
2021-01-27	51.59	51.99	47.50	49.04	14922090
2021-01-28	49.18	50.65	47.81	49.08	14898246
2021-01-29	49.01	49.34	47.44	48.09	11101673
2021-02-01	49.00	49.99	48.50	49.07	8370886
2021-02-02	49.75	52.69	49.42	52.16	10098217
2021-02-03	52.27	54.34	52.03	53.80	13358756
2021-02-04	54.07	54.30	52.36	52.95	6613257
2021-02-05	55.20	56.62	54.72	55.57	13006666
2021-02-08	55.45	55.58	54.03	55.30	8163573
2021-02-09	55.25	55.25	54.11	54.40	7426791
2021-02-10	54.60	56.28	54.54	55.51	6111870
2021-02-11	55.45	55.82	54.55	55.00	4049901
2021-02-12	54.45	56.28	54.22	56.02	4990059
2021-02-16	56.66	57.69	55.87	57.46	7314817
2021-02-17	57.13	59.00	56.65	57.99	5954226
2021-02-18	57.69	58.59	56.79	58.24	6579769
2021-02-19	58.46	60.58	58.41	60.18	8654670
2021-02-22	61.18	63.56	60.87	61.74	11614687
2021-02-23	64.25	64.94	60.86	64.38	15069429
2021-02-24	64.50	64.99	63.39	64.81	7553013
2021-02-25	64.73	65.15	62.16	62.55	6352682
2021-02-26	62.51	63.50	61.53	62.60	5717514
2021-03-01	64.49	64.49	62.74	63.05	4360859
2021-03-02	63.09	65.20	63.05	64.95	6506604
2021-03-03	66.29	66.77	64.64	65.82	10040627
2021-03-04	65.75	66.14	61.20	62.35	10263511
2021-03-05	62.76	63.18	59.13	62.44	10438870
2021-03-08	63.02	64.39	62.27	63.26	5308283
2021-03-09	63.57	63.59	61.91	62.12	6268021
2021-03-10	62.19	62.84	61.52	62.02	4994792
2021-03-11	62.46	64.29	61.88	63.16	4634352
2021-03-12	62.92	63.61	62.34	62.45	3900476
2021-03-15	64.10	66.23	63.80	66.20	7522742
2021-03-16	66.26	66.62	64.49	64.97	4153869
2021-03-17	64.35	66.00	64.35	65.93	3344824
2021-03-18	65.90	66.21	64.58	64.77	3274231
2021-03-19	64.58	65.02	63.70	63.74	6630846
2021-03-22	63.58	63.87	62.53	62.87	4208792
2021-03-23	61.80	62.49	59.05	59.35	8803442
2021-03-24	59.72	61.18	59.11	59.16	4988594
2021-03-25	58.47	60.80	57.77	60.72	4241098
2021-03-26	61.00	61.17	59.35	61.00	3665008
2021-03-29	60.62	61.09	59.25	59.72	3393074
2021-03-30	59.95	61.72	59.78	61.22	3613673
2021-03-31	61.24	61.40	60.28	60.76	4271580
2021-04-01	61.29	62.23	60.91	61.85	3918374
2021-04-05	62.78	63.48	62.52	62.60	3094711
2021-04-06	62.82	64.33	62.65	63.61	4249610
2021-04-07	63.60	63.77	61.74	62.13	3937321
2021-04-08	62.26	62.76	61.76	62.60	2298050
2021-04-09	62.03	62.30	61.28	61.94	3232182
2021-04-12	61.73	61.88	61.17	61.61	2716226
2021-04-13	60.70	61.41	59.73	61.00	3954798
2021-04-14	61.04	62.12	60.84	61.31	3587101
2021-04-15	61.46	61.91	60.95	61.29	2550754
2021-04-16	61.70	62.17	60.82	61.00	4704606
2021-04-19	61.27	61.43	60.31	60.62	3050288
2021-04-20	60.35	60.35	58.15	59.04	5960029
2021-04-21	59.61	61.19	58.79	60.76	5542259
2021-04-22	58.27	60.06	57.75	58.33	12097925
2021-04-23	58.70	59.95	58.41	59.76	5583522
2021-04-26	60.14	60.70	59.14	59.30	3317395
2021-04-27	59.30	61.15	58.93	60.73	8873342
2021-04-28	61.00	61.91	60.34	61.74	3628624
2021-04-29	62.40	62.85	60.35	61.19	4214242
2021-04-30	61.00	61.33	60.14	61.26	3792611
2021-05-03	61.32	61.81	60.72	61.06	3194197
2021-05-04	60.60	60.84	58.66	59.34	3994817
2021-05-05	59.99	60.34	59.12	59.46	4057159
2021-05-06	59.08	59.13	56.55	57.27	7508237
2021-05-07	57.43	58.37	57.25	57.70	4328174
2021-05-10	58.04	58.75	57.10	57.14	5430102
2021-05-11	56.94	57.18	55.80	56.24	6114578
2021-05-12	55.73	56.82	54.85	54.94	7048309
2021-05-13	55.17	56.25	54.65	55.76	10967618
2021-05-14	56.01	58.32	55.52	57.90	7256767
2021-05-17	56.93	57.20	55.54	56.76	5001763
2021-05-18	57.09	58.05	56.67	56.71	4224367
2021-05-19	55.49	56.20	55.29	56.13	4466276
2021-05-20	56.21	57.82	56.15	57.76	8089356
2021-05-21	58.30	58.67	57.68	57.72	5027655
2021-05-24	58.02	58.14	57.15	57.74	5311093
2021-05-25	58.09	58.25	57.13	57.67	4459390
2021-05-26	58.00	59.84	57.87	59.01	6644294
2021-05-27	59.17	59.35	58.37	58.56	4679987
2021-05-28	58.39	58.62	57.48	57.75	5644537
2021-06-01	58.59	59.28	58.01	59.20	5923406
2021-06-02	59.59	59.59	58.39	58.92	5142442
2021-06-03	58.37	58.63	56.74	56.76	6163131
2021-06-04	57.21	57.30	55.99	56.52	5762267
2021-06-07	56.27	56.53	55.99	56.52	3869079
2021-06-08	56.86	56.89	55.45	55.92	6738395
2021-06-09	56.01	56.25	54.94	55.09	6659422
2021-06-10	54.99	55.60	54.58	55.39	6563508
2021-06-11	55.39	55.65	54.84	55.63	2849405
2021-06-14	55.63	55.80	54.10	54.15	5826360
2021-06-15	54.15	54.56	53.72	54.29	7104312
2021-06-16	54.50	55.05	53.88	54.37	4043043
2021-06-17	54.72	55.60	54.12	54.14	6224638
2021-06-18	53.43	53.70	52.92	53.00	7739417
2021-06-21	53.46	54.67	52.80	54.57	4590659
2021-06-22	54.00	54.07	53.45	53.60	6349403
2021-06-23	53.56	53.87	52.92	53.37	7196839
2021-06-24	53.83	53.83	51.35	51.92	17191568
2021-06-25	52.00	53.05	51.83	52.68	12448799
2021-06-28	52.25	52.39	51.01	51.37	6763499
2021-06-29	51.52	51.96	51.07	51.18	4348182
2021-06-30	51.94	53.00	51.84	52.69	9403569
2021-07-01	52.85	53.57	52.78	53.13	5309326
2021-07-02	53.18	53.25	52.54	53.07	4181241
2021-07-06	53.01	53.13	51.42	51.53	4222044
2021-07-07	52.00	52.00	50.29	50.85	5005052
2021-07-08	50.00	50.97	49.50	50.25	6516652
2021-07-09	50.79	51.67	50.52	51.33	4396367
2021-07-12	50.65	51.25	50.42	51.02	3537747
2021-07-13	50.63	50.95	50.17	50.49	4049174
2021-07-14	50.67	51.07	49.95	50.12	3634227
2021-07-15	49.67	49.93	49.02	49.44	4632266
2021-07-16	49.78	49.84	47.73	47.82	6461084
2021-07-19	46.20	47.95	46.15	47.34	7003295
2021-07-20	47.17	48.20	46.79	47.78	6829685
2021-07-21	48.21	49.63	48.06	49.42	7526455
2021-07-22	47.96	48.04	46.77	47.22	13374957
2021-07-23	47.06	47.53	45.70	45.77	11692497
2021-07-26	45.34	45.42	44.19	45.35	13267176
2021-07-27	44.59	45.06	43.14	43.62	11810227
2021-07-28	44.26	45.17	43.63	44.51	13116224
2021-07-29	44.59	44.76	42.90	42.99	16281588
2021-07-30	42.60	43.64	42.20	42.35	7717718
2021-08-02	42.89	43.16	41.45	41.51	10970883
2021-08-03	41.37	41.47	39.54	40.13	16185562
2021-08-04	39.82	40.40	38.74	38.86	11721560
2021-08-05	39.12	41.12	39.07	40.77	11698274
2021-08-06	40.98	41.52	40.63	40.87	6931342
2021-08-09	40.84	40.85	39.50	40.64	8156955
2021-08-10	40.73	41.27	40.49	40.97	6456812
2021-08-11	40.90	41.16	40.39	40.99	6991163
2021-08-12	41.15	41.20	40.43	40.79	5931956
2021-08-13	40.74	40.80	39.82	39.96	5531524
2021-08-16	39.64	39.81	39.07	39.35	6974778
2021-08-17	38.90	39.04	38.18	38.64	8165872
2021-08-18	38.71	39.05	38.13	38.32	6940890
2021-08-19	38.00	38.07	36.42	36.77	19821168
2021-08-20	36.72	37.80	36.60	37.55	8893193
2021-08-23	38.54	39.77	38.16	39.73	13004044
2021-08-24	40.89	42.84	40.79	42.72	24200436
2021-08-25	42.87	43.37	42.09	43.24	11615129
2021-08-26	43.11	44.12	42.65	43.02	8170372
2021-08-27	43.04	44.05	42.99	43.91	7361345
2021-08-30	44.07	44.29	43.29	43.44	5464748
2021-08-31	43.65	44.81	43.47	44.61	9639565
2021-09-01	45.13	45.36	44.08	44.12	7445882
2021-09-02	44.20	44.75	43.80	44.01	5238472
2021-09-03	43.78	44.01	42.85	43.13	5755177
2021-09-07	43.45	45.18	42.97	44.93	7481855
2021-09-08	44.84	45.52	43.47	43.94	6849477
2021-09-09	43.89	44.52	43.51	43.67	4540158
2021-09-10	43.85	44.00	41.84	41.84	7063239
2021-09-13	42.02	43.12	41.73	42.89	6256946
2021-09-14	39.30	39.81	36.93	38.71	51816142
2021-09-15	36.55	38.28	36.15	38.05	30369478
2021-09-16	37.09	37.79	36.45	37.52	22184389
2021-09-17	37.44	38.27	37.44	38.17	17758283
2021-09-20	36.90	38.26	36.71	37.69	14699568
2021-09-21	37.92	38.34	35.59	35.59	15596555
2021-09-22	35.87	36.88	35.86	36.12	12403523
2021-09-23	36.58	37.73	36.32	37.28	10392439
2021-09-24	37.30	38.14	36.60	36.90	12205216
2021-09-27	36.90	38.58	36.86	37.90	10832701
2021-09-28	37.90	38.52	37.21	37.30	6471098
2021-09-29	37.40	37.57	36.39	36.40	8328172
2021-09-30	36.50	37.06	36.22	36.60	6684247
2021-10-01	37.28	38.41	37.07	38.18	8118994
2021-10-04	38.09	38.35	36.71	36.91	7120871
2021-10-05	37.11	38.00	36.70	37.47	7631353
2021-10-06	37.11	37.43	36.52	36.75	11977627
2021-10-07	37.14	37.69	36.66	37.12	12755819
2021-10-08	37.30	38.32	37.05	38.22	8133152
2021-10-11	38.23	39.99	38.20	39.09	10367944
2021-10-12	39.28	40.58	39.09	40.23	10446680
2021-10-13	40.05	40.15	39.31	40.05	5516739
2021-10-14	40.57	40.88	39.96	40.37	5941450
2021-10-15	40.66	41.02	40.03	40.10	5368007
2021-10-18	40.11	40.58	39.57	40.04	5244315
2021-10-19	40.21	40.35	39.71	40.30	5414792
2021-10-20	40.55	40.90	39.25	39.52	10680666
2021-10-21	38.72	39.48	38.34	38.77	13877392
2021-10-22	38.65	38.79	37.81	38.00	6509861
2021-10-25	38.29	38.60	37.71	37.99	7050724
2021-10-26	38.66	39.74	38.59	39.03	6876639
2021-10-27	39.10	40.99	38.81	40.30	10587555
2021-10-28	40.19	40.21	39.19	39.74	6825136
2021-10-29	39.75	40.50	38.68	38.81	8833691
2021-11-01	38.88	41.05	38.33	41.02	6788905
2021-11-02	40.59	40.74	39.94	40.70	5127821
2021-11-03	40.90	41.49	40.32	41.08	6084808
2021-11-04	41.27	41.33	39.72	39.74	5901768
2021-11-05	41.74	42.95	41.37	42.64	14591480
2021-11-08	43.10	43.23	41.46	41.57	8229791
2021-11-09	41.58	41.84	40.65	41.08	5635678
2021-11-10	40.83	41.59	39.82	40.04	7939568
2021-11-11	39.92	40.36	39.45	39.50	6335722
2021-11-12	39.54	39.83	39.10	39.70	6667840
2021-11-15	39.94	41.54	39.94	41.34	7207696
2021-11-16	41.54	41.55	39.88	40.64	6907161
2021-11-17	40.24	40.71	39.01	39.29	5943273
2021-11-18	39.33	39.40	38.13	38.55	6435179
2021-11-19	38.02	38.79	37.82	38.26	9716329
2021-11-22	39.00	40.99	38.67	40.63	9261048
2021-11-23	40.99	41.18	39.61	39.81	6026333
2021-11-24	39.50	40.56	39.36	40.01	4957437
2021-11-26	37.33	37.98	36.61	37.87	15314790
2021-11-29	37.96	38.50	37.20	37.26	10209948
2021-11-30	36.50	37.13	35.24	35.62	15398677
2021-12-01	36.30	37.45	33.95	33.98	10914351
2021-12-02	34.30	35.64	33.75	35.59	10494818
2021-12-03	35.52	35.55	33.87	34.28	7151378
2021-12-06	34.81	37.96	34.72	36.74	10168699
2021-12-07	37.45	38.03	36.92	37.07	7425307
2021-12-08	37.43	39.21	37.10	38.71	8871726
2021-12-09	38.19	38.89	38.04	38.11	5732007
2021-12-10	38.31	38.44	37.39	37.66	5972330
2021-12-13	36.90	37.33	36.22	36.93	7841409
2021-12-14	36.41	37.29	36.18	36.37	9286947
2021-12-15	36.20	36.35	35.15	36.01	9878897
2021-12-16	36.32	36.87	34.91	35.11	7956824
2021-12-17	34.94	35.78	34.04	35.44	12025075
2021-12-20	34.27	35.15	33.83	34.15	8641137
2021-12-21	34.54	37.21	34.54	37.02	9792673
2021-12-22	36.78	37.39	36.22	37.03	6241950
2021-12-23	39.02	39.38	37.53	38.59	12964041
2021-12-27	38.02	38.17	37.31	37.87	7093662
2021-12-28	37.50	38.45	37.20	37.87	5100272
2021-12-29	37.38	37.72	36.95	37.19	4364879
2021-12-30	37.04	38.35	36.93	37.68	5882347
2021-12-31	37.55	38.21	37.40	37.64	4777595
2022-01-03	38.02	39.18	37.89	38.85	6437817
2022-01-04	39.36	39.60	38.43	38.66	6132004
2022-01-05	38.49	38.86	36.88	36.97	8088654
2022-01-06	37.34	38.33	36.84	37.83	5588036
2022-01-07	37.87	38.61	37.80	37.90	5827701
2022-01-10	37.01	37.52	35.38	36.43	9356966
2022-01-11	37.62	39.42	37.26	38.85	17029371
2022-01-12	39.25	39.50	38.35	38.95	6935359
2022-01-13	38.94	39.49	37.59	37.66	7044968
2022-01-14	42.13	43.72	41.51	42.99	49781118
2022-01-18	42.58	44.28	41.86	43.10	20211116
2022-01-19	43.97	44.86	43.26	43.92	14169748
2022-01-20	44.16	45.02	43.50	43.61	9836103
2022-01-21	43.66	44.97	42.90	43.75	14375261
2022-01-24	42.80	44.99	41.91	44.89	16508698
2022-01-25	44.00	45.37	43.02	44.87	9875107
2022-01-26	45.26	45.49	43.81	44.12	9186021
2022-01-27	44.22	44.29	41.80	42.08	9593058
2022-01-28	42.33	43.17	41.82	43.11	7040515
2022-01-31	42.77	43.91	42.36	43.80	6136001
2022-02-01	43.84	44.97	43.82	44.65	5808071
2022-02-02	44.60	45.70	44.29	44.75	10342470
2022-02-03	44.09	45.25	43.85	43.91	5268601
2022-02-04	43.65	44.53	43.28	44.20	5479056
2022-02-07	44.42	45.95	44.28	45.50	8361650
2022-02-08	45.79	46.47	44.99	45.75	8268132
2022-02-09	45.93	46.91	45.73	46.71	6379025
2022-02-10	46.05	47.37	45.91	46.65	6549553
2022-02-11	46.67	47.32	44.86	45.16	7252760
2022-02-14	45.22	47.55	45.15	46.21	9440605
2022-02-15	47.22	47.98	46.95	47.76	8649934
2022-02-16	47.21	48.27	46.86	47.61	6073890
2022-02-17	47.00	47.83	46.72	47.06	6470212
2022-02-18	46.81	47.73	46.36	47.12	6884266
2022-02-22	46.67	46.67	44.48	45.42	8732001
2022-02-23	46.08	46.48	45.02	45.15	6190373
2022-02-24	42.97	43.87	42.05	43.58	11837507
2022-02-25	43.98	44.58	43.00	44.52	7213695
2022-02-28	43.46	43.62	42.37	42.86	8260028
2022-03-01	42.48	43.07	40.06	40.30	10125373
2022-03-02	42.41	44.87	42.26	44.40	14976236
2022-03-03	43.90	43.92	42.18	42.37	7160727
2022-03-04	41.63	42.10	40.23	40.80	8211705
2022-03-07	40.82	40.82	35.88	36.10	14629907
2022-03-08	36.34	38.30	35.23	37.00	8893713
2022-03-09	38.78	39.62	38.50	38.77	7507203
2022-03-10	37.89	39.00	37.68	38.60	5876410
2022-03-11	38.91	39.18	36.41	36.42	7488825
2022-03-14	35.16	35.34	31.75	32.09	17873060
2022-03-15	31.72	33.31	31.26	32.66	10523443
2022-03-16	34.50	36.55	34.43	36.54	13820796
2022-03-17	35.96	37.44	35.53	37.37	9785908
2022-03-18	36.97	39.30	36.77	38.96	10334932
2022-03-21	38.54	39.15	38.01	38.69	5661238
2022-03-22	38.52	39.71	38.52	39.02	4937992
2022-03-23	38.60	39.12	38.06	38.17	4706056
2022-03-24	38.73	39.77	38.27	39.73	6852263
2022-03-25	39.75	39.80	38.93	39.20	4427123
2022-03-28	39.04	39.32	38.08	38.89	4130722
2022-03-29	39.67	40.60	39.41	40.00	5317096
2022-03-30	39.59	40.50	39.25	39.65	3779627
2022-03-31	39.24	39.78	38.86	38.87	4850701
2022-04-01	39.50	40.29	39.11	39.52	4559662
2022-04-04	39.61	40.37	39.04	39.93	4458868
2022-04-05	39.80	40.00	37.62	37.83	6640658
2022-04-06	37.23	37.38	36.12	37.00	7720574
2022-04-07	36.77	36.90	35.12	36.11	5541103
2022-04-08	35.82	36.33	35.23	35.95	3919247
2022-04-11	35.10	36.39	34.77	35.04	4722502
2022-04-12	35.51	36.17	34.85	35.03	4184964
2022-04-13	35.42	36.60	35.31	36.25	4567680
2022-04-14	36.35	37.29	36.18	36.96	5586816
2022-04-18	36.69	36.95	36.21	36.65	5100202
2022-04-19	36.99	38.71	36.95	38.24	6994077
2022-04-20	38.34	39.27	38.21	38.51	5317991
2022-04-21	38.97	39.55	37.12	37.21	5714715
2022-04-22	37.96	38.10	36.36	36.40	9637239
2022-04-25	35.41	36.39	34.92	36.29	5652169
2022-04-26	36.01	36.01	34.27	34.75	6022002
2022-04-27	34.75	35.88	34.08	34.84	5688578
2022-04-28	34.46	36.16	33.51	35.68	7660981
2022-04-29	36.31	37.51	35.37	35.43	6083862
2022-05-02	35.54	36.96	34.94	36.69	7906156
2022-05-03	36.87	37.45	35.89	36.43	5822862
2022-05-04	36.72	37.18	35.31	37.06	6527215
2022-05-05	36.39	36.58	34.97	35.55	5720374
2022-05-06	35.33	35.45	33.73	34.29	8165138
2022-05-09	33.30	33.94	31.64	31.86	7958222
2022-05-10	32.82	33.12	30.66	31.20	9230013
2022-05-11	31.35	32.40	30.19	30.33	8767925
2022-05-12	29.80	30.69	28.88	30.14	10220022
2022-05-13	31.61	34.88	31.55	34.68	13376896
2022-05-16	33.92	35.23	33.28	33.37	7313923
2022-05-17	34.50	34.95	33.95	34.69	6604426
2022-05-18	34.16	34.63	33.12	33.82	5076965
2022-05-19	33.27	34.34	33.10	33.26	6185512
2022-05-20	33.82	34.08	32.42	33.46	6278568
2022-05-23	33.84	33.84	32.57	32.99	5087025
2022-05-24	32.56	32.70	30.58	30.98	5861481
2022-05-25	30.72	32.34	30.72	32.07	5293384
2022-05-26	32.34	34.49	32.12	34.17	4464760
2022-05-27	34.28	34.85	34.22	34.62	5263204
2022-05-31	36.30	36.43	35.14	35.46	10304075
2022-06-01	35.73	36.50	34.45	35.16	6063508
2022-06-02	35.06	35.84	34.96	35.53	4983696
2022-06-03	35.12	35.62	34.61	34.96	4499650
2022-06-06	36.01	37.30	35.24	35.50	7184524
2022-06-07	34.86	35.89	34.72	35.83	4383349
2022-06-08	35.75	37.61	35.57	37.39	8323677
2022-06-09	36.66	36.68	35.18	35.29	6252627
2022-06-10	34.44	35.03	33.32	33.50	7558727
2022-06-13	31.83	32.32	30.14	30.60	11068064
2022-06-14	30.77	32.60	30.77	32.27	8683427
2022-06-15	32.55	33.34	32.07	32.64	7189465
2022-06-16	31.92	31.92	30.57	30.87	8529407
2022-06-17	31.56	32.09	30.57	31.67	8175424
2022-06-21	32.31	32.57	31.61	31.71	5608537
2022-06-22	31.07	32.08	30.97	31.60	5706863
2022-06-23	31.95	32.10	30.46	31.58	6337844
2022-06-24	32.21	33.55	32.09	33.43	14518427
2022-06-27	33.56	33.91	32.76	33.17	4880006
2022-06-28	35.78	36.31	34.48	34.51	12816241
2022-06-29	34.15	34.37	33.14	33.61	7076661
2022-06-30	32.97	34.43	31.97	33.59	9917837
2022-07-01	33.75	35.38	33.53	35.28	6397838
2022-07-05	34.25	34.82	33.89	34.76	6109445
2022-07-06	34.49	35.07	34.32	34.70	7778971
2022-07-07	35.10	35.97	34.70	35.33	5976462
2022-07-08	35.20	35.25	34.20	34.38	5437409
2022-07-11	32.81	33.07	30.93	32.21	15853879
2022-07-12	32.04	33.27	31.92	33.25	6787604
2022-07-13	32.86	33.63	32.52	33.23	4749368
2022-07-14	32.69	34.46	32.57	34.25	7293443
2022-07-15	34.71	35.26	33.80	34.53	7427084
2022-07-18	34.92	35.53	34.59	34.65	8601754
2022-07-19	35.06	35.63	34.90	35.53	6250728
2022-07-20	36.11	37.18	35.99	37.08	10306574
2022-07-21	37.74	39.98	37.56	39.52	14812611
2022-07-22	39.41	39.65	38.66	38.99	5934052
2022-07-25	39.00	39.34	38.40	38.85	4721792
2022-07-26	38.80	38.80	38.19	38.22	4129395
2022-07-27	38.69	39.17	38.19	38.97	5018830
2022-07-28	39.00	39.13	37.88	38.52	4267950
2022-07-29	38.22	38.22	37.06	37.69	5269147
2022-08-01	37.31	38.23	36.73	37.77	5263210
2022-08-02	37.27	38.73	37.13	38.15	4506308
2022-08-03	38.53	39.26	38.48	38.96	4809011
2022-08-04	39.15	39.80	39.07	39.30	4592329
2022-08-05	38.80	39.15	38.16	38.37	4099923
2022-08-08	38.67	39.15	37.17	37.19	5937505
2022-08-09	37.00	37.00	35.93	36.90	4312405
2022-08-10	37.56	37.65	36.20	36.65	5281562
2022-08-11	37.37	38.90	37.20	37.69	3957103
2022-08-12	37.33	38.69	37.33	38.67	3481888
2022-08-15	38.22	39.10	38.20	38.69	2748667
2022-08-16	38.43	38.59	37.95	38.28	3067319
2022-08-17	37.62	37.99	37.27	37.45	3509158
2022-08-18	37.40	37.73	36.81	37.72	3499117
2022-08-19	37.27	37.84	37.16	37.63	2800500
2022-08-22	36.65	36.79	36.27	36.60	3621573
2022-08-23	36.64	37.52	36.56	36.88	2469464
2022-08-24	36.87	38.31	36.43	37.87	3908905
2022-08-25	38.47	39.56	38.38	39.07	3694446
2022-08-26	39.43	39.81	37.91	37.93	3155274
2022-08-29	37.50	38.28	37.27	37.89	2902235
2022-08-30	38.25	38.47	36.30	36.65	6389516
2022-08-31	37.10	38.19	36.77	37.63	4412474
2022-09-01	37.18	37.18	35.83	36.70	3792792
2022-09-02	37.11	37.18	36.13	36.21	3208208
2022-09-06	36.35	36.36	35.01	35.45	6543069
2022-09-07	35.28	36.52	35.26	36.40	3593003
2022-09-08	35.78	37.67	35.54	37.65	3207032
2022-09-09	37.99	38.36	37.79	38.17	2938221
2022-09-12	38.56	39.29	38.41	38.75	4624601
2022-09-13	37.50	38.70	37.38	37.84	4871956
2022-09-14	37.65	38.19	36.44	38.15	4196790
2022-09-15	38.10	40.33	37.96	39.69	8544755
2022-09-16	38.37	39.09	37.74	38.64	9292739
2022-09-19	38.15	39.44	38.15	38.82	4951029
2022-09-20	40.33	41.10	38.95	39.28	15503060
2022-09-21	38.92	39.09	36.62	36.62	8359330
2022-09-22	36.58	37.40	34.94	35.29	7215628
2022-09-23	34.75	35.51	34.47	35.47	8097232
2022-09-26	38.87	40.50	38.37	39.66	25186594
2022-09-27	40.49	40.55	38.89	39.72	11499954
2022-09-28	39.61	39.93	39.02	39.71	6478867
2022-09-29	39.00	39.31	37.90	38.53	6596808
2022-09-30	37.81	38.36	37.40	37.52	7166462
2022-10-03	37.85	38.90	37.22	38.60	5905627
2022-10-04	39.25	42.05	39.19	42.00	10742105
2022-10-05	41.89	42.99	41.29	42.62	9479227
2022-10-06	42.50	43.46	42.49	43.07	7507398
2022-10-07	42.76	42.82	41.62	42.50	6788132
2022-10-10	41.32	41.49	38.26	39.29	11700177
2022-10-11	38.93	39.00	35.64	36.36	13057256
2022-10-12	36.01	36.89	35.49	36.50	6901999
2022-10-13	35.39	37.25	34.85	35.75	8378025
2022-10-14	36.04	36.51	34.66	35.22	6742443
2022-10-17	35.83	36.31	35.18	35.69	6330897
2022-10-18	36.55	37.13	35.75	35.85	6210491
2022-10-19	34.72	36.19	34.70	35.60	9687774
2022-10-20	36.54	38.78	36.10	37.59	12357994
2022-10-21	37.93	39.28	37.52	39.07	7303666
2022-10-24	36.90	37.27	33.38	35.05	15856118
2022-10-25	35.23	36.40	34.25	34.77	10269711
2022-10-26	34.77	35.76	34.30	35.47	8434570
2022-10-27	35.70	36.08	34.98	35.05	5282823
2022-10-28	34.83	37.10	34.73	37.09	7352386
2022-10-31	37.91	38.90	36.79	38.01	9699459
2022-11-01	39.27	39.75	38.61	38.64	7671149
2022-11-02	37.98	39.57	37.98	38.18	6750515
2022-11-03	37.58	38.70	37.03	37.85	3869589
2022-11-04	40.16	40.75	39.00	40.24	8740285
2022-11-07	40.22	41.29	39.41	40.70	5382896
2022-11-08	40.72	41.06	40.20	40.66	3951307
2022-11-09	40.04	40.34	39.70	39.95	3721983
2022-11-10	41.28	42.38	40.54	41.05	5940494
2022-11-11	42.35	43.87	41.91	43.32	10637484
2022-11-14	43.25	44.14	42.47	43.00	4725307
2022-11-15	43.98	44.74	43.44	43.93	5914975
2022-11-16	43.51	44.04	42.93	43.91	4755340
2022-11-17	43.00	44.54	42.65	44.28	3744288
2022-11-18	44.77	45.04	43.24	43.62	4125772
2022-11-21	42.65	42.79	41.42	42.37	6146257
2022-11-22	42.19	42.79	41.72	42.69	3574093
2022-11-23	42.84	43.21	42.27	43.06	1987208
2022-11-25	43.34	43.34	42.55	43.17	2533647
2022-11-28	44.35	44.65	42.59	43.65	7573656
2022-11-29	44.54	45.10	44.17	44.66	6756150
2022-11-30	45.17	46.91	45.09	46.84	9585872
2022-12-01	46.50	47.03	45.84	46.89	5079201
2022-12-02	46.25	48.32	46.13	47.96	7501972
2022-12-05	48.42	49.30	47.30	47.70	7456396
2022-12-06	47.76	47.88	46.72	46.80	4997633
2022-12-07	46.17	47.19	45.56	47.13	6008553
2022-12-08	48.50	49.73	47.71	48.31	9284515
2022-12-09	48.20	48.41	47.27	47.31	3963828
2022-12-12	46.92	48.37	46.33	48.36	4188473
2022-12-13	49.06	49.37	48.37	48.67	5513253
2022-12-14	48.49	49.12	48.21	48.75	4572254
2022-12-15	48.49	49.11	47.54	48.65	4376194
2022-12-16	48.20	48.50	47.41	47.49	6640224
2022-12-19	47.06	47.29	46.13	46.36	5042403
2022-12-20	46.24	46.74	45.87	46.38	3224214
2022-12-21	46.74	47.57	46.69	46.89	3157944
2022-12-22	46.85	47.22	46.11	46.52	2835024
2022-12-23	46.37	46.74	45.90	46.52	1985860
2022-12-27	47.16	48.75	46.98	48.46	6039645
2022-12-28	47.98	48.08	46.17	46.18	4485363
2022-12-29	46.54	47.92	46.34	47.08	3969096
2022-12-30	46.57	48.11	46.44	48.07	3924270
2023-01-03	49.29	49.78	48.54	49.33	5853278
2023-01-04	49.80	52.00	49.60	51.89	8253622
2023-01-05	51.44	52.48	51.11	51.53	4981046
2023-01-06	51.50	52.38	51.05	51.57	4806965
2023-01-09	51.98	52.89	51.93	52.78	4622775
2023-01-10	52.96	53.91	52.63	53.80	4558479
2023-01-11	52.83	53.53	52.50	53.24	4043041
2023-01-12	53.25	54.08	52.53	53.50	4728917
2023-01-13	53.00	55.04	52.96	54.97	4685504
2023-01-17	54.52	54.85	53.73	54.45	6639869
2023-01-18	54.61	55.00	54.09	54.38	4326858
2023-01-19	54.44	55.34	54.29	54.37	4575460
2023-01-20	54.30	54.95	54.18	54.57	5011888
2023-01-23	54.76	55.90	54.54	55.39	4850683
2023-01-24	54.98	55.54	54.57	55.47	4352219
2023-01-25	54.60	55.51	54.33	55.02	8660192
2023-01-26	57.22	58.89	55.79	58.37	22729143
2023-01-27	58.81	59.96	58.01	58.92	9276626
2023-01-30	57.86	58.00	57.22	57.88	6678423
2023-01-31	58.00	59.02	57.47	59.00	4429388
2023-02-01	59.65	60.34	57.49	58.92	7091098
2023-02-02	59.00	59.22	57.02	57.40	6868021
2023-02-03	57.25	58.47	56.91	58.08	3953816
2023-02-06	57.24	58.05	56.69	57.85	3652551
2023-02-07	57.87	58.37	56.83	58.04	3958670
2023-02-08	57.70	58.07	57.22	57.53	2695228
2023-02-09	59.11	60.30	57.42	57.52	4708741
2023-02-10	56.92	57.91	56.71	56.81	3665713
2023-02-13	57.19	58.18	57.02	57.52	3623955
2023-02-14	57.14	58.05	56.92	57.56	2884620
2023-02-15	56.90	57.17	56.35	56.55	3133113
2023-02-16	56.28	57.46	55.93	56.82	3472472
2023-02-17	56.25	56.54	55.75	56.02	4244728
2023-02-21	55.41	56.87	55.40	56.35	3404827
2023-02-22	56.19	57.61	56.04	57.35	3272630
2023-02-23	57.94	58.63	56.39	56.46	3730620
2023-02-24	55.59	56.35	55.28	56.15	2495782
2023-02-27	56.54	56.73	55.70	56.02	2843698
2023-02-28	56.06	57.55	56.06	57.47	4929246
2023-03-01	58.41	59.28	58.15	58.57	7091127
2023-03-02	58.27	60.33	58.27	60.17	5878579
2023-03-03	60.01	60.99	59.62	60.80	4323503
2023-03-06	60.55	60.66	59.58	59.94	5275283
2023-03-07	59.69	59.91	58.50	59.00	10668828
2023-03-08	59.00	59.35	58.56	59.05	2300354
2023-03-09	58.85	58.87	56.28	56.52	6619603
2023-03-10	56.03	57.19	54.76	56.21	6096992
2023-03-13	55.20	56.37	55.07	55.94	5174709
2023-03-14	56.46	56.79	55.54	55.88	5208293
2023-03-15	54.54	54.66	51.82	53.11	7056842
2023-03-16	52.94	54.67	52.32	54.47	4126993
2023-03-17	54.22	55.08	53.63	54.69	5346212
2023-03-20	54.57	55.97	54.53	54.96	3717879
2023-03-21	56.00	56.33	55.12	55.16	4195364
2023-03-22	55.49	55.74	54.42	54.44	3427319
2023-03-23	54.94	55.90	54.05	54.73	3948048
2023-03-24	54.11	54.46	53.42	54.35	3291550
2023-03-27	54.41	54.73	53.77	54.26	2443181
2023-03-28	54.69	55.15	53.97	54.58	2408132
2023-03-29	54.69	55.47	54.46	54.90	2678425
2023-03-30	55.42	55.55	54.61	55.54	3475395
2023-03-31	56.00	57.51	55.87	57.45	4272895
2023-04-03	59.61	60.30	58.33	58.72	5731331
2023-04-04	58.12	58.23	57.01	57.66	3363282
2023-04-05	57.73	57.73	56.02	56.55	2436452
2023-04-06	56.68	57.02	55.46	57.01	2818900
2023-04-10	56.75	57.48	56.65	57.02	2476446
2023-04-11	57.29	57.39	55.85	55.93	2896491
2023-04-12	56.54	56.93	55.62	55.88	3447171
2023-04-13	56.70	57.67	56.34	57.53	5199729
2023-04-14	57.21	58.34	57.14	58.25	3327666
2023-04-17	58.31	59.30	58.08	58.17	3911847
2023-04-18	58.75	60.08	58.45	59.35	3720097
2023-04-19	59.13	59.98	58.28	59.36	5847866
2023-04-20	62.14	63.49	61.00	61.53	15784401
2023-04-21	61.40	63.24	60.81	63.05	7333390
2023-04-24	63.05	63.96	62.71	63.95	8802889
2023-04-25	63.50	63.68	62.34	62.41	7377093
2023-04-26	62.97	63.31	61.66	61.80	3583442
2023-04-27	62.21	62.29	60.33	62.22	6545863
2023-04-28	61.75	64.04	61.63	63.85	4683984
2023-05-01	64.39	65.58	64.27	64.86	5375403
2023-05-02	64.40	64.48	63.06	63.63	3602338
2023-05-03	63.20	63.23	61.24	61.43	4035067
2023-05-04	61.47	62.10	60.81	61.70	3328433
2023-05-05	62.22	62.50	61.33	61.65	3183414
2023-05-08	61.72	62.37	61.44	62.20	2505739
2023-05-09	61.43	62.49	60.63	62.37	2776218
2023-05-10	62.57	63.51	61.43	62.52	5601157
2023-05-11	62.23	62.78	61.02	61.15	3817963
2023-05-12	60.82	61.42	59.58	60.12	2956804
2023-05-15	60.62	60.62	59.61	59.95	2836808
2023-05-16	59.74	59.79	58.29	58.41	3352709
2023-05-17	59.12	60.66	58.92	59.64	3476916
2023-05-18	59.72	60.88	59.59	60.64	2621971
2023-05-19	60.47	60.71	60.09	60.49	1966438
2023-05-22	60.65	61.15	59.40	59.49	2390437
2023-05-23	58.66	58.66	55.41	55.71	7604438
2023-05-24	54.87	56.27	54.78	55.90	3865716
2023-05-25	56.10	56.78	55.63	55.82	2879467
2023-05-26	55.88	56.74	55.52	56.35	3047583
2023-05-30	56.02	56.45	54.74	55.03	4885404
2023-05-31	54.97	55.23	53.99	55.13	6259220
2023-06-01	54.72	56.10	53.45	55.45	5730250
2023-06-02	57.25	59.70	56.49	58.94	7341462
2023-06-05	58.71	58.58	57.48	58.94	3032196
2023-06-06	57.43	59.30	57.30	58.89	3473677
2023-06-07	58.89	59.81	57.92	58.49	3058042
2023-06-08	56.92	58.02	56.79	57.82	3469054
2023-06-09	58.11	58.57	57.79	58.48	2290312
2023-06-12	58.71	59.08	58.21	58.95	2455564
2023-06-13	59.69	60.48	59.13	59.38	2748660
2023-06-14	59.69	60.29	59.39	59.83	2933245
2023-06-15	59.64	59.82	58.46	58.66	4532525
2023-06-16	58.87	59.22	58.20	58.45	4885257
2023-06-20	58.41	59.60	57.94	58.69	4807916
2023-06-21	58.73	59.01	57.85	58.32	3014504
2023-06-22	58.22	58.57	57.81	58.14	2349399
2023-06-23	57.26	57.50	56.25	57.28	10250380
2023-06-26	57.28	58.70	57.18	58.02	3760126
2023-06-27	58.37	58.90	57.87	58.53	3186020
2023-06-28	58.46	58.46	57.60	57.73	2778230
2023-06-29	57.82	57.97	57.22	57.38	4015094
2023-06-30	57.73	58.46	57.39	58.00	6066985
2023-07-03	58.39	59.22	58.30	58.59	3518231
2023-07-05	58.09	58.09	55.17	55.30	8094192
2023-07-06	54.30	54.80	53.47	54.72	6601659
2023-07-07	54.90	55.81	54.86	55.72	3962065
2023-07-10	55.82	57.63	55.80	57.63	3266424
2023-07-11	57.59	58.57	57.47	58.48	3631389
2023-07-12	59.03	59.65	58.61	59.28	3805382
2023-07-13	59.97	61.25	59.97	60.13	3625647
2023-07-14	61.02	61.23	60.26	60.94	3031518
2023-07-17	60.26	60.52	58.98	59.40	4268704
2023-07-18	59.31	60.34	59.31	60.00	3897250
2023-07-19	60.27	60.29	58.69	59.66	7511101
2023-07-20	57.21	58.73	56.40	56.44	9916847
2023-07-21	56.59	58.01	55.55	55.97	5893851
2023-07-24	56.08	57.55	56.00	56.53	4469411
2023-07-25	56.60	57.50	56.34	57.35	3351616
2023-07-26	57.33	58.75	57.26	58.57	3764015
2023-07-27	59.45	59.49	58.13	58.33	4073707
2023-07-28	59.20	59.60	58.69	59.22	2768234
2023-07-31	59.22	59.89	58.52	59.81	5127131
2023-08-01	59.10	60.47	58.94	59.23	3082337
2023-08-02	58.39	58.91	57.56	58.05	2836329
2023-08-03	57.67	58.37	57.25	58.07	3588811
2023-08-04	58.56	58.68	57.69	57.74	2883868
2023-08-07	58.14	58.36	57.32	58.14	1971577
2023-08-08	57.50	57.80	56.92	57.52	2794857
2023-08-09	57.84	58.53	56.77	56.85	3072463
2023-08-10	57.46	58.40	57.30	57.40	2208489
2023-08-11	56.81	56.90	55.47	56.41	3943036
2023-08-14	55.66	56.26	55.40	55.80	3311019
2023-08-15	55.29	55.39	54.58	54.64	4004418
2023-08-16	54.28	54.75	53.59	53.63	3013318
2023-08-17	53.83	54.21	53.12	53.48	3824424
2023-08-18	52.80	53.72	52.46	53.34	3211013
2023-08-21	53.41	53.48	52.78	53.00	2773791
2023-08-22	53.42	53.67	52.78	53.44	2623268
2023-08-23	53.34	54.40	53.03	53.98	2229053
2023-08-24	53.78	54.38	53.36	53.37	3243620
2023-08-25	53.48	53.54	52.39	52.62	6539480
2023-08-28	53.00	53.98	52.97	53.82	3979004
2023-08-29	53.98	54.75	53.90	54.58	2629721
2023-08-30	54.36	55.22	54.23	54.91	2972877
2023-08-31	55.09	55.73	54.85	54.86	4691929
2023-09-01	55.38	55.41	54.49	54.93	3595305
2023-09-05	54.13	54.38	52.45	52.61	5064471
2023-09-06	52.42	52.56	51.96	52.43	4269675
2023-09-07	51.72	51.99	49.35	49.78	11904322
2023-09-08	49.72	50.10	48.43	48.87	9344403
2023-09-11	49.36	49.49	48.50	48.87	5252677
2023-09-12	48.75	49.56	48.68	48.99	5199153
2023-09-13	48.74	49.27	48.63	48.85	3754241
2023-09-14	49.56	49.87	48.83	48.93	5311872
2023-09-15	48.95	49.42	48.56	48.74	5163228
2023-09-18	48.74	49.42	48.56	49.11	3218555
2023-09-19	48.81	49.21	48.14	48.63	3408476
2023-09-20	48.89	49.03	47.87	47.91	3661089
2023-09-21	46.46	46.90	45.73	45.84	9088975
2023-09-22	46.42	46.94	45.25	45.79	7276942
2023-09-25	44.81	45.54	44.38	45.34	4652320
2023-09-26	45.07	45.77	45.05	45.28	4030804
2023-09-27	45.50	46.17	44.93	46.16	5406113
2023-09-28	45.77	45.87	45.12	45.55	4216690
2023-09-29	46.50	47.25	45.74	45.84	4562980
2023-10-02	45.56	46.10	45.37	45.70	4593480
2023-10-03	45.07	45.82	44.66	44.73	4189604
2023-10-04	44.67	45.03	43.85	44.22	4087377
2023-10-05	44.17	44.58	43.77	44.10	5340891
2023-10-06	44.15	46.00	44.11	45.53	5111147
2023-10-09	46.15	46.19	44.35	45.72	4112365
2023-10-10	45.98	46.99	45.93	46.32	4028635
2023-10-11	46.36	46.78	46.11	46.52	3328744
2023-10-12	46.53	46.65	45.48	45.95	4045330
2023-10-13	45.71	45.89	44.51	44.79	3442133
2023-10-16	45.10	45.71	44.58	45.39	3669152
2023-10-17	45.07	45.87	45.06	45.32	3860023
2023-10-18	45.04	45.30	44.21	44.60	4884526
2023-10-19	46.13	46.91	45.26	45.88	10660683
2023-10-20	46.06	46.40	45.29	45.32	4003848
2023-10-23	45.05	47.05	44.84	46.45	5844263
2023-10-24	46.84	47.98	46.80	47.64	5552208
2023-10-25	47.28	48.27	47.06	47.20	5093663
2023-10-26	47.25	47.86	46.84	47.53	5911882
2023-10-27	48.00	48.18	47.00	47.04	4813674
2023-10-30	47.64	48.05	47.43	47.82	4232896
2023-10-31	47.49	47.80	47.10	47.46	4633663
2023-11-01	47.44	47.84	46.21	46.73	5027139
2023-11-02	47.49	48.86	47.43	48.69	4439234
2023-11-03	49.14	49.54	48.75	48.64	3762107
2023-11-06	48.88	49.70	48.66	49.19	3893529
2023-11-07	48.67	48.78	48.16	48.30	3452046
2023-11-08	48.39	48.85	48.11	48.13	2699347
2023-11-09	48.45	48.60	47.77	47.89	2671439
2023-11-10	47.02	47.82	46.40	47.75	4297275
2023-11-13	47.36	47.71	46.98	47.61	3095693
2023-11-14	48.47	49.55	48.23	49.47	4220678
2023-11-15	49.65	50.46	49.08	49.28	4181580
2023-11-16	49.14	49.65	48.93	49.12	4292545
2023-11-17	49.52	49.67	48.96	49.08	3427862
2023-11-20	49.13	49.58	48.61	49.28	3676133
2023-11-21	48.81	49.65	48.81	49.44	2287010
2023-11-22	49.71	49.96	49.14	49.28	2286063
2023-11-24	49.23	49.23	48.75	48.92	2280321
2023-11-27	48.67	48.77	48.17	48.56	4237728
2023-11-28	48.54	48.58	47.60	47.66	5394230
2023-11-29	45.97	46.52	45.02	45.34	28332512
2023-11-30	45.50	46.49	45.25	46.12	25960439
2023-12-01	46.12	46.98	46.12	46.80	10269485
2023-12-04	46.80	46.89	45.43	45.63	5334660
2023-12-05	45.26	45.46	44.68	44.87	5158939
2023-12-06	45.15	45.58	44.78	44.83	5479315
2023-12-07	44.92	45.24	44.66	44.85	4024300
2023-12-08	44.81	46.50	44.60	46.39	5994374
2023-12-11	46.40	47.66	46.39	47.61	6047287
2023-12-12	47.75	47.99	47.30	47.83	5661374
2023-12-13	47.73	48.85	47.26	48.63	6340995
2023-12-14	49.00	49.37	48.30	48.61	7178325
2023-12-15	48.68	48.86	47.62	47.87	7226732
2023-12-18	47.88	48.28	47.62	47.73	3858634
2023-12-19	48.07	49.28	47.87	49.26	7217805
2023-12-20	49.11	49.21	47.53	47.55	4392277
2023-12-21	48.29	48.80	47.91	48.79	3396069
2023-12-22	48.75	48.98	48.30	48.92	3728666
2023-12-26	49.00	49.33	48.90	49.04	2915817
2023-12-27	49.25	49.25	47.95	48.54	3241046
2023-12-28	48.58	49.47	48.58	49.09	4073683
2023-12-29	49.00	49.41	48.97	49.21	3236690
2024-01-02	48.91	51.44	48.88	51.33	7502605
2024-01-03	50.69	51.29	50.27	50.67	5108168
2024-01-04	50.52	50.77	49.98	50.25	3755296
2024-01-05	50.28	51.12	49.94	50.81	2946517
2024-01-08	50.38	51.81	50.21	51.78	3889543
2024-01-09	51.08	51.27	49.87	50.01	4407185
2024-01-10	49.88	50.12	49.13	49.29	3414208
2024-01-11	49.36	49.92	48.50	49.75	4625726
2024-01-12	49.84	50.23	49.44	49.61	3741437
2024-01-16	49.00	49.30	48.75	49.04	3708365
2024-01-17	48.42	48.42	47.54	48.23	5631565
2024-01-18	48.61	49.69	48.52	49.52	4219192
2024-01-19	49.41	49.43	48.43	48.85	7639527
2024-01-22	48.67	48.86	47.65	47.93	7206435
2024-01-23	48.51	49.10	48.50	49.02	5391971
2024-01-24	50.00	50.60	49.62	49.64	9465434
2024-01-25	51.55	51.55	49.13	50.15	9263884
2024-01-26	50.22	50.28	49.30	50.03	4810592
2024-01-29	49.88	50.64	49.41	50.40	4098326
2024-01-30	49.86	49.95	49.36	49.51	4928937
2024-01-31	49.36	49.82	48.91	48.92	3618239
2024-02-01	49.94	51.22	49.85	50.85	5728134
2024-02-02	50.39	50.79	49.85	50.28	3881979
2024-02-05	49.99	51.39	49.82	51.11	5924178
2024-02-06	51.44	52.37	51.23	52.17	5017777
2024-02-07	52.40	53.39	52.27	52.75	6731474
2024-02-08	53.50	54.30	53.30	53.61	6141068
2024-02-09	53.79	53.86	53.09	53.62	3364889
2024-02-12	53.44	54.49	53.44	54.46	4271673
2024-02-13	53.62	54.34	53.25	53.86	4480663
2024-02-14	54.05	54.79	54.00	54.48	4446275
2024-02-15	54.48	55.14	54.34	54.97	3753066
2024-02-16	54.90	55.66	54.68	55.25	4400524
2024-02-20	55.00	55.05	52.62	53.06	5232666
2024-02-21	52.93	53.71	52.63	53.49	4060968
2024-02-22	54.31	54.38	53.56	53.65	2515356
2024-02-23	53.79	55.01	53.71	54.75	3320664
2024-02-26	54.75	54.91	53.82	53.93	3007175
2024-02-27	54.26	54.31	53.13	53.40	3463145
2024-02-28	52.95	53.91	52.80	53.62	3621827
2024-02-29	53.74	54.79	53.43	54.52	5979632
2024-03-01	53.40	53.48	50.71	51.28	10350124
2024-03-04	51.33	51.33	50.05	50.70	4399038
2024-03-05	50.28	51.50	49.98	50.91	4231285
2024-03-06	51.44	51.49	50.44	50.58	3376985
2024-03-07	50.67	51.60	50.60	51.49	3426812
2024-03-08	51.40	51.90	51.35	51.51	3168162
2024-03-11	51.63	52.92	51.51	52.61	3509498
2024-03-12	52.77	53.35	52.60	52.95	2965525
2024-03-13	52.97	53.79	52.73	53.35	3831370
2024-03-14	53.08	53.52	51.64	52.36	4323868
2024-03-15	52.14	52.66	50.89	51.03	5718331
2024-03-18	50.85	51.21	50.44	50.61	4174653
2024-03-19	50.66	51.07	50.49	50.78	3668829
2024-03-20	50.51	50.95	50.16	50.57	3702494
2024-03-21	50.76	51.46	50.31	50.35	2892695
2024-03-22	50.11	50.40	49.79	50.10	2684665
2024-03-25	50.27	50.52	50.02	50.32	2186563
2024-03-26	51.15	51.42	50.67	50.85	2686400
2024-03-27	51.15	51.50	50.94	51.48	2288867
2024-03-28	51.87	52.20	51.54	51.70	4729328
2024-04-01	52.35	54.09	52.20	53.18	4667308
2024-04-02	52.96	53.00	52.22	52.91	2197537
2024-04-03	52.55	54.13	52.55	53.96	3187439
2024-04-04	54.29	54.54	52.48	52.59	3386471
2024-04-05	52.70	53.40	52.40	53.18	2163704
2024-04-08	53.59	53.65	52.26	52.44	2754206
2024-04-09	52.17	52.49	51.76	52.45	2316529
2024-04-10	51.93	52.23	51.56	51.86	2345523
2024-04-11	51.62	51.93	51.04	51.61	2586880
2024-04-12	51.09	51.24	50.16	50.43	2881770
2024-04-15	50.80	51.35	50.09	50.25	5165890
2024-04-16	49.77	50.77	49.51	50.51	4493019
2024-04-17	50.56	50.80	49.85	50.23	9102515
2024-04-18	48.09	48.21	45.44	45.88	21519939
2024-04-19	46.30	46.85	45.40	45.46	7998635
2024-04-22	45.98	47.32	45.98	46.56	7882231
2024-04-23	46.92	47.09	45.98	46.01	7965362
2024-04-24	46.00	46.16	45.05	45.84	7358081
2024-04-25	45.50	46.21	45.49	45.55	5172701
2024-04-26	45.44	46.00	45.10	45.45	4932337
2024-04-29	46.11	46.35	45.54	45.75	5275342
2024-04-30	45.26	45.52	44.33	44.36	6435554
2024-05-01	44.16	45.21	44.00	44.54	5559648
2024-05-02	45.33	46.93	45.04	46.65	8361695
2024-05-03	47.14	47.22	46.56	46.67	4703575
2024-05-06	47.20	47.55	46.79	47.02	4141332
2024-05-07	46.71	47.32	46.55	46.72	4597020
2024-05-08	46.71	46.84	46.40	46.77	3438774
2024-05-09	46.77	47.32	46.73	47.20	3230767
2024-05-10	47.36	47.47	46.42	46.54	2222919
2024-05-13	47.25	47.43	46.74	46.92	3045384
2024-05-14	46.88	47.00	46.01	46.32	7156268
2024-05-15	46.40	46.51	45.57	46.11	6392417
2024-05-16	46.13	46.81	45.95	46.62	3910974
2024-05-17	46.60	47.78	46.33	47.03	8169628
2024-05-20	47.17	47.52	46.75	46.82	6858623
2024-05-21	46.55	46.91	46.15	46.21	3786209
2024-05-22	46.11	46.19	45.38	45.87	3680068
2024-05-23	45.86	45.90	44.60	44.80	4147192
2024-05-24	45.01	45.19	44.77	44.88	5878123
2024-05-28	44.88	45.25	44.51	44.73	4227292
2024-05-29	44.19	44.42	43.75	43.90	4189562
2024-05-30	43.90	44.38	43.88	44.00	4777896
2024-05-31	44.35	45.05	43.77	45.03	6696413
2024-06-03	45.22	45.29	44.49	44.86	4230505
2024-06-04	44.63	44.67	43.39	43.57	6161912
2024-06-05	43.58	43.79	43.15	43.60	16346784
2024-06-06	43.68	43.88	43.41	43.66	6924762
2024-06-07	43.00	45.91	42.99	45.02	10343363
2024-06-10	44.91	45.22	44.46	44.73	5168543
2024-06-11	44.50	44.60	43.81	44.12	5033000
2024-06-12	44.28	44.47	43.75	44.24	6279513
2024-06-13	43.99	44.31	43.80	44.07	3836553
2024-06-14	43.69	43.93	43.23	43.25	4643506
2024-06-17	43.17	44.46	43.11	44.35	5992370
2024-06-18	44.09	44.36	43.73	44.30	7335523
2024-06-20	44.17	45.00	44.15	44.61	7153019
2024-06-21	44.75	46.03	44.53	45.91	14193073
2024-06-24	45.75	45.84	44.48	44.84	10190908
2024-06-25	44.74	44.74	44.03	44.37	7980952
2024-06-26	44.28	44.33	43.52	43.81	9738610
2024-06-27	43.88	44.32	43.53	44.14	6879753
2024-06-28	44.31	44.55	43.95	44.25	20974600
2024-07-01	44.07	44.48	42.72	42.88	6405893
2024-07-02	42.69	43.11	42.24	42.31	6171264
2024-07-03	42.54	43.10	42.43	42.55	3382104
2024-07-05	42.28	42.59	41.94	42.09	6755063
2024-07-08	42.15	42.34	41.40	41.45	4810746
2024-07-09	41.52	42.02	41.20	41.62	3866973
2024-07-10	41.64	41.72	41.18	41.43	4079509
2024-07-11	41.61	42.64	41.53	42.32	4117135
2024-07-12	42.50	43.00	42.24	42.73	3591418
2024-07-15	42.60	42.99	42.12	42.25	3077853
2024-07-16	42.31	43.19	41.96	42.90	5631007
2024-07-17	42.70	43.02	42.10	42.34	4076075
2024-07-18	42.12	42.36	40.93	41.10	6048275
2024-07-19	41.13	41.28	40.51	41.07	4168955
2024-07-22	41.18	41.65	41.11	41.41	4320067
2024-07-23	41.25	41.34	40.63	41.13	5414295
2024-07-24	41.09	41.24	40.17	40.32	6684243
2024-07-25	39.62	40.96	39.25	39.34	10539041
2024-07-26	39.72	39.79	38.92	39.18	6490774
2024-07-29	39.09	39.93	38.83	39.55	7334226
2024-07-30	39.41	40.26	39.35	39.47	6402431
2024-07-31	39.81	40.38	39.65	39.67	10040737
2024-08-01	39.67	39.70	38.32	38.47	6021698
2024-08-02	38.01	38.26	37.29	38.06	5808274
2024-08-05	36.65	37.99	36.62	37.66	7218244
2024-08-06	37.86	38.78	37.67	38.50	6823068
2024-08-07	38.83	39.03	38.20	38.48	6580288
2024-08-08	38.78	40.23	38.78	39.82	6179364
2024-08-09	39.75	39.84	37.87	38.57	6366506
2024-08-12	38.48	38.91	38.06	38.44	6637284
2024-08-13	38.52	39.62	38.51	39.38	6378561
2024-08-14	39.43	39.56	38.63	39.50	8528537
2024-08-15	39.81	40.41	39.61	40.13	9741773
2024-08-16	40.05	40.78	39.99	40.37	6004170
2024-08-19	40.37	41.16	40.37	40.85	3429646
2024-08-20	40.69	41.01	40.43	40.97	4987710
2024-08-21	41.20	41.51	41.04	41.29	4170931
2024-08-22	41.42	41.46	40.99	41.07	2999201
2024-08-23	40.44	40.73	40.06	40.60	5143700
2024-08-26	40.82	40.89	40.38	40.55	4606040
2024-08-27	40.54	40.71	39.88	39.94	6217942
2024-08-28	39.71	39.74	38.56	39.01	6236267
2024-08-29	39.18	39.51	38.55	38.64	7656283
2024-08-30	39.01	39.10	38.43	38.99	12254186
2024-09-03	38.83	39.43	38.57	38.68	7459699
2024-09-04	38.62	40.01	38.62	39.86	5852420
2024-09-05	40.06	40.09	39.28	39.98	5031338
2024-09-06	39.98	40.15	39.55	39.70	6282749
2024-09-09	39.76	40.13	39.00	40.00	9216493
2024-09-10	40.05	40.05	38.91	39.28	5057200
2024-09-11	39.38	39.38	38.74	39.36	5628986
2024-09-12	39.52	39.59	38.76	39.41	4541608
2024-09-13	39.39	40.35	39.26	40.02	6328040
2024-09-16	40.12	40.53	39.97	40.26	4013234
2024-09-17	40.60	41.61	40.50	41.40	4267760
2024-09-18	41.51	41.53	40.76	40.79	3152491
2024-09-19	41.81	42.67	41.71	42.10	5322758
2024-09-20	42.19	42.21	41.59	41.98	7983586
2024-09-23	42.18	42.85	41.86	42.13	7011731
2024-09-24	44.40	45.38	44.01	44.38	10905532
2024-09-25	43.89	44.94	43.48	44.82	8223813
2024-09-26	48.50	48.75	47.12	48.40	16656500
2024-09-27	50.00	51.50	49.43	51.12	16750228
2024-09-30	51.37	51.62	49.97	50.34	9420041
2024-10-01	50.48	52.40	50.48	51.83	12142150
2024-10-02	52.11	53.04	51.58	51.82	10484839
2024-10-03	50.97	52.06	50.60	51.97	6042122
2024-10-04	52.76	53.17	52.16	52.58	6426506
2024-10-07	53.83	54.39	52.72	53.33	8817577
2024-10-08	51.58	52.33	50.79	51.84	8469808
2024-10-09	50.92	52.15	50.77	51.93	7827292
2024-10-10	51.94	52.29	51.55	52.01	3438674
2024-10-11	51.86	53.41	51.75	52.87	5721736
2024-10-14	52.18	52.86	51.63	52.27	4263473
2024-10-15	51.67	51.84	50.82	50.95	5008836
2024-10-16	51.37	51.89	50.94	51.68	2725254
2024-10-17	51.31	51.44	50.63	50.80	4377979
2024-10-18	51.50	51.98	51.32	51.55	3229245
2024-10-21	51.33	51.39	50.67	51.17	3430310
2024-10-22	51.30	51.98	50.97	51.75	4714179
2024-10-23	51.13	51.49	50.81	51.04	4486863
2024-10-24	52.15	53.40	51.30	52.47	8057294
2024-10-25	52.63	54.11	52.63	52.76	7170194
2024-10-28	52.91	53.91	52.91	53.62	4213887
2024-10-29	54.16	54.20	53.38	53.39	5596851
2024-10-30	52.86	53.31	52.76	52.93	5813542
2024-10-31	52.63	52.81	51.83	51.85	6325402
2024-11-01	52.40	53.17	51.70	51.73	4849214
2024-11-04	51.75	51.93	51.16	51.17	7091694
2024-11-05	51.19	51.22	49.95	50.34	7339241
2024-11-06	50.89	50.89	49.37	50.70	6280207
2024-11-07	51.34	52.06	51.18	51.46	6048637
2024-11-08	50.55	50.75	49.49	50.38	8699094
2024-11-11	50.69	51.05	50.22	50.64	3694849
2024-11-12	50.22	50.34	48.88	49.26	9383976
2024-11-13	49.17	49.58	48.93	49.53	5498568
2024-11-14	49.28	49.44	48.16	48.53	7592525
2024-11-15	48.45	48.79	47.72	47.96	6334201
2024-11-18	48.01	49.15	47.83	49.14	4904746
2024-11-19	48.84	49.24	48.43	49.18	3360256
2024-11-20	49.32	49.94	49.18	49.91	3206034
2024-11-21	49.41	50.25	49.17	50.07	3347344
2024-11-22	49.85	50.50	49.68	50.08	3408466
2024-11-25	50.60	51.72	50.36	51.40	5146205
2024-11-26	51.17	51.25	50.75	50.92	5795618
2024-11-27	51.00	52.06	51.00	51.42	3123467
2024-11-29	51.50	53.55	51.47	53.06	4739187
2024-12-02	53.71	55.24	53.59	55.00	6710106
2024-12-03	54.57	54.88	53.47	53.90	3645675
2024-12-04	54.16	54.64	53.78	54.60	4958782
2024-12-05	54.68	54.90	53.80	53.84	2872842
2024-12-06	54.31	54.88	53.98	53.99	3063327
2024-12-09	55.50	56.61	55.05	55.17	5328607
2024-12-10	54.71	55.44	54.20	54.88	3457536
2024-12-11	55.00	55.07	54.06	54.45	4981622
2024-12-12	54.51	54.95	53.74	53.80	3585478
2024-12-13	53.95	54.30	53.43	53.87	3378846
2024-12-16	53.65	53.99	52.40	52.49	4659921
2024-12-17	52.50	53.77	52.04	53.64	5655054
2024-12-18	53.64	53.93	50.93	51.02	9479310
2024-12-19	51.52	51.82	50.91	51.28	3788343
2024-12-20	51.29	52.37	51.04	52.25	8899708
2024-12-23	52.10	52.27	51.28	51.66	2302951
2024-12-24	51.64	52.09	51.39	51.89	966898
2024-12-26	51.72	52.30	51.61	51.97	1660599
2024-12-27	51.62	51.89	51.33	51.86	1747760
2024-12-30	51.03	51.08	50.49	50.70	2426895
2024-12-31	50.91	51.52	50.85	51.36	1917065
2025-01-02	51.24	51.75	49.68	49.90	3161212
2025-01-03	51.46	51.51	49.55	50.42	3051710
2025-01-06	51.08	51.98	50.68	50.93	3511217
2025-01-07	50.90	51.43	49.20	49.50	4652207
2025-01-08	49.06	49.42	48.78	49.15	2584463
2025-01-10	48.67	48.82	47.02	47.21	4817628
2025-01-13	47.18	47.28	46.50	46.87	4953421
2025-01-14	45.94	46.37	44.33	45.00	6820722
2025-01-15	45.38	46.05	44.02	44.20	5657320
2025-01-16	44.29	44.68	43.78	43.98	4028214
2025-01-17	44.20	44.86	44.17	44.40	4403551
2025-01-21	44.83	45.74	44.83	45.36	6228435
2025-01-22	45.00	45.18	43.87	44.00	5364102
2025-01-23	44.03	44.08	43.22	43.45	5766288
2025-01-24	43.61	43.85	43.18	43.50	4824547
2025-01-27	43.09	44.10	43.09	43.45	4793158
2025-01-28	43.48	43.71	43.01	43.23	4279737
2025-01-29	43.31	44.15	43.26	43.43	9646681
2025-01-30	47.50	48.73	46.53	48.24	13509223
2025-01-31	47.84	47.90	45.29	45.83	9319152
2025-02-03	44.48	45.37	44.21	44.93	6387917
2025-02-04	45.18	45.73	44.50	44.53	6377011
2025-02-05	44.00	44.17	43.02	43.53	8821359
2025-02-06	43.68	43.80	42.05	42.32	12314903
2025-02-07	43.00	44.10	42.77	42.73	9401954
2025-02-10	42.89	43.10	41.57	41.67	6426095
2025-02-11	41.38	41.87	41.15	41.25	5281150
2025-02-12	41.43	42.42	41.32	41.89	5984057
2025-02-13	43.00	43.05	41.94	42.21	5781097
2025-02-14	42.75	43.55	42.52	43.37	5918062
2025-02-18	43.69	44.36	43.36	43.82	5453859
2025-02-19	43.56	44.18	43.37	44.04	3973782
2025-02-20	44.09	44.99	44.02	44.97	4189512
2025-02-21	45.16	45.37	43.71	44.02	4168941
2025-02-24	43.75	45.40	43.62	45.11	5185191
2025-02-25	45.01	45.33	43.65	44.36	6886397
2025-02-26	45.10	45.10	43.36	43.73	3301230
2025-02-27	43.60	44.18	42.99	43.74	3050988
2025-02-28	43.60	45.06	43.60	44.71	3944848
2025-03-03	46.42	47.63	44.93	45.43	7525949
2025-03-04	45.00	45.66	44.37	45.09	3881691
2025-03-05	45.70	46.35	45.55	46.05	4867979
2025-03-06	45.69	46.38	45.15	45.39	4236837
2025-03-07	44.88	45.13	44.02	45.06	4715095
2025-03-10	44.46	45.89	44.38	45.34	3890027
2025-03-11	45.53	45.86	44.22	44.82	3276011
2025-03-12	44.56	44.78	42.67	42.79	5025991
2025-03-13	42.90	43.47	42.47	42.78	5940806
2025-03-14	43.23	44.29	42.66	43.19	9203897
2025-03-17	43.37	44.33	43.37	43.67	4643737
2025-03-18	43.70	43.88	43.02	43.27	4039011
2025-03-19	43.51	44.21	43.43	43.91	4339228
2025-03-20	43.45	43.80	42.83	42.88	3908807
2025-03-21	42.38	42.44	40.90	41.93	7760570
2025-03-24	42.00	42.42	41.16	41.50	5573516
2025-03-25	41.56	41.71	40.17	40.27	7675328
2025-03-26	40.35	40.65	40.07	40.31	4278157
2025-03-27	40.13	40.75	40.01	40.32	3582471
2025-03-28	40.00	40.16	38.13	38.18	5782283
2025-03-31	37.44	38.80	37.38	38.63	5684727
2025-04-01	38.63	39.29	38.63	39.15	6310352
2025-04-02	39.00	39.28	38.50	39.04	5403548
2025-04-03	37.51	37.87	35.56	36.41	11130079
2025-04-04	35.00	35.17	32.74	33.37	11367002
2025-04-07	32.36	34.11	31.42	32.10	10019426
2025-04-08	32.99	33.10	30.18	30.70	11542596
2025-04-09	30.81	33.81	30.52	33.73	13193263
2025-04-10	32.90	33.00	31.05	31.72	7840417
2025-04-11	31.74	32.27	30.71	32.09	5116365
2025-04-14	32.64	32.82	31.57	32.12	6795994
2025-04-15	31.96	32.99	31.96	32.67	6218331
2025-04-16	32.30	32.65	31.60	31.86	5044574
2025-04-17	32.30	33.07	32.14	32.77	5739716
2025-04-21	32.67	32.86	32.20	32.56	5564183
2025-04-22	32.88	34.04	32.83	33.94	7230340
2025-04-23	35.12	35.94	34.33	34.38	11854842
2025-04-24	34.47	37.02	34.36	36.61	11524791
2025-04-25	36.51	36.82	35.63	35.89	6978018
2025-04-28	35.46	36.49	35.43	36.04	5844637
2025-04-29	35.70	36.71	35.50	36.57	5370170
2025-04-30	35.90	36.80	35.76	36.67	5606649
2025-05-01	36.78	37.61	36.60	36.81	5783613
2025-05-02	37.35	38.22	37.24	38.07	6356211
2025-05-05	37.77	38.64	37.54	38.06	7925736
2025-05-06	38.06	39.04	37.95	38.81	6981170
2025-05-07	39.36	39.96	38.91	39.58	6677660
2025-05-08	39.73	40.87	39.46	39.76	8006359
2025-05-09	39.78	40.12	39.62	39.79	5363744
2025-05-12	41.12	42.49	41.12	42.39	7470739
2025-05-13	42.36	42.60	41.98	42.32	5162308
2025-05-14	42.38	42.50	41.98	42.42	4708869
2025-05-15	42.15	42.53	41.88	42.14	4562365
2025-05-16	42.29	42.48	41.83	42.43	3979547
2025-05-19	41.98	42.45	41.77	42.31	3595674
2025-05-20	42.20	42.30	40.85	40.94	5784227
2025-05-21	40.60	40.85	40.22	40.31	6230184
2025-05-22	40.13	40.41	39.29	40.09	6600913
2025-05-23	39.39	40.17	39.36	39.80	4453336
2025-05-27	40.38	42.17	40.12	41.64	7044184
2025-05-28	41.63	41.72	40.33	40.61	6944025
2025-05-29	40.99	41.27	40.47	41.22	7771947
2025-05-30	40.87	41.32	40.61	41.16	7920573
2025-06-02	42.09	42.12	40.36	41.11	5296282
2025-06-03	40.99	42.80	40.90	42.13	6849372
2025-06-04	41.50	41.88	40.85	41.35	3916094
2025-06-05	41.24	41.31	40.04	40.26	3926194
2025-06-06	40.76	40.76	40.04	40.22	4699925
2025-06-09	40.53	41.98	40.53	41.90	4704103
2025-06-10	42.00	42.60	41.90	42.49	3218964
2025-06-11	42.99	42.99	41.57	41.84	2983335
2025-06-12	41.52	41.95	40.91	41.91	2885285
2025-06-13	41.25	41.62	40.04	40.33	4893747
2025-06-16	41.31	42.95	41.10	42.81	6156912
2025-06-17	42.22	42.85	41.54	41.75	4156136
2025-06-18	41.72	41.98	41.39	41.78	5367976
2025-06-20	42.07	42.10	41.39	41.68	6701318
2025-06-23	41.51	42.40	40.94	41.95	3227373
2025-06-24	42.77	42.90	42.06	42.63	4471110
2025-06-25	42.85	43.34	42.60	42.90	3791260
2025-06-26	42.92	43.75	42.85	43.62	4379177
2025-06-27	43.72	44.41	43.57	44.12	5912186
2025-06-30	44.04	44.27	43.20	43.51	5060469
2025-07-01	45.80	47.63	45.60	47.38	10764350
2025-07-02	47.49	47.99	47.01	47.85	5856363
2025-07-03	47.93	48.59	47.64	48.22	2373092
2025-07-07	47.69	48.39	47.47	48.34	5285365
2025-07-08	48.80	49.43	48.56	49.11	4013943
2025-07-09	49.20	49.73	48.87	49.61	3334993
2025-07-10	49.69	50.67	49.50	50.52	3145637
2025-07-11	50.50	50.50	49.58	49.81	3400952
2025-07-14	49.65	50.28	49.25	50.23	2327357
2025-07-15	50.25	50.35	49.62	49.86	2371079
2025-07-16	49.57	49.95	49.00	49.12	4567978
2025-07-17	49.14	49.35	48.62	48.93	8021826
2025-07-18	49.12	49.25	48.34	48.67	3706715
2025-07-21	48.91	49.24	48.09	48.27	5653805
2025-07-22	48.45	48.80	47.97	48.52	4209117
2025-07-23	48.42	48.96	48.35	48.69	6858180
2025-07-24	51.27	52.39	49.47	50.79	15294442
2025-07-25	51.25	52.50	50.42	52.41	6937052
2025-07-28	52.80	53.13	52.03	52.49	7655717
2025-07-29	52.50	52.96	52.10	52.34	4119384
2025-07-30	52.42	53.58	52.29	52.97	4666643
2025-07-31	52.49	52.90	52.20	52.40	4007716
2025-08-01	52.01	52.65	51.51	52.26	5586272
2025-08-04	52.52	52.96	52.20	52.15	3817937
2025-08-05	52.42	52.72	51.62	52.20	3240271
2025-08-06	52.41	52.87	51.95	52.72	2770233
2025-08-07	52.97	53.27	52.63	53.01	2895406
2025-08-08	52.10	53.19	51.57	52.63	2608187
2025-08-11	52.92	53.14	52.27	53.02	3688957
2025-08-12	53.15	54.43	52.95	53.89	5304544
2025-08-13	53.89	54.39	53.58	54.33	4584312
2025-08-14	53.82	54.30	53.64	54.12	3812620
2025-08-15	54.30	54.57	53.65	53.66	3487759

Explore More About LVS

Coins representing dividend payouts and trends

LVS Dividend History

Discover Las Vegas Sands'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

LVS Stock Split History

Discover Las Vegas Sands'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

LVS Historical Prices

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

Web Analytics