MPWR Historical Prices

Summary

Key Stock Metrics

438.86

(April 8, 2025)

52-Week Low

959.64

(August 29, 2024)

52-Week High

959.64

(August 29, 2024)

All-Time High

739.28

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-04-06	18.67	20.00	18.67	19.47	219300
2006-04-07	19.37	19.60	18.41	19.02	361700
2006-04-10	18.77	18.91	17.85	18.20	330000
2006-04-11	18.36	18.40	17.22	17.80	239000
2006-04-12	17.70	18.42	17.70	18.30	157300
2006-04-13	18.07	18.26	17.10	17.42	551500
2006-04-17	17.32	17.80	17.16	17.23	141800
2006-04-18	17.60	18.40	17.45	18.16	470200
2006-04-19	18.07	18.28	17.78	18.06	169500
2006-04-20	18.00	18.52	17.88	18.52	170800
2006-04-21	18.63	18.75	18.14	18.38	108600
2006-04-24	18.38	18.54	18.20	18.47	119300
2006-04-25	18.47	18.52	18.25	18.50	493500
2006-04-26	18.45	19.22	18.45	18.70	345100
2006-04-27	18.60	18.89	18.15	18.40	62000
2006-04-28	18.28	18.49	17.98	18.27	110000
2006-05-01	18.25	18.49	16.85	17.32	371600
2006-05-02	16.92	19.19	16.75	18.91	456500
2006-05-03	19.00	19.35	18.68	19.22	191600
2006-05-04	19.07	19.15	18.21	18.50	121600
2006-05-05	18.60	19.15	18.45	18.50	193800
2006-05-08	18.59	18.59	17.37	17.46	135900
2006-05-09	17.35	17.35	16.88	16.98	199900
2006-05-10	17.40	17.58	16.85	17.36	218500
2006-05-11	17.36	17.45	17.20	17.31	139500
2006-05-12	17.11	17.42	16.92	17.20	79300
2006-05-15	17.00	17.10	16.10	16.51	151400
2006-05-16	16.50	16.90	16.49	16.78	150500
2006-05-17	16.68	16.69	16.01	16.14	139500
2006-05-18	16.18	16.29	16.02	16.05	90800
2006-05-19	16.02	16.50	15.89	16.35	178500
2006-05-22	16.20	16.43	16.14	16.23	119900
2006-05-23	16.41	17.00	16.21	16.23	108800
2006-05-24	16.27	16.45	16.00	16.18	92500
2006-05-25	16.36	16.72	16.15	16.17	93800
2006-05-26	16.29	16.48	15.11	15.59	141200
2006-05-30	15.50	15.52	14.95	15.00	83700
2006-05-31	15.09	15.26	14.55	14.65	129000
2006-06-01	14.73	15.35	14.73	15.33	118600
2006-06-02	15.35	15.38	14.83	15.23	71200
2006-06-05	15.23	15.50	14.08	14.64	141700
2006-06-06	14.25	14.58	13.82	14.36	90700
2006-06-07	14.40	14.50	13.93	13.95	136100
2006-06-08	13.86	13.90	12.86	13.17	172100
2006-06-09	13.17	13.59	12.94	13.00	121200
2006-06-12	13.00	13.05	12.19	12.21	162900
2006-06-13	12.21	13.25	12.07	12.45	71300
2006-06-14	12.40	12.97	12.12	12.61	83700
2006-06-15	12.80	13.51	12.65	13.34	185800
2006-06-16	13.14	13.24	12.20	12.52	515000
2006-06-19	12.49	12.49	12.15	12.22	160700
2006-06-20	12.30	12.63	12.15	12.20	135100
2006-06-21	12.20	12.46	12.00	12.16	169300
2006-06-22	12.18	12.31	11.29	11.74	218600
2006-06-23	11.74	11.91	11.51	11.82	175600
2006-06-26	11.89	11.97	11.39	11.52	198300
2006-06-27	11.52	11.58	10.70	11.00	474100
2006-06-28	11.07	11.25	10.90	11.23	124900
2006-06-29	11.30	11.50	11.20	11.48	112100
2006-06-30	11.47	11.93	11.45	11.83	507200
2006-07-03	11.93	11.93	11.56	11.84	39000
2006-07-05	11.71	11.72	11.00	11.11	158800
2006-07-06	11.10	11.17	10.92	11.09	163800
2006-07-07	10.95	11.00	10.53	10.77	128900
2006-07-10	10.75	10.96	9.97	9.99	466000
2006-07-11	9.95	10.08	9.74	10.01	423900
2006-07-12	9.95	10.10	9.76	9.76	181300
2006-07-13	9.71	10.20	9.70	10.00	229400
2006-07-14	10.03	10.03	9.85	9.90	208400
2006-07-17	9.90	10.10	9.74	10.02	72600
2006-07-18	10.08	10.20	9.18	9.43	131500
2006-07-19	9.63	11.23	9.44	10.85	261400
2006-07-20	10.91	10.91	10.05	10.07	101600
2006-07-21	10.01	10.05	9.39	9.67	97900
2006-07-24	9.73	10.12	9.73	9.93	223700
2006-07-25	9.91	10.04	9.48	9.69	79700
2006-07-26	9.62	9.90	9.37	9.56	119400
2006-07-27	9.65	9.84	9.55	9.55	122700
2006-07-28	9.68	10.03	9.40	9.48	293500
2006-07-31	9.41	9.79	9.36	9.46	556600
2006-08-01	9.54	9.66	9.12	9.29	93000
2006-08-02	9.46	9.98	9.43	9.47	597800
2006-08-03	9.38	9.71	9.25	9.50	319500
2006-08-04	9.63	9.64	8.85	8.86	209100
2006-08-07	8.80	9.00	8.71	8.85	94100
2006-08-08	8.85	9.00	8.51	8.55	107900
2006-08-09	8.59	8.71	8.30	8.35	95700
2006-08-10	8.27	8.32	8.05	8.27	107600
2006-08-11	8.28	8.31	8.00	8.13	99900
2006-08-14	8.20	8.62	8.18	8.27	66400
2006-08-15	8.40	8.80	8.40	8.78	96800
2006-08-16	8.88	9.18	8.83	9.16	256600
2006-08-17	9.10	9.57	9.05	9.54	135000
2006-08-18	9.59	9.59	9.18	9.29	101400
2006-08-21	9.12	9.28	8.75	8.79	78800
2006-08-22	8.73	9.10	8.73	9.09	70700
2006-08-23	9.14	9.16	8.75	8.85	58400
2006-08-24	8.89	9.00	8.61	8.95	147700
2006-08-25	9.00	9.27	8.96	9.06	67300
2006-08-28	9.13	9.32	8.64	8.76	262500
2006-08-29	8.78	9.67	8.78	9.63	113800
2006-08-30	9.66	9.69	8.97	9.22	152600
2006-08-31	9.21	9.30	8.88	9.06	140300
2006-09-01	9.12	9.20	9.00	9.11	45200
2006-09-05	9.14	9.36	9.00	9.32	38100
2006-09-06	9.27	9.34	9.05	9.09	63500
2006-09-07	9.01	9.60	8.95	9.47	126500
2006-09-08	9.53	9.56	9.20	9.33	97200
2006-09-11	9.27	9.40	9.19	9.34	49100
2006-09-12	9.38	9.56	9.26	9.55	51300
2006-09-13	9.52	9.70	9.31	9.64	160500
2006-09-14	9.60	9.69	9.48	9.68	153900
2006-09-15	9.80	10.17	9.67	9.99	209900
2006-09-18	9.98	10.02	9.80	9.93	73500
2006-09-19	9.98	10.03	9.52	9.73	65600
2006-09-20	9.76	9.98	9.55	9.77	51600
2006-09-21	9.84	9.84	9.30	9.34	80000
2006-09-22	9.60	9.85	9.37	9.81	221600
2006-09-25	9.90	10.18	9.65	10.03	353300
2006-09-26	10.05	10.14	9.81	9.86	162100
2006-09-27	9.79	10.13	9.76	10.06	156300
2006-09-28	10.13	10.13	9.84	9.86	109700
2006-09-29	9.85	9.89	9.39	9.46	116400
2006-10-02	9.46	9.46	9.06	9.20	209300
2006-10-03	9.16	9.57	9.03	9.50	170900
2006-10-04	9.52	9.99	9.36	9.87	185000
2006-10-05	9.91	10.13	9.87	10.10	142300
2006-10-06	10.12	10.12	9.63	9.95	107800
2006-10-09	9.88	10.30	9.70	10.26	172500
2006-10-10	10.24	10.91	10.06	10.65	292900
2006-10-11	10.61	11.10	10.61	10.96	227600
2006-10-12	11.50	13.10	11.50	12.40	947100
2006-10-13	12.47	12.94	12.24	12.90	370900
2006-10-16	12.90	12.90	12.50	12.70	201600
2006-10-17	12.57	12.61	12.11	12.38	104100
2006-10-18	12.42	12.45	11.83	12.09	152100
2006-10-19	12.05	12.61	12.05	12.54	151500
2006-10-20	12.63	12.63	12.06	12.14	171100
2006-10-23	12.23	12.46	11.92	12.05	82000
2006-10-24	11.98	12.22	11.77	11.80	104700
2006-10-25	11.78	11.80	11.37	11.59	103000
2006-10-26	11.61	11.90	11.41	11.85	134900
2006-10-27	11.86	11.88	11.33	11.67	96700
2006-10-30	11.55	12.24	11.55	11.96	271729
2006-10-31	10.66	10.75	9.48	10.04	1389443
2006-11-01	10.06	10.17	9.84	9.88	289608
2006-11-02	9.85	9.90	9.50	9.83	195825
2006-11-03	9.83	10.02	9.74	9.98	479211
2006-11-06	10.06	10.06	9.82	9.98	225410
2006-11-07	9.93	9.99	9.59	9.97	463983
2006-11-08	9.94	10.35	9.85	10.14	235909
2006-11-09	10.20	10.34	10.08	10.30	151824
2006-11-10	10.29	10.50	10.25	10.40	151928
2006-11-13	10.37	10.56	10.26	10.53	143618
2006-11-14	10.52	10.90	10.41	10.90	163848
2006-11-15	10.80	10.98	10.50	10.61	217820
2006-11-16	10.73	10.85	10.48	10.78	150599
2006-11-17	10.77	10.83	10.64	10.70	117966
2006-11-20	10.71	10.93	10.61	10.92	44380
2006-11-21	10.95	11.00	10.71	10.87	51631
2006-11-22	10.94	11.00	10.66	10.78	58404
2006-11-24	10.71	10.77	10.59	10.75	45106
2006-11-27	10.68	10.68	10.28	10.30	236888
2006-11-28	10.29	10.38	10.23	10.30	96817
2006-11-29	10.38	10.64	10.37	10.55	62124
2006-11-30	10.39	10.74	10.35	10.65	182335
2006-12-01	10.68	10.74	10.41	10.68	126985
2006-12-04	10.79	11.15	10.60	11.08	213223
2006-12-05	11.15	11.36	11.09	11.32	105752
2006-12-06	11.25	11.34	11.07	11.23	77125
2006-12-07	11.26	11.26	10.97	11.02	94519
2006-12-08	11.00	11.20	10.93	11.17	73102
2006-12-11	11.15	11.18	11.01	11.09	85010
2006-12-12	11.11	11.16	10.97	11.00	112700
2006-12-13	11.04	11.14	10.84	10.90	102322
2006-12-14	10.95	11.37	10.86	11.25	84889
2006-12-15	11.25	11.32	10.84	11.00	375917
2006-12-18	11.00	11.29	11.00	11.23	100167
2006-12-19	11.13	11.25	11.00	11.18	68135
2006-12-20	11.16	11.30	11.00	11.03	86641
2006-12-21	11.06	11.50	11.00	11.25	101084
2006-12-22	11.25	11.25	10.94	11.10	90277
2006-12-26	11.05	11.33	11.05	11.18	34276
2006-12-27	11.24	11.29	10.98	11.05	108599
2006-12-28	11.08	11.08	10.94	11.00	34544
2006-12-29	11.00	11.18	10.90	11.11	87865
2007-01-03	11.20	11.20	11.00	11.15	74502
2007-01-04	11.18	11.20	11.00	11.16	54625
2007-01-05	11.09	11.24	10.95	11.01	86560
2007-01-08	11.01	11.44	11.01	11.44	127141
2007-01-09	11.43	11.70	11.33	11.68	394568
2007-01-10	11.59	11.84	11.54	11.83	90410
2007-01-11	11.83	11.85	11.51	11.70	128393
2007-01-12	11.72	11.77	11.50	11.74	86744
2007-01-16	11.76	12.16	11.74	12.16	332796
2007-01-17	12.09	12.15	11.83	12.07	111648
2007-01-18	12.00	12.05	11.54	11.75	277557
2007-01-19	11.75	12.08	11.42	12.06	146153
2007-01-22	12.00	12.08	11.93	12.00	93487
2007-01-23	11.99	12.12	11.90	12.03	248620
2007-01-24	12.06	12.43	12.00	12.32	129244
2007-01-25	12.33	12.36	12.00	12.04	111285
2007-01-26	12.04	12.50	11.95	12.44	112945
2007-01-29	12.35	12.50	12.17	12.50	80752
2007-01-30	12.50	12.55	12.25	12.38	49851
2007-01-31	12.39	12.47	12.15	12.31	97266
2007-02-01	12.37	13.00	12.17	12.95	127586
2007-02-02	12.97	13.03	12.62	12.91	169217
2007-02-05	12.95	13.35	12.91	13.21	279310
2007-02-06	13.28	13.30	13.04	13.20	89577
2007-02-07	13.10	13.25	12.78	12.96	293728
2007-02-08	12.98	12.99	12.61	12.68	184874
2007-02-09	12.75	12.93	12.53	12.62	157049
2007-02-12	12.70	12.74	12.36	12.60	162303
2007-02-13	13.00	13.65	13.00	13.62	547252
2007-02-14	13.70	13.82	13.50	13.77	252979
2007-02-15	13.71	13.78	13.59	13.73	93395
2007-02-16	13.73	13.75	13.50	13.71	134368
2007-02-20	13.65	13.93	13.51	13.87	99918
2007-02-21	13.73	13.91	13.49	13.67	187454
2007-02-22	13.67	13.94	13.55	13.90	361887
2007-02-23	13.25	13.56	13.25	13.50	304919
2007-02-26	13.51	13.53	13.26	13.28	222169
2007-02-27	13.08	13.25	12.70	12.99	297478
2007-02-28	12.91	13.32	12.62	12.69	308925
2007-03-01	12.56	13.05	12.45	12.96	240340
2007-03-02	12.94	13.14	12.78	12.99	130864
2007-03-05	12.81	13.13	12.60	12.64	273679
2007-03-06	12.73	12.90	12.68	12.85	51588
2007-03-07	12.81	12.88	12.40	12.86	120399
2007-03-08	12.86	12.94	12.65	12.83	81975
2007-03-09	12.91	13.08	12.84	13.06	310451
2007-03-12	13.20	13.66	13.16	13.55	128145
2007-03-13	13.43	13.44	12.94	13.18	216590
2007-03-14	13.12	13.50	12.95	13.35	123102
2007-03-15	13.37	13.37	12.95	13.11	111041
2007-03-16	13.10	13.55	13.00	13.33	203362
2007-03-19	13.39	13.76	13.39	13.50	121776
2007-03-20	13.53	13.53	13.28	13.35	64819
2007-03-21	13.31	13.40	13.08	13.33	88309
2007-03-22	13.40	13.44	13.22	13.31	76793
2007-03-23	13.23	13.42	13.01	13.13	72230
2007-03-26	13.08	13.25	12.92	13.25	37750
2007-03-27	13.16	13.16	12.82	13.10	50522
2007-03-28	13.01	13.07	12.91	13.01	52608
2007-03-29	13.12	13.16	12.88	13.07	89940
2007-03-30	13.05	13.05	12.68	12.90	188167
2007-04-02	12.98	12.99	12.66	12.90	173208
2007-04-03	12.98	13.35	12.82	12.84	180327
2007-04-04	12.81	13.00	12.67	12.97	40396
2007-04-05	12.94	13.11	12.80	13.04	140040
2007-04-09	13.07	13.13	13.02	13.10	78424
2007-04-10	13.06	13.36	13.05	13.35	95625
2007-04-11	13.31	13.31	12.71	12.73	180760
2007-04-12	12.67	12.94	12.67	12.92	88564
2007-04-13	12.89	13.05	12.70	13.03	48936
2007-04-16	13.08	13.50	13.04	13.40	181151
2007-04-17	13.38	13.64	12.96	13.00	165851
2007-04-18	12.98	13.13	12.87	12.88	84675
2007-04-19	12.82	12.93	12.71	12.89	64869
2007-04-20	13.12	13.12	12.71	12.74	108408
2007-04-23	12.70	13.23	12.70	13.20	150606
2007-04-24	13.16	13.44	13.02	13.33	142160
2007-04-25	13.42	13.60	13.13	13.46	136475
2007-04-26	13.25	13.37	12.81	12.91	260680
2007-04-27	13.68	14.99	13.52	14.08	715681
2007-04-30	14.05	14.15	13.39	13.64	468793
2007-05-01	13.68	13.96	13.39	13.62	268462
2007-05-02	13.60	13.95	13.39	13.75	244712
2007-05-03	13.44	13.90	13.44	13.80	132814
2007-05-04	13.86	14.00	13.67	14.00	84526
2007-05-07	14.10	14.51	14.01	14.34	286798
2007-05-08	14.35	14.35	13.97	14.10	163980
2007-05-09	14.03	14.28	13.96	14.17	119752
2007-05-10	14.06	14.06	13.53	13.68	82654
2007-05-11	13.86	14.27	13.67	13.97	86399
2007-05-14	13.94	14.09	13.79	13.92	117994
2007-05-15	13.94	14.44	13.94	14.28	264145
2007-05-16	16.46	17.58	16.45	16.62	1547293
2007-05-17	16.92	17.47	16.67	16.98	877010
2007-05-18	17.00	17.98	17.00	17.69	1047713
2007-05-21	17.56	17.80	17.53	17.70	298345
2007-05-22	17.64	17.78	17.22	17.65	229578
2007-05-23	17.85	18.00	17.43	17.47	204297
2007-05-24	17.42	17.70	16.72	16.97	136508
2007-05-25	17.00	17.00	16.75	16.78	217716
2007-05-29	16.81	17.38	16.81	17.05	226441
2007-05-30	16.80	16.98	16.77	16.85	122930
2007-05-31	16.74	17.04	16.70	16.92	249433
2007-06-01	17.14	17.48	16.98	17.45	260766
2007-06-04	17.35	17.54	16.76	17.00	179458
2007-06-05	16.95	17.22	16.79	17.12	169984
2007-06-06	17.03	17.03	16.70	16.84	93652
2007-06-07	16.72	16.95	16.16	16.51	169664
2007-06-08	16.48	17.24	16.48	17.02	173178
2007-06-11	17.11	17.15	16.88	17.13	199267
2007-06-12	17.00	17.14	16.64	16.72	102868
2007-06-13	16.74	17.37	16.60	17.25	205417
2007-06-14	17.21	17.47	17.11	17.22	167653
2007-06-15	17.50	17.56	16.91	17.04	240095
2007-06-18	17.12	17.45	17.12	17.39	103940
2007-06-19	17.28	17.45	17.08	17.41	79226
2007-06-20	17.45	17.45	16.84	16.89	107506
2007-06-21	16.84	17.42	16.77	17.29	121268
2007-06-22	17.30	17.43	16.78	17.01	194747
2007-06-25	17.01	17.45	16.87	17.05	129292
2007-06-26	17.00	17.35	16.77	17.07	112279
2007-06-27	16.93	17.79	16.85	17.78	187042
2007-06-28	17.90	17.90	17.65	17.71	148865
2007-06-29	17.81	17.90	17.19	17.45	174132
2007-07-02	17.61	17.89	17.40	17.76	181623
2007-07-03	17.77	17.90	17.28	17.83	100801
2007-07-05	17.91	17.99	17.52	17.64	230275
2007-07-06	17.60	17.85	17.53	17.72	88529
2007-07-09	17.72	17.91	17.61	17.64	126798
2007-07-10	17.47	18.45	17.47	18.24	697960
2007-07-11	18.31	18.89	17.88	18.27	471965
2007-07-12	18.35	18.70	18.16	18.56	358366
2007-07-13	18.45	18.68	18.24	18.46	150210
2007-07-16	18.33	18.83	18.02	18.23	202091
2007-07-17	18.20	18.43	18.14	18.20	171646
2007-07-18	18.06	18.27	17.58	17.97	340098
2007-07-19	18.06	18.47	17.96	18.08	185770
2007-07-20	18.00	18.06	17.78	17.83	181355
2007-07-23	17.97	18.17	17.46	17.81	159601
2007-07-24	17.62	17.85	16.76	17.47	313960
2007-07-25	17.56	17.58	16.50	17.03	205008
2007-07-26	16.74	16.80	16.00	16.51	258090
2007-07-27	16.49	16.73	16.00	16.00	205188
2007-07-30	16.00	16.48	15.84	16.41	331172
2007-07-31	16.41	16.92	16.41	16.72	582600
2007-08-01	17.45	18.47	17.15	17.98	1016658
2007-08-02	18.16	19.03	17.99	18.98	638590
2007-08-03	18.74	19.08	18.57	18.77	502067
2007-08-06	18.90	18.97	18.30	18.60	350143
2007-08-07	18.60	18.80	18.47	18.60	331139
2007-08-08	18.83	19.00	18.35	18.70	506020
2007-08-09	18.60	19.30	16.20	17.88	903018
2007-08-10	17.64	18.42	16.98	18.21	389488
2007-08-13	18.42	19.44	18.32	18.60	356505
2007-08-14	18.70	18.92	18.28	18.56	298096
2007-08-15	18.61	19.15	18.52	18.78	495394
2007-08-16	18.73	18.97	17.94	18.79	448285
2007-08-17	19.26	19.26	18.62	18.98	335806
2007-08-20	19.10	19.74	19.07	19.59	329855
2007-08-21	19.50	19.85	19.11	19.77	320919
2007-08-22	19.85	20.00	19.73	19.94	363662
2007-08-23	19.85	19.99	19.56	19.82	339575
2007-08-24	19.95	20.12	19.67	20.12	548479
2007-08-27	20.05	20.18	19.89	20.11	255381
2007-08-28	19.94	20.14	19.88	20.06	340111
2007-08-29	20.05	20.37	19.95	20.34	573350
2007-08-30	20.10	20.45	19.94	20.38	366758
2007-08-31	20.45	20.58	20.32	20.48	296582
2007-09-04	20.31	20.89	19.57	20.63	336250
2007-09-05	20.54	20.98	20.43	20.89	458386
2007-09-06	20.94	21.11	20.69	20.98	587620
2007-09-07	20.73	20.80	20.35	20.69	319692
2007-09-10	20.86	21.49	20.35	21.23	344919
2007-09-11	21.36	22.13	21.14	21.94	713216
2007-09-12	21.90	21.96	21.56	21.69	290954
2007-09-13	21.87	21.87	20.77	20.81	369916
2007-09-14	20.64	20.69	19.67	20.26	638296
2007-09-17	20.16	20.61	20.16	20.45	395493
2007-09-18	20.60	21.98	20.55	21.76	542083
2007-09-19	21.77	22.26	21.77	22.12	588780
2007-09-20	23.94	25.73	23.94	25.45	3710003
2007-09-21	25.67	25.96	24.75	25.06	995519
2007-09-24	25.31	25.39	24.75	25.00	380038
2007-09-25	24.77	25.50	24.77	25.11	350661
2007-09-26	24.77	25.49	24.77	24.90	443938
2007-09-27	25.00	25.90	24.90	25.61	525487
2007-09-28	25.69	25.81	25.27	25.40	349301
2007-10-01	25.50	26.14	24.87	25.12	1442026
2007-10-02	26.00	26.16	25.45	25.95	1217732
2007-10-03	25.80	26.00	25.74	25.97	423452
2007-10-04	24.42	24.42	22.40	23.37	1240178
2007-10-05	23.25	24.34	23.25	24.10	857876
2007-10-08	23.09	23.51	22.73	23.44	464946
2007-10-09	23.41	23.77	23.09	23.57	396329
2007-10-10	23.57	23.82	22.90	23.50	260039
2007-10-11	23.65	23.72	22.37	22.85	344991
2007-10-12	22.94	23.50	22.76	23.20	241616
2007-10-15	23.17	23.38	22.65	23.00	211803
2007-10-16	22.91	23.96	22.70	23.87	316319
2007-10-17	23.40	24.20	23.39	24.08	424111
2007-10-18	24.00	24.39	23.38	24.38	244839
2007-10-19	24.36	24.43	22.96	22.96	245535
2007-10-22	22.75	23.52	22.06	23.18	301543
2007-10-23	23.50	23.95	22.78	23.40	218389
2007-10-24	23.25	23.44	22.34	22.92	264580
2007-10-25	22.58	22.58	21.93	22.26	449368
2007-10-26	22.60	22.73	22.23	22.62	248576
2007-10-29	22.95	23.47	22.17	23.37	360655
2007-10-30	22.73	23.46	22.73	23.11	356245
2007-10-31	24.38	24.70	21.25	21.93	1034669
2007-11-01	21.76	22.50	21.45	21.94	458555
2007-11-02	22.00	22.00	21.15	21.62	822848
2007-11-05	21.02	22.39	21.01	22.19	431795
2007-11-06	22.49	22.59	21.22	21.56	285366
2007-11-07	21.42	21.79	20.75	20.77	287348
2007-11-08	20.70	21.49	19.32	20.03	1109798
2007-11-09	19.89	20.35	19.75	19.82	358885
2007-11-12	19.75	20.12	19.29	19.55	437238
2007-11-13	19.69	20.10	19.30	19.80	277145
2007-11-14	19.93	20.09	19.44	19.75	289954
2007-11-15	19.75	19.94	19.28	19.50	626600
2007-11-16	19.50	19.90	19.27	19.71	300027
2007-11-19	19.36	19.57	19.04	19.15	261448
2007-11-20	19.17	19.27	18.13	18.59	301689
2007-11-21	18.50	18.65	17.84	18.35	309759
2007-11-23	18.48	18.65	18.04	18.38	60638
2007-11-26	18.33	18.60	18.21	18.46	528461
2007-11-27	18.35	19.11	18.35	18.77	271775
2007-11-28	18.92	19.70	18.79	19.61	225530
2007-11-29	19.37	19.89	18.85	19.85	406050
2007-11-30	19.90	19.91	18.81	19.08	499322
2007-12-03	19.01	19.43	18.73	18.73	417717
2007-12-04	18.67	18.94	18.24	18.55	400922
2007-12-05	18.69	19.46	18.50	19.45	355581
2007-12-06	19.53	21.53	19.45	21.20	728620
2007-12-07	21.30	21.30	20.58	21.18	307519
2007-12-10	21.19	21.54	21.08	21.34	204170
2007-12-11	21.40	22.79	21.40	22.17	470005
2007-12-12	22.62	22.82	22.10	22.56	380002
2007-12-13	22.32	22.37	21.02	21.71	602422
2007-12-14	21.53	21.76	20.58	20.68	563417
2007-12-17	20.59	20.83	19.64	19.64	345179
2007-12-18	19.82	20.00	19.16	19.77	383888
2007-12-19	20.78	21.98	20.46	21.52	685353
2007-12-20	21.99	21.99	21.02	21.67	317560
2007-12-21	21.96	22.60	21.84	22.35	496278
2007-12-24	22.35	22.40	21.94	22.20	81327
2007-12-26	22.06	22.35	21.75	22.09	133184
2007-12-27	22.02	22.23	21.22	21.28	195909
2007-12-28	21.39	21.81	21.00	21.35	207257
2007-12-31	21.20	21.85	21.20	21.47	213419
2008-01-02	21.85	22.36	21.20	21.38	439673
2008-01-03	21.39	21.39	20.66	20.80	293333
2008-01-04	20.62	20.67	19.95	20.23	304704
2008-01-07	20.30	20.40	18.33	18.44	1044178
2008-01-08	18.56	18.98	17.30	17.30	737345
2008-01-09	17.30	18.00	16.58	17.00	935250
2008-01-10	16.87	17.10	16.51	16.77	698165
2008-01-11	16.77	16.90	16.31	16.34	481184
2008-01-14	16.55	17.19	16.46	17.03	419505
2008-01-15	17.72	18.00	16.57	16.73	587889
2008-01-16	16.71	17.00	16.25	16.50	674875
2008-01-17	16.59	16.81	15.99	16.04	473167
2008-01-18	16.03	16.55	15.86	16.26	346474
2008-01-22	15.61	16.28	15.04	15.96	672371
2008-01-23	15.55	16.06	15.24	16.00	501754
2008-01-24	16.06	16.73	15.87	16.34	550770
2008-01-25	16.52	16.89	15.91	15.96	305421
2008-01-28	15.90	16.76	15.90	16.48	451187
2008-01-29	16.61	16.61	15.64	15.86	426049
2008-01-30	15.78	16.32	15.70	15.93	157847
2008-01-31	15.67	16.38	15.58	15.64	180563
2008-02-01	15.38	15.65	14.78	15.32	779516
2008-02-04	15.50	15.77	15.16	15.48	633273
2008-02-05	14.99	15.69	14.99	15.50	993488
2008-02-06	16.67	16.90	15.16	15.36	864438
2008-02-07	15.24	15.61	14.64	15.59	1140437
2008-02-08	15.50	15.91	15.25	15.60	877379
2008-02-11	16.04	17.11	16.04	16.54	1019053
2008-02-12	16.59	16.78	15.97	16.11	304287
2008-02-13	16.10	17.08	15.97	17.05	283278
2008-02-14	17.05	17.10	16.66	16.73	270558
2008-02-15	16.60	16.75	16.26	16.71	463161
2008-02-19	16.93	16.93	16.32	16.42	319296
2008-02-20	16.27	16.35	16.04	16.18	316158
2008-02-21	16.26	16.53	15.65	15.71	225141
2008-02-22	15.77	15.95	15.25	15.51	193154
2008-02-25	15.55	16.09	15.51	15.84	520171
2008-02-26	15.72	16.37	15.72	16.34	385779
2008-02-27	16.21	17.29	15.94	17.02	682814
2008-02-28	17.03	17.22	16.42	16.64	225791
2008-02-29	16.43	17.05	16.43	16.64	685056
2008-03-03	16.89	16.89	16.38	16.49	502750
2008-03-04	16.50	16.96	16.21	16.57	807291
2008-03-05	16.63	17.08	16.55	16.82	274053
2008-03-06	16.75	17.04	16.11	16.13	275290
2008-03-07	15.99	16.96	15.99	16.40	386434
2008-03-10	16.47	16.73	16.25	16.31	284301
2008-03-11	16.76	16.77	16.35	16.70	226934
2008-03-12	16.54	17.24	16.54	16.91	280526
2008-03-13	16.68	16.72	16.14	16.59	406460
2008-03-14	16.74	16.85	16.06	16.26	253212
2008-03-17	16.05	16.78	16.05	16.34	207017
2008-03-18	16.62	18.20	16.62	17.81	404887
2008-03-19	17.98	18.07	17.75	18.01	453447
2008-03-20	18.01	18.11	17.63	17.79	700212
2008-03-24	17.90	18.39	17.89	18.15	375863
2008-03-25	18.01	18.13	17.45	18.05	215502
2008-03-26	18.00	18.19	17.45	18.06	219411
2008-03-27	18.04	18.13	17.66	17.68	134908
2008-03-28	17.23	17.78	17.00	17.56	464968
2008-03-31	17.55	17.80	17.10	17.63	251569
2008-04-01	17.92	18.40	17.91	18.15	257352
2008-04-02	17.96	18.90	17.88	18.57	518312
2008-04-03	18.48	19.32	18.05	19.24	415023
2008-04-04	19.26	19.77	18.90	19.73	585168
2008-04-07	20.29	20.75	19.76	20.06	416382
2008-04-08	20.00	20.53	19.92	20.50	455352
2008-04-09	20.50	20.85	20.37	20.50	477367
2008-04-10	20.56	21.36	20.04	20.89	704901
2008-04-11	20.76	20.77	20.15	20.25	386046
2008-04-14	20.30	20.82	20.00	20.54	282726
2008-04-15	20.40	21.08	20.15	20.56	400210
2008-04-16	20.81	21.70	20.68	21.50	514704
2008-04-17	21.36	21.66	20.38	20.79	251652
2008-04-18	21.17	21.83	20.85	21.66	533356
2008-04-21	21.67	21.70	21.00	21.26	278682
2008-04-22	21.08	21.30	20.42	20.97	416732
2008-04-23	21.02	21.39	20.67	20.98	215091
2008-04-24	20.95	21.91	20.55	21.25	361452
2008-04-25	21.50	21.69	20.32	21.24	465593
2008-04-28	20.98	21.13	20.61	20.78	223520
2008-04-29	21.02	21.75	21.01	21.22	1342492
2008-04-30	21.24	23.47	20.81	22.90	4443280
2008-05-01	23.53	24.12	23.10	23.78	1181628
2008-05-02	24.18	24.38	23.40	23.90	526312
2008-05-05	24.04	24.04	23.59	23.81	404590
2008-05-06	23.62	24.06	23.30	23.92	542844
2008-05-07	23.95	24.32	23.07	23.25	528151
2008-05-08	23.26	23.39	21.87	23.00	887736
2008-05-09	22.75	23.20	22.37	23.03	338976
2008-05-12	23.26	24.37	23.26	23.97	681072
2008-05-13	23.78	25.20	23.02	25.04	1368532
2008-05-14	25.11	25.86	24.87	25.18	1089910
2008-05-15	25.18	25.25	24.76	25.17	606065
2008-05-16	25.21	25.25	24.48	25.05	412196
2008-05-19	25.23	25.40	24.30	24.56	550233
2008-05-20	24.27	24.33	23.45	24.24	415648
2008-05-21	24.13	24.72	24.00	24.26	504683
2008-05-22	23.82	23.82	22.16	23.05	1431405
2008-05-23	22.74	23.26	22.46	23.09	367084
2008-05-27	22.97	23.05	22.53	23.00	332991
2008-05-28	23.02	23.10	22.76	23.10	250242
2008-05-29	23.04	23.70	23.01	23.64	611079
2008-05-30	23.70	24.42	23.40	24.23	796541
2008-06-02	24.51	25.00	24.25	24.67	676355
2008-06-03	24.82	25.33	24.25	24.46	713153
2008-06-04	24.32	24.71	24.10	24.24	421069
2008-06-05	24.43	26.90	24.38	26.82	2740794
2008-06-06	27.29	27.50	25.39	25.80	1820182
2008-06-09	26.15	26.15	23.05	24.46	2281366
2008-06-10	23.46	24.70	23.25	24.53	1151102
2008-06-11	24.47	24.70	23.37	23.43	805044
2008-06-12	23.50	23.74	22.84	23.36	1941153
2008-06-13	23.15	24.52	23.02	24.34	1487352
2008-06-16	24.41	26.17	23.81	25.84	1157068
2008-06-17	25.66	26.14	24.70	24.87	557648
2008-06-18	25.11	25.50	24.04	24.48	588524
2008-06-19	24.42	25.70	24.01	25.48	672994
2008-06-20	25.35	25.35	24.07	24.64	662245
2008-06-23	24.89	24.90	23.27	23.29	798283
2008-06-24	23.15	23.71	21.99	22.39	1318124
2008-06-25	22.40	23.23	22.40	22.72	500787
2008-06-26	22.39	22.50	21.44	21.57	681027
2008-06-27	21.42	21.77	20.85	21.51	1285517
2008-06-30	21.61	22.00	21.51	21.62	712834
2008-07-01	21.48	22.93	21.12	22.89	1024602
2008-07-02	23.04	24.15	23.04	23.14	1055865
2008-07-03	23.06	23.92	22.11	22.89	551080
2008-07-07	23.07	23.83	22.98	23.38	743981
2008-07-08	23.47	24.74	22.62	24.61	805631
2008-07-09	24.73	24.79	23.40	23.54	1047674
2008-07-10	23.66	24.16	23.18	23.87	606279
2008-07-11	23.34	23.72	22.28	22.92	788984
2008-07-14	23.20	23.49	22.52	23.18	389823
2008-07-15	22.88	23.59	22.32	22.80	536503
2008-07-16	22.94	24.22	22.86	24.00	573822
2008-07-17	24.31	24.43	23.41	24.17	796342
2008-07-18	24.34	24.64	24.04	24.20	678373
2008-07-21	24.34	24.38	23.30	23.93	293206
2008-07-22	23.86	23.86	22.07	22.59	844297
2008-07-23	23.01	23.73	22.80	22.99	559766
2008-07-24	23.00	23.00	22.40	22.73	513703
2008-07-25	23.00	23.00	22.28	22.53	236681
2008-07-28	23.00	23.05	21.54	21.74	546144
2008-07-29	21.62	22.67	21.62	22.47	602853
2008-07-30	22.34	22.64	21.78	22.30	371439
2008-07-31	22.50	22.60	21.58	21.75	616186
2008-08-01	23.38	24.15	21.95	23.70	1779685
2008-08-04	24.62	25.63	24.17	25.14	1716649
2008-08-05	25.12	25.30	24.12	24.91	1376552
2008-08-06	24.92	25.68	24.62	25.42	946765
2008-08-07	25.30	26.50	25.10	26.01	1152684
2008-08-08	25.45	26.25	25.12	25.83	1162660
2008-08-11	25.80	29.07	25.50	27.91	3631006
2008-08-12	28.77	28.90	27.25	27.65	1465524
2008-08-13	27.65	27.65	23.61	25.91	3328244
2008-08-14	25.29	26.77	24.12	26.55	1065115
2008-08-15	26.70	26.79	24.50	24.87	972814
2008-08-18	24.90	25.31	23.66	24.04	727038
2008-08-19	23.68	24.18	22.71	22.80	1267055
2008-08-20	22.63	23.37	22.56	22.95	895470
2008-08-21	22.61	23.48	22.58	22.99	338791
2008-08-22	23.01	23.50	22.86	23.29	318940
2008-08-25	23.50	24.06	23.11	23.54	763885
2008-08-26	23.55	23.93	23.27	23.47	417830
2008-08-27	23.47	23.90	23.06	23.45	460634
2008-08-28	23.63	24.63	23.33	24.45	595238
2008-08-29	24.27	24.43	23.66	24.32	659861
2008-09-02	24.74	25.22	24.51	25.16	856258
2008-09-03	25.00	25.08	23.72	23.82	1039470
2008-09-04	23.66	23.67	20.90	21.49	1409208
2008-09-05	21.21	21.44	20.54	21.14	1438829
2008-09-08	22.78	23.38	21.59	22.19	1438602
2008-09-09	22.08	22.25	20.29	20.48	960279
2008-09-10	20.53	21.00	20.11	20.69	560525
2008-09-11	20.50	20.58	19.27	20.09	1154253
2008-09-12	20.00	20.46	19.39	20.02	724627
2008-09-15	19.45	19.60	18.40	18.50	839294
2008-09-16	18.07	18.53	16.86	18.21	1509324
2008-09-17	17.82	18.52	17.20	18.28	806303
2008-09-18	18.61	19.09	17.96	18.68	862169
2008-09-19	19.65	20.65	18.77	19.08	1378147
2008-09-22	19.13	19.49	18.51	18.77	412143
2008-09-23	18.75	19.20	18.66	18.93	499180
2008-09-24	18.88	19.73	18.53	19.36	921388
2008-09-25	19.36	19.90	19.31	19.52	456622
2008-09-26	19.06	19.52	18.42	18.56	654814
2008-09-29	18.19	18.23	15.98	16.05	1061313
2008-09-30	16.12	17.55	16.12	17.37	786955
2008-10-01	17.23	17.37	16.70	16.84	393630
2008-10-02	16.79	16.98	15.58	15.78	514050
2008-10-03	15.95	16.54	15.35	15.52	669534
2008-10-06	15.12	15.15	13.90	14.64	1140276
2008-10-07	14.71	14.98	13.29	13.30	830115
2008-10-08	13.09	15.00	13.09	13.95	1051228
2008-10-09	14.57	15.12	13.46	13.67	816975
2008-10-10	13.21	14.37	12.53	13.19	1425270
2008-10-13	13.77	15.25	13.53	15.18	887895
2008-10-14	15.50	16.56	15.38	16.48	1159551
2008-10-15	16.10	16.41	14.48	14.51	837583
2008-10-16	14.60	15.97	13.88	15.82	685595
2008-10-17	15.43	16.65	15.43	15.48	616902
2008-10-20	15.68	15.88	14.56	14.98	627616
2008-10-21	14.64	14.98	13.92	14.12	597631
2008-10-22	13.96	14.17	12.76	13.01	609489
2008-10-23	13.00	13.48	12.43	13.27	867432
2008-10-24	12.19	14.68	12.19	14.43	1162160
2008-10-27	14.41	14.93	13.60	14.09	547415
2008-10-28	14.10	15.93	14.10	15.74	700372
2008-10-29	15.91	16.59	15.21	15.99	533428
2008-10-30	16.32	16.75	15.96	16.65	453613
2008-10-31	16.52	17.16	15.97	16.99	335964
2008-11-03	16.99	17.05	15.82	16.00	427503
2008-11-04	16.23	17.03	15.91	16.91	546767
2008-11-05	16.71	16.92	15.62	15.68	307072
2008-11-06	15.44	15.82	14.04	14.11	429854
2008-11-07	14.29	14.82	13.90	14.62	405559
2008-11-10	14.90	15.27	13.45	13.56	317690
2008-11-11	13.46	14.29	13.08	13.23	349771
2008-11-12	13.04	13.38	12.45	12.54	457251
2008-11-13	12.50	12.87	10.40	12.13	1428652
2008-11-14	11.94	12.25	10.87	11.26	404346
2008-11-17	11.15	11.15	10.46	10.58	447987
2008-11-18	10.66	11.00	9.69	10.06	513882
2008-11-19	10.02	10.33	9.68	9.75	437638
2008-11-20	9.65	9.94	8.69	8.74	887590
2008-11-21	8.88	9.14	8.13	8.28	1117762
2008-11-24	8.45	9.05	8.39	8.99	650805
2008-11-25	9.20	9.20	8.72	8.95	529686
2008-11-26	8.70	9.91	8.23	9.81	759663
2008-11-28	9.73	9.92	9.32	9.57	175984
2008-12-01	9.16	9.46	8.50	8.50	602226
2008-12-02	8.68	8.90	8.31	8.73	571490
2008-12-03	8.51	9.06	8.33	8.74	999765
2008-12-04	8.59	8.98	8.10	8.27	859215
2008-12-05	8.08	8.09	6.96	7.74	1731022
2008-12-08	7.86	9.05	7.86	9.02	1170321
2008-12-09	8.89	9.82	8.53	9.54	657534
2008-12-10	9.60	9.89	9.31	9.49	351149
2008-12-11	9.37	9.80	9.37	9.56	634507
2008-12-12	9.33	10.31	9.33	10.21	465677
2008-12-15	10.23	10.63	10.05	10.37	716628
2008-12-16	10.56	11.96	10.44	11.76	1387302
2008-12-17	11.69	13.27	11.24	12.93	1297664
2008-12-18	12.88	12.92	12.00	12.14	1073915
2008-12-19	12.35	12.66	12.15	12.43	444758
2008-12-22	12.35	12.52	11.57	11.93	393261
2008-12-23	11.99	12.30	11.81	11.84	229577
2008-12-24	11.89	11.98	11.49	11.68	129172
2008-12-26	11.71	11.97	11.60	11.83	122534
2008-12-29	11.83	12.00	11.29	11.68	193660
2008-12-30	11.78	12.06	11.66	11.99	247566
2008-12-31	12.10	12.78	11.94	12.61	491318
2009-01-02	12.63	13.31	12.60	13.13	394334
2009-01-05	13.11	13.65	12.91	13.53	456818
2009-01-06	13.79	14.10	13.51	13.95	617474
2009-01-07	13.68	13.68	12.80	13.01	449730
2009-01-08	12.95	13.04	12.40	12.65	505256
2009-01-09	12.61	12.86	12.08	12.38	296778
2009-01-12	12.35	12.35	11.73	11.90	248646
2009-01-13	11.81	12.05	11.12	11.55	397697
2009-01-14	11.34	11.50	10.82	10.82	428409
2009-01-15	10.85	11.81	10.75	11.72	581488
2009-01-16	11.89	12.19	11.71	12.08	480005
2009-01-20	11.93	12.25	11.20	11.24	329630
2009-01-21	11.32	11.56	10.81	11.41	461726
2009-01-22	11.09	11.53	10.67	11.28	246692
2009-01-23	10.98	12.06	10.73	11.82	623795
2009-01-26	11.90	12.68	11.78	12.47	523158
2009-01-27	12.63	13.41	12.63	12.93	609978
2009-01-28	13.25	13.58	12.82	13.51	873445
2009-01-29	13.25	13.46	12.76	12.80	340580
2009-01-30	12.95	13.12	11.93	12.15	579398
2009-02-02	11.97	12.40	11.69	11.98	451782
2009-02-03	11.82	12.52	11.40	12.50	741274
2009-02-04	12.50	13.39	12.34	13.06	628074
2009-02-05	12.70	13.95	12.70	13.55	394897
2009-02-06	13.71	14.27	13.68	14.06	375897
2009-02-09	13.97	14.20	13.62	13.96	215754
2009-02-10	13.74	14.31	13.15	13.18	389590
2009-02-11	13.21	13.29	12.58	12.83	217116
2009-02-12	12.64	13.15	12.32	12.93	435469
2009-02-13	12.76	14.43	12.75	13.95	1037119
2009-02-17	13.61	13.61	13.10	13.11	500444
2009-02-18	13.12	13.44	12.83	12.86	558692
2009-02-19	12.96	13.40	12.62	12.66	419867
2009-02-20	12.50	12.70	11.99	12.39	573239
2009-02-23	12.45	12.65	11.94	12.01	461869
2009-02-24	12.01	12.77	11.91	12.71	839781
2009-02-25	12.66	12.97	12.22	12.67	325435
2009-02-26	12.73	12.98	12.36	12.39	308262
2009-02-27	12.26	13.24	11.90	12.95	618515
2009-03-02	12.70	12.96	12.43	12.56	540071
2009-03-03	12.69	12.69	11.26	11.31	1324328
2009-03-04	11.70	11.92	11.40	11.70	919082
2009-03-05	11.58	12.34	11.50	12.00	1016788
2009-03-06	12.09	12.93	12.09	12.91	802336
2009-03-09	12.95	13.38	12.65	13.00	558824
2009-03-10	13.25	14.46	13.05	14.37	596386
2009-03-11	14.48	15.40	14.38	14.79	953705
2009-03-12	14.80	15.48	14.53	15.38	407316
2009-03-13	15.39	15.48	14.92	15.21	638556
2009-03-16	15.29	15.49	14.62	14.85	434815
2009-03-17	14.99	15.24	14.77	15.18	820993
2009-03-18	15.16	16.46	14.85	16.40	1059229
2009-03-19	16.45	16.45	15.84	16.06	597700
2009-03-20	16.21	16.21	15.13	15.30	417100
2009-03-23	15.74	16.62	15.32	16.61	483605
2009-03-24	16.36	16.36	15.49	15.52	433902
2009-03-25	15.65	16.11	14.07	15.18	1125893
2009-03-26	15.28	16.50	15.00	16.22	529415
2009-03-27	15.96	16.90	15.76	15.79	553111
2009-03-30	15.62	15.78	14.70	15.13	320278
2009-03-31	15.28	15.87	15.28	15.50	333193
2009-04-01	15.23	15.83	14.92	15.81	441825
2009-04-02	16.05	17.60	16.05	17.21	618819
2009-04-03	17.18	17.29	16.81	17.16	591043
2009-04-06	16.91	17.18	16.33	16.88	457827
2009-04-07	16.68	16.80	16.11	16.35	229922
2009-04-08	16.41	16.49	15.90	16.31	394626
2009-04-09	16.66	17.86	16.46	17.79	865279
2009-04-13	17.29	17.30	16.21	16.93	841240
2009-04-14	16.75	17.00	16.32	16.38	361950
2009-04-15	16.30	16.30	15.69	15.99	265609
2009-04-16	16.09	16.79	16.08	16.57	164721
2009-04-17	16.63	16.96	16.38	16.74	168718
2009-04-20	16.46	16.87	16.02	16.71	412045
2009-04-21	16.60	18.05	16.51	17.74	926619
2009-04-22	17.58	18.63	17.50	17.97	466374
2009-04-23	17.85	17.99	17.06	17.46	483994
2009-04-24	17.50	18.28	17.33	18.07	374812
2009-04-27	17.73	18.00	17.43	17.72	490365
2009-04-28	18.00	18.09	17.54	18.02	719138
2009-04-29	20.08	20.23	18.30	18.46	2601479
2009-04-30	18.88	19.24	18.39	18.50	483248
2009-05-01	18.52	18.60	17.99	18.17	395773
2009-05-04	18.45	19.11	18.32	19.08	241128
2009-05-05	18.57	18.92	18.26	18.80	300601
2009-05-06	18.93	19.02	18.32	18.80	272586
2009-05-07	18.90	18.90	16.80	17.53	714732
2009-05-08	17.64	17.70	16.59	17.10	485034
2009-05-11	16.70	17.18	16.23	16.83	414381
2009-05-12	16.97	17.06	16.10	16.94	847661
2009-05-13	16.79	16.87	16.22	16.74	623713
2009-05-14	16.72	18.14	16.69	17.96	492714
2009-05-15	17.89	18.99	17.73	18.65	560853
2009-05-18	18.68	19.57	18.53	19.51	559414
2009-05-19	19.20	20.30	18.86	20.08	640211
2009-05-20	20.17	20.58	19.51	19.71	395373
2009-05-21	19.39	19.50	18.54	19.15	433565
2009-05-22	19.25	19.59	18.89	19.33	234816
2009-05-26	19.11	20.45	18.80	20.22	364347
2009-05-27	20.20	20.88	19.85	20.32	244041
2009-05-28	20.36	20.49	19.46	20.11	296106
2009-05-29	20.23	20.72	19.69	20.71	470414
2009-06-01	20.47	21.75	20.47	21.37	660804
2009-06-02	21.38	21.56	19.96	20.03	472136
2009-06-03	19.98	20.00	19.06	19.39	436273
2009-06-04	19.43	20.40	19.43	20.40	438194
2009-06-05	20.50	20.72	19.55	20.10	367532
2009-06-08	20.12	20.37	19.46	19.98	293564
2009-06-09	20.01	21.87	19.80	21.60	431178
2009-06-10	21.41	21.94	21.26	21.93	357030
2009-06-11	22.69	23.40	22.38	22.76	691126
2009-06-12	22.71	22.75	22.10	22.35	350993
2009-06-15	22.05	22.23	21.21	22.17	388120
2009-06-16	21.15	22.33	21.15	21.84	599305
2009-06-17	21.78	22.79	20.99	21.90	535399
2009-06-18	22.04	22.10	21.55	21.80	416323
2009-06-19	22.13	22.46	21.86	22.07	431185
2009-06-22	21.97	21.97	20.98	20.98	226523
2009-06-23	21.06	21.13	19.82	20.57	390941
2009-06-24	20.77	21.44	20.62	21.00	176280
2009-06-25	20.92	21.68	20.68	21.61	255221
2009-06-26	22.10	23.22	22.09	22.99	1851766
2009-06-29	22.50	23.00	22.00	22.81	530320
2009-06-30	22.80	22.92	22.01	22.41	561764
2009-07-01	22.55	22.74	22.18	22.58	461120
2009-07-02	22.30	22.49	21.99	22.06	387846
2009-07-06	22.04	22.31	21.80	22.26	352370
2009-07-07	22.33	22.68	22.00	22.18	424921
2009-07-08	22.23	22.45	21.74	22.35	456395
2009-07-09	22.50	23.24	22.24	22.88	397174
2009-07-10	22.83	23.84	22.78	23.51	641159
2009-07-13	23.53	23.89	23.08	23.76	447444
2009-07-14	23.78	23.88	23.46	23.60	385858
2009-07-15	23.90	24.02	23.53	23.73	701533
2009-07-16	23.67	23.93	23.51	23.62	337017
2009-07-17	23.60	23.96	23.35	23.88	370463
2009-07-20	23.88	24.09	23.35	23.48	272480
2009-07-21	23.66	23.83	22.88	23.29	214103
2009-07-22	23.30	24.20	22.98	23.99	449693
2009-07-23	23.91	24.50	23.90	24.18	281410
2009-07-24	24.08	24.24	23.69	23.91	191458
2009-07-27	23.81	24.06	23.22	23.62	343094
2009-07-28	23.34	23.61	22.79	22.95	562647
2009-07-29	22.90	23.48	22.61	23.36	307549
2009-07-30	23.25	24.10	23.20	23.79	355002
2009-07-31	21.49	22.95	20.80	22.19	2351730
2009-08-03	22.29	23.07	22.13	23.07	446650
2009-08-04	22.75	23.65	22.75	23.24	335570
2009-08-05	23.12	23.51	22.56	22.77	332297
2009-08-06	22.79	23.46	21.54	21.67	569229
2009-08-07	22.02	22.22	21.51	21.68	473969
2009-08-10	21.49	21.76	21.28	21.62	190359
2009-08-11	21.45	21.72	21.27	21.37	142967
2009-08-12	21.45	22.25	21.45	21.86	301753
2009-08-13	22.04	22.81	22.00	22.69	226705
2009-08-14	22.68	23.06	22.14	22.91	482269
2009-08-17	22.56	22.90	22.29	22.50	273909
2009-08-18	22.50	22.91	22.31	22.79	236808
2009-08-19	22.47	23.48	22.41	23.44	226710
2009-08-20	23.32	23.50	22.95	23.31	211785
2009-08-21	23.48	23.57	22.97	23.55	448775
2009-08-24	23.50	23.66	23.23	23.28	356717
2009-08-25	23.27	23.30	22.68	23.02	342633
2009-08-26	22.93	23.43	22.88	23.35	197945
2009-08-27	23.31	23.31	22.39	22.54	577564
2009-08-28	22.83	23.22	22.46	22.51	504005
2009-08-31	22.47	22.59	22.28	22.53	402426
2009-09-01	22.47	22.82	21.79	21.87	373149
2009-09-02	21.75	22.36	21.35	22.23	274203
2009-09-03	22.05	23.00	22.05	22.72	330879
2009-09-04	22.61	23.20	22.38	23.04	233918
2009-09-08	23.21	23.56	22.86	23.53	273048
2009-09-09	23.30	23.57	23.25	23.48	522573
2009-09-10	23.44	23.80	23.12	23.77	180382
2009-09-11	23.74	24.17	23.64	23.76	268325
2009-09-14	23.70	23.92	23.24	23.31	236661
2009-09-15	23.29	23.65	23.09	23.20	251790
2009-09-16	23.16	24.22	22.84	24.15	477103
2009-09-17	24.22	24.50	23.68	23.79	536012
2009-09-18	24.00	25.00	24.00	25.00	524307
2009-09-21	24.69	25.03	24.50	24.61	262566
2009-09-22	24.86	25.00	24.57	24.62	244156
2009-09-23	24.73	25.26	24.32	24.34	309562
2009-09-24	24.50	24.51	23.14	23.46	414528
2009-09-25	23.47	23.66	22.66	22.95	600052
2009-09-28	22.99	24.55	22.99	24.17	263897
2009-09-29	24.12	24.30	23.71	23.76	142763
2009-09-30	23.84	23.96	22.99	23.45	351961
2009-10-01	23.41	23.59	21.44	21.45	671564
2009-10-02	21.52	21.75	21.00	21.08	437190
2009-10-05	21.23	21.54	20.83	21.01	291233
2009-10-06	21.22	21.66	21.09	21.56	739474
2009-10-07	21.59	22.10	21.58	21.97	480660
2009-10-08	22.15	22.15	21.31	21.32	498032
2009-10-09	21.37	21.86	21.21	21.67	492443
2009-10-12	21.84	21.84	21.24	21.30	306552
2009-10-13	21.33	21.71	21.26	21.36	231908
2009-10-14	21.70	22.25	21.70	22.23	354340
2009-10-15	22.11	22.33	22.04	22.28	340229
2009-10-16	22.20	22.28	21.75	21.92	413075
2009-10-19	22.05	22.41	21.61	22.16	361964
2009-10-20	22.20	22.46	21.90	22.18	412541
2009-10-21	21.95	22.11	21.36	21.48	676301
2009-10-22	21.43	22.06	21.00	22.00	723884
2009-10-23	20.49	21.16	19.93	20.73	2398617
2009-10-26	20.55	20.98	20.00	20.31	1268951
2009-10-27	20.31	20.58	20.02	20.29	351980
2009-10-28	20.19	20.42	19.37	19.55	879175
2009-10-29	19.77	20.41	19.70	20.20	404767
2009-10-30	20.05	20.22	19.79	19.99	597938
2009-11-02	19.99	20.10	19.20	19.49	425883
2009-11-03	19.32	19.82	19.17	19.75	222912
2009-11-04	19.90	19.96	19.16	19.17	417731
2009-11-05	19.38	19.55	18.93	19.39	300058
2009-11-06	19.30	19.75	19.13	19.35	328075
2009-11-09	19.54	20.18	19.39	20.01	334938
2009-11-10	19.86	20.23	19.68	19.96	220683
2009-11-11	20.16	20.72	20.09	20.60	295409
2009-11-12	20.53	20.77	19.90	20.00	255448
2009-11-13	20.12	20.53	19.91	20.53	251353
2009-11-16	20.78	22.69	20.78	22.66	1110823
2009-11-17	22.63	22.70	22.24	22.39	371314
2009-11-18	22.33	22.53	22.17	22.45	378973
2009-11-19	22.22	22.22	21.44	21.75	609056
2009-11-20	21.52	21.82	21.51	21.76	210538
2009-11-23	22.08	22.64	22.08	22.58	281414
2009-11-24	22.53	22.71	22.03	22.17	231998
2009-11-25	22.33	22.43	22.21	22.32	71788
2009-11-27	21.64	22.09	21.61	21.78	85174
2009-11-30	21.69	21.92	21.02	21.50	183755
2009-12-01	21.86	23.14	21.68	23.05	386669
2009-12-02	23.12	23.89	22.82	23.86	382051
2009-12-03	23.89	23.98	23.54	23.80	318972
2009-12-04	24.00	24.39	23.90	24.10	420762
2009-12-07	24.17	24.56	24.00	24.18	180589
2009-12-08	23.91	24.30	23.77	23.84	368292
2009-12-09	23.86	23.92	23.50	23.72	184517
2009-12-10	23.88	24.04	23.01	23.17	245947
2009-12-11	23.26	23.26	22.57	22.96	159499
2009-12-14	23.11	23.85	22.83	23.85	233872
2009-12-15	23.81	23.90	23.64	23.78	232139
2009-12-16	23.90	24.12	23.68	23.96	372824
2009-12-17	23.87	24.00	23.58	23.72	430130
2009-12-18	23.95	23.97	23.67	23.82	328734
2009-12-21	24.01	24.75	23.81	24.40	213393
2009-12-22	24.50	24.70	24.34	24.67	210337
2009-12-23	24.70	24.70	24.39	24.61	81564
2009-12-24	24.58	24.69	24.42	24.43	35269
2009-12-28	24.44	24.49	23.97	24.12	168014
2009-12-29	24.17	24.30	23.94	24.17	61055
2009-12-30	24.14	24.49	24.06	24.31	94478
2009-12-31	24.31	24.31	23.96	23.97	238638
2010-01-04	24.35	24.50	23.85	24.00	232586
2010-01-05	23.82	24.07	23.55	23.90	208374
2010-01-06	23.60	23.67	22.72	23.10	663615
2010-01-07	23.15	23.28	22.74	22.75	639327
2010-01-08	22.74	23.07	22.74	23.01	171054
2010-01-11	23.05	23.19	22.56	22.77	251203
2010-01-12	22.68	22.88	21.86	22.06	335998
2010-01-13	22.14	22.40	21.48	22.02	546729
2010-01-14	22.01	22.50	21.95	22.24	232142
2010-01-15	22.31	22.31	21.48	21.79	338995
2010-01-19	21.97	22.15	21.75	22.12	357473
2010-01-20	22.01	22.07	21.79	22.01	485289
2010-01-21	22.11	22.47	21.98	22.00	354910
2010-01-22	21.92	22.08	21.33	21.43	603822
2010-01-25	21.66	22.04	21.11	21.46	366809
2010-01-26	21.33	21.48	21.08	21.15	210406
2010-01-27	21.09	21.71	20.88	21.66	269725
2010-01-28	21.65	21.90	20.69	20.90	312845
2010-01-29	20.98	21.05	20.39	20.62	757398
2010-02-01	20.76	21.31	20.54	21.01	374264
2010-02-02	20.80	21.63	20.71	21.50	597239
2010-02-03	19.90	20.28	19.28	19.87	1882752
2010-02-04	19.67	19.70	18.94	18.98	860942
2010-02-05	18.80	20.25	18.40	19.44	1480241
2010-02-08	19.52	19.94	19.05	19.52	524882
2010-02-09	20.25	20.62	19.64	20.20	509493
2010-02-10	20.19	20.67	19.85	20.49	469693
2010-02-11	21.19	21.45	20.39	21.25	754568
2010-02-12	20.89	21.85	20.89	21.50	477384
2010-02-16	21.70	21.81	21.45	21.66	157185
2010-02-17	21.79	21.79	21.27	21.53	235741
2010-02-18	21.45	21.63	21.19	21.62	242629
2010-02-19	21.57	21.57	21.13	21.19	313446
2010-02-22	21.20	21.22	20.89	20.94	503051
2010-02-23	20.97	21.01	20.39	20.55	396398
2010-02-24	20.55	20.91	20.55	20.83	275055
2010-02-25	20.52	20.74	20.27	20.73	152741
2010-02-26	20.68	20.72	20.25	20.31	150538
2010-03-01	20.40	21.01	20.23	20.85	620386
2010-03-02	20.94	21.50	20.69	21.16	626152
2010-03-03	21.23	21.42	20.75	20.92	207074
2010-03-04	20.90	21.00	20.59	20.94	134431
2010-03-05	21.06	21.10	20.70	20.85	288169
2010-03-08	20.91	21.25	20.41	21.19	784031
2010-03-09	21.06	21.18	20.57	20.86	241090
2010-03-10	20.78	21.14	20.74	20.91	398419
2010-03-11	20.76	20.76	20.43	20.67	381709
2010-03-12	20.80	20.98	20.25	20.36	349556
2010-03-15	20.39	20.54	20.29	20.49	170529
2010-03-16	20.55	21.06	20.42	20.85	166590
2010-03-17	20.82	21.71	20.75	21.56	553400
2010-03-18	21.61	22.05	21.48	21.69	372536
2010-03-19	21.81	21.81	21.24	21.44	339107
2010-03-22	21.30	22.58	21.30	22.52	510173
2010-03-23	22.62	23.47	22.41	23.07	488712
2010-03-24	23.05	23.09	22.56	22.68	307057
2010-03-25	22.76	23.30	22.59	22.90	360250
2010-03-26	22.91	22.93	21.67	22.09	455479
2010-03-29	22.12	22.33	21.77	21.89	262869
2010-03-30	21.98	22.45	21.98	22.37	331145
2010-03-31	22.30	22.58	22.12	22.30	309852
2010-04-01	22.49	22.95	22.42	22.66	249802
2010-04-05	22.65	23.14	22.64	22.83	133558
2010-04-06	22.73	22.98	22.52	22.78	119293
2010-04-07	22.69	23.03	22.46	22.82	112801
2010-04-08	22.68	22.97	22.50	22.81	215150
2010-04-09	22.78	22.99	22.68	22.91	174551
2010-04-12	22.99	23.18	22.90	23.18	174555
2010-04-13	23.06	23.68	22.93	23.67	445282
2010-04-14	23.85	24.85	23.80	24.75	596735
2010-04-15	24.61	24.73	24.35	24.55	135626
2010-04-16	24.56	24.56	23.91	24.21	241292
2010-04-19	24.05	24.40	23.68	24.11	191901
2010-04-20	24.23	24.42	24.12	24.37	142551
2010-04-21	24.31	24.50	24.04	24.39	145921
2010-04-22	24.14	24.70	23.92	24.61	277269
2010-04-23	24.55	24.69	24.18	24.69	114819
2010-04-26	24.51	24.70	24.37	24.59	175177
2010-04-27	24.46	24.67	24.08	24.18	223416
2010-04-28	24.26	24.56	24.09	24.35	298156
2010-04-29	24.49	25.00	23.91	24.91	570656
2010-04-30	24.80	25.34	24.55	24.65	1088745
2010-05-03	24.87	25.23	24.09	24.15	487588
2010-05-04	23.82	23.92	22.67	22.90	602598
2010-05-05	22.66	23.40	22.50	22.59	249811
2010-05-06	22.50	23.00	20.06	21.81	581444
2010-05-07	21.62	21.62	20.34	20.63	671797
2010-05-10	21.31	22.03	21.31	21.99	282416
2010-05-11	21.65	22.03	21.48	21.58	282486
2010-05-12	21.57	21.59	21.05	21.30	430860
2010-05-13	21.25	21.41	20.33	20.81	1121876
2010-05-14	20.62	20.78	20.00	20.51	457755
2010-05-17	20.11	20.70	19.94	20.19	672498
2010-05-18	20.47	20.51	19.32	19.58	574978
2010-05-19	19.55	20.37	19.55	20.03	555639
2010-05-20	19.57	19.76	19.23	19.32	571275
2010-05-21	19.11	20.62	19.06	20.08	834260
2010-05-24	20.04	20.11	19.35	19.44	467008
2010-05-25	19.14	19.41	18.53	19.36	836394
2010-05-26	19.45	20.05	19.34	19.47	334666
2010-05-27	19.86	20.05	19.55	19.97	275419
2010-05-28	19.90	19.90	19.06	19.19	390617
2010-06-01	19.00	19.70	18.75	18.84	747930
2010-06-02	19.04	19.33	18.68	19.30	214249
2010-06-03	19.38	19.97	19.38	19.73	301684
2010-06-04	19.20	19.67	18.83	18.92	317484
2010-06-07	18.93	19.07	17.85	17.98	457953
2010-06-08	18.01	18.12	17.34	17.56	481221
2010-06-09	17.76	18.19	17.47	17.95	733612
2010-06-10	18.33	18.44	17.95	18.35	376253
2010-06-11	18.18	18.68	18.02	18.56	245266
2010-06-14	18.72	19.02	18.59	18.61	218523
2010-06-15	18.85	19.96	18.80	19.81	540947
2010-06-16	19.75	20.71	19.54	20.46	629750
2010-06-17	20.65	21.07	20.31	20.83	475598
2010-06-18	20.97	20.97	20.33	20.37	275364
2010-06-21	20.70	21.06	19.74	19.91	216384
2010-06-22	19.92	20.18	18.97	18.99	749004
2010-06-23	18.96	19.00	18.51	18.72	348079
2010-06-24	18.54	18.85	18.11	18.14	388840
2010-06-25	18.19	18.51	17.88	18.37	807116
2010-06-28	18.21	18.70	18.21	18.39	332452
2010-06-29	17.99	18.27	17.62	17.93	296690
2010-06-30	17.88	18.14	17.73	17.86	314164
2010-07-01	17.84	18.02	17.38	17.69	405963
2010-07-02	17.77	17.85	17.38	17.57	130686
2010-07-06	17.88	18.09	17.25	17.36	198881
2010-07-07	17.37	18.21	17.29	18.11	261610
2010-07-08	18.30	18.52	18.04	18.25	210959
2010-07-09	17.74	18.46	17.39	18.39	288003
2010-07-12	18.35	18.84	18.14	18.77	197087
2010-07-13	19.11	19.44	18.88	19.23	311126
2010-07-14	19.47	19.47	18.94	19.03	261670
2010-07-15	19.01	19.34	18.68	19.00	194492
2010-07-16	18.86	18.86	18.43	18.52	213574
2010-07-19	18.59	19.06	18.43	19.03	139190
2010-07-20	18.77	18.97	18.20	18.53	342020
2010-07-21	18.71	18.75	18.18	18.24	224767
2010-07-22	18.50	18.76	18.44	18.58	303194
2010-07-23	18.47	18.76	18.31	18.59	312886
2010-07-26	18.69	19.44	18.56	19.40	590441
2010-07-27	19.55	19.90	19.43	19.69	466719
2010-07-28	19.60	19.70	19.00	19.17	389140
2010-07-29	19.64	19.72	18.19	18.23	1279912
2010-07-30	18.02	18.07	17.53	17.62	1244539
2010-08-02	17.70	17.75	17.17	17.18	1184373
2010-08-03	17.23	17.29	16.92	17.04	704465
2010-08-04	17.09	17.28	16.99	17.24	686437
2010-08-05	17.21	17.67	17.10	17.60	612099
2010-08-06	17.30	18.05	17.30	17.95	549956
2010-08-09	18.13	18.41	17.62	18.38	275456
2010-08-10	18.15	18.29	17.93	17.97	288010
2010-08-11	17.17	17.27	15.90	17.10	1179389
2010-08-12	16.75	17.50	16.75	17.27	581501
2010-08-13	17.17	17.66	17.11	17.16	407847
2010-08-16	17.08	17.39	17.00	17.12	285198
2010-08-17	17.30	17.65	17.13	17.32	224810
2010-08-18	17.34	17.49	17.06	17.20	314385
2010-08-19	17.35	17.58	16.85	17.01	264834
2010-08-20	17.13	17.51	16.91	17.45	247987
2010-08-23	17.91	18.27	17.15	17.15	476030
2010-08-24	17.36	17.38	16.95	16.95	566296
2010-08-25	17.00	17.61	17.00	17.55	373457
2010-08-26	17.83	17.86	17.14	17.23	333334
2010-08-27	17.71	17.78	17.03	17.69	655847
2010-08-30	18.42	18.45	17.26	17.45	805170
2010-08-31	17.38	17.49	16.26	16.41	591730
2010-09-01	16.69	17.19	16.59	16.79	321754
2010-09-02	16.88	17.41	16.65	17.36	319743
2010-09-03	17.53	17.66	17.25	17.33	303231
2010-09-07	17.31	17.42	16.52	16.52	294785
2010-09-08	16.58	16.72	16.37	16.45	277902
2010-09-09	16.65	17.25	16.60	16.89	837244
2010-09-10	16.90	17.07	16.11	16.23	442284
2010-09-13	16.33	17.12	16.33	17.10	635673
2010-09-14	17.03	17.62	16.95	17.56	524774
2010-09-15	18.10	18.11	16.78	17.44	2125197
2010-09-16	17.31	17.47	16.69	16.89	969404
2010-09-17	17.12	17.18	16.39	16.73	4495998
2010-09-20	16.70	17.01	16.52	16.68	830535
2010-09-21	16.66	16.76	16.34	16.44	600624
2010-09-22	16.38	16.38	15.51	15.70	765037
2010-09-23	15.54	16.28	15.46	15.81	282925
2010-09-24	15.99	16.41	15.75	16.36	779227
2010-09-27	16.31	16.57	16.20	16.26	424668
2010-09-28	16.21	16.87	15.83	16.80	651719
2010-09-29	16.80	16.81	16.37	16.45	398565
2010-09-30	16.62	16.62	16.12	16.33	520968
2010-10-01	16.52	16.55	15.93	16.15	356744
2010-10-04	16.08	16.46	15.87	16.18	407875
2010-10-05	16.37	16.49	16.12	16.27	395216
2010-10-06	16.22	16.28	15.77	15.92	353773
2010-10-07	16.03	16.17	15.77	16.09	207021
2010-10-08	16.09	16.37	15.79	16.30	281342
2010-10-11	16.29	16.73	16.29	16.41	162635
2010-10-12	16.40	16.99	16.18	16.86	456453
2010-10-13	16.90	16.95	16.55	16.61	304320
2010-10-14	16.57	16.64	15.85	16.08	569326
2010-10-15	16.30	16.50	15.93	16.13	343162
2010-10-18	16.10	16.15	15.94	16.11	165861
2010-10-19	15.89	15.99	15.59	15.70	394300
2010-10-20	15.72	15.89	15.18	15.22	463986
2010-10-21	15.23	15.36	14.75	15.09	329882
2010-10-22	15.10	15.34	14.98	15.10	828715
2010-10-25	15.19	16.04	15.09	15.91	821909
2010-10-26	15.76	16.12	15.68	16.08	519837
2010-10-27	15.90	16.19	15.83	16.18	569320
2010-10-28	16.15	16.23	15.67	15.82	587779
2010-10-29	15.70	16.50	15.59	16.07	646505
2010-11-01	16.20	16.63	16.06	16.11	457323
2010-11-02	16.26	16.52	16.25	16.52	424128
2010-11-03	16.51	16.92	16.37	16.85	1086868
2010-11-04	15.01	15.64	15.00	15.40	3761087
2010-11-05	15.44	16.03	15.34	15.48	1463089
2010-11-08	15.49	15.49	14.95	15.14	1302779
2010-11-09	15.19	15.76	15.00	15.57	700183
2010-11-10	15.43	16.35	15.43	16.33	771145
2010-11-11	16.09	16.11	15.79	15.98	568540
2010-11-12	15.89	16.29	15.88	16.01	421118
2010-11-15	16.10	16.36	15.95	16.20	542670
2010-11-16	16.06	16.27	15.55	15.59	374397
2010-11-17	15.66	16.03	15.55	15.76	298156
2010-11-18	15.90	16.28	15.79	16.14	268432
2010-11-19	16.17	16.17	15.83	15.83	444946
2010-11-22	15.65	16.01	15.50	15.95	289129
2010-11-23	15.80	16.55	15.66	16.30	529618
2010-11-24	16.43	16.58	16.33	16.54	305395
2010-11-26	16.45	16.73	16.39	16.59	81027
2010-11-29	16.48	16.60	16.18	16.53	169547
2010-11-30	16.37	16.37	16.03	16.13	269887
2010-12-01	16.33	16.73	16.33	16.51	455189
2010-12-02	16.44	17.03	16.44	17.00	341054
2010-12-03	16.98	17.53	16.89	17.43	516952
2010-12-06	17.40	17.62	17.05	17.29	368994
2010-12-07	17.40	18.30	17.30	18.26	675630
2010-12-08	18.28	18.52	17.74	17.75	707496
2010-12-09	17.92	18.00	17.40	17.44	284344
2010-12-10	17.44	17.47	16.84	17.15	511338
2010-12-13	17.15	17.35	16.96	17.01	211542
2010-12-14	17.11	17.11	16.67	16.80	363287
2010-12-15	16.85	16.87	16.19	16.30	434578
2010-12-16	16.28	16.74	16.18	16.59	368628
2010-12-17	16.63	16.65	16.28	16.38	445117
2010-12-20	16.30	16.51	16.05	16.15	399016
2010-12-21	16.23	16.31	16.07	16.17	267909
2010-12-22	16.15	16.21	15.74	16.11	353900
2010-12-23	16.11	16.45	16.07	16.23	189860
2010-12-27	16.26	16.32	16.00	16.26	102780
2010-12-28	16.26	16.52	15.97	16.44	256755
2010-12-29	16.44	16.69	16.30	16.61	210205
2010-12-30	16.65	16.70	16.40	16.40	135447
2010-12-31	16.42	16.63	16.25	16.52	206565
2011-01-03	16.60	17.12	16.59	16.89	419253
2011-01-04	16.60	16.60	15.32	15.77	1229667
2011-01-05	16.48	16.50	15.80	15.87	1178592
2011-01-06	15.95	16.34	15.90	16.11	496889
2011-01-07	16.21	16.28	16.01	16.06	219115
2011-01-10	16.01	16.08	15.76	15.97	339973
2011-01-11	16.08	16.12	15.84	15.96	441680
2011-01-12	16.01	16.07	15.88	16.03	508394
2011-01-13	15.96	16.01	15.88	15.92	430311
2011-01-14	15.94	16.10	15.84	15.98	530394
2011-01-18	16.01	16.06	15.85	15.85	242353
2011-01-19	15.84	15.84	15.53	15.58	452001
2011-01-20	15.50	15.51	15.25	15.31	377877
2011-01-21	15.34	15.37	15.01	15.10	318222
2011-01-24	15.08	15.56	15.03	15.29	265056
2011-01-25	15.17	15.31	14.93	15.01	180078
2011-01-26	15.00	15.20	14.89	15.08	338153
2011-01-27	15.13	15.23	14.98	15.01	353501
2011-01-28	14.99	15.04	14.51	14.65	399025
2011-01-31	14.73	14.82	14.40	14.67	782407
2011-02-01	14.63	15.08	14.63	14.96	266955
2011-02-02	15.00	15.03	14.73	14.79	375521
2011-02-03	14.73	14.83	14.51	14.81	421518
2011-02-04	16.48	16.60	15.25	15.64	2400410
2011-02-07	15.60	15.99	15.38	15.77	627143
2011-02-08	15.73	15.88	15.59	15.69	377581
2011-02-09	15.70	15.74	15.50	15.61	304284
2011-02-10	15.71	15.90	15.59	15.80	560285
2011-02-11	15.69	15.91	15.55	15.91	304857
2011-02-14	15.87	16.09	15.68	15.84	208428
2011-02-15	15.78	15.82	15.41	15.45	500654
2011-02-16	15.50	15.76	15.46	15.63	193611
2011-02-17	15.59	15.98	15.51	15.80	195862
2011-02-18	15.92	16.30	15.89	16.24	683453
2011-02-22	16.05	16.08	15.55	15.67	416320
2011-02-23	15.62	15.66	14.88	14.90	567072
2011-02-24	14.91	15.15	14.60	14.81	733761
2011-02-25	14.73	15.47	14.73	15.41	337301
2011-02-28	15.41	15.61	15.15	15.45	374680
2011-03-01	15.54	15.61	14.98	15.02	383270
2011-03-02	14.97	15.15	14.91	15.04	354512
2011-03-03	15.28	15.37	15.04	15.31	285728
2011-03-04	15.42	15.42	14.98	15.10	327648
2011-03-07	15.17	15.37	14.37	14.39	425851
2011-03-08	14.41	14.78	14.06	14.48	412491
2011-03-09	14.40	14.50	13.76	13.88	641190
2011-03-10	13.69	14.00	13.52	13.71	334531
2011-03-11	13.71	13.95	13.65	13.89	349664
2011-03-14	13.74	13.98	13.69	13.80	648801
2011-03-15	13.38	13.49	13.20	13.40	668496
2011-03-16	13.36	13.75	13.20	13.26	303260
2011-03-17	13.50	13.52	13.07	13.13	311046
2011-03-18	13.28	13.46	12.95	13.31	804875
2011-03-21	13.48	13.72	13.29	13.40	313440
2011-03-22	13.45	13.45	13.00	13.19	363092
2011-03-23	13.05	13.88	13.05	13.84	449576
2011-03-24	13.96	14.22	13.85	14.07	336221
2011-03-25	14.17	14.23	14.01	14.01	273148
2011-03-28	14.05	14.16	14.02	14.06	223557
2011-03-29	14.06	14.31	13.93	14.23	249525
2011-03-30	14.31	14.36	14.11	14.32	219527
2011-03-31	14.35	14.44	14.01	14.19	487832
2011-04-01	14.29	14.31	13.95	13.98	261459
2011-04-04	13.97	13.97	13.41	13.63	362947
2011-04-05	13.75	14.87	13.75	14.48	811233
2011-04-06	14.58	14.69	14.40	14.57	222610
2011-04-07	14.61	15.08	14.60	14.82	316298
2011-04-08	14.97	14.98	14.58	14.63	194414
2011-04-11	14.58	14.83	14.50	14.60	325906
2011-04-12	14.51	14.55	14.11	14.30	317014
2011-04-13	14.36	14.36	14.01	14.23	307444
2011-04-14	14.13	14.35	14.01	14.27	209373
2011-04-15	14.22	14.25	13.97	14.23	204666
2011-04-18	13.94	14.22	13.84	14.12	328381
2011-04-19	14.12	14.53	14.04	14.52	446311
2011-04-20	14.89	15.41	14.77	15.39	666517
2011-04-21	15.48	15.52	15.33	15.46	256324
2011-04-25	15.43	15.44	15.31	15.40	144481
2011-04-26	15.47	16.00	15.44	15.95	500096
2011-04-27	15.95	16.09	15.77	16.09	442076
2011-04-28	15.99	16.21	15.96	16.00	929801
2011-04-29	16.98	18.56	16.86	16.98	2400883
2011-05-02	17.15	17.22	16.56	16.72	1037193
2011-05-03	16.57	16.85	16.26	16.34	609024
2011-05-04	16.32	16.40	15.96	16.05	468186
2011-05-05	15.90	16.49	15.82	16.23	306477
2011-05-06	16.30	16.55	16.17	16.21	273323
2011-05-09	16.24	16.40	15.99	16.26	130486
2011-05-10	16.14	16.40	16.14	16.38	187620
2011-05-11	16.36	16.41	16.08	16.25	288086
2011-05-12	16.18	16.64	16.11	16.54	164362
2011-05-13	16.75	17.03	16.21	16.27	529414
2011-05-16	16.21	16.80	16.04	16.25	433777
2011-05-17	16.11	16.37	16.00	16.25	275498
2011-05-18	16.34	16.72	16.28	16.62	173386
2011-05-19	16.63	16.84	16.24	16.77	357464
2011-05-20	16.65	16.96	16.19	16.61	433286
2011-05-23	16.35	16.38	16.11	16.15	227425
2011-05-24	16.19	16.50	16.00	16.16	262732
2011-05-25	16.11	16.34	16.00	16.21	260654
2011-05-26	16.19	16.73	16.17	16.71	281392
2011-05-27	16.75	17.07	16.61	17.00	351023
2011-05-31	17.17	17.31	17.01	17.30	569334
2011-06-01	17.17	17.17	16.63	16.64	794429
2011-06-02	16.61	16.83	16.55	16.70	256629
2011-06-03	16.44	16.68	16.10	16.25	233903
2011-06-06	16.22	16.29	16.05	16.09	175042
2011-06-07	16.23	16.37	16.05	16.22	127842
2011-06-08	16.15	16.31	15.75	15.90	223566
2011-06-09	15.99	16.22	15.42	15.47	406823
2011-06-10	15.41	15.49	14.96	15.18	289439
2011-06-13	15.18	15.23	14.98	15.10	255103
2011-06-14	15.27	15.45	15.16	15.30	239751
2011-06-15	15.13	15.28	14.71	14.78	308212
2011-06-16	14.75	15.11	14.59	14.77	315552
2011-06-17	14.84	14.84	14.14	14.28	667651
2011-06-20	14.28	14.50	14.10	14.34	260565
2011-06-21	14.43	14.81	14.25	14.70	260719
2011-06-22	14.60	14.68	14.49	14.49	233258
2011-06-23	14.28	15.09	14.25	15.05	318383
2011-06-24	15.05	15.19	14.86	15.14	869052
2011-06-27	15.08	15.17	14.79	15.05	294685
2011-06-28	15.07	15.26	14.93	15.21	227590
2011-06-29	15.25	15.25	14.83	15.14	200553
2011-06-30	15.10	15.56	15.05	15.42	342541
2011-07-01	15.43	15.64	15.16	15.46	181018
2011-07-05	15.44	15.50	15.27	15.34	136440
2011-07-06	15.33	15.47	14.95	15.07	211465
2011-07-07	15.19	15.54	15.19	15.30	274502
2011-07-08	15.08	15.28	14.69	14.81	290875
2011-07-11	14.62	14.98	14.53	14.80	203107
2011-07-12	14.67	14.68	13.96	13.99	303125
2011-07-13	14.04	14.40	13.98	14.25	230484
2011-07-14	14.20	14.34	13.78	13.78	343956
2011-07-15	13.82	14.06	13.50	13.60	393862
2011-07-18	13.55	13.75	13.43	13.60	158655
2011-07-19	13.72	13.98	13.66	13.66	317021
2011-07-20	13.69	13.72	13.44	13.50	558416
2011-07-21	13.50	13.71	13.50	13.65	313590
2011-07-22	13.68	14.00	13.52	13.94	531871
2011-07-25	13.74	13.89	13.54	13.69	238503
2011-07-26	13.73	14.35	13.73	14.23	546529
2011-07-27	14.09	14.19	13.38	13.65	398406
2011-07-28	13.63	13.90	13.45	13.65	295602
2011-07-29	13.42	13.81	13.39	13.49	514590
2011-08-01	13.55	13.81	12.98	13.23	322621
2011-08-02	12.95	13.35	12.75	12.76	254457
2011-08-03	14.17	15.16	13.55	13.89	1760236
2011-08-04	13.70	13.96	13.10	13.11	661185
2011-08-05	13.31	13.75	12.65	12.80	678166
2011-08-08	12.54	13.00	11.73	11.73	781472
2011-08-09	11.96	12.33	11.01	12.29	797082
2011-08-10	11.80	12.32	11.47	11.86	567210
2011-08-11	11.96	12.60	11.75	12.45	363340
2011-08-12	12.59	12.59	12.05	12.36	303024
2011-08-15	12.45	12.59	12.22	12.53	480857
2011-08-16	12.41	12.65	12.25	12.48	296630
2011-08-17	12.51	12.66	12.34	12.55	230354
2011-08-18	12.15	12.27	11.50	11.60	310561
2011-08-19	11.42	11.80	11.31	11.46	163795
2011-08-22	11.77	11.77	11.18	11.53	317748
2011-08-23	11.60	12.49	11.46	12.45	335743
2011-08-24	12.45	12.55	12.25	12.47	216599
2011-08-25	12.34	12.48	12.06	12.14	222183
2011-08-26	12.02	12.50	11.85	12.40	170426
2011-08-29	12.51	12.80	12.37	12.80	209488
2011-08-30	12.70	12.81	12.38	12.77	218761
2011-08-31	12.79	12.80	12.45	12.63	293060
2011-09-01	12.60	12.80	11.90	12.01	214560
2011-09-02	11.73	11.85	11.36	11.44	177451
2011-09-06	11.10	11.31	10.97	11.28	187245
2011-09-07	11.48	11.71	11.48	11.70	237024
2011-09-08	11.63	11.98	11.30	11.42	160239
2011-09-09	11.30	11.48	11.04	11.22	260903
2011-09-12	11.02	11.64	11.01	11.64	357434
2011-09-13	11.66	12.07	11.55	11.95	262478
2011-09-14	12.03	12.69	11.97	12.41	247236
2011-09-15	12.46	12.82	12.32	12.79	327373
2011-09-16	12.86	12.86	12.51	12.67	899583
2011-09-19	12.38	12.58	11.98	12.21	220230
2011-09-20	12.23	12.31	11.52	11.54	234157
2011-09-21	11.10	11.80	10.94	10.96	482413
2011-09-22	10.61	10.95	10.48	10.70	320431
2011-09-23	10.70	11.10	10.54	11.00	190931
2011-09-26	11.10	11.19	10.52	10.99	213927
2011-09-27	11.24	11.45	10.81	11.12	555484
2011-09-28	11.15	11.26	10.44	10.44	158732
2011-09-29	10.70	10.77	10.27	10.57	194803
2011-09-30	10.39	10.67	10.16	10.18	167589
2011-10-03	10.08	10.27	9.65	9.67	394963
2011-10-04	9.56	10.34	9.49	10.30	518082
2011-10-05	10.29	10.76	9.98	10.60	223016
2011-10-06	10.61	10.82	10.46	10.75	250132
2011-10-07	10.80	10.99	10.63	10.90	318892
2011-10-10	11.11	11.14	10.92	11.11	296025
2011-10-11	10.98	11.13	10.94	11.01	171558
2011-10-12	11.12	11.25	10.92	11.18	252188
2011-10-13	11.09	11.80	11.09	11.74	221419
2011-10-14	11.90	11.96	11.70	11.96	232038
2011-10-17	11.83	11.94	11.23	11.30	227897
2011-10-18	11.32	11.74	11.11	11.70	170179
2011-10-19	11.67	11.73	11.25	11.28	157816
2011-10-20	11.27	11.37	10.87	11.23	153838
2011-10-21	11.45	11.60	11.25	11.57	172535
2011-10-24	11.65	12.20	11.65	12.18	138288
2011-10-25	12.04	12.23	11.78	11.82	223371
2011-10-26	12.00	12.38	11.63	12.31	169864
2011-10-27	12.58	13.42	12.55	12.75	431226
2011-10-28	11.66	12.83	11.66	12.76	563303
2011-10-31	12.50	12.74	12.31	12.46	172133
2011-11-01	11.91	12.26	11.78	12.03	343834
2011-11-02	11.95	12.05	11.79	12.03	336163
2011-11-03	12.17	12.28	11.85	12.19	324432
2011-11-04	12.08	12.50	12.03	12.48	137573
2011-11-07	12.45	12.56	12.25	12.47	187500
2011-11-08	12.56	12.99	12.25	12.68	138386
2011-11-09	12.33	12.53	11.93	11.97	166379
2011-11-10	11.90	12.25	11.90	12.09	138178
2011-11-11	12.21	12.67	12.13	12.63	122373
2011-11-14	12.54	12.61	12.17	12.30	110749
2011-11-15	12.25	12.85	12.20	12.78	111990
2011-11-16	12.61	13.06	12.31	12.70	258119
2011-11-17	12.64	12.93	11.96	12.05	177053
2011-11-18	12.07	12.14	11.93	11.96	118747
2011-11-21	11.75	11.75	11.41	11.62	129126
2011-11-22	11.59	11.74	11.27	11.29	106006
2011-11-23	11.17	11.26	10.95	11.07	144843
2011-11-25	11.02	11.18	10.84	10.85	70000
2011-11-28	11.31	11.51	11.02	11.46	167019
2011-11-29	11.41	11.54	11.17	11.27	68169
2011-11-30	11.75	12.07	11.42	12.04	241433
2011-12-01	12.00	12.44	11.79	12.36	250807
2011-12-02	12.51	12.64	12.20	12.32	142768
2011-12-05	12.88	13.28	12.65	13.18	321956
2011-12-06	13.18	13.61	13.05	13.55	366736
2011-12-07	13.48	14.16	13.32	14.11	689127
2011-12-08	13.92	14.50	13.92	14.01	682765
2011-12-09	13.98	14.17	13.56	13.93	419484
2011-12-12	13.64	13.99	13.40	13.52	247886
2011-12-13	13.65	13.89	13.11	13.66	418127
2011-12-14	13.58	13.69	13.36	13.36	256038
2011-12-15	13.59	13.73	13.32	13.43	236705
2011-12-16	13.55	14.26	13.55	14.23	722751
2011-12-19	14.30	14.49	13.69	13.71	175466
2011-12-20	14.04	14.55	13.95	14.54	224083
2011-12-21	14.54	14.66	14.15	14.58	226086
2011-12-22	14.60	15.33	14.51	15.29	237148
2011-12-23	15.38	15.54	15.14	15.53	138504
2011-12-27	15.46	15.61	15.25	15.57	220241
2011-12-28	15.56	15.56	15.04	15.08	281167
2011-12-29	15.10	15.45	15.02	15.31	181031
2011-12-30	15.26	15.42	15.06	15.07	142753
2012-01-03	15.45	15.53	15.11	15.20	238087
2012-01-04	15.08	15.30	14.58	14.86	232693
2012-01-05	14.81	15.32	14.68	15.20	244421
2012-01-06	15.16	15.34	15.07	15.20	139886
2012-01-09	15.27	15.68	15.22	15.60	307434
2012-01-10	15.80	15.80	15.51	15.63	178540
2012-01-11	15.50	15.71	15.50	15.65	188988
2012-01-12	15.72	15.72	15.52	15.65	222497
2012-01-13	15.50	15.59	15.15	15.25	167974
2012-01-17	15.39	15.65	15.12	15.30	214077
2012-01-18	15.45	16.73	15.24	16.50	603475
2012-01-19	16.55	16.80	16.42	16.75	256364
2012-01-20	16.71	17.66	16.63	17.59	401808
2012-01-23	17.60	17.65	17.06	17.12	247178
2012-01-24	17.06	17.41	16.98	17.07	229886
2012-01-25	17.08	17.08	16.40	16.66	292107
2012-01-26	16.66	17.27	16.12	16.70	157908
2012-01-27	16.60	16.80	16.51	16.69	133003
2012-01-30	16.47	16.59	16.16	16.40	123318
2012-01-31	16.54	16.65	16.27	16.39	99504
2012-02-01	16.58	17.19	16.50	16.93	176130
2012-02-02	16.74	16.92	16.47	16.58	186094
2012-02-03	16.78	17.19	16.73	17.04	148246
2012-02-06	16.91	17.02	16.42	16.46	97727
2012-02-07	16.42	16.52	16.18	16.30	187856
2012-02-08	16.35	16.66	16.19	16.31	201224
2012-02-09	16.44	16.96	16.06	16.27	266458
2012-02-10	16.42	18.73	16.42	17.00	1214546
2012-02-13	17.32	17.64	16.84	17.56	464856
2012-02-14	17.16	17.63	16.84	17.59	304259
2012-02-15	17.63	17.80	17.46	17.61	182863
2012-02-16	17.60	18.56	17.34	18.48	361123
2012-02-17	18.58	18.64	18.16	18.22	226862
2012-02-21	18.10	18.46	17.59	17.68	203045
2012-02-22	17.61	17.89	17.15	17.69	199004
2012-02-23	17.78	18.57	17.43	18.55	298049
2012-02-24	18.55	19.15	18.38	19.00	698760
2012-02-27	18.92	19.74	18.60	19.57	453991
2012-02-28	19.55	19.84	19.08	19.27	467770
2012-02-29	19.27	19.27	18.59	18.59	342586
2012-03-01	18.82	18.98	18.51	18.69	334061
2012-03-02	18.71	18.98	18.33	18.59	446286
2012-03-05	18.52	18.52	17.51	17.84	526323
2012-03-06	17.63	17.79	17.31	17.51	435701
2012-03-07	17.53	17.67	17.33	17.40	639381
2012-03-08	17.48	17.71	17.29	17.57	498222
2012-03-09	17.58	18.20	17.58	18.08	394141
2012-03-12	18.09	18.31	17.96	18.20	163622
2012-03-13	18.39	18.66	18.26	18.55	290152
2012-03-14	18.59	19.29	18.52	18.82	400035
2012-03-15	18.84	19.21	18.62	19.14	336694
2012-03-16	19.23	19.25	18.92	19.03	229495
2012-03-19	18.91	19.58	18.89	19.35	158257
2012-03-20	19.22	19.22	18.82	19.00	188374
2012-03-21	19.05	19.35	19.04	19.08	103181
2012-03-22	18.84	18.99	18.68	18.82	133427
2012-03-23	18.79	19.28	18.51	19.13	111833
2012-03-26	19.37	19.66	19.33	19.64	152463
2012-03-27	19.63	19.91	19.49	19.62	190093
2012-03-28	19.59	19.68	19.10	19.62	268127
2012-03-29	19.44	19.64	19.00	19.56	135743
2012-03-30	19.76	19.90	19.24	19.67	305445
2012-04-02	19.66	19.99	19.28	19.88	212592
2012-04-03	19.89	19.89	19.30	19.39	144333
2012-04-04	19.15	19.15	18.72	19.05	278930
2012-04-05	18.73	19.76	18.73	19.66	247073
2012-04-09	19.26	19.46	19.00	19.10	243812
2012-04-10	19.24	19.88	19.01	19.13	460838
2012-04-11	19.36	19.56	19.04	19.31	263545
2012-04-12	19.34	19.96	19.31	19.89	150931
2012-04-13	19.85	19.85	19.50	19.72	149792
2012-04-16	19.73	19.87	19.51	19.70	169440
2012-04-17	19.88	20.75	19.81	20.18	445351
2012-04-18	20.00	20.07	19.65	19.94	326895
2012-04-19	19.88	20.17	19.42	19.65	209956
2012-04-20	19.98	20.00	19.21	19.32	233781
2012-04-23	19.00	19.18	18.73	19.11	399312
2012-04-24	19.19	19.39	19.07	19.07	314286
2012-04-25	19.41	19.70	19.04	19.43	483626
2012-04-26	19.46	20.20	19.43	20.04	345839
2012-04-27	20.13	20.59	19.90	20.46	318637
2012-04-30	20.36	21.09	20.10	20.72	606476
2012-05-01	21.62	22.40	21.30	21.38	1050314
2012-05-02	21.00	21.36	20.75	21.35	430685
2012-05-03	21.32	21.50	20.82	20.90	473661
2012-05-04	20.62	21.01	20.36	20.76	349880
2012-05-07	20.54	20.90	20.37	20.71	202277
2012-05-08	20.27	20.90	20.27	20.77	316482
2012-05-09	20.50	21.07	20.33	20.86	265373
2012-05-10	20.87	21.22	20.66	21.08	269525
2012-05-11	20.89	21.46	20.71	20.86	324450
2012-05-14	20.59	21.10	20.48	20.95	217495
2012-05-15	20.94	21.26	20.52	20.68	202692
2012-05-16	20.85	20.85	20.32	20.47	231219
2012-05-17	20.53	20.96	20.40	20.61	409207
2012-05-18	20.42	20.62	19.00	19.21	795361
2012-05-21	19.21	19.71	18.94	19.17	572345
2012-05-22	19.08	19.21	18.58	18.71	703537
2012-05-23	18.48	18.65	18.12	18.62	563559
2012-05-24	18.62	18.63	18.19	18.21	365381
2012-05-25	18.26	18.76	17.74	18.50	214381
2012-05-29	18.81	19.01	18.53	18.97	322024
2012-05-30	18.69	19.01	18.43	18.70	340873
2012-05-31	18.69	18.93	18.41	18.79	283841
2012-06-01	18.33	18.48	17.77	17.89	352395
2012-06-04	18.04	18.49	17.70	18.15	425597
2012-06-05	18.13	18.52	17.91	18.39	267475
2012-06-06	18.51	18.77	18.28	18.46	473478
2012-06-07	18.74	18.77	18.10	18.13	137346
2012-06-08	18.99	20.15	18.99	20.00	924379
2012-06-11	20.19	20.36	19.29	19.32	297930
2012-06-12	19.38	20.06	19.38	19.49	262528
2012-06-13	19.53	19.64	19.14	19.25	163942
2012-06-14	19.30	19.52	18.88	19.38	126490
2012-06-15	19.31	19.53	18.94	19.48	323914
2012-06-18	19.29	20.00	19.24	19.78	126309
2012-06-19	19.81	20.36	19.74	20.21	241369
2012-06-20	20.14	20.44	20.03	20.39	190170
2012-06-21	20.32	20.42	19.71	19.79	196865
2012-06-22	19.84	20.48	19.72	20.33	526216
2012-06-25	20.09	20.09	19.34	19.35	196593
2012-06-26	19.35	19.68	18.36	19.20	211381
2012-06-27	19.19	19.50	19.19	19.42	375498
2012-06-28	19.17	19.43	18.96	19.37	209057
2012-06-29	19.83	20.01	19.57	19.85	313129
2012-07-02	19.99	20.48	19.52	19.94	420049
2012-07-03	20.02	20.66	19.83	20.64	117531
2012-07-05	20.68	20.90	20.44	20.89	224372
2012-07-06	20.68	20.68	19.82	20.07	484232
2012-07-09	19.90	20.04	19.62	19.92	415885
2012-07-10	19.89	20.10	19.35	19.64	453096
2012-07-11	19.71	20.02	19.42	19.69	541119
2012-07-12	19.48	19.58	18.92	19.21	233224
2012-07-13	19.33	19.50	18.97	19.09	539817
2012-07-16	19.01	19.20	18.28	18.37	371826
2012-07-17	18.47	18.58	18.14	18.39	249052
2012-07-18	18.34	19.10	18.32	18.75	152375
2012-07-19	18.90	19.64	18.89	19.50	542991
2012-07-20	19.44	19.49	18.91	19.28	326204
2012-07-23	18.90	19.19	18.32	19.00	348510
2012-07-24	18.75	18.90	17.60	17.67	979381
2012-07-25	17.82	18.34	17.59	17.87	311699
2012-07-26	18.14	18.35	17.84	18.02	234056
2012-07-27	18.06	18.92	18.03	18.52	467643
2012-07-30	18.46	18.53	17.72	17.90	550162
2012-07-31	17.07	20.60	17.07	19.38	1731149
2012-08-01	19.48	19.56	18.90	19.00	535223
2012-08-02	19.00	19.60	18.83	19.03	510248
2012-08-03	19.24	20.18	19.04	20.08	448665
2012-08-06	20.03	20.46	18.83	19.84	565278
2012-08-07	19.87	20.78	19.73	20.50	728634
2012-08-08	20.33	20.74	19.99	20.56	235661
2012-08-09	20.46	21.26	20.41	21.14	470578
2012-08-10	20.73	21.25	20.71	21.10	218587
2012-08-13	21.12	21.12	20.54	20.75	196950
2012-08-14	20.81	21.21	20.49	21.02	439282
2012-08-15	20.87	21.08	20.76	21.04	227677
2012-08-16	21.10	21.93	20.97	21.84	384447
2012-08-17	21.73	22.00	21.41	21.98	316595
2012-08-20	21.90	22.05	21.63	21.90	302144
2012-08-21	21.92	22.29	21.73	21.92	277733
2012-08-22	21.81	22.14	21.40	22.03	518864
2012-08-23	21.91	22.40	21.68	22.08	583892
2012-08-24	21.96	22.60	21.91	22.50	677008
2012-08-27	22.60	23.07	22.22	22.55	1154257
2012-08-28	22.46	22.71	22.10	22.19	797788
2012-08-29	22.25	22.25	21.80	21.88	295899
2012-08-30	21.82	21.82	21.40	21.48	151494
2012-08-31	21.71	21.71	21.26	21.56	394210
2012-09-04	20.63	20.92	19.81	20.17	967419
2012-09-05	20.15	20.34	20.09	20.23	424530
2012-09-06	20.37	21.09	20.37	21.03	320630
2012-09-07	20.94	21.16	20.67	21.15	259747
2012-09-10	21.07	21.23	20.73	20.82	147912
2012-09-11	20.91	21.15	20.82	20.96	184701
2012-09-12	21.08	21.18	20.77	20.86	155102
2012-09-13	20.98	21.06	20.72	20.90	209330
2012-09-14	21.06	21.49	20.89	21.18	318119
2012-09-17	21.18	21.18	20.47	20.65	253223
2012-09-18	20.54	20.82	20.46	20.63	237581
2012-09-19	20.75	20.78	20.40	20.72	173902
2012-09-20	20.61	20.86	20.47	20.73	172951
2012-09-21	21.02	21.04	20.61	20.63	559843
2012-09-24	20.53	20.77	20.30	20.31	240043
2012-09-25	20.53	20.67	19.68	19.74	217363
2012-09-26	19.75	19.92	18.85	19.37	396743
2012-09-27	19.53	20.12	19.35	19.99	169319
2012-09-28	19.86	19.97	19.63	19.75	211760
2012-10-01	19.77	20.07	19.26	19.39	216610
2012-10-02	19.50	19.56	18.99	19.15	228668
2012-10-03	19.23	19.25	18.59	18.75	310210
2012-10-04	18.79	18.79	18.21	18.32	433641
2012-10-05	18.35	18.54	18.25	18.26	359937
2012-10-08	18.17	18.31	17.90	17.92	227433
2012-10-09	18.03	18.35	17.56	17.90	492210
2012-10-10	17.89	18.12	17.59	18.00	276547
2012-10-11	18.16	18.49	18.04	18.39	313512
2012-10-12	18.35	18.51	18.14	18.37	316810
2012-10-15	18.32	18.53	18.21	18.51	307382
2012-10-16	18.58	18.87	18.45	18.85	258815
2012-10-17	18.77	19.37	18.54	19.15	251979
2012-10-18	19.04	19.13	18.73	18.93	229876
2012-10-19	18.81	18.81	18.23	18.36	240627
2012-10-22	18.30	18.58	18.23	18.42	129659
2012-10-23	18.16	18.93	18.14	18.81	182146
2012-10-24	18.95	18.95	18.37	18.40	167495
2012-10-25	18.55	18.66	18.17	18.53	220084
2012-10-26	18.59	19.29	18.46	19.25	337467
2012-10-31	19.21	19.58	19.04	19.43	417778
2012-11-01	19.46	19.96	18.34	19.84	293797
2012-11-02	17.17	19.39	17.17	19.00	633223
2012-11-05	18.86	19.59	18.00	19.45	194856
2012-11-06	19.45	19.73	19.35	19.44	213108
2012-11-07	19.20	19.31	18.69	19.04	206296
2012-11-08	18.86	19.24	18.78	19.00	175582
2012-11-09	18.90	19.66	18.88	19.56	346352
2012-11-12	19.36	19.48	19.16	19.27	270055
2012-11-13	19.10	19.33	18.58	19.09	273466
2012-11-14	19.19	19.22	18.65	18.74	210343
2012-11-15	18.45	18.75	17.54	18.40	241069
2012-11-16	18.35	18.96	18.00	18.88	255456
2012-11-19	19.05	19.78	18.85	19.74	555283
2012-11-20	19.63	19.63	19.25	19.40	194434
2012-11-21	19.49	19.80	19.22	19.66	141704
2012-11-23	19.79	20.07	19.54	19.92	108817
2012-11-26	19.88	20.31	19.73	20.31	155968
2012-11-27	20.21	20.45	20.05	20.18	151930
2012-11-28	20.10	20.45	19.89	20.35	137530
2012-11-29	20.49	21.24	20.38	21.12	409978
2012-11-30	21.10	21.29	20.84	21.16	295188
2012-12-03	21.34	21.51	21.06	21.42	232434
2012-12-04	21.40	21.60	21.11	21.43	243355
2012-12-05	21.51	21.57	21.04	21.46	175359
2012-12-06	21.29	21.45	20.90	21.01	349447
2012-12-07	21.09	21.10	20.44	20.98	192010
2012-12-10	21.00	21.24	20.82	21.08	155560
2012-12-11	21.32	22.02	21.28	21.99	356818
2012-12-12	22.13	22.31	21.76	21.93	345534
2012-12-13	21.91	22.07	21.40	21.51	215100
2012-12-14	21.42	21.90	21.33	21.80	145220
2012-12-17	21.88	22.07	21.68	21.97	146874
2012-12-18	21.92	22.38	21.75	22.25	265473
2012-12-19	21.21	21.66	21.00	21.50	235196
2012-12-20	21.58	21.66	21.23	21.58	333301
2012-12-21	21.24	21.96	20.69	21.69	559419
2012-12-24	21.78	21.79	21.43	21.73	85550
2012-12-26	21.77	21.96	21.16	21.55	140915
2012-12-27	21.81	21.89	21.10	21.74	336494
2012-12-28	21.57	21.97	21.41	21.58	173107
2012-12-31	21.64	22.33	21.33	22.28	474997
2013-01-02	22.79	23.00	22.58	22.83	637423
2013-01-03	22.94	23.18	22.68	22.95	321144
2013-01-04	23.07	23.07	22.53	22.58	181030
2013-01-07	22.37	22.49	22.04	22.18	259002
2013-01-08	22.22	22.43	21.88	22.31	363967
2013-01-09	22.36	22.99	22.29	22.97	321137
2013-01-10	22.99	23.03	22.50	22.99	369670
2013-01-11	22.93	22.93	22.46	22.59	203011
2013-01-14	22.43	22.69	22.23	22.44	238438
2013-01-15	22.38	22.89	22.35	22.74	306062
2013-01-16	22.63	23.23	22.63	23.00	292339
2013-01-17	23.17	23.65	23.16	23.58	583125
2013-01-18	23.48	23.56	23.24	23.44	487469
2013-01-22	23.48	23.54	22.80	23.41	432741
2013-01-23	23.46	23.46	23.14	23.32	303685
2013-01-24	23.22	23.60	23.06	23.32	240527
2013-01-25	23.48	23.48	23.17	23.41	170775
2013-01-28	23.37	23.55	23.26	23.37	251186
2013-01-29	23.30	23.30	23.05	23.23	247269
2013-01-30	23.19	23.33	23.05	23.18	299397
2013-01-31	23.24	23.57	23.17	23.32	313407
2013-02-01	23.40	23.74	23.32	23.66	293136
2013-02-04	23.28	23.64	23.21	23.21	209081
2013-02-05	23.26	23.55	23.08	23.20	397421
2013-02-06	23.04	23.25	22.66	23.22	488695
2013-02-07	23.70	25.09	23.51	24.59	1677843
2013-02-08	24.59	25.20	24.30	24.83	438758
2013-02-11	24.60	24.84	24.50	24.83	246932
2013-02-12	24.79	25.18	24.62	25.00	382808
2013-02-13	24.91	25.13	24.79	24.98	259864
2013-02-14	24.97	25.20	24.82	25.20	137837
2013-02-15	25.16	25.43	24.91	25.16	300705
2013-02-19	25.06	25.60	25.06	25.51	387644
2013-02-20	25.50	25.66	25.02	25.02	230073
2013-02-21	24.92	24.92	24.27	24.60	229218
2013-02-22	24.67	25.05	24.57	24.84	284944
2013-02-25	24.99	24.99	24.25	24.25	230387
2013-02-26	24.37	24.69	24.25	24.40	174279
2013-02-27	24.41	24.95	24.41	24.62	238377
2013-02-28	24.59	24.82	24.45	24.59	201459
2013-03-01	24.33	24.76	23.90	24.60	233502
2013-03-04	24.60	24.74	24.18	24.29	202114
2013-03-05	24.43	24.65	24.28	24.55	228881
2013-03-06	24.58	24.80	24.50	24.65	233511
2013-03-07	24.61	24.81	24.33	24.45	238861
2013-03-08	24.79	24.87	24.43	24.60	218319
2013-03-11	24.56	24.56	24.25	24.37	213651
2013-03-12	24.34	24.39	24.15	24.28	243445
2013-03-13	24.30	24.59	24.18	24.55	168042
2013-03-14	24.56	24.84	24.49	24.56	192133
2013-03-15	24.52	24.57	24.00	24.08	411059
2013-03-18	23.78	24.17	23.50	23.78	350785
2013-03-19	23.74	24.14	23.57	23.63	378894
2013-03-20	23.84	24.44	23.74	24.34	206342
2013-03-21	24.04	24.15	23.58	23.65	218438
2013-03-22	23.69	23.84	23.45	23.56	191106
2013-03-25	23.68	24.02	23.36	23.53	279542
2013-03-26	23.70	24.38	23.68	24.27	222299
2013-03-27	24.12	24.30	23.95	24.14	210299
2013-03-28	24.19	24.42	23.95	24.37	339803
2013-04-01	24.27	24.47	23.46	23.61	283863
2013-04-02	23.80	23.84	23.15	23.22	265447
2013-04-03	23.24	23.24	22.56	22.59	157043
2013-04-04	22.58	22.77	22.31	22.74	231155
2013-04-05	22.29	22.52	22.00	22.51	298749
2013-04-08	22.62	22.94	22.28	22.90	243513
2013-04-09	22.87	23.14	22.43	22.88	229243
2013-04-10	22.93	23.39	22.83	23.07	348798
2013-04-11	22.98	23.26	22.76	22.81	312156
2013-04-12	22.63	22.64	22.26	22.41	229800
2013-04-15	22.19	22.31	21.60	21.93	384151
2013-04-16	22.16	22.71	21.93	22.66	255912
2013-04-17	22.48	22.48	21.46	21.76	378347
2013-04-18	21.87	22.01	21.07	21.17	372793
2013-04-19	21.21	21.25	20.64	20.99	349440
2013-04-22	21.00	21.28	20.67	21.24	206523
2013-04-23	21.48	22.37	21.28	22.28	396247
2013-04-24	22.25	22.61	22.20	22.61	838957
2013-04-25	22.61	23.08	22.61	23.01	296598
2013-04-26	22.86	23.30	22.85	23.07	289033
2013-04-29	23.23	23.37	22.74	23.29	447821
2013-04-30	24.20	24.50	23.86	24.12	592598
2013-05-01	24.09	24.23	23.35	23.35	343358
2013-05-02	23.17	24.03	23.17	23.90	266188
2013-05-03	24.18	24.46	24.12	24.24	350471
2013-05-06	24.31	24.50	24.21	24.33	123675
2013-05-07	24.24	24.43	24.01	24.42	236595
2013-05-08	24.10	24.60	24.10	24.55	237831
2013-05-09	24.59	24.59	24.20	24.25	284461
2013-05-10	24.22	24.50	24.22	24.46	181153
2013-05-13	24.47	24.50	24.11	24.24	71680
2013-05-14	24.21	24.60	24.21	24.45	135974
2013-05-15	24.30	24.55	24.30	24.40	281320
2013-05-16	24.27	24.58	24.20	24.33	191758
2013-05-17	24.34	24.37	23.87	24.13	412437
2013-05-20	23.99	24.65	23.99	24.22	224889
2013-05-21	24.30	24.57	24.08	24.40	152289
2013-05-22	24.37	24.62	23.85	23.92	165242
2013-05-23	23.71	24.07	23.50	24.02	166012
2013-05-24	23.93	24.14	23.76	24.11	90864
2013-05-28	24.54	24.67	24.18	24.46	184822
2013-05-29	24.33	24.49	24.17	24.45	143205
2013-05-30	24.50	24.85	24.41	24.79	226678
2013-05-31	24.60	24.78	24.55	24.57	195892
2013-06-03	24.63	24.80	24.20	24.78	309754
2013-06-04	24.96	25.50	24.89	24.98	577235
2013-06-05	25.09	25.17	24.64	24.66	757841
2013-06-06	24.61	24.91	23.93	24.35	237546
2013-06-07	24.60	24.65	23.98	24.51	759400
2013-06-10	24.69	25.04	24.64	25.02	374530
2013-06-11	24.72	24.98	24.44	24.48	279446
2013-06-12	24.66	24.78	24.04	24.05	172700
2013-06-13	24.07	24.74	23.91	24.63	256327
2013-06-14	24.55	24.67	24.07	24.25	371274
2013-06-17	24.58	25.01	24.31	24.91	251959
2013-06-18	24.88	25.08	24.67	24.84	572565
2013-06-19	24.78	25.15	24.69	24.69	188329
2013-06-20	24.30	24.49	23.96	24.15	172552
2013-06-21	24.23	24.38	23.95	24.15	302484
2013-06-24	23.91	23.99	23.47	23.71	284922
2013-06-25	23.90	24.00	23.56	23.85	413778
2013-06-26	24.05	24.26	23.71	24.06	262636
2013-06-27	24.27	24.41	23.91	24.25	187354
2013-06-28	24.22	24.50	24.04	24.11	698069
2013-07-01	24.20	24.23	23.81	23.93	312120
2013-07-02	23.94	24.42	23.72	24.05	195525
2013-07-03	23.98	24.60	23.81	24.49	86852
2013-07-05	24.75	24.87	24.51	24.84	143350
2013-07-08	24.86	24.94	24.05	24.26	239834
2013-07-09	24.37	24.95	24.36	24.55	304222
2013-07-10	24.53	24.72	24.23	24.59	344114
2013-07-11	24.84	25.25	24.76	25.24	260463
2013-07-12	25.04	25.32	24.90	25.13	268877
2013-07-15	25.20	25.80	25.13	25.70	284521
2013-07-16	25.70	26.01	25.59	26.01	247857
2013-07-17	26.11	26.38	26.00	26.33	302806
2013-07-18	26.33	26.40	26.05	26.15	370954
2013-07-19	26.00	26.10	25.74	25.98	273571
2013-07-22	25.95	26.32	25.89	26.23	255854
2013-07-23	26.39	26.80	26.12	26.40	220588
2013-07-24	26.58	26.65	26.10	26.25	345530
2013-07-25	26.14	26.50	25.91	26.19	250002
2013-07-26	25.89	26.07	25.79	26.01	283263
2013-07-29	25.90	26.19	25.88	26.00	359648
2013-07-30	26.07	26.20	25.91	26.09	152200
2013-07-31	26.05	26.43	25.98	26.18	242653
2013-08-01	26.31	26.46	26.02	26.43	273957
2013-08-02	26.21	26.28	25.79	26.20	235259
2013-08-05	26.03	26.43	25.99	26.41	156478
2013-08-06	26.20	26.41	26.11	26.31	510202
2013-08-07	27.00	28.80	26.84	28.70	1492439
2013-08-08	28.28	29.05	28.27	28.77	532042
2013-08-09	28.31	28.41	27.41	28.34	493724
2013-08-12	28.08	29.00	28.08	28.97	215988
2013-08-13	29.00	29.38	28.73	29.35	339888
2013-08-14	28.94	29.25	28.77	28.97	266725
2013-08-15	28.71	29.50	28.42	28.74	491364
2013-08-16	28.61	29.43	28.51	28.97	287696
2013-08-19	29.09	29.20	28.52	28.56	158102
2013-08-20	28.67	29.22	28.58	28.98	173458
2013-08-21	28.96	28.96	28.56	28.67	197450
2013-08-22	28.58	28.97	28.49	28.86	108344
2013-08-23	28.85	29.08	28.73	28.98	198322
2013-08-26	29.14	29.14	28.71	28.83	150594
2013-08-27	28.43	28.75	28.21	28.61	338892
2013-08-28	28.53	29.19	28.50	28.91	195183
2013-08-29	29.00	30.38	29.00	30.25	838197
2013-08-30	30.51	30.71	30.07	30.62	464758
2013-09-03	30.90	31.18	29.71	30.26	289433
2013-09-04	30.26	31.05	30.26	30.81	269461
2013-09-05	30.82	30.99	30.43	30.68	279546
2013-09-06	30.81	30.81	30.08	30.44	274137
2013-09-09	30.64	30.74	30.19	30.57	444571
2013-09-10	30.87	31.09	30.67	31.05	266984
2013-09-11	30.81	31.44	30.39	30.96	222824
2013-09-12	30.97	31.35	30.65	30.68	113397
2013-09-13	29.20	30.37	29.15	30.37	406536
2013-09-16	30.62	30.95	30.19	30.19	196763
2013-09-17	30.07	30.73	29.94	30.55	179494
2013-09-18	30.61	30.88	30.39	30.65	158887
2013-09-19	30.68	30.96	30.52	30.72	92988
2013-09-20	30.00	31.05	30.00	30.54	385434
2013-09-23	30.58	30.84	30.20	30.37	158442
2013-09-24	30.38	30.79	30.25	30.48	198723
2013-09-25	30.50	30.51	30.09	30.18	221670
2013-09-26	30.32	30.52	30.05	30.20	218064
2013-09-27	30.03	30.20	29.84	29.91	203821
2013-09-30	29.89	30.28	29.53	30.28	340573
2013-10-01	30.30	31.00	30.22	30.82	367553
2013-10-02	30.66	31.06	30.46	30.82	171367
2013-10-03	30.80	30.97	30.63	30.72	292955
2013-10-04	30.64	31.33	30.64	31.17	174915
2013-10-07	30.94	31.25	30.90	30.94	257580
2013-10-08	31.03	31.34	29.78	30.14	398608
2013-10-09	30.23	30.23	28.72	29.80	545491
2013-10-10	30.10	30.72	29.84	30.58	240273
2013-10-11	30.47	30.77	30.39	30.73	367938
2013-10-14	30.49	31.33	30.49	31.32	258743
2013-10-15	31.32	31.42	30.82	30.94	177827
2013-10-16	31.08	31.27	30.49	31.22	269850
2013-10-17	31.07	31.50	30.61	31.33	250615
2013-10-18	31.06	31.08	30.49	30.77	440463
2013-10-21	30.72	31.00	30.11	30.19	508197
2013-10-22	30.16	30.16	28.91	28.95	702121
2013-10-23	28.69	28.83	27.88	28.05	639870
2013-10-24	28.05	28.09	27.25	27.59	799152
2013-10-25	31.75	32.90	31.00	32.29	2625672
2013-10-28	32.16	32.48	31.64	31.88	520710
2013-10-29	31.88	32.38	31.84	32.35	318833
2013-10-30	32.32	32.32	30.90	31.34	724153
2013-10-31	31.29	32.08	31.29	31.84	403363
2013-11-01	31.84	31.99	31.13	31.51	431883
2013-11-04	31.44	31.77	31.40	31.71	349697
2013-11-05	31.43	31.87	31.27	31.69	173381
2013-11-06	31.73	32.03	31.42	31.95	168920
2013-11-07	32.00	32.07	31.20	31.21	274616
2013-11-08	31.05	31.95	30.84	31.90	263312
2013-11-11	31.77	32.80	31.49	32.41	492237
2013-11-12	32.19	32.63	32.19	32.41	206105
2013-11-13	32.13	33.51	32.13	33.24	471833
2013-11-14	33.11	33.45	32.32	32.57	446976
2013-11-15	32.52	32.66	32.11	32.57	430735
2013-11-18	32.59	32.99	32.35	32.59	320225
2013-11-19	32.57	32.80	31.52	31.75	324832
2013-11-20	31.93	32.24	31.53	31.79	207991
2013-11-21	31.87	32.62	31.79	32.21	306413
2013-11-22	32.21	32.37	32.03	32.23	228267
2013-11-25	32.18	32.50	31.81	32.27	272421
2013-11-26	32.30	32.80	32.28	32.74	265527
2013-11-27	32.67	33.49	32.50	33.46	308587
2013-11-29	33.66	33.79	33.30	33.40	282281
2013-12-02	33.48	33.55	32.71	32.77	327882
2013-12-03	32.66	33.31	32.39	32.61	383978
2013-12-04	32.57	33.51	32.42	32.73	299523
2013-12-05	32.84	33.38	32.47	32.80	213352
2013-12-06	33.15	33.92	32.96	33.80	267971
2013-12-09	33.94	33.94	33.32	33.39	221599
2013-12-10	33.40	33.48	32.61	32.99	286376
2013-12-11	33.09	33.09	32.05	32.27	389862
2013-12-12	32.37	32.44	31.58	31.68	334944
2013-12-13	31.83	32.13	31.50	31.73	212974
2013-12-16	32.00	32.32	31.81	32.16	347262
2013-12-17	32.05	32.87	31.94	32.51	293491
2013-12-18	32.59	32.91	32.18	32.70	332790
2013-12-19	32.66	32.82	31.94	32.63	355586
2013-12-20	32.83	33.62	32.39	33.21	694339
2013-12-23	33.42	33.87	33.04	33.82	359074
2013-12-24	33.76	33.98	33.41	33.79	174289
2013-12-26	33.93	34.00	33.50	33.90	211997
2013-12-27	33.98	34.34	33.60	33.85	238528
2013-12-30	33.91	34.38	33.87	34.15	282285
2013-12-31	34.32	34.76	34.23	34.66	244726
2014-01-02	34.49	34.49	33.45	34.03	257556
2014-01-03	34.07	34.51	33.82	34.27	295032
2014-01-06	34.43	34.47	33.72	33.75	226146
2014-01-07	33.97	34.08	33.57	33.89	207086
2014-01-08	33.95	34.29	33.73	34.28	399200
2014-01-09	34.31	34.31	33.62	33.71	157164
2014-01-10	33.82	34.01	33.52	33.65	196206
2014-01-13	33.50	33.70	32.95	33.07	278056
2014-01-14	33.19	33.78	32.97	33.78	326958
2014-01-15	33.77	34.36	33.77	34.11	260701
2014-01-16	33.94	34.39	33.71	33.99	313328
2014-01-17	33.82	34.44	33.77	34.39	198879
2014-01-21	34.54	34.58	34.17	34.43	147682
2014-01-22	34.45	34.75	34.21	34.62	202783
2014-01-23	34.42	34.69	34.03	34.68	209855
2014-01-24	34.52	34.55	33.35	33.63	210280
2014-01-27	33.59	33.86	33.14	33.52	210548
2014-01-28	33.45	33.60	33.04	33.41	177956
2014-01-29	33.12	33.75	32.99	33.13	137826
2014-01-30	33.43	33.91	33.07	33.45	152890
2014-01-31	32.81	33.41	32.60	32.69	374563
2014-02-03	32.66	32.87	32.04	32.38	315558
2014-02-04	32.19	32.41	31.42	31.58	429473
2014-02-05	31.48	31.48	30.79	31.36	274533
2014-02-06	31.27	32.41	31.27	32.41	769494
2014-02-07	33.00	34.93	32.01	33.99	501085
2014-02-10	33.20	34.23	33.20	34.08	338928
2014-02-11	34.22	34.94	34.10	34.35	320742
2014-02-12	34.33	34.89	34.09	34.74	215034
2014-02-13	34.54	35.29	34.54	35.18	387072
2014-02-14	35.20	35.30	34.92	35.09	231118
2014-02-18	35.04	35.30	34.86	35.03	221185
2014-02-19	34.84	35.18	34.29	34.36	323913
2014-02-20	34.36	35.07	34.09	34.96	153587
2014-02-21	35.19	35.19	34.45	34.59	173442
2014-02-24	34.73	35.97	34.73	35.75	504729
2014-02-25	35.86	36.14	35.49	35.79	298723
2014-02-26	35.86	36.89	35.86	36.41	375971
2014-02-27	36.15	36.50	36.03	36.18	34629
2014-02-28	36.29	36.72	35.71	35.84	268117
2014-03-03	35.53	35.80	34.98	35.49	255380
2014-03-04	35.95	37.41	35.95	37.08	471572
2014-03-05	37.09	37.49	36.71	37.03	187114
2014-03-06	37.24	37.27	36.68	36.98	326313
2014-03-07	37.21	37.24	36.59	36.93	157483
2014-03-10	36.92	37.17	36.37	36.80	215811
2014-03-11	37.04	37.16	36.37	36.60	147915
2014-03-12	36.69	37.28	36.65	37.00	250916
2014-03-13	37.25	37.72	36.68	37.00	279109
2014-03-14	37.06	38.38	37.06	37.83	426055
2014-03-17	37.96	38.94	37.96	38.38	215067
2014-03-18	38.45	38.93	37.95	38.86	358913
2014-03-19	38.92	38.92	38.07	38.41	277965
2014-03-20	38.23	39.16	38.21	38.57	302116
2014-03-21	38.74	38.74	37.76	37.85	488664
2014-03-24	37.85	38.11	36.56	37.19	481171
2014-03-25	37.50	37.93	37.05	37.32	276787
2014-03-26	37.72	37.85	36.98	37.26	355922
2014-03-27	37.39	37.92	37.05	37.42	272985
2014-03-28	37.50	38.09	37.01	37.12	196670
2014-03-31	37.40	38.83	37.30	38.77	683771
2014-04-01	38.97	39.80	38.87	39.78	333069
2014-04-02	39.78	39.78	38.64	39.23	296016
2014-04-03	39.13	39.69	38.79	39.25	250091
2014-04-04	39.61	39.64	36.45	37.57	530852
2014-04-07	37.37	37.94	36.27	36.71	376504
2014-04-08	36.62	37.52	36.37	37.17	471483
2014-04-09	37.38	37.71	37.08	37.52	174397
2014-04-10	37.55	37.77	36.28	36.32	260369
2014-04-11	35.97	36.63	35.11	35.14	408033
2014-04-14	35.58	36.21	35.18	35.62	299343
2014-04-15	35.77	36.22	34.97	35.71	245418
2014-04-16	35.98	36.00	35.07	35.93	178247
2014-04-17	35.79	36.61	35.52	36.33	274607
2014-04-21	36.25	36.85	35.99	36.67	249856
2014-04-22	36.75	37.34	36.13	37.09	375572
2014-04-23	37.13	37.29	36.71	37.05	216155
2014-04-24	37.31	38.19	36.84	38.09	663649
2014-04-25	38.50	39.50	36.97	37.57	494769
2014-04-28	37.81	38.50	35.70	37.01	716194
2014-04-29	37.10	37.48	36.44	37.13	407252
2014-04-30	36.99	37.40	36.39	37.10	532300
2014-05-01	36.98	37.50	36.17	36.71	370941
2014-05-02	36.65	37.26	36.39	36.71	375929
2014-05-05	36.25	37.20	36.09	36.72	270170
2014-05-06	36.41	37.13	36.38	36.47	358126
2014-05-07	36.62	36.93	35.82	36.84	539190
2014-05-08	36.43	37.72	36.31	36.52	313913
2014-05-09	36.32	37.29	36.09	37.18	365336
2014-05-12	37.32	39.16	37.10	38.85	380651
2014-05-13	38.76	38.90	37.92	37.93	262918
2014-05-14	38.29	38.42	37.07	37.36	338342
2014-05-15	37.29	37.29	36.26	37.00	218620
2014-05-16	36.92	37.57	36.36	37.56	353832
2014-05-19	37.46	38.50	37.46	37.90	222812
2014-05-20	37.86	38.27	37.04	37.66	422004
2014-05-21	38.06	38.56	37.56	37.94	282187
2014-05-22	37.95	38.70	37.70	38.37	174659
2014-05-23	38.39	39.01	38.27	38.99	242946
2014-05-27	39.48	39.93	39.10	39.76	331255
2014-05-28	39.77	40.00	39.20	39.47	263477
2014-05-29	39.69	40.00	39.25	39.48	211512
2014-05-30	39.58	39.74	39.07	39.29	184475
2014-06-02	39.54	39.58	38.77	39.05	229006
2014-06-03	38.89	39.21	38.60	38.88	285779
2014-06-04	38.56	39.37	38.51	39.18	230037
2014-06-05	39.37	40.12	38.88	39.69	297044
2014-06-06	39.99	40.87	39.72	40.19	232777
2014-06-09	40.57	41.68	40.25	41.53	551861
2014-06-10	41.44	41.86	41.13	41.76	397504
2014-06-11	41.68	42.09	41.33	41.41	238044
2014-06-12	41.24	42.09	40.60	41.36	559508
2014-06-13	41.64	41.96	41.09	41.73	339071
2014-06-16	41.78	42.00	41.44	41.92	306585
2014-06-17	41.71	42.73	41.71	42.36	282968
2014-06-18	42.27	42.37	41.81	42.34	136499
2014-06-19	42.41	42.62	41.70	42.07	208259
2014-06-20	42.02	42.43	41.84	42.21	444508
2014-06-23	42.08	42.65	42.08	42.48	183994
2014-06-24	42.29	42.86	41.52	41.55	270622
2014-06-25	41.35	42.00	41.14	41.90	220030
2014-06-26	41.81	41.85	41.12	41.62	115743
2014-06-27	41.26	42.30	41.13	42.13	370892
2014-06-30	41.90	42.80	41.90	42.35	405829
2014-07-01	42.50	43.49	42.50	42.63	273183
2014-07-02	42.55	43.02	42.22	42.48	179572
2014-07-03	42.67	43.42	42.52	43.10	134247
2014-07-07	43.13	43.13	42.15	42.18	149618
2014-07-08	42.00	42.29	41.36	41.70	194578
2014-07-09	41.62	42.40	41.50	42.10	223875
2014-07-10	41.11	41.96	40.78	41.55	170990
2014-07-11	41.38	41.90	41.25	41.50	97207
2014-07-14	42.00	42.15	41.48	41.76	158954
2014-07-15	41.77	42.07	40.81	41.36	234145
2014-07-16	41.74	41.80	41.13	41.47	209077
2014-07-17	41.09	41.64	40.73	40.88	145336
2014-07-18	40.73	42.32	40.73	42.14	239445
2014-07-21	42.02	42.47	41.77	42.25	189434
2014-07-22	42.36	42.84	42.14	42.72	202411
2014-07-23	43.07	43.07	40.69	40.77	368584
2014-07-24	40.74	43.00	40.46	41.10	514057
2014-07-25	44.33	44.77	41.58	41.71	1086029
2014-07-28	41.60	42.47	40.50	41.92	379460
2014-07-29	41.83	43.07	41.54	42.31	438852
2014-07-30	42.51	42.95	42.37	42.91	287267
2014-07-31	42.34	42.51	41.09	41.24	453261
2014-08-01	41.33	41.81	40.88	41.50	165048
2014-08-04	41.41	41.72	40.71	41.54	413438
2014-08-05	41.12	42.49	41.12	42.40	380452
2014-08-06	41.85	42.79	41.85	42.36	300481
2014-08-07	42.40	42.70	41.82	42.19	411795
2014-08-08	42.04	42.80	41.87	42.39	243572
2014-08-11	42.51	42.79	42.25	42.47	235198
2014-08-12	42.41	43.31	42.14	43.28	319091
2014-08-13	43.66	44.34	43.50	44.10	240394
2014-08-14	44.30	44.30	43.58	43.70	140002
2014-08-15	44.22	44.64	43.52	44.06	231030
2014-08-18	44.47	44.58	43.95	44.49	221270
2014-08-19	44.63	45.50	44.41	45.41	294972
2014-08-20	46.26	46.61	45.07	46.02	492100
2014-08-21	46.02	46.09	44.88	45.70	355406
2014-08-22	45.50	46.55	45.14	46.30	281136
2014-08-25	46.58	46.61	45.63	45.76	271799
2014-08-26	46.00	47.75	46.00	46.94	609238
2014-08-27	46.85	47.05	46.29	46.81	227540
2014-08-28	46.54	46.98	46.30	46.76	162001
2014-08-29	46.78	47.85	46.78	47.78	254703
2014-09-02	47.80	48.24	47.34	47.68	483888
2014-09-03	47.84	48.00	46.79	46.92	299953
2014-09-04	47.13	47.63	46.73	46.91	225683
2014-09-05	46.72	47.57	46.67	47.24	245964
2014-09-08	46.99	47.74	46.81	47.01	157314
2014-09-09	46.84	47.34	45.86	45.88	300123
2014-09-10	45.96	46.21	45.16	45.72	341054
2014-09-11	45.35	46.24	45.35	46.12	150409
2014-09-12	46.26	46.26	45.48	46.08	267044
2014-09-15	45.99	45.99	45.14	45.35	161980
2014-09-16	45.17	46.07	45.00	45.81	360150
2014-09-17	45.78	46.71	45.78	46.22	246457
2014-09-18	46.26	47.65	46.26	47.26	246030
2014-09-19	47.00	47.00	45.10	45.45	689556
2014-09-22	45.26	45.52	44.52	44.56	261033
2014-09-23	44.51	45.20	44.08	44.43	295871
2014-09-24	44.42	45.28	44.41	44.87	180953
2014-09-25	44.85	44.85	44.08	44.30	296670
2014-09-26	44.32	44.77	44.32	44.65	188700
2014-09-29	44.02	44.62	44.02	44.61	218827
2014-09-30	44.54	44.76	44.05	44.05	388973
2014-10-01	44.15	44.27	43.30	43.48	390909
2014-10-02	43.36	44.20	43.23	44.10	248794
2014-10-03	44.17	44.56	43.81	43.89	257711
2014-10-06	44.11	44.27	43.65	44.06	258925
2014-10-07	43.67	44.19	42.56	42.70	530557
2014-10-08	42.51	43.64	41.69	43.59	464834
2014-10-09	43.45	43.67	41.51	41.98	318764
2014-10-10	40.00	40.00	35.62	35.62	1269237
2014-10-13	35.66	36.22	34.25	34.69	953802
2014-10-14	34.92	36.15	34.39	34.47	611018
2014-10-15	34.50	36.50	33.99	36.17	667995
2014-10-16	35.58	38.33	35.29	38.02	862746
2014-10-17	38.59	39.45	37.49	38.03	551256
2014-10-20	37.89	38.91	37.76	38.30	485200
2014-10-21	38.57	39.61	38.45	39.39	732655
2014-10-22	39.63	39.90	39.13	39.21	445848
2014-10-23	39.65	39.96	39.37	39.59	415404
2014-10-24	39.70	40.63	39.23	40.47	418897
2014-10-27	40.47	40.94	39.89	40.00	569381
2014-10-28	45.55	46.00	41.37	42.51	954563
2014-10-29	42.32	42.60	41.37	41.98	555346
2014-10-30	41.73	42.22	40.81	42.17	461555
2014-10-31	43.37	44.53	43.37	44.19	550062
2014-11-03	44.48	45.37	43.80	44.10	271010
2014-11-04	43.70	44.71	43.62	43.74	321704
2014-11-05	43.81	44.48	43.58	44.41	236616
2014-11-06	44.26	45.09	44.20	44.82	477269
2014-11-07	44.67	44.88	43.86	44.69	320722
2014-11-10	44.46	44.99	44.41	44.86	193399
2014-11-11	44.78	45.00	44.37	44.89	164598
2014-11-12	44.93	45.66	44.92	45.38	283433
2014-11-13	45.31	45.65	45.20	45.30	26420
2014-11-14	44.96	45.70	44.26	45.46	263175
2014-11-17	45.24	45.72	44.68	44.98	302480
2014-11-18	44.10	46.76	44.10	46.41	425874
2014-11-19	46.41	46.41	45.51	45.86	263330
2014-11-20	45.49	46.23	45.12	46.19	250313
2014-11-21	46.92	47.00	46.19	46.63	268258
2014-11-24	46.64	47.48	46.60	47.19	218165
2014-11-25	47.20	47.55	46.68	47.11	211670
2014-11-26	46.99	48.50	46.73	48.21	183554
2014-11-28	48.31	48.49	47.73	48.13	157576
2014-12-01	47.82	48.26	46.63	47.12	254844
2014-12-02	47.22	48.17	46.75	48.11	199821
2014-12-03	48.00	49.47	48.00	49.15	214071
2014-12-04	49.54	49.65	48.52	49.16	283111
2014-12-05	49.18	49.80	48.87	49.67	176345
2014-12-08	49.41	50.00	47.98	48.50	215843
2014-12-09	47.76	49.81	47.29	49.71	230266
2014-12-10	49.47	49.90	48.75	49.00	248653
2014-12-11	49.17	49.74	48.94	49.14	274240
2014-12-12	48.49	49.20	48.04	48.56	140334
2014-12-15	48.71	49.77	47.67	48.03	218643
2014-12-16	48.00	48.34	46.95	47.46	251319
2014-12-17	47.45	48.03	46.46	47.77	454040
2014-12-18	48.76	49.37	48.22	48.81	166687
2014-12-19	48.71	48.85	47.94	48.73	588390
2014-12-22	48.67	49.69	48.39	49.50	219911
2014-12-23	49.68	50.63	48.64	49.13	190064
2014-12-24	50.07	50.43	48.84	50.00	119123
2014-12-26	50.01	50.66	49.83	50.44	98485
2014-12-29	50.26	50.62	49.80	50.06	163410
2014-12-30	49.72	50.29	49.55	49.81	121344
2014-12-31	49.87	50.36	49.40	49.74	257965
2015-01-02	49.90	50.20	47.93	48.62	203249
2015-01-05	48.18	48.82	47.47	47.67	203987
2015-01-06	47.69	47.98	45.64	46.09	321307
2015-01-07	46.48	47.44	46.18	46.76	209176
2015-01-08	47.30	48.70	46.96	48.38	185540
2015-01-09	48.51	48.72	47.48	48.09	172602
2015-01-12	48.02	48.27	46.74	47.13	169813
2015-01-13	47.60	48.43	46.31	46.94	212008
2015-01-14	46.43	47.30	46.35	46.79	171367
2015-01-15	46.85	47.31	45.45	45.80	235906
2015-01-16	45.63	46.98	45.02	46.81	268304
2015-01-20	46.89	47.50	46.03	46.65	259690
2015-01-21	46.39	47.06	45.92	46.46	242883
2015-01-22	46.65	47.14	45.48	47.01	279139
2015-01-23	47.03	48.45	46.90	48.00	226300
2015-01-26	47.82	48.48	47.53	47.84	215152
2015-01-27	47.30	48.32	46.69	47.73	169956
2015-01-28	48.18	49.12	47.77	47.84	300046
2015-01-29	47.93	48.94	47.34	48.88	224687
2015-01-30	48.57	49.44	47.47	47.49	234820
2015-02-02	47.80	48.06	46.64	47.43	314852
2015-02-03	47.21	48.83	47.21	48.53	312971
2015-02-04	48.07	48.48	47.25	47.80	535724
2015-02-05	49.71	50.30	45.76	47.53	657981
2015-02-06	47.39	48.49	47.09	48.21	442223
2015-02-09	47.56	47.95	46.92	47.37	286462
2015-02-10	47.87	49.16	47.62	49.10	468994
2015-02-11	49.10	50.08	49.10	49.51	709876
2015-02-12	49.75	50.30	49.17	50.16	281819
2015-02-13	50.41	50.82	49.79	50.32	243667
2015-02-17	50.05	50.75	50.02	50.61	241324
2015-02-18	50.21	50.52	49.84	50.45	151977
2015-02-19	50.31	51.22	50.20	51.04	391421
2015-02-20	50.93	52.29	50.61	51.99	463829
2015-02-23	52.37	52.67	51.72	52.22	586189
2015-02-24	52.28	52.77	51.84	52.72	406432
2015-02-25	52.88	52.90	52.34	52.75	212880
2015-02-26	52.75	53.39	52.47	53.08	265567
2015-02-27	52.92	53.26	52.46	52.73	195623
2015-03-02	52.31	54.37	52.31	54.16	405690
2015-03-03	53.94	54.34	53.17	53.56	334409
2015-03-04	53.25	53.59	52.77	53.15	184431
2015-03-05	53.20	53.47	52.31	52.69	188811
2015-03-06	52.22	52.48	51.52	51.72	338089
2015-03-09	51.71	52.46	51.46	52.30	256616
2015-03-10	51.69	52.70	51.51	52.28	361241
2015-03-11	52.53	53.39	52.22	53.19	368705
2015-03-12	53.14	53.57	52.61	53.03	388886
2015-03-13	53.12	53.39	52.32	52.62	285101
2015-03-16	53.16	54.10	52.75	53.73	288826
2015-03-17	53.37	54.05	53.30	54.04	386121
2015-03-18	53.90	54.97	52.79	54.17	247607
2015-03-19	54.29	55.22	54.03	54.71	357857
2015-03-20	55.00	56.19	54.69	56.12	673303
2015-03-23	55.88	56.07	55.48	55.49	374555
2015-03-24	55.54	55.61	54.43	54.50	297937
2015-03-25	54.90	54.90	51.73	52.04	532504
2015-03-26	51.32	51.84	50.35	51.37	665680
2015-03-27	51.21	53.05	50.96	52.80	281502
2015-03-30	52.92	53.54	52.36	53.34	310840
2015-03-31	53.12	53.24	52.52	52.65	327625
2015-04-01	52.59	52.64	50.93	51.99	335908
2015-04-02	52.00	52.05	51.50	51.70	301769
2015-04-06	51.28	52.01	50.95	51.90	240696
2015-04-07	51.87	52.26	51.42	51.51	344725
2015-04-08	51.60	52.10	51.31	51.75	253199
2015-04-09	51.48	52.10	51.32	51.81	184722
2015-04-10	52.14	52.38	51.91	52.21	131081
2015-04-13	52.29	52.82	51.66	51.74	161723
2015-04-14	51.78	52.11	51.22	51.64	233176
2015-04-15	51.97	53.37	51.88	52.96	238196
2015-04-16	52.58	53.84	52.21	53.47	285916
2015-04-17	53.00	53.05	51.95	52.79	306600
2015-04-20	52.95	53.94	52.95	53.40	298609
2015-04-21	53.90	54.15	53.40	53.96	283591
2015-04-22	54.47	54.59	53.02	53.92	236752
2015-04-23	54.43	55.56	50.55	53.51	683942
2015-04-24	53.50	54.18	49.25	49.96	1124712
2015-04-27	49.70	51.09	49.39	50.42	616960
2015-04-28	50.40	51.14	49.80	50.98	540801
2015-04-29	50.69	52.22	50.68	52.01	820832
2015-04-30	51.61	52.28	51.32	51.83	827493
2015-05-01	52.00	53.06	51.87	52.92	475265
2015-05-04	52.70	53.06	52.53	52.79	498780
2015-05-05	52.54	52.62	51.64	51.70	449167
2015-05-06	51.62	52.33	50.97	51.56	312168
2015-05-07	51.56	52.60	51.56	51.91	234713
2015-05-08	51.79	53.33	51.71	52.55	228683
2015-05-11	52.37	52.83	52.17	52.21	151391
2015-05-12	52.06	52.38	51.24	52.16	220518
2015-05-13	52.41	53.00	51.92	52.33	140903
2015-05-14	52.77	53.20	52.02	53.17	219610
2015-05-15	53.03	53.03	52.52	52.90	220894
2015-05-18	52.87	54.46	52.75	54.30	284733
2015-05-19	54.25	54.86	53.57	53.86	207351
2015-05-20	54.00	54.40	53.49	53.62	162061
2015-05-21	53.76	54.17	53.40	54.10	183244
2015-05-22	54.04	54.34	53.77	54.13	238702
2015-05-26	53.85	53.89	52.76	53.34	239715
2015-05-27	53.56	55.04	53.22	54.73	357644
2015-05-28	54.76	55.12	54.40	54.95	164698
2015-05-29	54.78	55.06	54.36	54.60	200853
2015-06-01	54.81	55.11	53.91	54.53	232475
2015-06-02	54.33	54.74	53.64	54.38	287627
2015-06-03	54.61	54.71	53.88	54.59	234309
2015-06-04	54.28	54.72	53.76	54.10	262846
2015-06-05	54.00	54.36	53.36	53.64	258783
2015-06-08	53.39	53.98	52.42	52.46	260478
2015-06-09	52.21	52.43	51.72	52.19	293104
2015-06-10	52.49	53.46	52.49	53.26	190265
2015-06-11	53.18	53.34	52.79	53.03	125553
2015-06-12	52.71	53.41	52.63	53.12	125562
2015-06-15	52.69	53.58	52.17	53.34	132143
2015-06-16	53.26	53.73	52.83	53.62	183495
2015-06-17	53.87	54.10	53.55	53.62	111476
2015-06-18	53.74	54.38	52.69	54.12	279076
2015-06-19	54.40	54.60	53.92	54.27	320772
2015-06-22	54.68	54.87	53.90	54.69	223546
2015-06-23	54.95	55.00	54.07	54.35	141175
2015-06-24	54.43	54.51	53.91	53.95	162461
2015-06-25	54.22	54.46	52.32	53.81	139705
2015-06-26	53.55	53.71	52.18	52.48	292058
2015-06-29	52.03	52.49	50.71	50.80	199183
2015-06-30	51.21	51.44	50.65	50.71	309393
2015-07-01	51.24	51.59	50.32	50.93	195667
2015-07-02	50.90	51.60	50.72	51.58	209767
2015-07-06	51.01	51.52	50.39	50.96	273342
2015-07-07	50.88	50.88	49.05	50.60	314226
2015-07-08	49.97	51.31	47.41	49.23	449140
2015-07-09	49.86	50.01	47.60	47.73	360803
2015-07-10	48.24	48.92	48.04	48.66	497663
2015-07-13	48.83	49.17	48.37	48.89	197662
2015-07-14	49.03	49.57	48.67	49.51	164642
2015-07-15	49.60	49.95	49.22	49.71	239252
2015-07-16	50.16	50.19	49.13	49.21	458704
2015-07-17	49.28	49.37	48.80	48.96	251849
2015-07-20	49.32	49.32	48.72	49.06	188794
2015-07-21	48.94	49.33	48.54	48.79	211127
2015-07-22	48.09	48.11	46.95	47.33	449521
2015-07-23	47.51	49.74	47.51	49.21	549464
2015-07-24	49.25	49.84	48.08	48.33	256794
2015-07-27	47.61	48.61	47.41	47.77	328136
2015-07-28	48.57	50.99	46.78	49.78	1196453
2015-07-29	49.75	50.00	48.78	49.78	349489
2015-07-30	49.56	51.18	49.56	51.07	456919
2015-07-31	51.36	51.79	50.94	51.71	389986
2015-08-03	51.50	51.85	50.91	51.14	343933
2015-08-04	50.96	51.21	50.15	50.51	229830
2015-08-05	50.38	51.72	50.25	51.26	163379
2015-08-06	51.34	51.34	49.80	50.91	243922
2015-08-07	50.55	51.37	50.28	51.33	187022
2015-08-10	51.30	52.72	51.30	52.12	234180
2015-08-11	51.90	51.94	50.57	50.83	179388
2015-08-12	50.10	51.24	49.54	51.18	272219
2015-08-13	51.13	51.38	50.47	50.72	234130
2015-08-14	50.56	50.93	49.92	50.89	156762
2015-08-17	50.58	51.42	50.30	51.42	152567
2015-08-18	51.28	51.28	49.52	50.07	292691
2015-08-19	49.88	50.15	49.04	49.48	215624
2015-08-20	48.97	49.13	47.56	47.60	298337
2015-08-21	46.64	48.12	45.01	46.92	396120
2015-08-24	44.28	48.09	40.75	45.50	507579
2015-08-25	47.07	47.07	45.21	45.28	231333
2015-08-26	46.35	47.25	45.42	47.17	201380
2015-08-27	47.75	48.50	46.97	48.33	325557
2015-08-28	48.01	48.62	47.88	48.44	168677
2015-08-31	47.96	48.59	47.67	48.09	193871
2015-09-01	46.95	48.08	46.56	46.72	316530
2015-09-02	47.43	47.94	46.90	47.94	226039
2015-09-03	48.12	50.93	47.83	48.52	262457
2015-09-04	47.81	48.53	47.81	48.22	157419
2015-09-08	49.42	50.43	48.74	50.18	222434
2015-09-09	50.52	51.25	49.59	49.66	204269
2015-09-10	49.84	50.48	49.09	49.69	163473
2015-09-11	49.81	51.14	49.40	50.62	304170
2015-09-14	51.19	51.45	50.09	50.57	533067
2015-09-15	50.58	51.30	50.42	51.13	236749
2015-09-16	51.44	51.48	50.73	51.03	235293
2015-09-17	50.87	51.75	50.80	51.16	239697
2015-09-18	50.30	50.90	50.15	50.44	443684
2015-09-21	50.93	51.51	50.28	50.32	171637
2015-09-22	49.98	49.98	49.00	49.24	247668
2015-09-23	49.59	50.05	49.16	49.24	179141
2015-09-24	48.77	49.48	47.94	49.37	262823
2015-09-25	49.89	50.80	49.43	50.50	361099
2015-09-28	50.07	50.19	49.19	49.19	197259
2015-09-29	49.24	49.71	48.74	49.54	344296
2015-09-30	50.18	51.28	50.16	51.20	314976
2015-10-01	51.09	51.16	49.27	50.42	312042
2015-10-02	49.92	51.57	49.44	51.53	224859
2015-10-05	52.00	53.68	49.26	53.24	423631
2015-10-06	56.60	56.60	53.07	54.18	517932
2015-10-07	54.58	55.48	54.46	55.00	555446
2015-10-08	54.86	55.44	54.20	55.30	409858
2015-10-09	55.40	55.58	54.90	54.99	160042
2015-10-12	55.13	55.50	54.60	55.19	101304
2015-10-13	54.85	55.49	54.47	54.47	196393
2015-10-14	54.54	57.18	54.54	56.28	590536
2015-10-15	56.50	57.59	56.14	57.17	418472
2015-10-16	57.20	57.67	56.40	56.95	436506
2015-10-19	56.91	57.82	56.74	57.44	377957
2015-10-20	57.34	57.80	56.76	57.09	372449
2015-10-21	57.48	57.76	55.77	55.85	335990
2015-10-22	56.51	58.15	56.09	57.75	290243
2015-10-23	58.20	59.24	57.13	58.74	338983
2015-10-26	58.00	58.74	57.46	57.76	390641
2015-10-27	62.23	62.59	59.25	61.66	865531
2015-10-28	62.00	63.02	61.45	62.98	356324
2015-10-29	62.17	62.89	61.36	61.73	277775
2015-10-30	61.86	62.69	60.02	62.42	271828
2015-11-02	62.35	63.38	62.35	62.80	461353
2015-11-03	62.49	63.17	62.46	62.78	189342
2015-11-04	62.70	63.04	62.18	62.90	354439
2015-11-05	62.69	63.50	62.60	63.12	194674
2015-11-06	62.74	64.49	62.46	64.42	260795
2015-11-09	63.90	64.12	63.21	64.00	261360
2015-11-10	63.58	63.86	62.73	63.61	161187
2015-11-11	63.81	64.86	63.69	63.82	264389
2015-11-12	63.40	63.99	62.91	63.34	264864
2015-11-13	63.06	63.57	62.32	62.56	194300
2015-11-16	62.55	63.54	60.73	63.52	201562
2015-11-17	63.58	64.75	63.51	64.42	188871
2015-11-18	64.55	66.43	64.12	66.40	347441
2015-11-19	66.23	66.71	65.68	65.87	220531
2015-11-20	66.19	67.08	65.79	66.62	299248
2015-11-23	66.36	66.99	66.06	66.20	170626
2015-11-24	65.75	67.45	65.75	67.34	276181
2015-11-25	67.37	68.17	67.14	67.87	148141
2015-11-27	67.87	68.33	67.51	67.82	74455
2015-11-30	68.25	69.11	67.88	68.33	257217
2015-12-01	68.48	69.17	67.87	68.88	306380
2015-12-02	68.92	69.25	67.09	67.29	320573
2015-12-03	67.51	68.16	66.34	66.56	247153
2015-12-04	66.54	67.53	66.32	67.17	362510
2015-12-07	67.15	67.26	66.45	66.68	220969
2015-12-08	66.02	66.61	65.52	66.22	144818
2015-12-09	66.12	66.12	64.44	64.55	276365
2015-12-10	64.50	64.74	63.83	64.51	248440
2015-12-11	63.62	64.37	63.08	63.38	200986
2015-12-14	63.30	65.46	62.53	62.90	236396
2015-12-15	63.35	64.33	62.05	64.06	222798
2015-12-16	64.26	64.68	63.05	63.78	169432
2015-12-17	64.12	64.76	63.21	63.22	141235
2015-12-18	62.83	63.88	62.11	63.15	491755
2015-12-21	63.46	64.42	63.40	64.39	115223
2015-12-22	64.52	64.63	63.22	64.53	124784
2015-12-23	64.80	64.81	63.97	64.45	119307
2015-12-24	64.45	65.06	64.14	64.57	61104
2015-12-28	64.33	64.63	63.37	64.27	94257
2015-12-29	64.55	65.45	64.12	65.13	160796
2015-12-30	65.13	65.44	64.72	64.78	174739
2015-12-31	64.54	64.87	63.54	63.71	269608
2016-01-04	62.45	62.58	60.59	60.97	351627
2016-01-05	60.93	61.54	59.37	59.90	362193
2016-01-06	59.00	59.60	58.54	58.91	282236
2016-01-07	57.97	59.21	56.90	57.21	380734
2016-01-08	57.36	58.82	57.20	57.35	416064
2016-01-11	57.57	58.93	56.93	58.43	204858
2016-01-12	59.14	59.35	58.04	59.09	264665
2016-01-13	59.17	59.68	57.78	58.19	251177
2016-01-14	58.61	60.07	58.15	59.81	318752
2016-01-15	57.85	58.38	56.33	57.42	394925
2016-01-19	57.97	58.68	56.24	57.30	352077
2016-01-20	56.61	59.03	55.81	58.24	394212
2016-01-21	58.65	60.66	57.02	60.04	455946
2016-01-22	61.04	61.95	60.52	61.59	325458
2016-01-25	61.07	62.46	61.05	61.36	400175
2016-01-26	61.61	61.95	61.00	61.32	258110
2016-01-27	60.91	61.19	59.50	59.66	170829
2016-01-28	60.44	60.68	60.05	60.38	184101
2016-01-29	60.90	62.70	60.73	62.57	418069
2016-02-01	62.47	62.82	60.32	62.30	231454
2016-02-02	61.48	61.94	58.14	58.98	427564
2016-02-03	59.48	59.75	57.54	58.26	384634
2016-02-04	58.00	58.51	57.12	58.26	839385
2016-02-05	61.20	62.49	59.16	60.01	858766
2016-02-08	58.99	60.69	55.42	56.36	1035115
2016-02-09	55.91	57.20	55.21	56.21	415878
2016-02-10	56.37	58.21	56.20	56.50	415269
2016-02-11	55.45	56.77	55.21	56.26	182445
2016-02-12	56.76	57.26	55.34	56.76	171798
2016-02-16	57.73	58.50	56.88	58.09	199596
2016-02-17	58.36	59.23	57.68	58.83	197348
2016-02-18	59.00	59.50	57.94	58.12	222605
2016-02-19	58.21	58.82	57.12	58.39	255660
2016-02-22	58.91	59.50	58.42	58.77	245716
2016-02-23	58.60	59.79	57.80	58.22	209469
2016-02-24	57.47	57.63	55.69	57.29	365170
2016-02-25	57.50	57.95	55.05	57.85	327079
2016-02-26	58.15	58.76	58.15	58.74	227839
2016-02-29	58.39	59.49	58.39	59.06	328786
2016-03-01	58.60	60.30	58.29	60.26	297658
2016-03-02	60.00	60.90	59.60	60.26	215112
2016-03-03	60.50	60.82	59.48	60.46	210143
2016-03-04	60.79	61.94	59.77	61.80	347583
2016-03-07	61.28	62.37	60.98	61.51	272789
2016-03-08	61.17	61.25	58.60	61.51	204863
2016-03-09	59.15	59.81	58.01	59.77	178445
2016-03-10	60.14	60.93	58.84	59.77	159077
2016-03-11	60.11	61.16	59.29	61.08	196891
2016-03-14	61.21	61.32	59.84	60.33	149804
2016-03-15	59.89	60.01	59.00	59.68	375201
2016-03-16	59.38	60.65	58.74	60.42	158125
2016-03-17	60.27	60.69	59.41	60.59	227248
2016-03-18	60.89	62.56	59.89	62.54	459007
2016-03-21	62.37	62.45	61.24	61.45	169216
2016-03-22	61.06	61.74	60.92	61.53	233224
2016-03-23	61.52	61.89	60.90	60.93	205877
2016-03-24	60.54	61.24	59.31	61.21	131534
2016-03-28	61.57	61.81	60.74	60.99	24082
2016-03-29	60.55	62.23	60.25	60.92	306268
2016-03-30	62.71	63.21	62.05	62.55	166503
2016-03-31	62.39	64.12	61.94	62.55	366926
2016-04-01	63.03	64.69	62.68	64.45	228480
2016-04-04	64.72	65.26	63.45	63.47	238348
2016-04-05	62.97	63.35	62.50	62.84	209830
2016-04-06	62.79	64.08	62.71	63.89	229349
2016-04-07	63.64	63.98	62.52	63.47	357053
2016-04-08	63.81	64.25	63.40	63.65	199950
2016-04-11	64.06	64.40	63.40	63.52	166718
2016-04-12	63.68	64.17	62.95	63.54	197627
2016-04-13	63.95	66.02	63.68	65.89	305276
2016-04-14	65.89	66.00	64.32	65.26	246691
2016-04-15	64.98	65.74	64.48	64.69	221384
2016-04-18	64.18	65.21	64.18	64.92	202624
2016-04-19	65.13	65.13	63.42	63.94	287101
2016-04-20	63.70	65.32	63.54	63.76	218092
2016-04-21	63.58	64.02	63.01	63.41	240160
2016-04-22	63.17	64.73	63.17	64.19	247105
2016-04-25	63.53	64.55	63.35	63.70	203549
2016-04-26	64.02	65.54	63.81	64.94	212831
2016-04-27	64.68	66.24	63.68	65.36	204886
2016-04-28	65.03	65.46	63.95	64.19	204687
2016-04-29	64.28	64.35	61.92	62.42	310342
2016-05-02	61.09	63.72	61.09	63.51	412728
2016-05-03	65.50	65.50	62.41	64.45	582696
2016-05-04	63.63	63.80	62.17	62.26	404715
2016-05-05	62.27	62.65	61.47	61.68	325768
2016-05-06	61.05	62.51	61.00	62.51	254364
2016-05-09	62.51	63.87	61.78	61.85	256244
2016-05-10	61.94	62.52	61.09	62.40	178733
2016-05-11	62.25	63.20	61.75	62.33	213208
2016-05-12	62.50	62.50	60.06	60.93	234082
2016-05-13	60.56	61.84	60.56	61.45	222521
2016-05-16	61.67	63.59	61.67	62.86	297657
2016-05-17	62.97	63.41	61.92	62.09	367757
2016-05-18	61.70	63.88	60.02	63.01	187714
2016-05-19	62.75	63.60	61.25	62.12	297743
2016-05-20	62.65	64.16	62.65	64.12	309609
2016-05-23	64.18	66.48	64.18	65.37	557794
2016-05-24	65.87	67.54	65.71	66.89	676305
2016-05-25	67.52	67.85	66.54	66.89	254375
2016-05-26	66.91	67.98	66.91	67.86	299500
2016-05-27	67.66	68.66	67.46	68.52	406905
2016-05-31	68.60	68.98	67.95	68.33	294561
2016-06-01	67.56	68.93	67.56	68.72	198838
2016-06-02	68.58	68.77	68.04	68.69	251024
2016-06-03	68.85	68.86	68.01	68.70	165904
2016-06-06	68.80	69.20	68.42	68.77	141645
2016-06-07	69.19	70.33	68.89	70.22	299467
2016-06-08	70.40	71.05	69.60	70.63	218865
2016-06-09	70.03	70.82	69.50	70.75	217480
2016-06-10	69.78	70.10	68.82	69.07	210320
2016-06-13	68.33	69.53	67.88	68.60	212415
2016-06-14	68.60	69.06	68.11	68.75	246472
2016-06-15	69.15	69.76	68.67	68.96	209276
2016-06-16	68.43	68.98	67.64	68.91	146981
2016-06-17	69.08	69.08	67.02	67.90	397492
2016-06-20	68.51	69.52	68.29	68.38	204661
2016-06-21	68.61	68.99	67.71	68.23	228216
2016-06-22	68.33	68.71	67.76	68.17	232966
2016-06-23	68.95	69.92	68.48	69.89	279847
2016-06-24	66.40	68.22	65.57	66.20	484119
2016-06-27	65.42	65.42	62.38	63.30	439431
2016-06-28	63.91	66.51	63.71	66.35	567609
2016-06-29	67.22	68.69	66.48	66.92	289377
2016-06-30	66.81	68.34	65.63	68.32	337061
2016-07-01	68.18	68.35	67.37	67.60	187014
2016-07-05	67.26	67.91	65.89	66.11	256638
2016-07-06	65.45	66.80	65.11	66.52	206168
2016-07-07	66.97	68.50	66.87	67.43	249427
2016-07-08	68.10	69.25	67.78	68.83	232535
2016-07-11	69.25	69.88	68.94	69.81	233519
2016-07-12	70.34	71.05	69.98	70.71	201502
2016-07-13	70.89	71.31	70.07	70.33	260713
2016-07-14	71.10	71.25	70.11	70.61	208235
2016-07-15	70.96	71.14	70.01	70.92	146455
2016-07-18	71.39	71.68	70.78	70.85	194060
2016-07-19	70.85	71.37	70.63	70.98	124638
2016-07-20	71.47	72.96	71.09	72.31	330726
2016-07-21	72.42	72.72	71.29	71.54	235561
2016-07-22	71.42	72.59	70.77	72.08	178494
2016-07-25	71.59	73.36	71.59	73.21	461223
2016-07-26	73.08	73.97	71.03	73.79	959119
2016-07-27	74.33	74.84	73.47	73.94	392197
2016-07-28	73.79	74.08	72.91	73.27	249713
2016-07-29	73.28	73.58	72.07	72.72	430012
2016-08-01	72.67	73.38	72.44	72.83	164313
2016-08-02	72.79	72.95	70.76	71.20	348927
2016-08-03	70.90	72.00	70.00	71.81	323632
2016-08-04	71.86	72.54	71.68	72.28	157171
2016-08-05	72.81	73.20	71.84	72.98	172206
2016-08-08	73.20	73.39	72.21	72.86	163990
2016-08-09	72.76	74.21	72.76	73.71	188802
2016-08-10	73.66	73.66	72.71	73.28	140459
2016-08-11	73.58	73.80	71.09	73.37	113668
2016-08-12	73.11	73.60	72.95	73.55	85189
2016-08-15	73.58	74.78	72.94	74.62	187761
2016-08-16	74.26	74.26	73.43	73.76	192999
2016-08-17	73.48	74.03	72.13	73.76	178695
2016-08-18	73.52	74.40	73.52	74.29	93083
2016-08-19	74.22	75.65	74.22	75.01	261351
2016-08-22	74.86	75.64	74.62	75.60	110350
2016-08-23	76.16	76.53	75.03	75.91	141837
2016-08-24	75.85	76.03	74.83	75.02	278812
2016-08-25	75.06	75.88	74.79	75.29	104004
2016-08-26	75.80	76.77	75.60	76.69	320331
2016-08-29	76.63	77.10	76.09	76.17	238975
2016-08-30	76.23	77.68	76.18	76.37	335712
2016-08-31	76.35	76.83	75.80	76.72	342566
2016-09-01	76.65	77.74	76.12	77.66	238251
2016-09-02	78.05	78.45	77.05	77.37	5209528
2016-09-06	77.83	77.99	76.17	76.65	374748
2016-09-07	76.50	76.68	75.61	76.68	268325
2016-09-08	76.33	76.42	75.40	75.56	297955
2016-09-09	74.93	75.54	73.37	73.42	470381
2016-09-12	73.42	75.40	71.60	75.38	407760
2016-09-13	75.03	76.13	74.38	74.69	444053
2016-09-14	74.80	75.21	74.40	74.66	260563
2016-09-15	74.79	75.40	74.07	75.21	647585
2016-09-16	75.78	75.94	74.61	75.62	466071
2016-09-19	76.21	76.99	75.46	75.96	161383
2016-09-20	76.17	76.42	75.46	75.57	252473
2016-09-21	75.88	76.49	75.25	76.45	208267
2016-09-22	77.26	77.92	76.89	77.36	438845
2016-09-23	77.07	77.97	75.94	76.53	301061
2016-09-26	76.04	77.85	75.61	76.36	455971
2016-09-27	76.43	78.46	76.28	78.42	388973
2016-09-28	78.35	79.00	77.96	78.94	323036
2016-09-29	79.14	79.55	78.18	78.95	334373
2016-09-30	79.27	80.94	79.27	80.50	787404
2016-10-03	80.23	80.50	78.85	79.19	377314
2016-10-04	79.46	79.76	78.26	79.06	205271
2016-10-05	79.14	80.30	79.14	80.02	250192
2016-10-06	80.28	80.40	79.22	80.31	373993
2016-10-07	80.20	80.45	79.01	80.27	181227
2016-10-10	80.60	81.37	80.36	80.49	158225
2016-10-11	80.54	80.65	78.01	79.12	379741
2016-10-12	78.84	78.84	78.00	78.11	310374
2016-10-13	77.71	77.71	76.16	76.90	417966
2016-10-14	77.48	78.38	77.12	77.17	157882
2016-10-17	76.95	77.38	76.44	76.51	254863
2016-10-18	77.47	77.70	76.93	76.98	170367
2016-10-19	76.80	77.35	75.84	77.12	138629
2016-10-20	76.80	77.57	76.42	76.94	273504
2016-10-21	76.43	77.65	75.94	77.59	194460
2016-10-24	77.89	79.44	77.89	79.37	193062
2016-10-25	79.30	79.71	78.57	79.18	133761
2016-10-26	78.81	79.59	78.73	79.26	108310
2016-10-27	79.96	80.78	78.56	79.01	265033
2016-10-28	79.15	79.63	77.58	77.97	355895
2016-10-31	77.97	79.48	77.91	78.81	532622
2016-11-01	79.27	82.59	75.04	76.49	922841
2016-11-02	76.67	77.31	75.93	76.51	386813
2016-11-03	76.83	77.24	75.87	76.44	244005
2016-11-04	76.19	77.26	75.56	76.69	330535
2016-11-07	77.73	78.63	77.26	78.56	465979
2016-11-08	79.21	79.31	77.81	78.68	207036
2016-11-09	77.27	80.11	76.52	79.76	351937
2016-11-10	80.64	81.45	77.58	77.79	428503
2016-11-11	78.14	80.17	78.14	79.29	503119
2016-11-14	79.71	80.11	79.04	79.83	384141
2016-11-15	79.84	80.80	79.24	80.20	203466
2016-11-16	79.77	81.33	79.77	80.98	188721
2016-11-17	81.27	81.82	80.76	81.64	240738
2016-11-18	81.66	82.16	81.25	81.83	174406
2016-11-21	84.00	84.83	82.50	82.86	461352
2016-11-22	83.41	84.11	82.98	83.95	424608
2016-11-23	84.15	84.20	83.31	84.00	260804
2016-11-25	83.89	84.41	83.27	84.34	103826
2016-11-28	84.31	84.68	83.31	83.72	307948
2016-11-29	83.78	84.02	82.95	83.10	291333
2016-11-30	83.13	83.43	81.91	82.04	253142
2016-12-01	81.70	81.98	75.92	76.50	671377
2016-12-02	76.39	77.55	75.08	76.65	668592
2016-12-05	77.07	78.55	76.94	77.98	297311
2016-12-06	77.79	78.57	77.34	78.28	193428
2016-12-07	78.23	79.67	77.45	79.35	214836
2016-12-08	79.62	81.03	78.62	80.81	194469
2016-12-09	81.36	81.39	79.81	80.33	226721
2016-12-12	80.13	80.59	78.62	80.08	173381
2016-12-13	85.62	88.09	81.80	83.04	1063193
2016-12-14	82.89	83.62	82.20	82.84	442557
2016-12-15	83.21	85.59	82.50	84.21	541325
2016-12-16	84.59	85.23	83.19	84.59	631008
2016-12-19	83.65	85.80	83.47	84.11	265738
2016-12-20	84.61	85.69	84.13	85.43	303397
2016-12-21	85.69	86.00	84.51	84.58	262082
2016-12-22	84.92	84.95	83.88	84.31	180613
2016-12-23	84.56	85.19	83.33	84.56	190233
2016-12-27	84.41	85.73	84.41	85.02	161774
2016-12-28	85.56	85.56	83.06	83.23	197460
2016-12-29	83.49	84.29	82.38	83.22	236317
2016-12-30	83.30	83.31	81.36	81.93	250734
2017-01-03	82.89	84.04	81.84	83.61	433880
2017-01-04	83.95	84.05	82.49	83.03	363388
2017-01-05	82.71	83.76	82.20	82.76	231912
2017-01-06	82.67	84.24	82.28	83.94	269952
2017-01-09	84.13	85.81	83.75	85.40	481850
2017-01-10	85.09	85.75	84.64	85.57	300275
2017-01-11	86.00	86.35	85.06	86.32	261958
2017-01-12	86.13	86.22	84.80	85.95	142533
2017-01-13	86.23	87.61	86.06	87.14	160319
2017-01-17	86.80	86.94	84.90	85.17	220291
2017-01-18	85.73	86.93	85.63	86.45	259552
2017-01-19	86.26	86.96	85.40	85.61	211503
2017-01-20	85.62	87.80	85.62	87.54	452480
2017-01-23	87.36	88.63	87.36	88.33	652151
2017-01-24	88.77	91.13	88.72	90.55	364607
2017-01-25	91.04	91.76	89.94	90.06	455244
2017-01-26	90.23	90.74	87.75	88.30	507388
2017-01-27	88.76	90.15	88.16	89.78	196094
2017-01-30	89.00	89.61	87.60	89.05	228995
2017-01-31	89.05	89.05	87.14	87.24	437162
2017-02-01	88.24	89.18	87.15	88.92	398113
2017-02-02	88.50	88.81	87.77	88.27	239296
2017-02-03	89.19	89.75	88.55	89.07	345906
2017-02-06	88.82	88.89	87.90	88.54	286158
2017-02-07	88.67	89.81	88.34	89.37	214072
2017-02-08	89.05	90.44	88.75	89.91	447961
2017-02-09	89.79	90.40	88.89	89.01	649285
2017-02-10	87.75	89.34	85.25	88.40	977326
2017-02-13	88.53	89.15	84.95	85.91	768662
2017-02-14	85.58	85.73	84.76	85.13	353232
2017-02-15	85.07	86.28	84.45	86.02	461805
2017-02-16	86.21	86.72	85.51	86.16	252877
2017-02-17	86.01	86.61	85.02	86.52	239263
2017-02-21	86.52	88.23	86.45	88.22	327946
2017-02-22	88.16	89.09	87.98	88.80	272711
2017-02-23	89.06	89.06	86.84	88.18	462438
2017-02-24	87.48	88.83	87.04	88.82	266388
2017-02-27	88.95	89.11	88.19	89.10	413028
2017-02-28	89.00	89.00	87.71	87.97	508962
2017-03-01	88.75	89.50	87.97	89.44	312732
2017-03-02	89.35	89.75	88.84	88.92	229092
2017-03-03	89.00	89.03	88.20	88.57	267875
2017-03-06	87.96	88.47	87.00	88.16	177958
2017-03-07	88.14	89.37	87.71	88.35	258038
2017-03-08	88.64	89.44	88.09	88.37	153687
2017-03-09	88.37	88.65	87.83	88.33	161400
2017-03-10	88.88	89.32	88.50	89.25	205709
2017-03-13	89.24	91.00	89.00	90.96	222300
2017-03-14	90.88	91.50	90.34	91.39	303939
2017-03-15	91.50	92.89	90.41	92.72	258966
2017-03-16	93.05	93.58	92.24	92.32	188012
2017-03-17	92.52	93.30	92.00	92.96	503949
2017-03-20	93.29	94.49	92.81	93.73	252040
2017-03-21	94.37	94.37	91.60	91.68	288141
2017-03-22	91.58	92.19	91.00	92.09	234220
2017-03-23	91.93	92.63	90.91	91.12	204259
2017-03-24	91.88	92.95	91.07	91.43	222538
2017-03-27	90.84	91.35	89.09	91.07	286882
2017-03-28	91.07	92.81	91.02	92.67	272215
2017-03-29	92.29	92.99	91.43	91.87	174732
2017-03-30	91.90	92.49	90.08	91.93	260740
2017-03-31	91.75	92.65	90.91	92.10	225973
2017-04-03	92.23	92.54	91.07	91.49	339329
2017-04-04	91.17	92.94	91.17	92.53	329461
2017-04-05	92.67	92.98	90.80	90.98	295834
2017-04-06	91.10	91.45	89.80	91.05	300984
2017-04-07	90.86	92.05	90.48	91.73	180098
2017-04-10	91.97	92.24	90.74	91.23	256896
2017-04-11	90.94	92.11	89.41	90.57	439657
2017-04-12	90.57	90.76	89.27	89.40	288544
2017-04-13	89.00	90.24	88.19	88.97	200779
2017-04-17	89.34	90.44	89.25	90.42	148686
2017-04-18	90.17	91.20	89.21	91.11	173359
2017-04-19	91.79	92.47	91.39	91.80	268385
2017-04-20	92.16	93.93	91.73	93.81	267704
2017-04-21	93.65	94.15	92.44	93.37	382454
2017-04-24	94.99	95.66	94.42	95.25	340715
2017-04-25	95.95	96.84	95.25	96.21	458452
2017-04-26	96.22	96.28	93.68	93.71	367404
2017-04-27	95.00	96.60	92.98	94.46	536693
2017-04-28	94.26	94.75	91.43	91.50	414545
2017-05-01	91.50	92.61	90.30	91.86	376341
2017-05-02	91.76	92.13	90.38	91.11	244146
2017-05-03	90.81	91.05	89.67	90.82	245761
2017-05-04	91.05	92.84	91.00	92.76	288294
2017-05-05	93.28	93.46	91.91	93.46	211502
2017-05-08	93.16	93.58	92.24	92.68	252461
2017-05-09	92.84	94.48	91.63	93.72	208750
2017-05-10	94.25	95.60	93.82	95.39	361275
2017-05-11	95.10	95.78	94.47	95.54	314862
2017-05-12	95.24	95.78	94.46	94.81	166460
2017-05-15	95.27	96.45	95.27	96.09	257915
2017-05-16	96.38	98.33	96.19	98.21	284841
2017-05-17	96.75	97.39	92.89	92.96	306040
2017-05-18	92.61	94.68	92.15	93.83	262978
2017-05-19	94.51	95.78	94.51	95.10	189639
2017-05-22	95.32	95.90	94.93	95.22	182767
2017-05-23	95.49	95.49	93.88	95.04	136342
2017-05-24	95.44	97.74	95.09	97.43	243803
2017-05-25	97.84	98.34	97.11	97.66	117385
2017-05-26	97.61	98.34	96.56	98.01	116116
2017-05-30	98.23	98.93	97.52	97.82	212555
2017-05-31	98.50	98.66	97.08	98.20	156241
2017-06-01	98.70	98.87	97.89	98.59	211387
2017-06-02	99.09	101.16	98.54	100.80	361302
2017-06-05	100.80	101.50	100.08	101.01	230778
2017-06-06	100.37	101.95	100.02	100.83	241898
2017-06-07	101.21	102.63	100.81	101.79	227250
2017-06-08	102.30	103.52	101.04	103.35	229811
2017-06-09	103.69	103.92	96.64	97.93	331911
2017-06-12	96.58	98.90	93.69	97.34	344644
2017-06-13	98.19	99.88	97.30	98.07	237096
2017-06-14	98.26	99.14	95.50	96.46	165265
2017-06-15	94.73	96.65	94.73	96.41	200092
2017-06-16	95.79	97.60	95.59	97.19	392417
2017-06-19	103.00	103.01	97.59	98.33	169521
2017-06-20	98.17	98.76	96.30	96.40	336038
2017-06-21	97.14	98.18	96.63	97.56	146999
2017-06-22	97.34	97.66	96.25	97.06	119818
2017-06-23	97.18	98.78	96.77	98.58	293896
2017-06-26	99.00	101.25	98.94	99.51	856316
2017-06-27	99.40	99.40	96.69	96.84	519155
2017-06-28	97.28	99.17	96.12	99.03	319635
2017-06-29	98.55	100.00	95.39	97.12	298674
2017-06-30	97.22	97.95	96.34	96.40	238731
2017-07-03	96.90	97.19	94.24	94.24	150871
2017-07-05	94.27	96.58	94.26	95.74	260665
2017-07-06	94.72	96.27	94.26	95.30	178576
2017-07-07	95.83	98.18	95.53	98.03	374570
2017-07-10	98.26	98.48	97.21	97.78	242556
2017-07-11	97.77	98.98	97.35	98.72	260815
2017-07-12	99.64	100.47	99.38	100.15	137795
2017-07-13	100.25	100.39	98.88	100.01	192992
2017-07-14	100.26	101.05	100.01	100.79	140355
2017-07-17	101.08	101.84	100.02	101.03	233931
2017-07-18	100.75	101.86	100.29	101.63	169396
2017-07-19	102.12	103.95	101.96	103.61	173519
2017-07-20	103.96	105.14	103.24	105.00	127453
2017-07-21	105.09	105.09	103.14	103.75	237394
2017-07-24	103.65	104.97	103.35	104.85	261281
2017-07-25	104.94	105.26	103.89	104.93	367904
2017-07-26	105.66	107.87	104.83	106.79	387212
2017-07-27	101.60	107.56	99.50	104.58	588246
2017-07-28	103.91	103.91	102.29	102.62	224950
2017-07-31	102.60	103.75	101.66	102.32	221330
2017-08-01	102.87	103.98	102.00	103.20	273359
2017-08-02	103.44	103.45	101.14	101.86	232469
2017-08-03	101.73	102.80	100.75	101.44	245938
2017-08-04	101.60	102.45	100.95	101.55	188146
2017-08-07	101.85	103.14	101.00	102.77	220894
2017-08-08	102.77	103.85	102.27	102.51	195349
2017-08-09	102.01	102.90	101.38	102.15	196340
2017-08-10	101.65	101.80	100.23	100.47	240539
2017-08-11	100.65	101.73	99.72	101.10	158673
2017-08-14	102.00	103.03	101.27	101.77	227110
2017-08-15	101.94	102.51	101.40	101.78	178653
2017-08-16	102.00	102.04	101.11	101.47	190865
2017-08-17	100.85	101.15	97.52	97.58	200086
2017-08-18	97.59	98.69	96.54	97.61	181822
2017-08-21	97.66	97.67	95.50	95.87	317916
2017-08-22	96.71	97.86	96.09	97.58	504125
2017-08-23	96.82	97.91	96.66	97.63	147303
2017-08-24	97.85	99.13	97.49	98.40	255834
2017-08-25	98.62	98.75	97.22	97.50	329869
2017-08-28	97.85	98.09	97.35	98.04	164448
2017-08-29	97.30	98.67	96.99	98.30	207036
2017-08-30	98.53	100.04	97.95	100.00	327166
2017-08-31	100.32	101.41	99.93	101.32	210073
2017-09-01	101.42	102.98	100.77	102.71	259061
2017-09-05	102.17	103.71	101.63	103.51	455637
2017-09-06	103.79	103.79	102.12	102.51	309197
2017-09-07	102.99	103.52	102.06	102.69	242725
2017-09-08	102.50	103.29	101.71	102.72	241505
2017-09-11	103.49	105.42	103.43	105.17	206414
2017-09-12	105.25	105.79	104.34	105.77	301955
2017-09-13	105.76	105.78	103.59	103.82	535235
2017-09-14	103.69	104.70	102.62	102.77	370079
2017-09-15	102.95	104.15	102.56	103.26	545695
2017-09-18	103.80	104.91	103.71	104.18	197916
2017-09-19	104.19	104.65	103.32	103.47	223578
2017-09-20	103.33	103.79	100.26	101.37	290539
2017-09-21	101.37	103.09	100.62	102.59	298189
2017-09-22	102.19	103.24	102.00	102.97	103600
2017-09-25	102.96	102.96	101.02	101.68	187507
2017-09-26	102.27	103.08	101.58	102.77	223711
2017-09-27	103.42	106.84	103.00	106.20	292658
2017-09-28	105.89	106.61	104.94	106.43	202530
2017-09-29	106.52	107.00	106.27	106.55	243923
2017-10-02	106.89	107.69	106.27	107.55	166146
2017-10-03	107.77	108.89	107.15	108.39	193576
2017-10-04	108.07	108.56	107.32	107.72	154383
2017-10-05	108.30	108.31	106.90	108.23	122394
2017-10-06	107.63	108.70	107.60	108.63	110829
2017-10-09	108.63	109.04	108.02	108.60	172719
2017-10-10	110.00	111.55	109.02	111.55	267545
2017-10-11	111.76	112.59	110.67	112.52	160098
2017-10-12	112.55	114.04	112.32	113.14	195259
2017-10-13	113.64	114.27	113.11	114.08	227148
2017-10-16	114.09	114.63	113.50	113.83	143053
2017-10-17	113.52	114.21	113.10	113.13	159738
2017-10-18	113.82	114.27	112.39	113.85	159397
2017-10-19	113.03	113.98	111.07	113.93	127998
2017-10-20	115.02	115.10	113.90	113.98	162533
2017-10-23	114.18	115.34	113.90	114.70	146692
2017-10-24	115.13	115.96	114.54	114.74	180078
2017-10-25	114.15	115.02	112.61	114.08	232632
2017-10-26	113.20	115.44	113.09	114.85	190429
2017-10-27	117.14	121.14	115.59	120.89	464691
2017-10-30	120.68	121.62	119.13	119.95	258008
2017-10-31	120.22	122.17	119.70	121.67	213884
2017-11-01	122.83	122.94	119.08	120.62	223051
2017-11-02	120.49	121.30	119.11	119.88	207061
2017-11-03	120.35	122.16	119.50	122.15	221317
2017-11-06	122.25	124.81	121.60	124.59	257914
2017-11-07	124.76	125.75	122.30	123.69	184275
2017-11-08	123.13	124.35	122.40	123.16	377631
2017-11-09	122.04	122.78	118.28	120.38	278734
2017-11-10	120.52	122.25	120.30	121.80	195114
2017-11-13	121.00	122.77	120.35	120.88	356632
2017-11-14	120.33	121.11	118.54	119.77	301975
2017-11-15	118.88	120.32	117.45	118.92	209015
2017-11-16	119.70	122.19	119.70	121.22	213451
2017-11-17	120.91	123.09	120.91	122.62	345175
2017-11-20	122.75	124.53	122.61	124.38	228646
2017-11-21	125.09	126.68	125.00	126.64	234185
2017-11-22	126.75	126.80	124.28	124.36	198970
2017-11-24	124.42	125.65	124.42	125.54	58193
2017-11-27	124.81	125.28	123.70	124.33	263521
2017-11-28	124.67	126.13	124.12	124.94	235787
2017-11-29	124.67	125.25	116.50	116.88	394553
2017-11-30	118.60	119.03	115.66	118.35	431008
2017-12-01	117.91	118.15	112.80	116.97	303042
2017-12-04	118.47	119.44	110.94	111.20	505392
2017-12-05	110.83	113.61	109.52	111.24	342875
2017-12-06	110.46	112.01	105.01	111.24	256590
2017-12-07	111.67	112.85	110.91	111.26	409993
2017-12-08	112.74	114.83	112.15	112.79	305985
2017-12-11	113.09	115.00	112.88	113.88	394802
2017-12-12	113.29	114.00	112.11	112.81	498170
2017-12-13	113.02	114.09	110.79	111.50	343095
2017-12-14	111.16	112.37	110.00	110.26	383308
2017-12-15	110.25	114.16	109.17	112.45	594384
2017-12-18	113.58	115.35	113.40	114.77	334443
2017-12-19	114.42	115.84	113.45	114.01	348244
2017-12-20	114.96	115.82	113.27	114.97	263897
2017-12-21	115.30	115.51	113.56	113.71	194938
2017-12-22	113.18	113.73	112.68	113.17	255529
2017-12-26	112.36	113.71	111.36	113.14	145666
2017-12-27	112.96	113.97	112.57	112.89	187042
2017-12-28	113.12	113.42	112.74	113.31	178276
2017-12-29	113.43	114.36	112.30	112.36	197122
2018-01-02	113.00	116.35	112.66	116.31	285778
2018-01-03	116.50	118.93	116.00	118.50	268474
2018-01-04	119.23	120.00	118.09	119.60	183706
2018-01-05	120.21	121.29	119.14	120.07	227717
2018-01-08	120.16	122.26	119.53	121.56	206995
2018-01-09	121.71	122.06	120.50	121.35	157847
2018-01-10	119.97	121.05	119.57	120.02	212883
2018-01-11	120.14	121.90	118.88	121.72	214038
2018-01-12	121.94	123.73	120.72	122.89	120748
2018-01-16	123.75	124.44	119.77	119.90	283270
2018-01-17	121.24	121.24	119.62	120.51	542921
2018-01-18	120.49	122.38	119.47	119.68	315289
2018-01-19	120.00	120.63	118.60	119.99	303974
2018-01-22	119.74	121.19	119.08	120.19	384755
2018-01-23	120.16	121.90	119.21	121.14	379617
2018-01-24	119.47	121.69	119.22	119.97	377850
2018-01-25	121.53	121.82	117.25	117.58	322818
2018-01-26	118.84	122.45	117.67	122.42	223880
2018-01-29	121.55	123.45	120.67	122.76	307174
2018-01-30	120.66	123.38	119.01	119.58	303724
2018-01-31	120.88	121.71	118.52	119.12	225286
2018-02-01	118.09	120.91	117.72	120.19	172454
2018-02-02	118.87	118.99	114.92	115.04	337342
2018-02-05	113.55	116.03	109.50	109.54	507368
2018-02-06	106.95	114.44	103.14	114.04	645615
2018-02-07	113.58	114.13	109.96	110.00	384170
2018-02-08	109.75	110.70	103.77	103.82	674736
2018-02-09	105.00	112.24	105.00	110.08	1038128
2018-02-12	110.80	110.81	107.80	109.91	667249
2018-02-13	108.83	110.04	107.02	109.97	409019
2018-02-14	108.71	113.16	108.05	112.99	389721
2018-02-15	114.38	116.42	112.21	116.17	329346
2018-02-16	115.87	117.99	115.87	117.00	411706
2018-02-20	116.44	120.24	116.00	119.68	417103
2018-02-21	120.33	120.62	117.08	117.16	283328
2018-02-22	117.69	118.22	116.20	117.19	258867
2018-02-23	117.83	118.75	116.40	118.05	223403
2018-02-26	118.66	119.96	118.27	119.82	156431
2018-02-27	119.83	121.11	118.37	118.58	455599
2018-02-28	119.12	119.82	117.01	117.06	197371
2018-03-01	117.18	117.73	114.65	115.77	215202
2018-03-02	114.34	118.56	113.64	118.15	194610
2018-03-05	117.14	119.20	116.42	118.42	223244
2018-03-06	119.28	119.77	117.72	119.03	381150
2018-03-07	118.13	120.30	118.04	119.37	223662
2018-03-08	120.04	120.33	118.77	119.87	231970
2018-03-09	121.00	125.00	120.84	124.87	268376
2018-03-12	125.00	126.54	124.27	125.51	214588
2018-03-13	126.25	127.61	123.20	123.70	249135
2018-03-14	124.52	124.52	122.46	123.20	165039
2018-03-15	123.73	125.00	122.27	123.40	245025
2018-03-16	123.74	125.11	122.97	124.72	488608
2018-03-19	123.83	124.29	119.80	123.06	338260
2018-03-20	123.01	125.45	121.87	125.11	339234
2018-03-21	124.88	127.40	124.01	125.39	307123
2018-03-22	123.70	124.18	119.82	120.03	238509
2018-03-23	120.08	120.28	114.82	114.89	352911
2018-03-26	117.50	120.70	116.23	119.85	335968
2018-03-27	120.67	121.56	114.99	115.72	418960
2018-03-28	115.49	115.92	112.28	113.21	252949
2018-03-29	113.51	117.36	111.85	115.77	298933
2018-04-02	114.99	115.59	110.21	110.80	301443
2018-04-03	112.12	113.34	110.24	112.36	415944
2018-04-04	109.76	114.85	109.23	114.37	200129
2018-04-05	115.49	115.94	113.21	114.11	193928
2018-04-06	112.51	114.15	109.99	110.94	173303
2018-04-09	112.30	114.47	111.15	111.56	234319
2018-04-10	114.09	117.11	112.65	115.84	216711
2018-04-11	114.84	117.46	114.64	116.98	179686
2018-04-12	118.81	121.67	117.98	121.02	358053
2018-04-13	122.28	122.93	120.56	120.83	318694
2018-04-16	121.51	122.77	120.26	122.01	228712
2018-04-17	122.80	125.08	122.31	124.36	239800
2018-04-18	124.29	125.25	122.78	123.78	182315
2018-04-19	122.43	122.67	119.66	120.24	379312
2018-04-20	120.00	121.29	118.80	119.51	309660
2018-04-23	119.64	121.17	118.14	119.00	355993
2018-04-24	119.56	120.84	117.23	119.01	342534
2018-04-25	119.08	120.32	115.97	119.38	275331
2018-04-26	120.63	121.72	119.03	121.25	188973
2018-04-27	122.59	122.64	119.24	120.28	316756
2018-04-30	120.55	122.53	116.55	117.10	412753
2018-05-01	119.70	119.70	115.03	119.12	511528
2018-05-02	119.45	119.72	118.15	118.35	259171
2018-05-03	117.40	120.51	116.43	120.27	400233
2018-05-04	119.50	124.27	118.87	123.87	243353
2018-05-07	124.19	125.53	123.54	123.84	219321
2018-05-08	124.18	125.30	123.24	124.11	355869
2018-05-09	124.34	126.54	123.76	126.17	271829
2018-05-10	126.44	128.86	125.96	128.67	311818
2018-05-11	128.44	128.79	126.51	126.56	157346
2018-05-14	127.05	128.87	126.01	126.17	291969
2018-05-15	125.56	126.39	124.82	126.23	309049
2018-05-16	126.10	128.28	125.99	127.77	296623
2018-05-17	127.37	129.15	126.54	128.76	189922
2018-05-18	128.96	130.32	128.42	128.94	313533
2018-05-21	130.36	131.90	128.34	129.77	217472
2018-05-22	130.46	131.40	129.42	129.54	205077
2018-05-23	128.49	130.80	125.50	130.72	184032
2018-05-24	130.70	131.13	129.52	130.59	133274
2018-05-25	130.82	132.83	130.59	131.71	152772
2018-05-29	131.27	132.31	129.71	131.54	272781
2018-05-30	132.26	134.69	132.03	133.84	445566
2018-05-31	133.59	134.74	131.70	131.81	223250
2018-06-01	133.02	133.88	132.16	133.30	335721
2018-06-04	133.92	134.84	133.07	134.68	231067
2018-06-05	135.00	136.49	134.08	135.76	197696
2018-06-06	136.08	137.19	135.15	137.19	212104
2018-06-07	137.23	137.80	133.20	133.37	292459
2018-06-08	133.61	136.95	132.59	134.26	491084
2018-06-11	135.13	137.70	134.89	137.34	227745
2018-06-12	137.67	140.20	136.52	139.73	325955
2018-06-13	140.14	141.57	137.50	137.66	380863
2018-06-14	139.06	139.75	137.39	139.71	433538
2018-06-15	138.58	141.82	138.09	141.63	467636
2018-06-18	140.28	141.34	139.34	141.12	266338
2018-06-19	138.92	140.02	136.94	139.07	292604
2018-06-20	139.92	141.44	139.18	141.30	278421
2018-06-21	141.72	141.72	138.48	141.13	495741
2018-06-22	142.00	142.56	138.49	138.54	4484119
2018-06-25	138.19	138.40	131.65	134.26	585591
2018-06-26	134.82	137.99	134.00	136.92	484314
2018-06-27	137.61	138.18	133.35	133.38	419353
2018-06-28	133.33	136.16	131.82	134.57	355595
2018-06-29	135.67	136.68	133.57	133.67	434519
2018-07-02	132.50	135.53	131.94	134.71	345801
2018-07-03	135.90	135.90	132.39	132.70	219681
2018-07-05	133.47	136.83	132.78	136.34	623462
2018-07-06	136.50	138.54	135.38	138.31	309395
2018-07-09	139.30	139.30	136.50	138.22	293798
2018-07-10	138.61	140.94	138.34	140.68	258790
2018-07-11	138.83	140.02	136.95	137.21	273659
2018-07-12	138.21	140.30	137.21	140.23	212011
2018-07-13	140.02	141.04	139.05	139.91	273349
2018-07-16	140.25	141.00	139.39	139.69	138060
2018-07-17	139.02	142.38	138.21	141.35	266664
2018-07-18	141.86	141.93	140.05	141.45	161842
2018-07-19	141.41	142.15	140.47	141.80	180165
2018-07-20	142.40	142.40	140.06	140.72	236209
2018-07-23	140.55	142.00	138.92	141.51	337283
2018-07-24	142.03	142.91	136.72	137.47	299285
2018-07-25	137.80	138.84	133.39	135.49	615030
2018-07-26	138.37	140.85	130.34	136.16	700106
2018-07-27	136.89	137.32	130.78	132.52	299422
2018-07-30	132.18	132.65	128.75	131.05	358470
2018-07-31	131.56	133.83	131.47	132.68	331375
2018-08-01	132.44	134.67	131.63	131.96	301835
2018-08-02	118.20	135.90	129.65	135.63	323974
2018-08-03	135.33	136.30	134.51	135.70	370396
2018-08-06	135.19	137.38	134.00	137.27	208715
2018-08-07	138.26	142.01	137.67	141.45	514412
2018-08-08	140.98	142.38	139.50	141.80	240308
2018-08-09	142.00	142.32	139.57	139.69	289397
2018-08-10	138.00	139.86	137.01	139.42	498724
2018-08-13	139.31	142.48	139.31	139.79	380538
2018-08-14	140.02	142.42	139.38	141.26	360925
2018-08-15	140.09	141.13	138.00	139.92	308201
2018-08-16	140.66	140.88	139.34	140.32	224906
2018-08-17	139.56	141.00	138.20	140.72	248906
2018-08-20	141.00	142.45	139.48	141.97	229128
2018-08-21	142.19	145.17	142.19	144.74	316453
2018-08-22	145.10	146.72	143.46	145.56	288573
2018-08-23	145.20	147.08	144.00	145.55	238521
2018-08-24	146.39	147.60	146.08	147.24	190595
2018-08-27	148.42	151.08	148.33	149.28	398977
2018-08-28	150.12	150.24	147.63	149.15	174705
2018-08-29	150.00	150.80	148.57	149.46	165470
2018-08-30	148.95	150.08	148.16	148.54	141285
2018-08-31	148.80	150.36	147.84	149.87	257064
2018-09-04	149.43	151.74	148.26	151.38	251266
2018-09-05	151.80	151.80	147.73	149.30	306218
2018-09-06	149.23	150.16	147.06	149.32	257578
2018-09-07	148.08	152.21	147.48	147.99	304324
2018-09-10	149.06	149.31	145.02	146.53	318659
2018-09-11	146.06	147.25	144.03	146.01	374038
2018-09-12	145.21	145.50	139.21	141.37	485209
2018-09-13	140.80	141.25	129.23	136.78	1206778
2018-09-14	137.18	139.36	136.91	138.21	686097
2018-09-17	137.97	138.30	132.37	132.55	399172
2018-09-18	132.07	134.95	131.91	133.03	498705
2018-09-19	133.67	134.78	131.80	133.64	359299
2018-09-20	134.74	136.31	133.25	135.26	329084
2018-09-21	135.36	135.72	132.69	132.90	585495
2018-09-24	132.42	133.03	130.59	132.81	382523
2018-09-25	129.70	131.22	128.23	129.14	882987
2018-09-26	129.15	130.00	126.73	126.94	503109
2018-09-27	127.20	127.59	125.82	126.31	452433
2018-09-28	126.09	126.57	124.55	125.53	579051
2018-10-01	126.54	126.98	124.12	124.43	455038
2018-10-02	124.00	125.96	123.97	124.80	378463
2018-10-03	125.58	128.57	125.19	127.97	851338
2018-10-04	126.77	127.12	122.52	124.17	720184
2018-10-05	123.94	124.44	118.47	119.46	748249
2018-10-08	118.04	118.36	114.99	116.72	690485
2018-10-09	116.16	117.74	114.98	116.71	496045
2018-10-10	115.73	115.73	110.14	110.40	759607
2018-10-11	109.85	113.84	109.32	110.89	632034
2018-10-12	114.17	115.37	112.51	113.96	626443
2018-10-15	113.22	115.42	111.93	113.99	346640
2018-10-16	114.25	118.59	114.01	118.30	547193
2018-10-17	118.30	119.68	116.97	118.87	523638
2018-10-18	117.92	117.94	114.79	115.75	404373
2018-10-19	116.17	116.99	113.26	114.35	378025
2018-10-22	114.61	115.08	112.92	114.43	346251
2018-10-23	111.52	115.95	110.13	114.95	489256
2018-10-24	112.62	112.93	104.00	104.17	880910
2018-10-25	105.04	108.78	103.03	108.43	1023314
2018-10-26	109.52	117.33	101.99	112.61	1416886
2018-10-29	115.03	116.53	109.27	111.35	791396
2018-10-30	111.12	115.42	111.06	115.30	465866
2018-10-31	116.93	119.99	116.08	118.12	568558
2018-11-01	118.95	125.38	118.40	124.32	719279
2018-11-02	124.59	125.59	122.92	124.28	527979
2018-11-05	124.64	124.64	120.14	122.53	415448
2018-11-06	122.23	124.60	121.41	124.22	235978
2018-11-07	124.31	127.05	123.16	125.70	322088
2018-11-08	125.02	130.88	123.91	129.22	594069
2018-11-09	127.21	127.53	123.67	124.72	335123
2018-11-12	123.28	123.53	118.07	119.32	504734
2018-11-13	121.00	123.70	120.35	120.99	262773
2018-11-14	122.52	123.66	120.91	122.14	391572
2018-11-15	120.52	127.89	119.98	126.95	378179
2018-11-16	124.15	127.99	123.99	127.83	395620
2018-11-19	127.17	127.42	120.49	120.63	417512
2018-11-20	116.89	121.95	116.60	120.32	398042
2018-11-21	122.32	124.10	120.84	123.58	192005
2018-11-23	121.64	125.59	121.64	124.33	88987
2018-11-26	126.44	127.00	124.20	126.97	319407
2018-11-27	125.70	126.83	123.23	123.62	255267
2018-11-28	124.78	129.13	123.19	128.99	366903
2018-11-29	127.95	131.30	127.95	129.39	434407
2018-11-30	129.53	132.62	127.97	132.07	311115
2018-12-03	135.09	137.86	133.26	134.73	423383
2018-12-04	134.08	135.99	126.64	126.84	373177
2018-12-06	123.84	125.60	122.27	125.54	425894
2018-12-07	124.99	127.00	120.89	121.83	274137
2018-12-10	121.44	123.57	118.39	120.15	510001
2018-12-11	122.68	125.70	119.03	120.67	288907
2018-12-12	123.49	125.17	122.48	123.65	206411
2018-12-13	124.75	124.75	120.91	121.25	152631
2018-12-14	120.17	122.14	118.38	118.62	223556
2018-12-17	118.24	118.76	113.38	113.75	577178
2018-12-18	115.55	120.17	114.94	117.88	416617
2018-12-19	117.83	119.87	112.08	112.83	428880
2018-12-20	112.72	115.22	109.77	112.74	426626
2018-12-21	114.24	114.75	110.20	110.41	533531
2018-12-24	108.96	111.85	106.50	106.62	183178
2018-12-26	108.27	114.10	107.12	114.03	307214
2018-12-27	111.61	114.14	109.95	114.09	370539
2018-12-28	114.94	117.37	113.56	115.00	390426
2018-12-31	116.13	116.51	114.25	116.25	255997
2019-01-02	113.22	116.66	112.75	115.44	247316
2019-01-03	113.69	113.69	107.45	108.61	494154
2019-01-04	110.58	113.98	109.32	113.08	398019
2019-01-07	113.06	117.33	112.88	116.05	392719
2019-01-08	117.32	118.32	115.37	118.03	304065
2019-01-09	119.20	122.68	119.20	121.96	298770
2019-01-10	120.84	123.39	119.86	122.79	227260
2019-01-11	122.85	126.26	121.62	124.17	312253
2019-01-14	122.35	123.00	119.15	120.44	350755
2019-01-15	120.73	123.39	120.73	122.64	233369
2019-01-16	123.20	125.29	121.24	121.38	233166
2019-01-17	120.77	123.66	119.92	122.60	247568
2019-01-18	123.77	126.41	122.43	124.77	265701
2019-01-22	123.50	124.23	119.94	120.98	264034
2019-01-23	121.52	123.19	118.13	119.64	179606
2019-01-24	120.52	127.32	120.52	126.80	322524
2019-01-25	129.54	131.46	127.50	130.71	326247
2019-01-28	128.10	130.63	126.54	128.26	247655
2019-01-29	128.03	129.40	126.23	126.45	201809
2019-01-30	128.01	129.52	124.09	126.76	405963
2019-01-31	126.54	128.00	125.43	126.56	355045
2019-02-01	126.55	129.85	125.92	129.54	335135
2019-02-04	129.42	131.45	127.86	131.40	277942
2019-02-05	130.78	132.59	130.78	132.46	283851
2019-02-06	133.47	136.73	133.47	134.92	355788
2019-02-07	133.50	133.78	129.90	131.08	328677
2019-02-08	129.55	132.00	129.19	131.29	312557
2019-02-11	132.05	132.95	129.71	130.67	520639
2019-02-12	131.36	132.82	129.56	132.00	943797
2019-02-13	129.21	135.51	129.06	134.28	813726
2019-02-14	133.78	136.54	132.89	136.00	414545
2019-02-15	136.65	138.58	135.31	138.48	340767
2019-02-19	137.43	138.10	136.32	136.42	233135
2019-02-20	136.63	137.47	135.84	136.65	355927
2019-02-21	136.90	137.09	134.46	135.29	309393
2019-02-22	136.24	137.05	135.18	136.56	333122
2019-02-25	138.00	139.18	137.20	137.54	272720
2019-02-26	137.30	137.78	136.41	136.65	236194
2019-02-27	135.96	136.03	133.00	134.93	471546
2019-02-28	133.94	135.57	133.55	134.11	223570
2019-03-01	135.49	136.58	134.22	136.18	201239
2019-03-04	137.20	137.77	134.81	136.50	233571
2019-03-05	136.74	138.18	135.58	137.10	250842
2019-03-06	137.25	137.25	134.47	134.93	168848
2019-03-07	134.32	135.12	132.19	134.10	219353
2019-03-08	132.22	134.51	132.18	134.30	120938
2019-03-11	134.67	138.16	127.67	137.50	188381
2019-03-12	137.73	138.65	135.81	137.69	161805
2019-03-13	138.67	140.37	137.13	138.69	290152
2019-03-14	138.48	139.30	137.63	137.95	195693
2019-03-15	138.89	142.00	138.89	141.10	392888
2019-03-18	141.11	141.87	139.29	140.92	220771
2019-03-19	141.63	142.27	140.70	141.52	200061
2019-03-20	142.07	142.45	139.72	140.53	147384
2019-03-21	140.13	145.69	140.11	145.01	228258
2019-03-22	143.87	144.00	139.61	139.67	267360
2019-03-25	139.55	139.79	136.51	138.62	176851
2019-03-26	140.42	141.23	138.84	140.26	161641
2019-03-27	139.61	141.08	134.16	135.41	375619
2019-03-28	135.43	136.65	133.54	134.29	317074
2019-03-29	135.85	136.70	134.61	135.49	285879
2019-04-01	136.95	140.43	136.32	140.34	224413
2019-04-02	140.31	140.75	137.97	138.44	381526
2019-04-03	139.72	145.49	139.46	144.78	419081
2019-04-04	144.51	145.37	142.88	143.74	229371
2019-04-05	144.48	145.80	143.96	144.62	363368
2019-04-08	144.39	145.91	142.95	145.83	235481
2019-04-09	145.70	147.52	144.75	146.06	325603
2019-04-10	146.10	149.25	145.71	148.85	252381
2019-04-11	148.73	150.37	147.54	148.86	293897
2019-04-12	150.38	152.36	149.87	152.24	282272
2019-04-15	152.14	153.54	150.26	151.57	198059
2019-04-16	152.02	156.40	151.81	154.80	345690
2019-04-17	155.79	161.22	153.20	155.09	253675
2019-04-18	155.25	156.61	153.75	153.91	223904
2019-04-22	152.89	154.34	151.35	153.35	147191
2019-04-23	153.36	155.72	153.36	154.70	192514
2019-04-24	155.15	158.52	155.02	157.53	204049
2019-04-25	156.93	156.93	152.85	155.74	209580
2019-04-26	154.46	155.24	150.41	154.98	385806
2019-04-29	154.25	156.53	152.55	154.20	204813
2019-04-30	154.31	155.93	153.59	155.71	379522
2019-05-01	156.96	157.52	154.21	154.40	227293
2019-05-02	154.33	157.00	152.75	156.17	389013
2019-05-03	145.32	148.36	140.00	144.97	957706
2019-05-06	135.89	142.62	135.87	141.21	473152
2019-05-07	139.48	140.63	136.97	138.42	296427
2019-05-08	137.14	139.52	135.88	137.25	271831
2019-05-09	135.11	137.36	132.59	136.73	331903
2019-05-10	135.40	136.96	132.82	136.15	344105
2019-05-13	131.40	133.79	125.68	126.52	493008
2019-05-14	128.38	130.42	127.00	128.33	305278
2019-05-15	127.04	130.12	125.91	129.17	182208
2019-05-16	129.15	130.48	126.57	128.75	382612
2019-05-17	126.97	128.83	123.95	124.70	303730
2019-05-20	121.80	123.73	120.32	121.25	360051
2019-05-21	122.57	124.38	122.22	122.98	358623
2019-05-22	121.93	123.72	121.31	121.31	175375
2019-05-23	119.32	119.54	117.02	118.76	306944
2019-05-24	119.73	120.92	119.05	119.34	161461
2019-05-28	119.44	120.05	116.70	116.76	294580
2019-05-29	116.04	118.19	114.84	117.51	279707
2019-05-30	116.26	119.93	116.26	118.42	298462
2019-05-31	116.52	118.48	116.22	116.45	210695
2019-06-03	117.25	120.42	117.11	119.16	484226
2019-06-04	123.97	125.17	120.16	125.13	419632
2019-06-05	126.38	126.69	123.35	125.73	274954
2019-06-06	125.44	125.55	122.39	123.64	205089
2019-06-07	124.36	125.23	123.11	125.09	229643
2019-06-10	126.24	131.99	125.95	130.58	412040
2019-06-11	132.45	133.31	129.72	131.17	272506
2019-06-12	130.29	130.29	127.43	127.55	203649
2019-06-13	128.30	130.09	128.27	129.95	208504
2019-06-14	125.82	128.23	125.82	126.41	358493
2019-06-17	126.75	127.57	126.05	126.09	200931
2019-06-18	127.39	132.07	126.46	130.47	368073
2019-06-19	131.44	131.44	127.91	128.34	283669
2019-06-20	131.31	131.85	129.39	130.32	186839
2019-06-21	129.89	130.45	128.49	128.83	410784
2019-06-24	129.46	129.65	127.23	127.50	256717
2019-06-25	127.51	128.63	124.18	124.25	352255
2019-06-26	126.75	130.04	126.08	128.76	535559
2019-06-27	129.40	133.42	129.30	132.82	459037
2019-06-28	133.60	137.59	132.61	135.78	757438
2019-07-01	139.69	143.96	137.29	138.72	507879
2019-07-02	138.56	138.56	135.55	136.44	317891
2019-07-03	136.67	137.46	134.26	136.26	635834
2019-07-05	135.30	137.28	134.98	137.12	202287
2019-07-08	135.77	136.97	135.19	136.01	206859
2019-07-09	135.52	138.85	135.39	138.74	216600
2019-07-10	140.13	142.22	139.79	140.79	276333
2019-07-11	141.36	141.98	139.61	140.67	321866
2019-07-12	141.68	143.53	140.62	143.32	241000
2019-07-15	143.72	144.41	142.34	143.81	181675
2019-07-16	143.71	144.71	141.62	143.12	242339
2019-07-17	143.69	144.78	142.16	142.76	216199
2019-07-18	142.91	146.50	142.91	145.93	205520
2019-07-19	146.50	146.79	144.88	144.95	272893
2019-07-22	145.76	147.41	144.86	145.31	244138
2019-07-23	146.60	146.93	145.14	146.69	255029
2019-07-24	147.09	153.79	147.08	153.31	377923
2019-07-25	152.07	152.84	143.12	149.92	211279
2019-07-26	151.35	152.89	150.05	150.98	174904
2019-07-29	150.98	151.12	149.69	150.57	159443
2019-07-30	149.20	151.80	148.49	150.91	193126
2019-07-31	151.10	152.36	146.77	148.16	517906
2019-08-01	156.99	161.50	147.73	149.75	584758
2019-08-02	148.96	151.16	146.07	146.61	274879
2019-08-05	141.48	142.38	139.00	142.24	478191
2019-08-06	144.55	146.89	143.88	145.25	234445
2019-08-07	142.75	146.95	142.75	146.29	227130
2019-08-08	147.52	152.65	146.07	152.44	329684
2019-08-09	150.98	151.27	147.83	149.19	178543
2019-08-12	147.64	148.81	145.38	145.38	215489
2019-08-13	144.49	152.27	144.49	151.16	272782
2019-08-14	147.09	148.99	143.82	143.99	316940
2019-08-15	145.03	146.07	143.99	145.14	215619
2019-08-16	145.79	151.97	145.79	151.37	298545
2019-08-19	154.00	156.00	153.17	153.51	276847
2019-08-20	152.77	154.18	151.24	152.47	212534
2019-08-21	153.40	154.93	151.95	154.42	214156
2019-08-22	154.63	156.13	151.53	155.37	170480
2019-08-23	153.32	153.90	147.60	148.10	246806
2019-08-26	150.54	150.54	147.79	148.57	160453
2019-08-27	150.00	150.66	146.38	146.54	178668
2019-08-28	145.69	147.42	144.18	147.02	302956
2019-08-29	149.73	152.27	148.70	150.42	167275
2019-08-30	151.61	152.15	149.42	150.56	155853
2019-09-03	149.57	150.64	146.05	146.27	343010
2019-09-04	148.50	149.81	147.62	149.72	170766
2019-09-05	152.60	157.13	152.60	156.07	205755
2019-09-06	155.60	157.14	154.99	156.00	207390
2019-09-09	156.58	157.80	153.52	153.82	296867
2019-09-10	153.69	154.04	151.28	152.91	283849
2019-09-11	153.68	157.64	152.96	157.52	202112
2019-09-12	158.90	161.84	156.52	161.32	263158
2019-09-13	162.00	163.21	159.95	161.55	194207
2019-09-16	161.54	161.54	158.77	160.30	179230
2019-09-17	159.90	160.52	157.64	157.90	241136
2019-09-18	158.18	159.18	156.26	158.34	322746
2019-09-19	159.68	159.90	156.08	156.35	299259
2019-09-20	155.06	156.17	152.43	154.27	585317
2019-09-23	154.69	158.09	153.57	157.18	223195
2019-09-24	159.01	160.64	155.13	157.28	288249
2019-09-25	156.96	161.02	154.72	159.96	313711
2019-09-26	159.97	161.54	158.69	160.22	217828
2019-09-27	160.67	160.67	155.15	156.62	353154
2019-09-30	157.49	157.49	154.13	155.63	604294
2019-10-01	157.00	159.25	153.17	153.35	378659
2019-10-02	151.54	151.70	148.03	149.93	459345
2019-10-03	149.61	153.20	146.95	151.73	675130
2019-10-04	152.42	153.31	151.25	152.93	363481
2019-10-07	152.25	153.00	148.84	149.21	489272
2019-10-08	147.69	147.87	141.61	141.81	518959
2019-10-09	132.94	138.45	131.13	135.15	2070724
2019-10-10	133.90	139.56	133.90	137.02	746583
2019-10-11	139.08	140.89	136.36	138.13	925855
2019-10-14	138.31	142.73	137.87	142.52	530741
2019-10-15	142.78	144.69	141.74	144.61	368393
2019-10-16	143.73	145.06	141.76	141.86	534363
2019-10-17	142.88	143.89	142.24	142.72	382728
2019-10-18	141.99	143.05	139.93	142.11	299075
2019-10-21	143.27	145.89	143.27	145.40	356009
2019-10-22	145.32	146.01	142.95	144.21	569688
2019-10-23	146.00	152.46	143.01	150.69	928047
2019-10-24	151.55	152.46	148.64	150.24	456083
2019-10-25	149.67	153.42	149.67	152.33	403624
2019-10-28	154.05	154.53	153.24	153.90	271475
2019-10-29	153.87	155.19	152.03	152.28	331594
2019-10-30	153.38	154.56	150.02	151.68	293572
2019-10-31	151.51	151.81	149.28	149.92	236127
2019-11-01	151.10	155.60	150.29	155.58	267951
2019-11-04	157.29	161.52	156.54	161.10	468649
2019-11-05	161.21	164.82	160.48	162.58	395512
2019-11-06	161.91	161.91	159.52	160.15	456497
2019-11-07	162.61	164.14	161.03	163.36	282233
2019-11-08	162.29	165.08	161.23	165.04	310794
2019-11-11	163.41	164.94	162.42	163.90	230125
2019-11-12	164.81	166.24	161.93	162.55	263801
2019-11-13	160.62	162.68	159.65	160.27	302826
2019-11-14	159.18	160.41	158.25	160.13	262272
2019-11-15	161.90	163.90	160.78	162.50	230472
2019-11-18	161.74	162.92	160.64	161.13	317873
2019-11-19	161.84	162.76	160.22	161.76	218108
2019-11-20	160.59	162.35	158.63	159.15	295124
2019-11-21	158.67	158.99	157.12	158.46	250751
2019-11-22	159.45	159.99	157.76	157.98	183141
2019-11-25	158.83	164.29	158.83	164.11	255593
2019-11-26	164.05	164.59	162.43	162.78	167290
2019-11-27	163.49	164.18	162.42	163.19	164431
2019-11-29	162.87	164.00	160.60	160.68	90891
2019-12-02	161.65	161.65	157.65	158.00	240763
2019-12-03	154.73	157.64	153.98	157.44	291407
2019-12-04	159.07	162.48	159.07	161.82	220755
2019-12-05	163.01	163.97	161.67	162.31	183066
2019-12-06	164.72	166.74	161.71	165.99	219511
2019-12-09	165.67	166.36	164.28	164.31	279205
2019-12-10	164.41	165.93	164.41	165.12	192244
2019-12-11	165.40	169.25	165.40	169.05	216379
2019-12-12	169.74	174.02	168.87	173.75	317447
2019-12-13	173.94	176.13	172.97	174.60	196236
2019-12-16	176.15	178.73	175.41	177.23	295660
2019-12-17	178.02	178.74	177.23	178.65	227045
2019-12-18	178.29	179.96	177.09	178.84	339420
2019-12-19	178.94	180.23	177.19	179.93	277829
2019-12-20	180.85	183.04	179.62	182.89	448986
2019-12-23	183.46	183.46	178.75	179.07	466565
2019-12-24	179.81	179.95	177.63	178.34	227057
2019-12-26	178.37	179.18	177.60	179.16	259700
2019-12-27	178.85	180.00	177.21	178.41	152229
2019-12-30	177.58	178.85	175.08	178.39	165373
2019-12-31	178.06	179.53	177.06	178.02	272013
2020-01-02	180.12	180.87	176.09	180.01	333696
2020-01-03	176.74	178.50	176.12	176.75	233337
2020-01-06	174.13	175.79	172.98	174.94	339936
2020-01-07	176.03	177.91	174.62	176.57	645310
2020-01-08	176.70	177.59	175.08	176.34	297528
2020-01-09	177.45	179.10	176.87	178.72	180560
2020-01-10	178.65	179.46	176.40	176.87	275012
2020-01-13	178.18	179.95	177.16	179.31	272410
2020-01-14	179.30	181.00	178.01	178.93	212231
2020-01-15	179.10	179.83	176.68	178.12	324250
2020-01-16	179.56	180.60	178.53	180.34	388151
2020-01-17	181.57	182.09	179.52	181.61	356103
2020-01-21	181.12	184.03	181.10	182.18	322117
2020-01-22	183.98	184.92	181.22	181.71	330814
2020-01-23	181.99	183.47	180.35	183.03	393391
2020-01-24	184.00	184.95	182.45	183.29	413900
2020-01-27	178.00	178.46	175.85	176.05	302631
2020-01-28	178.06	181.22	176.78	180.28	229830
2020-01-29	180.28	180.95	177.39	177.50	229073
2020-01-30	176.53	179.32	175.31	178.50	299714
2020-01-31	176.95	177.74	170.93	171.17	460488
2020-02-03	172.42	175.65	171.21	175.21	340947
2020-02-04	179.84	182.97	177.91	182.62	284934
2020-02-05	185.28	186.99	182.27	186.99	425066
2020-02-06	187.15	190.88	179.60	181.86	765690
2020-02-07	180.46	182.49	178.81	180.21	527015
2020-02-10	176.73	184.42	175.83	184.19	247298
2020-02-11	185.00	190.69	184.05	189.52	258946
2020-02-12	190.45	191.98	188.72	190.73	335744
2020-02-13	188.43	192.78	188.21	191.43	327196
2020-02-14	192.59	193.10	189.61	191.19	321577
2020-02-18	187.81	188.69	183.47	185.33	331269
2020-02-19	184.30	188.94	184.30	187.46	285326
2020-02-20	186.94	187.10	181.78	184.06	263929
2020-02-21	182.68	182.68	175.55	176.63	318868
2020-02-24	168.47	169.73	165.72	165.87	543160
2020-02-25	167.95	168.30	162.33	164.54	423290
2020-02-26	165.07	169.62	162.65	164.22	329751
2020-02-27	159.19	161.88	155.27	157.22	364005
2020-02-28	150.97	160.60	150.37	158.64	448171
2020-03-02	160.86	164.57	156.35	164.12	370582
2020-03-03	165.19	168.26	159.12	162.21	429677
2020-03-04	165.48	171.79	162.79	171.54	277505
2020-03-05	169.37	177.20	166.75	172.33	447476
2020-03-06	167.10	169.89	161.11	166.06	391744
2020-03-09	151.36	159.06	148.22	148.51	432372
2020-03-10	154.19	163.75	152.63	163.62	582233
2020-03-11	159.86	163.01	152.87	155.80	475987
2020-03-12	145.30	156.81	139.59	145.99	612635
2020-03-13	155.19	170.78	142.44	170.56	660812
2020-03-16	151.50	159.96	135.97	135.97	703497
2020-03-17	139.25	160.81	136.38	159.10	577123
2020-03-18	145.78	155.09	136.65	141.63	508711
2020-03-19	141.55	154.35	138.44	150.44	504315
2020-03-20	151.60	156.88	135.22	136.01	636865
2020-03-23	138.40	142.41	130.12	139.85	480812
2020-03-24	150.70	163.17	146.90	162.49	485248
2020-03-25	162.33	169.36	157.05	158.31	550923
2020-03-26	159.53	174.83	159.18	174.78	541008
2020-03-27	168.10	169.99	161.25	161.70	471438
2020-03-30	163.89	168.51	160.00	165.19	278983
2020-03-31	163.98	170.00	162.14	167.46	466974
2020-04-01	160.56	168.55	154.79	159.42	454308
2020-04-02	158.86	159.56	152.17	157.52	399823
2020-04-03	156.49	158.54	151.02	153.42	212785
2020-04-06	160.63	170.00	160.28	170.00	391960
2020-04-07	170.00	176.62	164.76	166.85	580393
2020-04-08	170.46	176.66	168.79	173.48	487758
2020-04-09	175.75	176.82	165.03	167.93	416866
2020-04-13	167.58	173.09	164.25	171.90	228599
2020-04-14	176.19	184.76	174.36	183.88	311395
2020-04-15	178.97	180.82	177.09	178.51	346490
2020-04-16	180.59	184.94	179.20	183.80	325033
2020-04-17	185.00	189.00	182.70	185.77	292795
2020-04-20	182.45	186.40	181.24	184.23	191471
2020-04-21	181.49	183.25	173.58	177.13	296699
2020-04-22	183.04	186.94	182.24	184.78	384111
2020-04-23	184.83	188.67	180.65	181.27	285326
2020-04-24	183.60	186.47	178.81	186.04	254497
2020-04-27	189.25	194.42	187.53	193.87	274516
2020-04-28	196.00	198.86	190.88	191.31	390878
2020-04-29	198.98	208.81	196.50	203.55	850313
2020-04-30	202.21	203.91	198.30	199.91	321013
2020-05-01	195.40	198.47	187.59	189.00	457768
2020-05-04	186.61	190.48	180.96	189.77	323992
2020-05-05	194.73	200.45	194.00	196.94	329368
2020-05-06	200.61	203.31	196.96	200.75	303783
2020-05-07	204.20	207.98	200.85	203.07	358500
2020-05-08	204.72	211.81	204.67	211.27	384742
2020-05-11	209.74	213.50	207.37	210.50	587948
2020-05-12	211.05	219.58	209.08	209.50	429569
2020-05-13	209.54	210.93	197.05	199.78	478869
2020-05-14	198.07	200.99	192.02	200.96	379527
2020-05-15	196.00	196.85	189.44	193.01	486315
2020-05-18	197.70	206.89	197.50	204.82	398911
2020-05-19	204.30	209.33	201.81	201.81	309937
2020-05-20	205.84	209.72	203.98	209.51	312882
2020-05-21	207.14	209.86	201.55	202.44	262852
2020-05-22	203.10	203.75	198.95	202.18	263219
2020-05-26	208.29	209.76	204.00	204.89	337607
2020-05-27	206.77	210.54	202.01	209.76	317808
2020-05-28	210.86	214.76	203.73	205.15	297090
2020-05-29	207.42	210.94	204.36	209.75	285980
2020-06-01	208.44	214.91	207.84	213.39	271751
2020-06-02	213.63	219.74	211.00	219.47	267123
2020-06-03	221.65	229.31	221.62	227.41	396773
2020-06-04	224.88	229.60	224.88	229.08	338563
2020-06-05	232.53	238.94	232.53	235.15	564905
2020-06-08	237.03	237.03	228.08	229.64	319398
2020-06-09	226.60	228.42	224.17	226.52	286154
2020-06-10	227.72	232.96	227.12	229.85	250324
2020-06-11	223.21	223.91	210.90	211.00	438450
2020-06-12	216.26	219.00	208.54	214.00	383742
2020-06-15	209.83	220.75	208.57	219.82	413615
2020-06-16	225.42	229.48	221.15	223.40	349633
2020-06-17	226.09	227.99	222.57	225.31	379579
2020-06-18	225.69	226.97	222.84	223.00	232753
2020-06-19	225.95	225.98	219.04	221.84	595006
2020-06-22	224.46	226.82	220.80	226.66	315600
2020-06-23	228.98	233.78	225.64	226.44	296889
2020-06-24	225.86	227.35	217.92	219.93	289028
2020-06-25	221.32	228.78	215.93	228.58	335770
2020-06-26	229.41	231.77	222.56	226.25	657641
2020-06-29	224.59	230.21	223.75	229.95	406442
2020-06-30	230.62	237.46	230.00	237.00	367514
2020-07-01	236.21	238.50	232.49	235.55	519896
2020-07-02	237.57	240.36	235.34	237.13	265856
2020-07-06	241.99	243.41	239.80	242.14	292557
2020-07-07	242.43	247.88	241.40	244.00	306360
2020-07-08	246.86	248.79	243.73	247.53	227480
2020-07-09	250.09	251.28	244.17	249.48	431954
2020-07-10	251.46	251.68	245.17	247.91	219404
2020-07-13	251.23	255.69	241.93	242.42	223612
2020-07-14	241.58	250.10	236.74	249.52	327999
2020-07-15	250.27	251.21	241.62	246.72	290136
2020-07-16	245.07	247.04	242.10	245.54	138266
2020-07-17	247.41	251.28	245.60	249.42	181380
2020-07-20	249.34	253.77	248.73	252.56	243492
2020-07-21	254.01	254.98	247.53	248.71	275198
2020-07-22	249.53	251.52	246.04	249.26	265353
2020-07-23	249.93	252.30	243.12	245.20	347012
2020-07-24	243.22	249.64	239.08	245.13	412928
2020-07-27	248.54	254.92	248.46	253.89	304211
2020-07-28	253.54	253.66	247.14	247.48	294527
2020-07-29	252.78	264.29	250.00	263.88	688260
2020-07-30	261.39	271.79	261.39	269.75	337294
2020-07-31	271.62	271.94	260.49	265.01	352664
2020-08-03	268.68	272.93	267.28	268.44	315694
2020-08-04	267.76	275.84	267.76	275.62	285320
2020-08-05	277.11	278.23	270.75	278.04	367162
2020-08-06	277.29	282.60	277.00	282.50	273362
2020-08-07	281.93	283.48	273.96	278.73	225463
2020-08-10	278.11	279.18	271.00	272.14	301594
2020-08-11	269.62	275.39	266.79	270.18	298121
2020-08-12	273.27	280.32	271.49	280.00	221671
2020-08-13	280.00	282.44	277.29	279.12	189316
2020-08-14	280.19	281.82	274.62	275.86	164321
2020-08-17	279.22	282.65	278.33	281.38	206482
2020-08-18	281.38	282.39	275.02	275.40	253193
2020-08-19	276.21	278.87	273.53	274.49	232429
2020-08-20	271.86	274.87	269.31	270.81	272719
2020-08-21	270.81	273.54	268.30	272.75	157127
2020-08-24	275.79	275.94	266.01	268.11	268739
2020-08-25	268.67	271.84	268.67	271.57	230367
2020-08-26	272.11	272.72	266.85	269.55	225997
2020-08-27	270.25	270.25	262.58	264.01	312135
2020-08-28	264.12	269.80	264.12	269.46	172933
2020-08-31	269.72	273.28	266.05	267.13	322603
2020-09-01	268.00	272.84	262.59	272.62	464202
2020-09-02	276.32	284.50	273.04	282.85	290990
2020-09-03	278.35	278.35	261.05	263.09	382389
2020-09-04	263.22	265.64	246.04	255.81	381550
2020-09-08	246.02	252.96	241.94	242.63	344337
2020-09-09	248.12	249.33	243.97	246.56	444707
2020-09-10	248.50	249.86	241.92	243.19	295645
2020-09-11	242.46	245.48	235.62	237.03	396379
2020-09-14	242.78	248.43	242.38	247.60	253528
2020-09-15	257.18	269.13	252.00	258.67	536267
2020-09-16	260.83	261.77	249.29	250.24	301988
2020-09-17	244.03	253.15	244.03	252.11	258192
2020-09-18	254.13	255.23	245.77	253.94	635839
2020-09-21	248.78	257.15	247.87	255.97	373659
2020-09-22	257.99	259.73	251.51	259.48	407314
2020-09-23	258.43	258.76	250.74	252.06	196060
2020-09-24	250.01	261.41	250.01	259.59	276277
2020-09-25	259.58	265.91	255.10	265.18	242913
2020-09-28	272.09	275.34	269.29	274.88	344633
2020-09-29	273.28	279.22	273.28	276.61	189263
2020-09-30	275.46	282.88	275.46	279.61	263339
2020-10-01	280.85	285.33	278.17	280.34	349042
2020-10-02	274.73	277.45	271.73	272.37	254108
2020-10-05	274.84	282.76	273.69	282.50	372444
2020-10-06	281.59	292.10	281.59	286.51	357329
2020-10-07	292.82	298.83	289.48	298.32	347335
2020-10-08	299.00	303.69	297.33	303.00	204151
2020-10-09	305.70	317.97	305.70	315.46	397471
2020-10-12	319.64	322.74	314.19	316.20	311444
2020-10-13	315.87	320.07	314.43	315.48	265652
2020-10-14	315.48	317.84	312.80	314.39	333458
2020-10-15	309.18	322.87	306.10	320.93	272059
2020-10-16	324.14	325.18	314.01	315.21	259794
2020-10-19	317.74	322.75	310.98	312.41	384739
2020-10-20	313.53	318.53	313.12	315.92	237773
2020-10-21	317.23	318.73	310.83	311.18	255714
2020-10-22	311.88	318.27	309.78	314.83	252279
2020-10-23	316.37	321.75	314.16	321.45	233783
2020-10-26	317.90	324.44	310.56	316.95	241645
2020-10-27	319.34	321.68	316.24	319.88	260624
2020-10-28	313.54	319.50	303.55	303.76	298003
2020-10-29	304.70	324.38	304.70	318.63	450686
2020-10-30	307.62	320.29	302.88	319.60	561866
2020-11-02	325.84	326.91	313.05	315.26	342767
2020-11-03	319.80	322.48	313.33	314.39	391276
2020-11-04	319.49	338.92	318.27	335.86	667263
2020-11-05	342.25	357.47	338.26	356.60	729065
2020-11-06	356.30	358.69	347.19	357.18	285493
2020-11-09	356.80	358.29	316.01	316.84	826736
2020-11-10	314.56	319.94	302.49	309.76	567696
2020-11-11	313.53	322.00	313.35	317.44	599678
2020-11-12	318.78	319.58	309.45	310.75	309575
2020-11-13	314.92	317.60	303.24	306.95	368095
2020-11-16	304.86	307.34	296.21	306.00	489773
2020-11-17	306.13	306.65	300.00	302.85	298368
2020-11-18	302.69	307.13	299.83	300.11	230780
2020-11-19	301.10	313.93	300.45	312.32	416518
2020-11-20	313.21	320.21	309.69	315.73	292092
2020-11-23	317.36	322.20	309.81	318.90	382057
2020-11-24	318.42	319.40	301.39	304.69	765134
2020-11-25	309.88	310.80	300.55	306.42	696082
2020-11-27	313.21	329.52	309.87	328.14	467992
2020-11-30	330.87	330.87	309.00	319.96	2944725
2020-12-01	322.19	327.78	317.90	319.80	391795
2020-12-02	319.08	326.94	313.96	320.83	377485
2020-12-03	319.23	327.38	315.02	324.14	242885
2020-12-04	323.40	333.59	320.44	321.38	664554
2020-12-07	321.60	324.60	319.55	322.44	487371
2020-12-08	321.88	325.34	317.96	323.49	371965
2020-12-09	321.45	322.66	305.85	308.61	467174
2020-12-10	307.39	313.47	305.86	307.27	615693
2020-12-11	306.36	313.75	303.60	306.57	656770
2020-12-14	310.96	320.91	310.50	319.46	685131
2020-12-15	322.46	332.58	320.01	331.56	918734
2020-12-16	333.60	334.04	325.07	332.03	686606
2020-12-17	334.44	345.65	334.20	341.47	431509
2020-12-18	345.07	351.17	340.47	348.23	912232
2020-12-21	343.44	349.61	343.09	346.57	514687
2020-12-22	347.47	355.57	347.13	354.06	570605
2020-12-23	355.97	361.88	351.27	353.89	431151
2020-12-24	356.83	358.61	351.37	357.07	124134
2020-12-28	362.78	365.03	355.88	360.46	272742
2020-12-29	361.56	364.52	348.40	352.19	305684
2020-12-30	355.19	362.64	355.19	360.73	225552
2020-12-31	363.38	367.05	358.96	366.23	277268
2021-01-04	371.90	381.78	361.23	364.82	513953
2021-01-05	361.54	371.41	361.54	370.56	355767
2021-01-06	363.20	377.99	356.90	358.60	632763
2021-01-07	365.41	382.22	364.20	381.25	348091
2021-01-08	386.97	392.74	382.54	387.41	413084
2021-01-11	384.43	396.09	382.50	392.46	527884
2021-01-12	397.39	397.39	386.09	391.52	330867
2021-01-13	391.24	396.19	387.81	388.22	216220
2021-01-14	389.93	393.69	385.12	386.20	278042
2021-01-15	386.80	387.08	375.33	379.23	476986
2021-01-19	386.28	395.25	383.27	391.32	416208
2021-01-20	396.33	401.17	394.27	396.42	282118
2021-01-21	401.00	404.31	395.02	403.18	207997
2021-01-22	398.80	406.33	393.58	396.91	164498
2021-01-25	405.31	406.75	383.49	391.32	195585
2021-01-26	391.25	391.72	380.99	383.25	266060
2021-01-27	375.02	377.29	351.00	351.75	524031
2021-01-28	361.24	372.25	354.78	367.98	373611
2021-01-29	376.67	376.67	354.98	355.29	434968
2021-02-01	363.48	368.70	358.74	367.93	283155
2021-02-02	374.48	378.26	368.00	374.57	289877
2021-02-03	375.54	379.50	363.93	366.02	356084
2021-02-04	369.21	372.77	360.67	367.60	510192
2021-02-05	388.10	392.49	357.00	359.51	775508
2021-02-08	364.00	370.39	358.90	368.62	549910
2021-02-09	367.07	382.84	365.01	379.16	1092247
2021-02-10	379.97	383.71	370.57	373.74	657143
2021-02-11	379.83	386.00	371.02	384.67	10003530
2021-02-12	384.49	388.85	377.31	385.92	421966
2021-02-16	387.74	398.89	386.35	387.96	492485
2021-02-17	384.96	384.96	371.85	380.28	385423
2021-02-18	375.74	377.74	367.45	375.88	316978
2021-02-19	379.93	394.50	378.16	393.75	470634
2021-02-22	384.14	388.97	370.65	372.66	506440
2021-02-23	359.10	376.00	351.65	371.66	531184
2021-02-24	370.31	388.42	363.99	387.86	438931
2021-02-25	381.71	386.24	360.68	362.59	377624
2021-02-26	368.41	377.24	364.14	374.52	448289
2021-03-01	380.95	391.77	379.03	389.05	444933
2021-03-02	390.44	390.44	369.29	370.58	354741
2021-03-03	370.29	373.38	354.41	354.81	367511
2021-03-04	350.55	352.14	325.96	327.97	808781
2021-03-05	334.36	338.47	309.12	332.91	659129
2021-03-08	330.05	333.65	301.51	302.05	723026
2021-03-09	314.83	334.02	313.13	323.86	1054583
2021-03-10	330.64	334.36	322.74	323.41	572216
2021-03-11	339.64	344.73	336.17	337.60	571065
2021-03-12	330.58	333.29	325.04	331.00	426844
2021-03-15	332.49	342.28	330.49	341.64	340655
2021-03-16	347.44	351.91	340.37	342.65	262422
2021-03-17	335.47	356.74	330.80	352.20	694036
2021-03-18	345.20	350.46	335.59	335.76	506710
2021-03-19	342.51	349.79	336.84	343.18	1149931
2021-03-22	347.65	355.92	343.77	348.24	410240
2021-03-23	348.34	349.90	333.50	336.70	446936
2021-03-24	338.73	338.95	330.87	330.99	255013
2021-03-25	326.66	332.90	317.96	331.58	271276
2021-03-26	317.34	351.19	317.34	350.97	386938
2021-03-29	350.34	350.84	336.00	340.54	536930
2021-03-30	338.00	344.83	333.92	342.59	360514
2021-03-31	345.45	357.11	345.45	353.21	428014
2021-04-01	358.79	368.04	357.63	367.52	507567
2021-04-05	373.87	378.95	367.85	378.08	377990
2021-04-06	376.60	383.14	372.46	374.54	486549
2021-04-07	371.45	378.68	370.59	373.12	314882
2021-04-08	379.21	383.19	374.19	378.37	352801
2021-04-09	374.53	377.98	368.29	376.87	293501
2021-04-12	375.41	377.50	367.59	373.92	283114
2021-04-13	374.97	379.23	371.30	376.52	192654
2021-04-14	375.00	383.00	369.10	369.92	251916
2021-04-15	374.64	383.64	374.32	381.57	236953
2021-04-16	382.12	386.52	375.38	378.62	322013
2021-04-19	377.03	379.21	362.76	369.60	238937
2021-04-20	370.59	371.40	361.94	364.28	266552
2021-04-21	362.85	377.87	362.12	377.57	234904
2021-04-22	376.84	379.90	369.67	372.18	237214
2021-04-23	379.13	387.13	377.25	380.79	416201
2021-04-26	380.29	391.10	379.34	389.53	277872
2021-04-27	393.90	395.89	383.35	385.00	195064
2021-04-28	382.19	382.19	375.43	377.52	257617
2021-04-29	381.58	384.84	368.16	371.11	290618
2021-04-30	365.32	372.24	358.82	361.38	327694
2021-05-03	362.25	365.39	349.34	350.28	541358
2021-05-04	343.58	345.46	330.28	334.12	494991
2021-05-05	345.00	349.29	336.62	337.82	510116
2021-05-06	333.04	335.36	326.31	333.38	355805
2021-05-07	339.79	344.38	336.15	342.79	295516
2021-05-10	337.16	340.86	319.62	321.86	486349
2021-05-11	314.10	325.23	310.01	320.41	611384
2021-05-12	314.46	316.75	305.52	306.10	429883
2021-05-13	312.60	320.35	303.94	306.33	518039
2021-05-14	310.61	319.49	309.32	316.52	462196
2021-05-17	311.91	314.81	305.79	312.30	382075
2021-05-18	315.28	318.77	309.23	309.40	326776
2021-05-19	303.00	321.18	301.53	319.80	428194
2021-05-20	323.60	334.18	320.01	331.97	398277
2021-05-21	332.66	334.27	322.35	324.44	425534
2021-05-24	326.39	332.00	326.39	329.90	261292
2021-05-25	332.00	334.79	329.35	331.35	255065
2021-05-26	333.68	339.65	331.69	339.03	420164
2021-05-27	336.11	346.20	334.21	342.57	478973
2021-05-28	345.22	346.87	341.97	343.12	252850
2021-06-01	345.45	350.91	339.30	342.44	278797
2021-06-02	342.56	345.66	339.41	343.63	365055
2021-06-03	339.38	342.12	333.44	335.94	335651
2021-06-04	339.00	347.51	339.00	347.03	267696
2021-06-07	343.05	344.85	339.76	342.64	225716
2021-06-08	347.28	347.61	336.03	338.66	222109
2021-06-09	340.95	344.98	337.12	340.51	184766
2021-06-10	341.30	345.53	339.23	343.40	233527
2021-06-11	344.87	347.66	340.93	347.16	220700
2021-06-14	348.18	353.04	345.53	351.79	254498
2021-06-15	350.14	352.07	344.60	345.41	197400
2021-06-16	345.40	348.89	340.47	343.68	280416
2021-06-17	342.90	358.93	342.90	356.08	367890
2021-06-18	352.77	357.13	350.07	353.96	625887
2021-06-21	353.17	355.31	349.43	354.11	236751
2021-06-22	353.72	355.24	349.55	353.72	213520
2021-06-23	353.73	355.03	349.78	350.08	490750
2021-06-24	353.57	360.21	352.31	359.35	198396
2021-06-25	362.16	367.62	358.86	365.68	518837
2021-06-28	367.65	377.60	367.65	374.48	298777
2021-06-29	373.85	378.70	369.71	377.40	239438
2021-06-30	377.13	378.60	371.74	373.45	234061
2021-07-01	376.22	376.22	368.13	370.18	376552
2021-07-02	374.04	376.66	371.73	376.31	223369
2021-07-06	376.43	384.15	375.08	383.46	541304
2021-07-07	387.27	387.27	371.50	376.92	440322
2021-07-08	370.41	373.44	363.45	373.00	353979
2021-07-09	373.96	383.36	370.21	382.60	272081
2021-07-12	385.65	387.33	381.15	386.95	340331
2021-07-13	384.67	388.75	381.94	387.45	328747
2021-07-14	390.32	396.32	381.33	382.87	572588
2021-07-15	382.67	382.75	373.56	379.51	529489
2021-07-16	381.11	384.12	378.64	379.46	852168
2021-07-19	374.28	381.34	370.09	380.74	383573
2021-07-20	382.77	394.35	379.90	392.36	368474
2021-07-21	392.56	405.55	392.40	405.30	319277
2021-07-22	403.84	407.27	399.66	405.00	311753
2021-07-23	407.13	415.85	404.49	414.26	292430
2021-07-26	411.27	417.31	409.42	412.94	335125
2021-07-27	411.39	411.39	395.49	407.26	515617
2021-07-28	410.00	432.01	405.13	431.00	581713
2021-07-29	429.22	440.98	427.98	440.06	798545
2021-07-30	435.62	450.98	434.00	449.26	462237
2021-08-02	451.84	457.60	450.46	454.46	497865
2021-08-03	456.82	460.00	446.89	456.54	287225
2021-08-04	457.85	470.34	457.85	466.43	231264
2021-08-05	467.37	470.74	459.62	463.48	362376
2021-08-06	458.38	462.78	455.53	461.79	218451
2021-08-09	461.79	464.36	454.38	459.77	203478
2021-08-10	462.94	462.94	452.99	458.38	255587
2021-08-11	459.45	460.77	450.83	459.23	187508
2021-08-12	456.08	463.33	450.41	462.34	270075
2021-08-13	460.80	468.09	460.41	464.85	168551
2021-08-16	462.10	465.01	454.15	458.53	265152
2021-08-17	453.84	455.35	443.31	452.67	332441
2021-08-18	452.82	462.96	449.00	457.91	336384
2021-08-19	453.16	472.34	452.51	467.22	274831
2021-08-20	469.24	477.63	467.57	476.17	356479
2021-08-23	478.37	486.67	478.15	485.18	388287
2021-08-24	487.16	491.33	484.52	485.33	240186
2021-08-25	485.11	490.98	476.66	483.27	353726
2021-08-26	482.60	490.79	481.14	487.22	394743
2021-08-27	486.91	496.81	484.93	494.96	280062
2021-08-30	498.46	504.55	492.58	502.94	233875
2021-08-31	504.11	504.11	492.89	494.93	390184
2021-09-01	498.51	501.55	494.17	496.09	256211
2021-09-02	499.90	504.03	496.99	498.02	297181
2021-09-03	497.82	503.78	496.55	502.13	243976
2021-09-07	501.13	505.82	495.68	497.36	308904
2021-09-08	495.46	496.51	488.95	492.06	279432
2021-09-09	492.75	495.28	487.68	488.33	438512
2021-09-10	493.99	505.14	490.19	494.02	304725
2021-09-13	497.13	497.55	482.47	489.38	300393
2021-09-14	491.88	497.13	486.82	495.46	283848
2021-09-15	495.63	497.44	489.93	495.99	392869
2021-09-16	491.08	500.76	490.62	498.83	411773
2021-09-17	496.09	503.46	488.64	497.52	811319
2021-09-20	487.04	489.95	480.17	488.62	500221
2021-09-21	492.21	495.95	485.57	492.67	328332
2021-09-22	495.79	508.48	493.23	507.93	339279
2021-09-23	507.93	521.67	504.21	517.75	374361
2021-09-24	518.60	521.40	512.21	517.92	201268
2021-09-27	513.10	516.13	505.42	509.14	181003
2021-09-28	498.70	500.55	487.47	490.19	374916
2021-09-29	492.51	497.01	482.61	484.61	340289
2021-09-30	491.36	494.08	483.95	484.68	365516
2021-10-01	487.23	490.12	467.69	483.08	383834
2021-10-04	480.00	482.79	461.22	464.01	397744
2021-10-05	468.54	470.99	461.54	469.51	586694
2021-10-06	463.85	469.70	460.24	466.82	249533
2021-10-07	472.87	479.02	471.85	472.20	221910
2021-10-08	473.18	476.05	467.30	468.72	260178
2021-10-11	465.27	472.96	460.18	460.83	186842
2021-10-12	464.86	466.23	459.11	461.69	243600
2021-10-13	467.32	469.47	461.70	465.97	248681
2021-10-14	472.86	480.13	472.86	480.06	222786
2021-10-15	483.05	487.74	480.36	481.04	231495
2021-10-18	479.15	493.44	478.10	490.32	274719
2021-10-19	492.10	497.21	490.78	496.07	172290
2021-10-20	494.99	501.65	494.51	500.97	212546
2021-10-21	501.12	517.78	500.46	517.50	265527
2021-10-22	519.47	526.09	510.81	510.95	316856
2021-10-25	512.63	525.93	509.23	522.81	227668
2021-10-26	523.70	529.48	520.26	523.32	182080
2021-10-27	521.50	532.41	520.49	525.00	301032
2021-10-28	528.93	551.50	521.10	549.71	432080
2021-10-29	512.36	527.15	500.06	525.46	626754
2021-11-01	527.30	534.99	518.66	529.28	394521
2021-11-02	529.27	536.60	521.08	535.98	318262
2021-11-03	539.00	541.25	530.78	539.06	266246
2021-11-04	542.55	547.53	529.52	535.07	700861
2021-11-05	540.00	549.36	535.00	546.28	373904
2021-11-08	550.86	556.68	544.39	548.35	244923
2021-11-09	549.92	554.66	540.03	553.47	297132
2021-11-10	547.36	552.38	533.00	537.60	209760
2021-11-11	543.73	555.80	540.33	554.59	193281
2021-11-12	556.00	563.29	546.67	561.77	248302
2021-11-15	565.00	565.00	556.14	562.96	197495
2021-11-16	561.32	576.70	560.25	575.97	222643
2021-11-17	576.19	576.19	561.16	563.55	243977
2021-11-18	568.45	569.07	557.02	560.95	223394
2021-11-19	560.49	572.92	559.83	570.59	267902
2021-11-22	572.31	580.00	557.29	557.86	239547
2021-11-23	564.03	564.03	539.24	545.84	303733
2021-11-24	538.35	552.92	531.36	552.58	269775
2021-11-26	545.56	556.34	530.75	535.02	195107
2021-11-29	544.81	566.30	542.31	564.32	293951
2021-11-30	562.40	562.49	542.93	553.46	397415
2021-12-01	563.35	573.60	554.00	555.20	303168
2021-12-02	552.77	562.04	546.99	554.46	264848
2021-12-03	559.18	564.84	534.28	544.62	200911
2021-12-06	544.97	544.97	497.43	510.22	591030
2021-12-07	523.34	541.68	522.88	538.78	392489
2021-12-08	535.70	544.20	528.27	539.01	227043
2021-12-09	536.83	548.49	513.27	515.59	452010
2021-12-10	523.02	530.69	498.75	503.41	505372
2021-12-13	508.21	513.10	479.74	480.01	695535
2021-12-14	478.06	482.32	468.21	477.92	514701
2021-12-15	480.40	491.29	466.23	490.40	525361
2021-12-16	491.56	495.31	470.65	475.50	432949
2021-12-17	478.28	490.35	470.81	482.99	736045
2021-12-20	474.35	483.82	471.64	477.48	398484
2021-12-21	484.70	487.95	474.66	485.45	260297
2021-12-22	484.66	494.28	483.55	492.80	207990
2021-12-23	492.00	495.83	491.61	495.60	236043
2021-12-27	499.96	513.48	499.36	511.09	194531
2021-12-28	513.65	513.65	497.55	498.08	157756
2021-12-29	498.82	503.13	496.23	498.32	147637
2021-12-30	500.49	500.91	490.46	491.50	175077
2021-12-31	491.85	498.03	490.61	493.33	166335
2022-01-03	491.79	497.00	486.00	494.85	300845
2022-01-04	499.25	504.17	475.19	491.25	328437
2022-01-05	487.44	488.84	460.41	460.53	473703
2022-01-06	460.43	468.67	449.41	465.61	387661
2022-01-07	464.45	469.81	444.19	444.69	411206
2022-01-10	438.00	450.29	426.18	449.33	441326
2022-01-11	452.44	454.71	437.98	452.51	448128
2022-01-12	457.96	463.73	444.97	448.91	359606
2022-01-13	453.23	455.74	433.02	433.61	309616
2022-01-14	428.05	440.00	427.22	438.18	462534
2022-01-18	428.69	430.90	415.90	416.35	363693
2022-01-19	420.31	427.95	411.20	413.97	547178
2022-01-20	419.16	425.05	404.05	404.16	454760
2022-01-21	399.46	419.52	396.30	397.43	610480
2022-01-24	391.28	402.43	372.90	402.02	752616
2022-01-25	389.77	395.24	372.47	374.87	583859
2022-01-26	385.85	394.75	370.61	378.21	742018
2022-01-27	384.20	387.40	359.67	361.12	495017
2022-01-28	362.85	371.05	351.21	370.89	623100
2022-01-31	375.81	404.18	375.81	402.93	538047
2022-02-01	406.56	409.36	391.37	406.34	385761
2022-02-02	411.00	416.69	408.73	414.50	498765
2022-02-03	398.74	410.33	391.69	393.16	502486
2022-02-04	390.66	404.16	386.93	400.12	289660
2022-02-07	401.13	410.49	392.71	396.95	317248
2022-02-08	397.10	406.88	392.99	405.60	420941
2022-02-09	410.95	424.60	407.86	422.81	363919
2022-02-10	411.08	426.43	404.84	407.29	534969
2022-02-11	440.68	467.18	420.52	424.29	1541159
2022-02-14	420.69	439.17	410.87	433.32	747206
2022-02-15	441.67	482.45	441.67	479.27	978430
2022-02-16	471.78	489.30	463.02	487.57	507297
2022-02-17	476.07	490.80	460.55	461.88	456998
2022-02-18	463.27	466.75	448.56	457.35	525941
2022-02-22	451.63	464.67	444.42	450.11	284905
2022-02-23	455.16	459.52	429.15	431.41	438516
2022-02-24	415.64	455.63	412.43	455.14	549748
2022-02-25	453.25	462.74	444.95	461.44	351272
2022-02-28	457.45	460.54	446.48	458.70	394267
2022-03-01	455.18	460.64	432.17	436.60	553470
2022-03-02	441.25	459.23	441.25	453.45	375810
2022-03-03	455.63	455.63	429.78	430.00	511450
2022-03-04	425.87	427.88	407.35	413.78	453469
2022-03-07	416.51	419.63	381.42	381.50	696751
2022-03-08	385.14	406.87	373.59	394.44	492565
2022-03-09	408.18	422.82	403.75	418.16	433806
2022-03-10	406.19	411.82	399.61	409.06	260362
2022-03-11	418.99	423.51	395.12	395.74	235280
2022-03-14	398.18	405.66	383.26	385.01	546048
2022-03-15	385.29	423.65	384.10	421.82	804951
2022-03-16	428.69	444.07	418.20	440.68	544845
2022-03-17	435.09	453.65	432.64	451.24	434195
2022-03-18	450.19	472.20	443.29	469.88	1154572
2022-03-21	461.82	470.82	452.91	464.43	589220
2022-03-22	466.34	481.08	461.72	470.15	496421
2022-03-23	464.72	483.69	459.35	463.72	424835
2022-03-24	467.02	495.80	464.45	494.62	499367
2022-03-25	493.57	496.51	480.13	491.52	347627
2022-03-28	486.91	499.46	481.01	499.42	269927
2022-03-29	505.23	514.70	496.89	512.21	395216
2022-03-30	510.32	512.00	486.03	488.40	482347
2022-03-31	495.82	499.00	484.88	485.68	463746
2022-04-01	485.25	489.86	455.94	463.60	635392
2022-04-04	467.34	479.40	464.01	474.53	383318
2022-04-05	468.62	471.58	438.15	439.38	693573
2022-04-06	432.96	439.13	421.48	431.25	716680
2022-04-07	429.82	440.82	421.85	436.31	437231
2022-04-08	430.09	430.36	410.64	411.59	494623
2022-04-11	406.99	407.02	392.85	396.11	552470
2022-04-12	406.93	410.69	397.64	401.04	414396
2022-04-13	402.94	422.95	400.31	420.64	492717
2022-04-14	419.26	421.72	409.36	409.38	390406
2022-04-18	407.72	429.45	407.72	425.92	441560
2022-04-19	423.47	438.53	419.95	437.45	366492
2022-04-20	442.94	447.30	428.87	432.19	246428
2022-04-21	437.18	444.00	412.53	415.56	322803
2022-04-22	415.10	419.20	403.21	404.21	281756
2022-04-25	400.00	421.30	398.15	420.17	405046
2022-04-26	410.62	413.00	393.82	394.37	435125
2022-04-27	391.46	405.26	389.60	392.38	379036
2022-04-28	400.98	417.97	390.38	412.49	592481
2022-04-29	403.54	414.92	390.10	392.24	594963
2022-05-02	392.83	415.63	390.39	410.87	652097
2022-05-03	445.00	462.15	426.73	457.48	1231248
2022-05-04	453.16	482.29	436.05	479.19	659702
2022-05-05	471.35	472.97	443.54	451.98	593121
2022-05-06	446.50	454.80	426.09	444.94	367770
2022-05-09	435.00	437.32	403.15	406.74	600028
2022-05-10	419.86	422.74	398.55	412.79	673602
2022-05-11	408.07	422.58	385.71	386.71	593872
2022-05-12	382.53	395.60	376.12	388.42	666093
2022-05-13	400.76	434.63	398.00	431.67	494350
2022-05-16	425.45	432.41	416.03	417.00	355562
2022-05-17	428.28	443.35	428.27	443.10	524230
2022-05-18	434.05	447.48	407.22	411.36	606050
2022-05-19	410.28	430.04	403.69	416.69	411751
2022-05-20	428.65	429.91	395.54	418.12	567899
2022-05-23	414.50	420.00	410.89	418.75	297481
2022-05-24	410.76	410.76	387.36	388.44	588262
2022-05-25	384.53	408.19	384.53	401.61	370584
2022-05-26	401.31	425.24	397.28	421.67	404953
2022-05-27	429.38	458.74	429.38	455.85	545262
2022-05-31	455.56	458.00	440.12	450.39	685691
2022-06-01	455.52	457.00	441.59	448.25	463036
2022-06-02	443.33	473.04	440.85	472.30	353464
2022-06-03	456.39	460.35	449.29	457.46	485650
2022-06-06	470.48	475.00	456.23	466.10	234532
2022-06-07	458.66	476.17	458.34	473.44	262646
2022-06-08	465.78	473.62	451.28	457.90	313762
2022-06-09	452.69	462.31	443.96	444.08	242938
2022-06-10	436.71	439.08	422.57	423.62	381151
2022-06-13	407.85	412.19	388.33	389.64	651015
2022-06-14	396.37	411.24	394.60	407.16	577923
2022-06-15	411.96	425.95	403.09	416.19	386090
2022-06-16	403.02	403.02	381.21	387.12	550654
2022-06-17	388.84	401.00	381.58	398.56	847365
2022-06-21	407.15	417.07	405.84	412.84	385643
2022-06-22	402.48	413.14	399.44	400.46	427051
2022-06-23	404.43	410.61	393.34	399.65	288982
2022-06-24	409.26	420.78	406.74	419.41	682905
2022-06-27	428.40	428.40	412.19	416.86	418283
2022-06-28	418.59	428.59	395.84	397.13	494250
2022-06-29	389.15	394.19	383.65	392.41	388375
2022-06-30	385.90	394.85	376.00	384.04	545854
2022-07-01	379.63	382.55	356.35	364.95	772909
2022-07-05	355.69	369.35	348.02	368.76	679474
2022-07-06	372.19	374.60	364.79	369.10	382332
2022-07-07	378.41	390.31	378.41	386.69	333368
2022-07-08	380.23	395.58	378.20	395.48	352395
2022-07-11	390.64	395.24	386.65	389.65	350059
2022-07-12	393.18	394.95	380.24	385.37	289971
2022-07-13	374.83	390.76	372.00	387.45	387980
2022-07-14	387.04	397.97	379.52	395.98	300211
2022-07-15	403.81	412.52	398.22	410.25	403777
2022-07-18	417.79	424.68	406.31	409.04	377994
2022-07-19	414.48	428.20	414.42	426.24	435519
2022-07-20	425.60	445.25	424.17	442.09	444802
2022-07-21	445.44	457.98	438.43	456.03	463036
2022-07-22	447.70	454.24	431.78	436.44	450593
2022-07-25	431.90	431.90	414.27	430.28	460724
2022-07-26	427.40	428.94	419.61	422.11	357285
2022-07-27	433.11	456.40	431.78	451.01	514956
2022-07-28	452.60	461.79	440.44	460.11	363629
2022-07-29	455.64	469.66	455.64	464.72	465873
2022-08-01	461.39	465.50	447.38	462.30	801645
2022-08-02	494.35	512.00	481.58	505.72	1288582
2022-08-03	511.06	529.09	499.23	526.12	720664
2022-08-04	522.38	537.99	521.39	530.96	591816
2022-08-05	524.79	535.94	522.07	532.33	428377
2022-08-08	530.63	536.55	521.92	535.52	587598
2022-08-09	522.42	523.72	502.69	511.06	860248
2022-08-10	527.29	534.13	512.51	532.01	559741
2022-08-11	535.18	541.39	517.26	517.97	419409
2022-08-12	521.43	530.98	518.57	527.75	444052
2022-08-15	527.50	538.71	523.32	536.88	331848
2022-08-16	534.16	537.99	522.32	531.41	350479
2022-08-17	524.15	527.50	510.92	520.50	424285
2022-08-18	524.99	534.77	521.06	527.24	361316
2022-08-19	518.84	520.78	510.10	511.65	309704
2022-08-22	500.00	504.86	490.36	491.64	439812
2022-08-23	495.50	502.35	491.87	497.51	246105
2022-08-24	500.54	500.54	492.37	497.11	262222
2022-08-25	498.00	514.64	498.00	514.43	552589
2022-08-26	509.43	513.00	475.70	476.62	709184
2022-08-29	471.89	476.84	460.33	461.76	523341
2022-08-30	467.98	470.07	453.62	463.17	547931
2022-08-31	463.61	468.19	446.80	453.18	545102
2022-09-01	440.00	441.77	403.41	425.47	1403160
2022-09-02	432.19	436.09	419.25	424.42	705594
2022-09-06	424.72	426.91	415.90	418.89	408912
2022-09-07	422.75	431.49	415.55	427.19	386884
2022-09-08	420.96	438.78	417.64	438.78	433671
2022-09-09	444.48	454.30	444.48	447.20	473664
2022-09-12	449.00	451.84	439.36	446.92	322671
2022-09-13	426.90	433.82	420.91	422.33	616304
2022-09-14	430.83	431.81	418.90	429.71	502140
2022-09-15	426.66	431.40	416.45	418.88	504365
2022-09-16	416.81	419.39	407.09	417.96	804355
2022-09-19	410.39	422.31	410.00	417.66	515025
2022-09-20	413.27	416.31	409.03	410.84	360861
2022-09-21	412.65	422.15	403.64	403.86	541394
2022-09-22	401.24	403.16	380.40	381.71	872767
2022-09-23	376.56	378.62	360.55	371.24	1465552
2022-09-26	370.77	378.80	364.23	367.35	887723
2022-09-27	381.22	381.22	364.29	372.66	831538
2022-09-28	368.62	381.88	366.57	379.33	527878
2022-09-29	372.97	372.97	360.27	365.40	882502
2022-09-30	362.18	376.78	360.11	363.40	1287958
2022-10-03	366.55	380.63	362.68	377.00	1026296
2022-10-04	388.99	397.59	388.82	394.01	640438
2022-10-05	385.71	404.21	380.96	399.84	680313
2022-10-06	397.48	410.79	393.10	395.35	530919
2022-10-07	383.89	383.89	357.71	362.60	1384682
2022-10-10	360.13	361.97	339.21	344.34	1190129
2022-10-11	337.56	339.95	323.37	328.01	1588585
2022-10-12	327.82	329.65	320.56	322.98	756295
2022-10-13	308.74	343.29	301.69	331.96	1406537
2022-10-14	338.24	338.24	308.60	309.20	901880
2022-10-17	317.96	322.00	313.92	316.17	763803
2022-10-18	329.34	334.33	310.92	315.60	638298
2022-10-19	311.03	322.74	307.87	314.83	576163
2022-10-20	314.91	325.75	313.43	317.44	536190
2022-10-21	315.18	334.08	313.78	332.83	798071
2022-10-24	332.20	335.49	321.15	330.99	649593
2022-10-25	333.38	344.72	333.03	342.16	798224
2022-10-26	333.47	347.18	329.01	333.33	851465
2022-10-27	339.79	344.15	323.74	329.48	1160267
2022-10-28	325.27	348.71	320.01	346.80	2143857
2022-10-31	341.13	344.63	333.12	339.45	1048630
2022-11-01	349.66	353.81	343.47	348.88	1177466
2022-11-02	347.44	355.52	334.35	334.54	996148
2022-11-03	328.94	341.67	328.20	334.20	780405
2022-11-04	343.98	353.17	339.26	351.74	896488
2022-11-07	355.36	356.28	345.45	352.96	690325
2022-11-08	359.91	363.77	349.67	356.15	587592
2022-11-09	348.82	352.78	342.35	343.84	675537
2022-11-10	364.01	388.85	363.82	386.87	900578
2022-11-11	386.88	402.54	382.01	393.37	751729
2022-11-14	388.98	396.21	386.18	387.97	619183
2022-11-15	405.44	409.73	400.46	405.03	611199
2022-11-16	396.63	399.34	373.73	375.38	734092
2022-11-17	363.80	379.59	361.20	376.04	500869
2022-11-18	384.16	384.31	372.14	377.31	364932
2022-11-21	370.06	376.33	368.14	368.28	413316
2022-11-22	372.08	374.28	366.12	374.02	460684
2022-11-23	371.12	382.45	370.81	375.69	359501
2022-11-25	370.43	372.54	369.15	369.28	213418
2022-11-28	362.36	367.63	353.11	355.49	574428
2022-11-29	358.29	359.79	351.83	354.95	396209
2022-11-30	356.74	382.97	350.88	381.96	781021
2022-12-01	381.01	384.97	369.95	382.07	669059
2022-12-02	371.44	386.17	368.92	383.21	585784
2022-12-05	378.56	383.60	371.64	375.06	471387
2022-12-06	374.20	374.91	360.00	363.86	546520
2022-12-07	360.04	369.01	358.64	367.77	369692
2022-12-08	370.29	388.91	365.15	385.35	622416
2022-12-09	380.00	391.51	378.09	386.10	673628
2022-12-12	385.85	393.23	382.78	393.03	534758
2022-12-13	412.88	416.14	389.97	401.52	736386
2022-12-14	401.51	406.49	390.43	395.39	596175
2022-12-15	383.76	384.49	373.01	373.30	662811
2022-12-16	371.96	375.72	360.71	367.03	1631273
2022-12-19	367.49	367.49	348.47	359.01	730201
2022-12-20	352.32	363.48	352.32	357.87	370227
2022-12-21	361.49	369.54	359.61	367.00	454891
2022-12-22	357.34	360.24	339.45	347.60	982798
2022-12-23	343.72	350.89	337.21	350.61	421314
2022-12-27	348.21	352.97	338.09	342.28	441436
2022-12-28	339.67	348.47	336.63	340.28	343625
2022-12-29	347.62	355.86	345.96	353.42	506605
2022-12-30	346.01	354.08	343.85	353.61	346220
2023-01-03	359.65	361.03	339.28	342.95	588651
2023-01-04	348.68	361.10	348.52	357.83	591837
2023-01-05	352.18	357.43	346.33	347.06	627070
2023-01-06	350.96	370.62	345.70	367.45	549913
2023-01-09	377.00	391.50	372.48	383.46	615047
2023-01-10	383.42	391.42	381.34	388.17	391783
2023-01-11	390.37	397.90	388.52	397.37	486309
2023-01-12	398.00	404.53	387.11	399.64	457586
2023-01-13	392.75	398.74	391.34	398.46	208956
2023-01-17	395.92	403.78	395.92	401.68	478474
2023-01-18	405.79	409.58	397.22	397.85	307491
2023-01-19	391.59	393.24	379.10	383.29	650543
2023-01-20	390.38	397.94	383.28	397.78	358878
2023-01-23	403.99	429.60	399.06	428.51	792509
2023-01-24	425.92	434.80	415.52	419.13	445814
2023-01-25	407.79	426.20	402.14	424.69	350830
2023-01-26	431.46	436.42	420.77	432.76	295811
2023-01-27	428.64	432.78	422.13	425.07	484221
2023-01-30	416.45	418.29	406.15	407.62	635018
2023-01-31	407.79	426.79	405.70	426.56	466563
2023-02-01	426.55	464.72	426.44	457.77	1083162
2023-02-02	461.39	479.59	461.39	473.96	608464
2023-02-03	460.39	473.31	453.61	456.30	693489
2023-02-06	446.84	463.20	445.01	449.68	473168
2023-02-07	451.65	471.04	449.47	467.62	598564
2023-02-08	460.00	471.44	457.40	463.00	727105
2023-02-09	489.68	529.95	489.68	510.43	1784961
2023-02-10	508.60	508.78	488.93	492.02	580316
2023-02-13	492.76	503.38	486.06	501.42	621032
2023-02-14	493.49	522.86	491.15	520.56	661053
2023-02-15	516.12	530.65	514.07	530.09	453912
2023-02-16	518.31	524.87	510.50	513.37	484226
2023-02-17	512.13	514.05	498.51	502.09	488928
2023-02-21	492.44	501.03	480.06	481.92	645660
2023-02-22	485.00	489.37	474.74	482.71	383802
2023-02-23	502.89	506.16	477.80	494.90	661158
2023-02-24	485.97	488.94	479.88	483.06	372491
2023-02-27	489.57	492.04	484.99	486.26	342821
2023-02-28	483.25	493.92	481.33	484.29	379315
2023-03-01	486.43	493.89	482.68	486.53	281531
2023-03-02	479.03	495.59	472.49	493.74	262432
2023-03-03	494.59	508.35	492.80	506.03	326782
2023-03-06	507.91	515.89	495.59	497.21	347613
2023-03-07	495.98	503.30	490.39	492.80	205238
2023-03-08	495.39	507.23	493.81	504.77	303748
2023-03-09	505.20	516.69	491.93	492.67	472295
2023-03-10	497.52	497.52	475.72	478.95	360587
2023-03-13	469.52	494.34	463.89	486.30	588355
2023-03-14	497.94	503.50	484.08	493.72	624885
2023-03-15	485.98	490.18	465.92	476.61	620280
2023-03-16	477.95	500.99	471.31	497.97	706479
2023-03-17	500.74	503.82	484.12	488.31	688887
2023-03-20	489.85	498.07	482.27	494.34	379293
2023-03-21	501.23	505.63	492.44	498.44	495928
2023-03-22	499.72	510.71	488.72	489.81	647144
2023-03-23	500.51	517.83	496.98	510.50	466267
2023-03-24	505.53	506.25	479.10	485.40	661506
2023-03-27	490.59	491.80	475.32	482.83	369692
2023-03-28	482.10	485.26	462.62	475.04	562834
2023-03-29	485.59	495.63	479.51	490.91	386493
2023-03-30	499.05	504.57	490.94	497.79	393807
2023-03-31	494.49	502.82	492.20	500.54	464131
2023-04-03	496.47	500.81	482.51	492.97	342838
2023-04-04	493.58	496.73	478.71	483.01	296201
2023-04-05	478.74	479.24	466.60	473.32	547537
2023-04-06	466.53	477.75	460.54	473.61	299029
2023-04-10	467.64	489.08	466.31	488.76	404445
2023-04-11	492.00	494.63	482.41	484.64	315798
2023-04-12	492.70	493.35	465.36	465.89	373276
2023-04-13	466.16	477.88	463.14	476.84	338183
2023-04-14	476.33	485.98	471.04	477.27	190575
2023-04-17	470.84	482.64	470.84	482.36	302583
2023-04-18	488.27	490.00	471.91	475.62	349790
2023-04-19	470.91	470.91	461.82	463.50	290884
2023-04-20	455.03	473.67	454.39	466.42	294766
2023-04-21	463.30	465.08	457.32	463.00	221807
2023-04-24	465.76	474.99	464.29	472.93	389392
2023-04-25	466.13	470.45	450.28	450.82	430751
2023-04-26	456.49	462.36	448.97	454.04	510185
2023-04-27	452.40	452.40	433.42	448.61	567981
2023-04-28	449.94	463.94	448.17	461.97	419039
2023-05-01	461.62	473.82	461.62	471.74	432860
2023-05-02	472.45	482.17	462.57	468.13	501887
2023-05-03	467.39	476.55	457.83	466.11	489222
2023-05-04	459.59	464.86	454.75	458.93	741387
2023-05-05	405.05	418.96	383.19	411.27	2187522
2023-05-08	406.08	423.53	406.08	418.62	744981
2023-05-09	409.78	413.23	398.01	401.38	743983
2023-05-10	407.29	418.95	407.29	415.98	782422
2023-05-11	414.47	416.00	396.33	398.61	597529
2023-05-12	400.74	403.61	393.10	399.19	373605
2023-05-15	399.56	413.34	396.90	412.56	416518
2023-05-16	409.65	414.44	402.06	402.54	350587
2023-05-17	405.79	420.82	399.48	415.71	637996
2023-05-18	420.10	431.99	415.73	431.47	1017642
2023-05-19	431.40	435.08	427.25	432.02	532352
2023-05-22	428.48	450.45	428.48	448.40	554086
2023-05-23	441.94	443.69	422.05	423.70	566449
2023-05-24	411.79	417.37	406.66	415.73	571391
2023-05-25	454.12	495.00	447.00	488.32	2121616
2023-05-26	495.58	532.00	490.24	520.92	2053776
2023-05-30	540.32	553.64	512.33	514.97	1179664
2023-05-31	504.86	513.93	488.39	489.91	900864
2023-06-01	495.00	504.38	487.66	499.29	734167
2023-06-02	505.59	505.59	478.13	497.25	778259
2023-06-05	495.25	496.27	477.36	487.15	637973
2023-06-06	486.39	507.64	483.48	497.41	486927
2023-06-07	501.60	511.38	490.38	494.58	455986
2023-06-08	498.40	501.26	489.62	497.70	389060
2023-06-09	506.51	512.54	495.91	501.87	536428
2023-06-12	506.75	528.61	506.69	526.22	612197
2023-06-13	540.78	548.59	531.01	535.69	669610
2023-06-14	528.44	538.39	520.12	537.21	493045
2023-06-15	529.00	533.51	518.57	519.28	729067
2023-06-16	529.90	529.90	516.19	517.61	1110480
2023-06-20	510.77	518.89	506.61	510.23	494907
2023-06-21	506.18	514.57	503.55	505.08	381789
2023-06-22	500.55	516.38	499.92	512.24	289303
2023-06-23	500.80	508.00	500.50	506.00	568574
2023-06-26	509.15	520.11	509.15	510.91	364648
2023-06-27	509.66	533.11	509.38	532.81	466422
2023-06-28	522.15	538.57	520.11	527.27	541128
2023-06-29	532.25	536.77	524.22	535.80	399063
2023-06-30	541.61	547.71	533.18	540.23	434317
2023-07-03	545.23	547.66	532.07	542.57	256706
2023-07-05	535.26	538.04	522.54	523.26	539368
2023-07-06	509.36	515.44	502.75	514.49	506186
2023-07-07	514.86	524.90	512.00	513.90	350271
2023-07-10	519.42	539.50	519.42	534.33	552061
2023-07-11	541.76	543.51	531.36	542.53	420963
2023-07-12	550.75	562.94	548.68	561.04	658494
2023-07-13	567.39	581.56	565.03	576.62	619746
2023-07-14	573.41	581.08	561.60	565.01	335504
2023-07-17	568.00	595.98	566.58	588.72	402469
2023-07-18	584.03	591.33	577.50	588.11	405870
2023-07-19	584.38	589.45	571.14	574.51	508154
2023-07-20	545.00	549.98	524.94	529.05	1144037
2023-07-21	535.18	539.00	528.12	533.67	592799
2023-07-24	530.36	535.96	521.13	533.22	385246
2023-07-25	538.95	558.54	538.88	551.53	536643
2023-07-26	542.59	542.59	515.11	528.80	1070997
2023-07-27	549.27	555.12	530.00	537.19	787894
2023-07-28	554.39	555.03	541.42	545.55	550399
2023-07-31	546.73	563.80	546.18	559.49	799158
2023-08-01	512.01	555.17	500.00	550.29	1557181
2023-08-02	538.82	546.53	522.74	530.43	717111
2023-08-03	525.20	536.32	519.03	532.68	455597
2023-08-04	526.51	543.51	518.71	537.04	517838
2023-08-07	542.73	542.73	529.12	541.72	338179
2023-08-08	530.30	531.49	520.49	529.70	342965
2023-08-09	527.89	528.97	515.57	521.04	451736
2023-08-10	527.94	533.63	513.54	518.48	413647
2023-08-11	508.51	516.42	501.99	502.17	468743
2023-08-14	497.85	524.99	496.93	524.66	451980
2023-08-15	517.86	522.67	511.67	518.89	505704
2023-08-16	516.70	516.70	492.48	493.91	543180
2023-08-17	495.35	495.35	483.87	485.35	522946
2023-08-18	477.50	485.75	475.06	482.29	501189
2023-08-21	483.78	501.56	482.86	498.89	505335
2023-08-22	509.31	513.40	493.26	500.63	455106
2023-08-23	496.16	525.97	492.16	519.45	737528
2023-08-24	526.98	530.03	486.71	488.01	908932
2023-08-25	488.01	491.95	474.47	489.08	692223
2023-08-28	496.55	499.09	486.54	493.87	421652
2023-08-29	488.81	514.95	488.43	512.82	496189
2023-08-30	509.25	519.24	507.12	515.14	256289
2023-08-31	513.32	526.21	513.32	521.21	422979
2023-09-01	525.53	528.55	518.61	524.92	252226
2023-09-05	524.08	535.24	520.35	528.72	331532
2023-09-06	526.00	536.39	516.52	523.18	344125
2023-09-07	507.84	509.07	494.11	506.14	487176
2023-09-08	506.25	508.99	498.63	500.87	369294
2023-09-11	486.16	486.16	486.16	486.16	58399
2023-09-12	480.89	490.00	473.25	473.94	516202
2023-09-13	471.70	480.95	468.57	470.36	594471
2023-09-14	476.38	481.77	468.00	479.17	500190
2023-09-15	476.49	476.49	462.45	464.23	992776
2023-09-18	460.00	472.49	459.46	463.19	532985
2023-09-19	462.93	463.17	454.16	457.78	448305
2023-09-20	461.98	467.33	452.65	452.86	394876
2023-09-21	448.40	453.25	439.59	440.38	597881
2023-09-22	445.80	452.31	441.88	449.29	428382
2023-09-25	448.10	455.50	444.82	453.15	328568
2023-09-26	448.60	453.94	442.04	444.54	405295
2023-09-27	451.23	453.57	438.74	441.18	711429
2023-09-28	440.74	458.93	437.46	451.92	553514
2023-09-29	460.05	466.41	459.59	462.00	519767
2023-10-02	461.37	464.86	452.45	459.34	283665
2023-10-03	455.02	464.97	445.98	448.93	367125
2023-10-04	452.53	459.16	448.11	457.17	550194
2023-10-05	454.80	457.52	442.23	451.76	454401
2023-10-06	446.78	476.97	446.78	473.68	598169
2023-10-09	468.15	478.00	463.00	476.02	364535
2023-10-10	479.46	496.05	478.57	490.00	440725
2023-10-11	490.39	503.11	490.39	502.04	463842
2023-10-12	504.57	513.10	490.50	493.04	469341
2023-10-13	495.88	496.20	473.65	475.75	356758
2023-10-16	475.88	486.78	475.88	483.12	407735
2023-10-17	470.91	483.52	467.26	476.56	311992
2023-10-18	466.58	473.90	460.14	461.06	547472
2023-10-19	460.87	462.71	431.53	433.75	961281
2023-10-20	432.36	440.53	418.69	420.04	645984
2023-10-23	416.08	422.46	408.18	413.49	624172
2023-10-24	417.39	424.44	411.76	418.00	585006
2023-10-25	411.28	411.28	395.23	399.73	628664
2023-10-26	401.21	414.14	398.87	404.06	590604
2023-10-27	406.32	410.56	399.53	405.93	521779
2023-10-30	400.00	410.27	392.10	404.00	1174357
2023-10-31	425.60	445.02	409.05	441.74	1734384
2023-11-01	440.03	458.35	432.64	456.56	1024806
2023-11-02	467.79	478.00	459.69	471.72	970583
2023-11-03	481.22	502.44	480.27	492.93	842568
2023-11-06	492.92	495.95	486.65	493.54	522145
2023-11-07	493.02	499.25	489.59	492.56	360281
2023-11-08	490.39	498.43	485.11	492.94	371811
2023-11-09	500.12	507.00	480.43	482.06	553486
2023-11-10	491.62	507.19	485.38	504.58	478300
2023-11-13	503.86	511.98	500.54	507.12	469222
2023-11-14	523.64	539.00	523.64	535.47	702425
2023-11-15	541.60	556.43	538.59	547.60	742024
2023-11-16	541.47	545.12	532.86	536.98	585099
2023-11-17	538.18	543.50	535.37	540.02	304328
2023-11-20	540.00	553.17	539.79	551.20	354504
2023-11-21	545.02	545.99	535.39	538.09	394756
2023-11-22	543.57	554.17	543.26	546.07	288689
2023-11-24	544.37	550.03	544.37	549.44	134834
2023-11-27	546.07	554.00	539.70	546.52	195382
2023-11-28	543.56	551.98	538.00	543.44	247807
2023-11-29	553.38	560.64	550.36	552.46	392449
2023-11-30	554.85	554.85	543.03	548.72	489083
2023-12-01	547.41	560.34	542.73	559.61	359483
2023-12-04	552.30	560.54	545.93	559.54	399737
2023-12-05	553.16	560.05	549.38	553.39	259494
2023-12-06	564.95	571.91	553.27	554.24	265722
2023-12-07	557.98	571.14	556.63	568.50	303306
2023-12-08	566.16	580.70	566.16	575.73	297759
2023-12-11	579.18	593.59	577.95	592.40	427094
2023-12-12	593.00	598.99	587.55	595.82	339945
2023-12-13	596.00	617.11	594.07	608.72	463140
2023-12-14	615.30	639.78	614.76	637.39	920415
2023-12-15	634.35	647.12	630.76	633.31	857189
2023-12-18	634.93	638.64	622.41	634.33	320649
2023-12-19	639.04	643.77	630.37	635.26	293225
2023-12-20	632.38	635.48	609.97	611.03	584591
2023-12-21	625.09	626.95	615.05	621.73	799508
2023-12-22	623.84	625.37	613.36	617.64	484480
2023-12-26	626.17	641.79	626.17	637.04	462969
2023-12-27	638.52	642.26	631.30	636.56	522306
2023-12-28	637.38	637.70	631.05	632.22	251764
2023-12-29	631.77	635.62	620.85	630.78	276933
2024-01-02	620.50	620.50	596.74	604.00	611515
2024-01-03	590.82	594.98	576.39	578.30	613637
2024-01-04	561.28	575.29	561.08	571.06	858409
2024-01-05	569.92	581.42	568.08	573.99	419595
2024-01-08	578.99	593.46	576.82	590.71	456635
2024-01-09	578.60	601.69	578.60	593.75	261352
2024-01-10	594.13	598.00	582.34	589.19	401710
2024-01-11	589.19	595.36	576.94	588.43	366416
2024-01-12	588.86	589.99	575.91	578.76	280661
2024-01-16	573.21	596.93	570.00	596.41	577364
2024-01-17	588.16	591.89	576.91	584.35	399465
2024-01-18	598.67	612.54	596.06	610.90	696834
2024-01-19	621.00	632.91	612.48	631.33	674090
2024-01-22	636.21	647.62	624.84	637.76	390678
2024-01-23	640.55	643.82	629.06	642.00	277704
2024-01-24	643.41	648.00	622.76	632.00	538515
2024-01-25	641.61	642.91	612.94	615.68	519929
2024-01-26	609.08	610.00	598.81	601.14	375970
2024-01-29	607.31	619.97	599.18	619.78	462494
2024-01-30	619.56	625.93	606.68	613.42	307179
2024-01-31	605.00	617.67	599.64	602.72	439240
2024-02-01	607.00	617.17	594.36	614.13	429424
2024-02-02	614.72	637.60	611.88	635.86	481088
2024-02-05	641.00	652.86	632.31	646.21	516925
2024-02-06	650.63	650.63	622.96	632.98	556362
2024-02-07	641.47	655.88	630.19	645.41	860542
2024-02-08	680.00	760.00	679.47	737.07	1658669
2024-02-09	747.00	761.50	737.22	752.31	661925
2024-02-12	752.39	758.27	728.04	729.87	645473
2024-02-13	703.00	724.36	690.10	712.12	759669
2024-02-14	724.20	746.25	718.63	745.18	602834
2024-02-15	748.61	749.99	724.00	734.32	600155
2024-02-16	735.66	748.18	720.87	730.50	372971
2024-02-20	720.00	720.00	698.45	712.32	466707
2024-02-21	696.60	714.05	695.77	713.92	477376
2024-02-22	746.23	750.00	737.82	741.30	660174
2024-02-23	736.56	741.72	712.97	721.13	564252
2024-02-26	729.45	732.08	723.62	724.89	302248
2024-02-27	725.56	728.52	707.16	709.29	301907
2024-02-28	702.00	714.44	700.19	710.57	266722
2024-02-29	706.34	722.59	696.14	720.04	859426
2024-03-01	726.95	751.99	716.59	743.75	634182
2024-03-04	743.75	749.51	726.09	735.68	801991
2024-03-05	722.36	734.36	707.17	717.64	480831
2024-03-06	723.82	743.58	723.82	731.37	473583
2024-03-07	743.28	777.00	743.28	767.60	770488
2024-03-08	770.42	778.15	731.67	732.21	537901
2024-03-11	720.91	727.97	712.00	719.17	494945
2024-03-12	727.18	739.14	716.16	736.55	417456
2024-03-13	723.43	737.92	705.58	708.18	537338
2024-03-14	708.50	718.20	685.90	693.00	517359
2024-03-15	686.07	699.27	682.05	686.99	960941
2024-03-18	699.99	705.00	671.86	674.30	624407
2024-03-19	663.00	669.17	640.61	650.28	955649
2024-03-20	653.92	668.78	646.48	667.01	581618
2024-03-21	683.50	689.04	669.14	675.24	635430
2024-03-22	667.97	679.39	663.06	672.31	490313
2024-03-25	662.95	672.14	659.21	669.37	299468
2024-03-26	677.50	678.20	665.60	666.49	375507
2024-03-27	670.21	676.62	657.41	673.14	503208
2024-03-28	674.97	683.76	671.73	677.42	353649
2024-04-01	677.42	688.16	664.97	668.48	435496
2024-04-02	658.12	658.39	644.74	648.97	564035
2024-04-03	643.90	661.09	643.75	649.84	444073
2024-04-04	659.98	666.98	640.41	643.14	655719
2024-04-05	643.66	659.06	643.66	654.31	406770
2024-04-08	668.76	690.88	668.76	681.32	574596
2024-04-09	691.22	700.85	672.50	682.15	370436
2024-04-10	662.90	679.27	657.33	666.49	417525
2024-04-11	671.89	685.14	665.62	684.34	301517
2024-04-12	665.88	672.70	658.19	658.23	422513
2024-04-15	671.26	673.02	640.44	646.63	485905
2024-04-16	645.00	659.30	644.01	655.53	380616
2024-04-17	655.92	663.43	633.60	637.72	530152
2024-04-18	632.09	634.17	617.84	620.31	652911
2024-04-19	619.16	619.16	587.53	591.52	733982
2024-04-22	596.77	603.27	584.95	600.63	467878
2024-04-23	603.64	617.81	601.34	611.37	508611
2024-04-24	636.51	655.23	628.26	642.21	768947
2024-04-25	638.33	667.06	636.40	660.34	435526
2024-04-26	662.40	680.95	661.32	677.23	402846
2024-04-29	675.00	689.09	672.47	679.70	428267
2024-04-30	680.33	690.05	669.08	669.33	503011
2024-05-01	658.90	686.76	647.50	652.59	906854
2024-05-02	681.10	721.20	671.35	712.89	1200604
2024-05-03	726.99	727.95	701.21	707.22	585707
2024-05-06	719.12	733.31	714.00	733.05	399908
2024-05-07	725.00	725.00	702.00	702.22	625818
2024-05-08	690.00	715.13	687.56	713.37	337053
2024-05-09	713.43	714.50	706.64	708.02	352476
2024-05-10	719.32	719.32	697.86	702.54	432029
2024-05-13	710.04	710.05	697.58	703.05	346484
2024-05-14	702.74	716.70	702.74	713.71	320673
2024-05-15	725.28	742.49	717.30	741.34	589839
2024-05-16	738.34	740.94	727.90	728.10	398557
2024-05-17	735.08	738.81	721.83	730.05	258860
2024-05-20	725.46	761.87	725.46	755.88	419499
2024-05-21	740.29	759.99	740.04	756.74	322340
2024-05-22	765.00	773.88	751.59	760.62	432778
2024-05-23	776.01	776.01	736.39	746.39	767326
2024-05-24	755.00	758.86	746.95	753.38	287864
2024-05-28	761.02	765.78	749.41	759.58	465439
2024-05-29	744.95	757.13	744.93	746.40	478598
2024-05-30	750.10	753.83	740.43	743.90	441628
2024-05-31	743.53	754.62	706.94	735.63	762337
2024-06-03	746.35	746.52	709.02	731.79	344982
2024-06-04	732.61	735.20	719.99	726.56	256080
2024-06-05	741.27	758.47	732.98	757.61	498074
2024-06-06	757.17	762.75	745.31	758.61	463617
2024-06-07	748.61	760.24	743.56	751.64	324683
2024-06-10	745.03	783.65	745.03	779.58	466286
2024-06-11	778.40	787.53	770.17	783.98	299051
2024-06-12	796.40	822.48	789.88	815.63	630116
2024-06-13	808.32	822.00	796.30	817.00	529065
2024-06-14	806.66	813.29	796.67	806.57	299808
2024-06-17	810.48	830.31	798.31	827.39	445214
2024-06-18	824.57	856.30	821.04	852.56	531295
2024-06-20	846.00	848.45	819.63	825.33	672996
2024-06-21	823.40	828.69	806.87	826.17	994612
2024-06-24	819.84	834.62	795.03	798.14	752010
2024-06-25	810.45	823.75	799.64	819.87	483693
2024-06-26	816.55	825.84	803.90	816.45	295611
2024-06-27	810.61	820.96	807.50	810.70	361093
2024-06-28	820.46	837.34	813.64	821.68	721768
2024-07-01	807.88	822.33	794.11	819.40	548872
2024-07-02	818.98	835.00	815.72	828.75	257107
2024-07-03	833.64	848.24	827.92	839.22	312516
2024-07-05	847.36	847.36	829.43	841.65	181657
2024-07-08	843.91	853.27	839.39	851.82	313568
2024-07-09	864.59	868.97	837.96	846.20	259766
2024-07-10	852.22	862.84	844.25	860.81	439086
2024-07-11	876.65	876.65	830.03	830.95	629286
2024-07-12	833.08	875.83	816.06	855.67	513200
2024-07-15	861.44	883.55	856.37	870.91	335863
2024-07-16	879.72	891.67	864.67	889.48	314438
2024-07-17	861.38	861.38	815.36	817.38	1156208
2024-07-18	839.15	849.64	812.50	843.47	704140
2024-07-19	852.47	852.47	805.14	808.83	624447
2024-07-22	829.95	859.95	815.92	857.40	625670
2024-07-23	839.93	855.00	839.93	846.41	310788
2024-07-24	832.83	839.23	786.09	787.88	788117
2024-07-25	787.89	825.43	761.35	789.90	876508
2024-07-26	812.20	832.15	804.48	821.78	627371
2024-07-29	838.72	849.17	822.10	827.26	429634
2024-07-30	831.88	835.93	780.00	781.85	678004
2024-07-31	824.56	863.42	817.24	863.09	861031
2024-08-01	842.25	861.43	778.32	784.95	1133049
2024-08-02	788.55	836.78	769.72	795.76	1366777
2024-08-05	748.28	793.40	729.59	770.44	843413
2024-08-06	784.76	813.94	767.13	790.16	532557
2024-08-07	818.52	828.47	751.79	757.04	689665
2024-08-08	778.39	846.31	765.13	843.52	860890
2024-08-09	838.23	842.63	809.54	823.00	441711
2024-08-12	823.77	839.84	816.86	823.95	318671
2024-08-13	840.11	871.01	840.11	867.81	525515
2024-08-14	865.30	877.60	843.54	862.62	416158
2024-08-15	888.88	925.90	877.28	920.69	816334
2024-08-16	902.37	924.14	900.16	914.66	448552
2024-08-19	908.84	919.20	895.40	917.21	359314
2024-08-20	913.06	928.37	902.21	904.69	398240
2024-08-21	924.75	952.01	915.55	947.16	505970
2024-08-22	948.63	956.63	902.26	908.53	565745
2024-08-23	926.39	941.80	914.49	936.29	413510
2024-08-26	925.52	929.21	910.21	912.25	499044
2024-08-27	903.64	951.51	895.00	945.46	482989
2024-08-28	943.51	955.15	914.58	929.30	462155
2024-08-29	936.82	959.64	920.90	930.61	449294
2024-08-30	948.15	952.17	913.16	934.68	520123
2024-09-03	919.73	923.15	833.26	838.63	960911
2024-09-04	830.49	867.40	826.44	850.51	446543
2024-09-05	835.70	858.38	827.53	841.49	493609
2024-09-06	841.49	843.29	795.95	806.31	804027
2024-09-09	819.68	838.39	818.87	836.01	630005
2024-09-10	833.70	848.92	814.20	847.70	388570
2024-09-11	851.22	897.07	828.80	895.16	770100
2024-09-12	885.92	905.28	877.16	895.91	411517
2024-09-13	906.41	918.82	900.76	914.10	311022
2024-09-16	895.65	900.37	876.01	885.23	482994
2024-09-17	893.22	903.81	864.00	867.31	546130
2024-09-18	876.49	890.47	856.48	860.66	446974
2024-09-19	895.48	921.63	885.80	911.12	733673
2024-09-20	899.34	901.69	870.88	891.32	1267746
2024-09-23	897.43	900.12	886.56	893.29	300764
2024-09-24	907.20	917.06	893.12	911.00	275270
2024-09-25	902.35	923.48	902.10	914.74	312346
2024-09-26	940.00	950.29	904.75	944.39	545064
2024-09-27	949.80	949.80	920.64	924.99	571733
2024-09-30	919.94	930.10	907.95	924.50	392142
2024-10-01	921.34	926.48	885.09	891.81	589058
2024-10-02	901.78	930.37	887.29	918.90	362504
2024-10-03	905.39	934.19	905.39	922.75	347412
2024-10-04	949.42	950.99	926.70	935.61	435617
2024-10-07	922.72	937.90	919.24	930.24	322117
2024-10-08	930.00	932.00	912.36	923.14	446207
2024-10-09	919.42	947.03	915.32	936.01	434155
2024-10-10	918.51	932.23	916.75	930.07	231810
2024-10-11	923.08	953.71	918.10	938.47	283992
2024-10-14	947.12	954.00	935.01	943.21	422048
2024-10-15	938.32	943.48	888.29	894.69	854276
2024-10-16	915.00	915.00	893.00	904.94	520393
2024-10-17	938.37	943.12	917.16	918.13	482489
2024-10-18	937.79	937.85	910.20	916.29	260734
2024-10-21	908.00	910.50	858.98	883.26	735771
2024-10-22	878.46	882.53	869.95	876.81	391014
2024-10-23	871.81	894.99	866.68	883.64	440084
2024-10-24	890.66	903.00	890.46	900.03	400637
2024-10-25	904.60	925.27	901.21	901.29	566768
2024-10-28	901.29	911.38	885.92	890.46	631222
2024-10-29	894.90	937.18	891.19	933.23	693083
2024-10-30	912.71	931.65	909.56	919.81	977583
2024-10-31	826.32	829.50	733.88	759.30	3055268
2024-11-01	766.22	788.73	755.74	759.37	1018146
2024-11-04	758.81	784.76	746.59	766.57	959158
2024-11-05	769.16	775.85	750.95	762.97	626756
2024-11-06	773.97	786.51	762.77	785.29	820536
2024-11-07	793.64	796.58	762.66	775.21	948036
2024-11-08	765.06	781.02	749.85	761.30	822322
2024-11-11	629.30	650.93	572.00	647.31	4011034
2024-11-12	665.00	689.77	631.51	644.10	2652222
2024-11-13	633.00	640.80	599.05	601.47	1607940
2024-11-14	603.05	604.67	572.04	576.79	2087979
2024-11-15	565.57	590.49	561.79	573.38	1622831
2024-11-18	573.40	588.91	561.58	587.84	1203507
2024-11-19	588.00	593.91	576.37	585.87	998722
2024-11-20	581.30	587.00	546.71	560.06	1662794
2024-11-21	570.07	574.01	551.79	572.47	1021937
2024-11-22	566.25	591.60	565.70	580.81	1031892
2024-11-25	592.16	610.83	587.69	600.86	1268151
2024-11-26	598.77	602.30	568.10	572.08	1287366
2024-11-27	575.83	575.83	548.25	560.24	1237978
2024-11-29	568.00	575.16	563.01	567.64	595268
2024-12-02	567.05	588.94	566.01	580.35	808873
2024-12-03	570.74	585.79	570.74	582.85	609357
2024-12-04	589.15	592.80	579.99	581.63	698452
2024-12-05	587.33	587.33	566.61	572.32	696553
2024-12-06	578.22	593.31	576.00	589.68	734466
2024-12-09	591.85	613.31	591.00	609.67	1015409
2024-12-10	610.88	614.41	591.14	595.32	941742
2024-12-11	613.63	628.77	604.34	623.82	948285
2024-12-12	611.31	623.80	593.10	605.45	862132
2024-12-13	621.00	625.35	602.07	608.44	897035
2024-12-16	607.00	637.71	599.89	628.62	1143023
2024-12-17	622.09	640.07	622.08	628.22	796432
2024-12-18	632.00	644.81	593.11	598.07	958400
2024-12-19	611.77	613.00	586.62	589.15	782737
2024-12-20	586.92	603.19	582.29	593.22	2364939
2024-12-23	591.73	618.85	590.48	617.28	687937
2024-12-24	616.87	623.06	613.04	619.58	252533
2024-12-26	613.56	625.31	613.56	619.83	320339
2024-12-27	616.62	621.93	604.15	612.70	354794
2024-12-30	606.93	609.07	593.85	603.65	689191
2024-12-31	602.56	608.97	589.30	591.70	491995
2025-01-02	604.09	609.70	589.40	594.22	548184
2025-01-03	600.32	625.50	599.09	619.87	654552
2025-01-06	632.37	645.25	628.03	631.10	785898
2025-01-07	643.07	644.81	622.12	624.87	599180
2025-01-08	617.45	633.14	610.30	620.96	346154
2025-01-10	611.46	614.53	582.06	591.23	1076983
2025-01-13	578.47	591.39	576.42	587.35	854163
2025-01-14	591.27	598.08	579.17	589.86	472879
2025-01-15	607.59	611.38	601.48	602.41	570369
2025-01-16	614.17	614.51	596.01	596.66	495038
2025-01-17	606.53	628.69	605.82	625.82	1066243
2025-01-21	637.09	655.00	632.81	638.49	1257817
2025-01-22	655.13	699.33	652.05	689.42	1558132
2025-01-23	673.94	699.38	673.35	698.79	757790
2025-01-24	700.00	700.00	670.00	678.43	1063256
2025-01-27	652.45	656.58	597.72	600.79	2095759
2025-01-28	606.36	622.40	590.55	617.57	1015922
2025-01-29	615.64	619.99	607.42	618.76	436138
2025-01-30	624.00	641.75	622.43	636.78	593717
2025-01-31	640.00	657.18	632.11	637.37	753524
2025-02-03	615.27	644.28	615.26	628.78	774581
2025-02-04	628.34	657.88	627.80	656.29	982023
2025-02-05	652.01	664.99	647.87	653.87	883595
2025-02-06	650.53	666.38	639.06	660.90	1611173
2025-02-07	686.70	723.99	677.00	720.25	2551806
2025-02-10	717.10	720.25	699.27	705.36	1009266
2025-02-11	692.15	712.98	686.12	699.03	708312
2025-02-12	689.51	700.78	682.77	699.46	487402
2025-02-13	699.46	707.49	694.08	699.99	478239
2025-02-14	692.95	698.37	681.14	684.93	625297
2025-02-18	692.34	704.77	685.10	690.77	611815
2025-02-19	688.78	708.36	682.65	692.51	710854
2025-02-20	697.84	707.42	682.14	689.81	679267
2025-02-21	684.86	689.78	659.49	661.08	847339
2025-02-24	660.69	665.00	637.02	652.74	1327489
2025-02-25	658.25	659.67	643.85	651.32	897509
2025-02-26	666.69	681.00	660.48	671.58	692590
2025-02-27	671.22	672.04	608.06	609.38	1202464
2025-02-28	607.62	624.33	596.60	611.01	961706
2025-03-03	619.34	621.72	576.08	578.92	1054808
2025-03-04	578.13	605.76	557.79	588.15	936263
2025-03-05	591.99	613.12	583.41	612.19	636681
2025-03-06	591.70	608.83	559.51	565.70	1283510
2025-03-07	570.00	600.32	564.84	596.79	782350
2025-03-10	582.28	597.35	571.91	581.59	1152468
2025-03-11	586.79	586.79	558.60	570.35	674214
2025-03-12	580.90	593.07	575.24	582.99	695973
2025-03-13	576.11	586.73	562.70	571.21	485849
2025-03-14	585.38	607.35	582.63	606.06	916292
2025-03-17	610.01	644.77	609.66	640.64	1109725
2025-03-18	631.80	638.04	614.68	622.29	690498
2025-03-19	621.82	644.22	616.85	629.84	706278
2025-03-20	620.89	652.89	603.75	609.02	998171
2025-03-21	590.77	598.01	575.00	590.98	1713882
2025-03-24	609.08	636.35	600.85	627.93	1170839
2025-03-25	628.36	638.71	623.92	632.97	702447
2025-03-26	628.90	630.00	593.33	600.47	907316
2025-03-27	593.25	611.11	583.14	601.44	707229
2025-03-28	599.48	612.88	573.03	579.89	811119
2025-03-31	567.83	581.50	554.02	579.98	1141400
2025-04-01	575.13	588.19	566.54	581.48	676996
2025-04-02	567.19	597.41	564.24	590.65	506109
2025-04-03	552.95	561.79	494.19	498.68	1927733
2025-04-04	476.60	492.38	451.29	477.39	1734138
2025-04-07	465.10	525.04	442.69	488.62	1814731
2025-04-08	508.61	515.92	438.86	455.19	1588098
2025-04-09	459.01	567.71	449.53	561.84	2335380
2025-04-10	525.98	530.64	470.22	484.71	2145625
2025-04-11	489.69	538.44	476.00	533.13	2218659
2025-04-14	560.75	560.75	532.12	538.80	1291440
2025-04-15	545.21	554.77	537.35	544.25	634429
2025-04-16	518.07	531.08	499.69	524.86	1275063
2025-04-17	538.00	539.82	514.29	523.58	864607
2025-04-21	512.72	514.83	496.40	508.19	798846
2025-04-22	512.36	526.57	506.31	511.82	859404
2025-04-23	545.91	553.98	532.71	536.97	828694
2025-04-24	548.41	582.57	546.76	580.75	1046667
2025-04-25	577.21	588.25	568.96	583.72	508773
2025-04-28	580.07	591.39	564.22	585.21	552455
2025-04-29	584.14	593.76	574.87	586.74	783891
2025-04-30	565.21	595.92	562.38	593.10	785143
2025-05-01	600.00	614.00	594.84	601.63	990064
2025-05-02	614.69	649.40	608.96	636.89	1651753
2025-05-05	634.66	642.60	626.00	627.40	628993
2025-05-06	620.30	631.42	612.95	622.99	567373
2025-05-07	621.67	640.52	613.00	636.71	569460
2025-05-08	648.79	656.41	630.00	639.93	638321
2025-05-09	647.48	656.00	630.62	637.77	639266
2025-05-12	693.98	721.00	680.00	709.23	1506913
2025-05-13	705.75	742.20	705.75	737.73	909264
2025-05-14	737.00	755.00	725.85	734.28	589590
2025-05-15	725.62	730.36	703.35	710.32	981490
2025-05-16	712.75	716.79	696.45	715.40	362167
2025-05-19	692.78	706.70	688.10	702.39	512542
2025-05-20	695.50	702.23	692.77	700.17	421122
2025-05-21	691.00	703.97	674.47	678.62	487472
2025-05-22	680.02	694.82	671.07	672.20	461341
2025-05-23	649.99	668.11	648.68	662.18	508537
2025-05-27	683.33	689.52	671.66	685.52	787654
2025-05-28	686.06	689.40	675.47	677.48	517834
2025-05-29	699.51	699.51	677.11	680.72	419847
2025-05-30	671.53	679.97	643.36	661.90	950478
2025-06-02	661.31	671.15	655.50	668.66	422818
2025-06-03	669.79	688.80	662.79	685.76	521392
2025-06-04	693.39	721.27	689.19	694.75	534656
2025-06-05	701.76	705.90	674.82	681.06	568871
2025-06-06	698.27	698.76	685.52	687.08	293532
2025-06-09	693.54	711.00	689.90	706.28	550527
2025-06-10	712.72	738.81	708.80	731.84	901254
2025-06-11	736.61	740.90	709.21	720.83	565097
2025-06-12	713.44	730.00	713.41	718.57	322799
2025-06-13	699.85	702.94	670.00	673.01	1027998
2025-06-16	684.46	712.73	681.22	706.59	613938
2025-06-17	700.00	710.73	689.82	690.87	430405
2025-06-18	693.85	706.40	686.06	693.24	455221
2025-06-20	704.97	704.97	676.66	685.90	1074812
2025-06-23	685.90	695.00	671.18	692.62	480644
2025-06-24	705.85	719.15	700.65	716.58	709971
2025-06-25	717.32	724.99	708.83	722.82	337437
2025-06-26	728.00	744.01	718.99	735.17	494548
2025-06-27	736.09	745.48	724.98	736.03	562283
2025-06-30	737.48	739.28	723.20	739.28	82268

Explore More About MPWR

Coins representing dividend payouts and trends

MPWR Dividend History

Discover Monolithic Power Systems'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

MPWR Stock Split History

Discover Monolithic Power Systems'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

MPWR Historical Prices

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

Web Analytics