MS Historical Prices

Summary

Key Stock Metrics

90.94

(August 5, 2024)

52-Week Low

142.03

(February 7, 2025)

52-Week High

142.03

(February 7, 2025)

All-Time High

128.03

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-01-17	59.45	59.46	58.68	58.81	2624700
2006-01-18	58.55	58.90	58.05	58.45	2903000
2006-01-19	58.75	59.98	58.71	59.35	3813000
2006-01-20	59.30	59.55	57.41	57.85	5445900
2006-01-23	57.70	58.69	57.70	58.48	3767000
2006-01-24	58.82	59.45	58.62	58.69	3813600
2006-01-25	59.00	59.42	58.55	59.17	4011700
2006-01-26	60.49	60.50	59.49	59.97	5790400
2006-01-27	60.00	61.00	59.79	60.78	3700100
2006-01-30	61.45	61.85	60.64	60.67	4246600
2006-01-31	60.50	61.91	60.49	61.45	5178400
2006-02-01	61.10	61.96	60.89	61.83	3496000
2006-02-02	61.65	62.14	60.85	61.27	3469800
2006-02-03	60.60	62.15	60.36	61.44	3891600
2006-02-06	61.26	61.91	61.23	61.73	2629500
2006-02-07	61.35	61.54	60.27	60.53	3811300
2006-02-08	61.15	61.36	60.80	61.27	2718000
2006-02-09	61.27	61.90	61.10	61.18	2714000
2006-02-10	61.00	61.14	59.41	60.31	4483600
2006-02-13	60.20	60.58	59.39	59.81	4104900
2006-02-14	59.81	60.46	59.21	60.07	3715100
2006-02-15	60.06	61.06	59.65	60.86	2935600
2006-02-16	60.83	61.35	60.50	61.30	2645100
2006-02-17	61.25	61.35	60.51	60.81	3317700
2006-02-21	60.90	61.28	60.51	60.77	2772000
2006-02-22	60.95	61.78	60.94	61.58	3499500
2006-02-23	61.50	61.50	60.83	60.85	2952700
2006-02-24	60.65	61.38	60.50	60.83	3073400
2006-02-27	60.90	61.15	60.53	60.74	3012700
2006-02-28	60.30	60.75	59.29	59.66	4140700
2006-03-01	59.70	60.40	59.69	60.13	2479200
2006-03-02	59.80	60.08	59.64	59.79	2477900
2006-03-03	59.55	60.25	59.32	59.72	2623600
2006-03-06	59.85	60.37	59.35	59.92	2862800
2006-03-07	59.61	59.88	59.11	59.66	3148800
2006-03-08	59.65	59.71	58.50	59.07	3935100
2006-03-09	58.97	59.45	58.41	58.66	2879600
2006-03-10	58.65	59.73	58.65	59.12	4135500
2006-03-13	59.25	59.70	58.60	58.79	4090000
2006-03-14	59.79	60.85	59.52	60.03	6962000
2006-03-15	60.15	60.71	59.57	59.64	4918700
2006-03-16	60.48	60.63	59.83	59.94	6215300
2006-03-17	60.24	60.55	60.05	60.26	5724000
2006-03-20	60.31	60.84	60.16	60.37	4206600
2006-03-21	60.47	60.92	59.88	60.41	5698500
2006-03-22	60.63	62.06	60.50	61.94	8522500
2006-03-23	62.06	62.06	61.26	61.57	4306800
2006-03-24	61.50	62.38	61.25	61.47	3759800
2006-03-27	61.45	62.31	61.45	62.12	3545100
2006-03-28	62.25	63.22	61.41	62.06	6886000
2006-03-29	62.05	63.14	62.01	62.90	3767400
2006-03-30	62.49	63.94	62.49	63.62	5568500
2006-03-31	63.35	64.23	62.71	62.82	5030800
2006-04-03	62.82	63.98	62.55	63.25	4910000
2006-04-04	63.06	64.48	62.83	64.27	3845900
2006-04-05	64.47	65.00	64.05	64.31	5192900
2006-04-06	64.38	64.82	63.83	64.50	3844600
2006-04-07	64.31	64.88	63.52	63.77	3362900
2006-04-10	63.76	65.00	63.50	64.19	3385200
2006-04-11	63.93	64.15	62.45	62.73	4030200
2006-04-12	62.75	63.28	62.73	63.08	2372200
2006-04-13	63.20	63.24	62.70	62.98	2521700
2006-04-17	63.00	63.93	63.00	63.61	3255200
2006-04-18	64.22	65.79	64.22	65.64	6641600
2006-04-19	65.70	65.74	64.90	65.16	2845600
2006-04-20	65.10	65.68	64.98	64.98	2451900
2006-04-21	65.45	65.45	64.73	65.03	3843900
2006-04-24	64.84	65.44	64.55	65.31	3090500
2006-04-25	65.12	65.30	64.05	64.37	3788800
2006-04-26	64.37	64.70	63.90	64.41	3371200
2006-04-27	64.25	65.31	63.90	64.97	3402900
2006-04-28	65.09	65.42	63.68	64.30	6030100
2006-05-01	64.65	65.03	63.04	63.16	3672300
2006-05-02	63.40	64.25	63.37	64.14	3962300
2006-05-03	64.25	64.36	63.14	63.42	3022500
2006-05-04	63.77	64.45	63.71	63.80	3166600
2006-05-05	64.30	65.56	64.24	65.53	3189500
2006-05-08	65.53	65.88	64.88	65.40	3147300
2006-05-09	65.15	65.88	65.15	65.75	1976400
2006-05-10	65.40	65.72	64.59	65.21	2148300
2006-05-11	65.58	66.00	63.78	64.26	4421300
2006-05-12	64.05	64.90	63.16	63.29	3792600
2006-05-15	63.00	63.49	61.34	62.07	4725400
2006-05-16	62.50	63.14	61.34	62.06	3540500
2006-05-17	61.37	61.43	59.35	59.99	5723300
2006-05-18	60.00	60.80	59.80	59.86	3871900
2006-05-19	60.05	60.94	59.75	59.94	4884600
2006-05-22	59.50	59.77	57.61	59.17	6114700
2006-05-23	59.70	60.20	58.66	58.77	3867400
2006-05-24	58.50	59.23	57.58	59.10	5759700
2006-05-25	59.59	59.86	59.15	59.77	3870100
2006-05-26	60.25	60.95	59.97	60.57	3267300
2006-05-30	59.88	60.10	58.90	59.11	3094100
2006-05-31	59.05	59.80	58.82	59.62	3692700
2006-06-01	59.35	60.67	59.30	60.58	3452200
2006-06-02	61.25	61.53	60.41	60.59	4234200
2006-06-05	60.50	60.62	58.50	58.65	5033400
2006-06-06	58.95	59.30	58.08	58.90	4919900
2006-06-07	59.25	60.06	58.64	59.14	4574200
2006-06-08	59.14	59.59	57.76	58.98	5650600
2006-06-09	59.05	59.96	59.00	59.19	3498400
2006-06-12	59.40	59.70	57.89	58.20	4407800
2006-06-13	57.98	58.95	54.52	55.24	9996200
2006-06-14	55.50	56.31	54.93	55.59	7575000
2006-06-15	56.40	57.50	56.29	57.33	6198200
2006-06-16	57.33	57.33	56.55	56.99	4355600
2006-06-19	57.24	57.46	56.10	56.52	3186400
2006-06-20	56.70	57.44	56.70	57.02	4906000
2006-06-21	58.72	60.10	58.42	59.48	10974800
2006-06-22	59.50	60.14	59.10	60.01	3716300
2006-06-23	59.45	60.23	59.00	59.70	3392500
2006-06-26	59.70	60.68	59.64	60.40	4351000
2006-06-27	60.50	60.80	60.00	60.04	4202600
2006-06-28	60.25	60.64	59.53	60.14	4407300
2006-06-29	60.80	62.61	60.78	62.54	7372500
2006-06-30	62.80	63.49	62.70	63.21	5578500
2006-07-03	63.39	64.09	63.34	64.02	1881000
2006-07-05	63.80	63.83	62.93	63.65	4247900
2006-07-06	63.65	64.50	63.61	63.87	3271700
2006-07-07	64.08	64.99	63.67	63.95	4310500
2006-07-10	64.45	64.88	63.86	64.21	3488000
2006-07-11	64.00	64.15	62.97	63.93	4128800
2006-07-12	63.61	63.88	62.58	62.63	4597200
2006-07-13	62.06	62.71	61.47	61.47	5435800
2006-07-14	61.40	61.75	60.18	60.69	4968500
2006-07-17	60.64	61.78	60.32	61.20	3919500
2006-07-18	61.03	62.09	60.89	61.96	4726700
2006-07-19	62.55	64.56	62.50	63.85	5720800
2006-07-20	63.84	64.29	63.25	63.34	3563900
2006-07-21	63.50	63.50	62.30	62.51	5735200
2006-07-24	63.00	64.49	62.95	64.22	3663300
2006-07-25	64.00	65.14	63.70	64.97	3855800
2006-07-26	65.00	65.00	64.16	64.45	3648900
2006-07-27	64.90	65.28	64.65	65.06	3536600
2006-07-28	65.15	66.55	65.12	66.23	5060100
2006-07-31	65.77	66.66	65.50	66.50	3799000
2006-08-01	66.00	66.08	65.23	65.94	3746700
2006-08-02	66.45	66.49	65.25	66.23	6151400
2006-08-03	65.10	68.01	65.10	67.80	5167900
2006-08-04	69.22	69.50	67.26	67.69	6449500
2006-08-07	67.24	67.81	66.81	67.14	4599800
2006-08-08	67.14	67.45	65.94	66.28	6167700
2006-08-09	66.74	67.17	64.38	64.68	6112000
2006-08-10	64.05	65.37	63.80	65.23	5215500
2006-08-11	65.25	65.61	64.65	65.36	3607000
2006-08-14	65.57	66.00	64.80	65.03	3460000
2006-08-15	66.00	66.75	65.93	66.24	4448700
2006-08-16	66.74	67.29	66.35	66.95	4146600
2006-08-17	66.85	67.95	66.68	67.57	3186800
2006-08-18	67.57	67.57	66.74	67.14	4042900
2006-08-21	67.00	67.38	66.04	67.20	4339700
2006-08-22	67.45	68.50	67.36	67.85	4687100
2006-08-23	68.10	68.53	67.55	68.05	4952400
2006-08-24	68.05	68.30	67.45	67.75	3391400
2006-08-25	67.50	67.70	66.83	66.98	3272300
2006-08-28	66.30	67.23	66.25	66.89	3406800
2006-08-29	66.89	66.89	65.10	65.64	4724100
2006-08-30	65.60	65.94	65.25	65.50	2588800
2006-08-31	65.50	66.00	65.41	65.79	2452200
2006-09-01	66.15	66.83	65.86	66.83	2486700
2006-09-05	67.60	67.66	66.98	67.42	2976100
2006-09-06	66.70	67.09	66.05	66.10	3401200
2006-09-07	65.60	66.50	65.52	65.96	3582800
2006-09-08	66.79	66.79	65.26	66.69	3137900
2006-09-11	66.08	66.67	65.95	66.67	3227200
2006-09-12	66.85	68.65	66.85	68.35	5039100
2006-09-13	67.97	70.05	67.73	69.73	5371100
2006-09-14	69.30	70.43	69.29	70.32	4543600
2006-09-15	70.77	71.47	70.40	70.95	5627500
2006-09-18	70.95	71.36	70.45	70.86	4654600
2006-09-19	71.40	71.85	70.90	71.85	5786900
2006-09-20	73.30	73.65	71.51	72.35	11218800
2006-09-21	72.35	72.91	71.60	71.64	4745000
2006-09-22	70.50	72.00	70.45	71.78	6172300
2006-09-25	72.40	73.00	71.93	72.57	6205800
2006-09-26	72.25	73.45	72.25	73.26	5729800
2006-09-27	72.80	72.94	71.78	72.39	4430200
2006-09-28	72.40	73.09	72.32	72.89	3175600
2006-09-29	72.89	73.62	72.83	72.91	3286000
2006-10-02	72.25	73.35	72.25	73.04	2724800
2006-10-03	72.70	73.82	72.67	73.56	3774500
2006-10-04	73.40	74.68	72.84	74.54	4591200
2006-10-05	74.35	74.75	73.84	74.56	3849000
2006-10-06	74.25	74.50	73.83	74.41	2784100
2006-10-09	74.42	75.00	74.13	75.00	2933800
2006-10-10	75.00	75.76	74.54	75.00	5676100
2006-10-11	74.25	74.98	74.00	74.78	4168100
2006-10-12	74.95	76.48	74.90	76.35	5080100
2006-10-13	76.05	76.68	75.90	76.57	2947500
2006-10-16	76.50	77.07	76.21	76.81	2224100
2006-10-17	76.55	76.75	75.32	75.78	3563000
2006-10-18	76.40	76.70	75.70	76.30	3622900
2006-10-19	75.88	76.29	75.61	76.18	2685400
2006-10-20	76.40	76.71	75.99	76.40	3085500
2006-10-23	76.30	77.73	76.21	77.35	4253900
2006-10-24	76.85	78.18	76.85	78.16	3223500
2006-10-25	78.20	78.20	76.95	77.47	3238000
2006-10-26	77.55	77.72	76.73	77.62	3266600
2006-10-27	77.38	77.42	76.32	76.44	2867900
2006-10-30	76.30	76.85	75.81	76.58	3863900
2006-10-31	76.75	76.92	76.12	76.43	4047700
2006-11-01	76.60	77.15	73.71	73.77	5960000
2006-11-02	73.30	75.48	73.30	74.16	6119000
2006-11-03	74.64	74.84	73.71	74.28	3206200
2006-11-06	75.00	76.33	74.75	76.04	3856400
2006-11-07	76.45	76.97	75.85	75.90	4500300
2006-11-08	75.38	76.00	75.05	75.54	4462700
2006-11-09	75.39	75.88	74.61	74.85	4431300
2006-11-10	75.25	76.72	75.13	76.68	3667400
2006-11-13	76.85	78.20	76.62	77.33	3801700
2006-11-14	77.99	78.50	76.64	78.23	4075300
2006-11-15	78.50	79.00	78.23	78.66	4525400
2006-11-16	79.25	79.50	78.17	78.68	4137400
2006-11-17	78.35	79.29	78.29	79.12	3436600
2006-11-20	78.70	80.00	78.26	79.31	4449000
2006-11-21	79.39	79.75	79.10	79.23	2627100
2006-11-22	79.65	80.00	78.77	79.20	2970400
2006-11-24	78.30	79.25	78.15	78.95	1120500
2006-11-27	78.70	78.83	76.09	76.25	4469200
2006-11-28	75.94	77.12	75.80	76.92	3881200
2006-11-29	77.74	77.94	76.47	77.41	4036600
2006-11-30	77.13	77.40	75.80	76.16	4164000
2006-12-01	76.30	76.55	74.51	75.27	5333700
2006-12-04	75.63	77.50	75.63	77.26	3951400
2006-12-05	77.22	78.16	77.07	77.98	3567800
2006-12-06	78.32	78.92	78.09	78.61	3222600
2006-12-07	79.25	79.60	78.00	78.18	3416800
2006-12-08	78.18	79.16	77.87	78.61	2481200
2006-12-11	78.79	79.29	77.96	78.77	3220000
2006-12-12	78.36	79.12	77.17	78.40	4237700
2006-12-13	79.05	79.48	78.64	78.96	2927300
2006-12-14	78.50	79.95	78.32	79.60	5176900
2006-12-15	80.13	80.13	79.20	79.26	5869300
2006-12-18	79.26	80.81	79.26	80.37	4419300
2006-12-19	82.40	83.40	80.18	81.70	9711000
2006-12-20	82.29	82.68	81.02	81.28	5757900
2006-12-21	81.10	81.97	80.74	80.79	3297600
2006-12-22	80.63	81.14	78.68	79.70	3581500
2006-12-26	79.60	80.87	79.60	80.73	1848800
2006-12-27	81.53	82.01	80.50	82.00	2655800
2006-12-28	81.45	81.99	80.91	81.59	2079500
2006-12-29	81.39	82.00	81.25	81.43	2394300
2007-01-03	81.93	82.32	80.82	81.62	4816400
2007-01-04	81.27	82.40	80.50	81.91	5038100
2007-01-05	81.35	81.59	80.36	80.86	4674400
2007-01-08	80.61	81.62	80.04	81.35	4852800
2007-01-09	81.20	81.85	80.72	81.16	5058600
2007-01-10	80.73	81.82	79.60	81.57	5970500
2007-01-11	81.45	82.69	81.21	82.37	5240400
2007-01-12	82.12	83.25	81.77	82.86	4374100
2007-01-16	83.08	83.38	82.13	82.61	4309000
2007-01-17	82.61	83.00	81.95	82.38	3226300
2007-01-18	83.28	83.28	81.02	81.21	4150800
2007-01-19	81.55	82.41	81.30	81.50	3554500
2007-01-22	81.50	84.46	81.50	83.31	6322900
2007-01-23	83.14	83.20	82.01	82.62	3702900
2007-01-24	82.79	84.66	82.75	84.65	4471100
2007-01-25	84.46	84.57	81.72	82.30	4132500
2007-01-26	82.23	82.50	80.76	82.12	4228400
2007-01-29	82.70	82.70	80.85	81.12	4217900
2007-01-30	81.50	82.11	81.00	81.72	3912100
2007-01-31	81.72	82.97	80.72	82.79	5835300
2007-02-01	83.46	84.39	83.10	83.85	5210000
2007-02-02	83.88	84.27	83.11	84.04	3887900
2007-02-05	83.67	83.91	83.01	83.27	3342900
2007-02-06	83.45	83.87	82.97	83.13	3835100
2007-02-07	83.70	83.70	82.92	83.24	3291100
2007-02-08	82.98	83.24	81.50	82.82	3714700
2007-02-09	82.77	84.08	80.83	81.78	7112700
2007-02-12	81.84	81.92	79.91	80.28	4951478
2007-02-13	80.33	81.66	80.28	81.25	3921936
2007-02-14	81.67	82.94	81.29	82.36	4230861
2007-02-15	82.11	83.23	82.03	82.82	3013800
2007-02-16	82.33	82.85	81.52	82.36	4449800
2007-02-20	82.34	83.60	81.54	83.31	4612400
2007-02-21	82.69	83.69	82.25	83.19	4406300
2007-02-22	83.40	83.75	82.19	82.75	4159400
2007-02-23	82.45	82.69	80.62	80.97	5406900
2007-02-26	81.10	81.48	78.15	78.52	7992408
2007-02-27	76.48	76.85	73.04	74.13	13318400
2007-02-28	74.58	75.79	73.22	74.92	10751300
2007-03-01	72.67	75.62	72.20	75.09	10630364
2007-03-02	74.67	75.29	73.40	73.40	7822900
2007-03-05	72.15	73.41	70.30	71.64	11023000
2007-03-06	72.50	74.17	72.50	73.55	10801600
2007-03-07	73.80	75.01	73.36	73.89	8245400
2007-03-08	74.56	76.61	74.56	75.41	7356600
2007-03-09	75.98	76.35	74.50	76.00	8619100
2007-03-12	74.95	76.32	74.61	76.06	7317600
2007-03-13	75.34	75.54	71.82	72.08	11909300
2007-03-14	71.91	74.04	70.93	73.81	13037700
2007-03-15	73.35	75.56	73.35	74.89	6363100
2007-03-16	75.27	75.50	74.24	74.41	7474700
2007-03-19	75.00	76.15	74.94	75.02	6141300
2007-03-20	74.99	76.66	74.82	76.11	5750580
2007-03-21	78.45	81.94	77.83	81.33	17643789
2007-03-22	80.82	82.00	80.59	81.13	8325988
2007-03-23	80.23	81.33	80.16	81.10	6089479
2007-03-26	81.50	81.50	79.73	80.37	9222045
2007-03-27	80.37	80.43	78.91	79.47	6341700
2007-03-28	79.25	80.25	78.04	78.33	6971900
2007-03-29	78.83	79.89	77.40	78.43	7361625
2007-03-30	78.64	79.47	77.66	78.76	6030812
2007-04-02	78.70	79.00	77.26	78.69	5492410
2007-04-03	79.11	80.34	78.99	80.18	6306959
2007-04-04	80.25	80.42	79.51	79.81	4448500
2007-04-05	79.50	80.57	79.40	80.30	4052308
2007-04-09	80.40	80.56	79.54	80.30	3448400
2007-04-10	80.43	81.34	80.05	80.28	5596679
2007-04-11	79.91	80.12	78.75	79.40	5812265
2007-04-12	79.21	80.13	78.54	80.07	4149300
2007-04-13	81.52	81.52	79.57	79.99	4505200
2007-04-16	80.60	82.38	80.54	82.07	5986870
2007-04-17	82.10	82.51	81.36	81.59	5515767
2007-04-18	81.50	83.96	81.50	81.82	9406733
2007-04-19	81.82	82.98	80.05	82.59	7015927
2007-04-20	83.70	83.82	82.15	82.91	8289908
2007-04-23	83.50	84.46	83.20	83.56	4634700
2007-04-24	84.20	84.20	82.69	83.51	4404056
2007-04-25	84.01	84.67	83.19	84.52	5498512
2007-04-26	84.02	84.83	83.54	84.38	5287524
2007-04-27	84.00	85.10	83.21	85.01	4466196
2007-04-30	84.99	85.17	83.70	84.01	5419554
2007-05-01	84.31	84.60	82.51	84.05	4432920
2007-05-02	84.02	85.41	83.71	84.36	4543560
2007-05-03	84.90	85.30	83.88	85.28	2995704
2007-05-04	85.50	86.82	85.20	86.57	4738068
2007-05-07	86.80	87.44	85.63	85.98	3315722
2007-05-08	85.56	85.77	84.46	85.65	3241647
2007-05-09	85.20	86.31	85.19	86.05	3328371
2007-05-10	85.54	86.00	84.38	84.38	3853323
2007-05-11	84.42	85.46	84.38	85.15	4216592
2007-05-14	85.46	85.62	84.32	84.90	3531800
2007-05-15	85.50	86.00	83.35	83.48	6423500
2007-05-16	83.62	84.22	82.93	84.08	5008099
2007-05-17	83.78	84.79	83.68	84.17	3834896
2007-05-18	84.34	85.58	84.17	85.05	4453200
2007-05-21	84.50	86.00	84.50	85.61	5416510
2007-05-22	85.61	86.06	85.10	85.63	3260800
2007-05-23	85.70	87.00	85.50	85.75	3629133
2007-05-24	86.50	86.87	84.05	84.46	4387700
2007-05-25	83.05	84.71	83.05	84.26	3694300
2007-05-29	84.32	85.59	84.02	85.29	3248300
2007-05-30	84.75	85.82	84.21	85.82	3518300
2007-05-31	86.91	87.16	84.90	85.04	4896900
2007-06-01	85.14	86.23	84.86	86.07	5350200
2007-06-04	86.24	86.49	85.18	85.85	3702919
2007-06-05	85.20	85.90	85.03	85.65	4645128
2007-06-06	85.28	86.35	84.50	85.96	7643800
2007-06-07	85.51	88.47	84.73	84.73	10804200
2007-06-08	84.90	87.26	84.66	87.10	6499654
2007-06-11	87.12	89.10	86.94	88.54	5706938
2007-06-12	88.70	89.32	86.69	86.70	9085200
2007-06-13	87.56	89.22	87.28	89.17	7704400
2007-06-14	88.64	90.53	88.33	89.30	9578400
2007-06-15	90.77	90.95	88.26	88.48	10336100
2007-06-18	89.83	90.34	88.16	88.50	11239236
2007-06-19	88.83	88.90	87.14	87.80	9275846
2007-06-20	89.45	90.33	87.10	87.32	15282197
2007-06-21	87.86	87.86	85.60	87.29	11540809
2007-06-22	87.00	87.20	84.31	84.60	12712740
2007-06-25	84.85	86.98	83.50	84.54	13038958
2007-06-26	85.28	85.71	84.03	84.11	9155700
2007-06-27	83.50	85.55	83.00	85.32	10644700
2007-06-28	85.35	85.95	84.81	84.88	7096200
2007-06-29	85.50	85.90	82.73	83.88	9031591
2007-07-02	70.94	72.15	70.52	71.33	9116237
2007-07-03	71.82	73.34	71.75	73.22	5964951
2007-07-05	73.50	73.58	72.17	72.94	9145889
2007-07-06	73.02	73.60	72.37	73.09	6144700
2007-07-09	73.09	73.25	72.22	72.66	6078119
2007-07-10	72.00	72.03	70.03	70.46	10785680
2007-07-11	69.72	71.36	69.59	70.65	9486584
2007-07-12	70.72	72.43	70.65	72.40	8427910
2007-07-13	71.95	73.64	71.58	73.26	7478129
2007-07-16	73.55	73.55	72.15	72.30	7023378
2007-07-17	72.85	73.22	72.16	72.85	6357528
2007-07-18	71.35	72.21	69.70	70.85	12564600
2007-07-19	70.61	71.50	69.16	69.88	9928004
2007-07-20	69.89	70.24	66.78	67.57	15623327
2007-07-23	67.95	68.45	67.17	67.71	9878154
2007-07-24	66.90	67.14	65.01	65.55	15270351
2007-07-25	66.05	66.60	64.99	65.86	14737414
2007-07-26	64.29	64.95	61.50	64.50	21940585
2007-07-27	64.50	65.91	63.26	64.37	18614935
2007-07-30	65.28	65.28	62.45	64.61	18479694
2007-07-31	65.54	67.31	63.60	63.87	17312285
2007-08-01	62.94	65.00	61.84	64.38	16650950
2007-08-02	64.59	65.30	62.74	63.88	12057775
2007-08-03	63.16	64.15	60.49	60.62	17756799
2007-08-06	60.92	64.16	58.75	64.03	17222167
2007-08-07	63.71	65.86	62.39	64.33	15863119
2007-08-08	64.98	66.80	63.85	65.39	20804743
2007-08-09	62.30	64.15	61.39	61.81	23865744
2007-08-10	60.40	62.39	59.12	60.03	23334273
2007-08-13	62.05	63.13	59.53	59.64	15439700
2007-08-14	60.17	60.35	56.90	57.57	19214690
2007-08-15	57.35	59.40	56.38	56.88	14949836
2007-08-16	55.82	59.79	54.90	58.97	22913991
2007-08-17	62.62	63.20	61.13	62.23	23743900
2007-08-20	62.51	63.22	61.07	62.66	14072600
2007-08-21	62.65	63.90	61.80	62.89	10226200
2007-08-22	63.86	64.50	62.59	64.09	10784600
2007-08-23	64.72	64.92	62.88	64.31	11323400
2007-08-24	64.22	64.75	63.10	64.54	7126700
2007-08-27	64.39	64.41	63.45	63.73	8576096
2007-08-28	62.55	62.85	60.66	60.77	10481755
2007-08-29	61.20	61.46	59.86	61.21	9787400
2007-08-30	59.78	60.91	59.55	60.16	8662400
2007-08-31	61.95	62.87	61.13	62.37	10375700
2007-09-04	62.54	65.05	62.07	63.93	8798000
2007-09-05	63.40	63.44	61.92	62.56	8051200
2007-09-06	62.89	62.92	61.13	62.50	7139400
2007-09-07	61.11	63.54	60.54	62.50	11879891
2007-09-10	63.35	64.05	61.70	63.08	7936400
2007-09-11	63.36	64.24	63.10	63.54	6765400
2007-09-12	62.99	63.90	62.76	63.46	7379200
2007-09-13	64.57	67.18	64.01	66.79	12243900
2007-09-14	66.05	66.32	64.92	66.11	7644400
2007-09-17	65.52	65.66	63.98	64.91	7660881
2007-09-18	66.23	69.28	64.81	68.51	17098631
2007-09-19	69.08	69.87	66.44	67.03	17643895
2007-09-20	67.59	67.59	63.36	64.63	17066894
2007-09-21	65.07	65.07	63.15	64.44	13310400
2007-09-24	64.91	65.00	62.11	62.29	8229950
2007-09-25	61.92	61.95	60.50	61.37	10411047
2007-09-26	61.74	64.28	60.80	62.97	14916100
2007-09-27	62.75	64.98	62.72	64.55	10031199
2007-09-28	64.31	64.55	62.40	63.00	13313800
2007-10-01	62.60	64.49	62.60	64.01	9375848
2007-10-02	64.47	66.68	64.22	66.10	10851700
2007-10-03	66.00	67.55	65.75	67.00	9141500
2007-10-04	67.17	67.60	66.32	67.11	7590450
2007-10-05	67.93	68.90	67.01	68.90	8313800
2007-10-08	68.65	68.80	67.77	67.94	5034000
2007-10-09	68.54	69.23	66.67	69.09	7970100
2007-10-10	68.46	69.02	67.02	67.53	7604300
2007-10-11	67.98	68.39	66.17	67.06	8420963
2007-10-12	67.49	67.73	66.59	67.25	4498750
2007-10-15	67.19	67.35	65.21	66.10	6855800
2007-10-16	65.44	65.92	64.71	65.30	8264700
2007-10-17	65.99	66.53	64.12	65.81	9583600
2007-10-18	64.82	66.08	63.88	65.40	8384100
2007-10-19	65.02	65.49	61.45	61.95	16036402
2007-10-22	61.95	63.39	61.38	62.59	10225500
2007-10-23	63.37	63.92	61.51	63.62	9077300
2007-10-24	62.96	63.50	60.00	62.89	12739000
2007-10-25	62.96	63.43	60.50	62.00	16626000
2007-10-26	63.63	65.00	62.93	64.78	11332695
2007-10-29	64.84	66.48	64.63	66.27	8606800
2007-10-30	65.92	66.95	64.82	65.49	9055300
2007-10-31	66.22	67.60	64.27	67.26	16783819
2007-11-01	65.02	65.02	62.06	62.42	15660618
2007-11-02	62.37	62.37	56.88	58.90	28807099
2007-11-05	57.88	58.09	54.20	55.59	26713517
2007-11-06	55.64	56.33	52.82	54.51	27875918
2007-11-07	52.68	53.39	50.08	51.19	30047308
2007-11-08	53.22	54.02	50.84	53.68	32757299
2007-11-09	51.75	56.11	51.75	54.20	21374837
2007-11-12	53.50	55.71	53.10	53.77	14061572
2007-11-13	54.40	56.04	52.76	55.86	17707642
2007-11-14	57.25	58.10	55.02	55.61	15193729
2007-11-15	54.77	55.92	52.13	53.27	19456447
2007-11-16	53.56	53.73	51.83	52.90	11804044
2007-11-19	52.02	52.49	50.50	51.13	11741264
2007-11-20	50.75	51.56	48.72	50.43	19281877
2007-11-21	49.36	49.69	47.56	48.51	19768576
2007-11-23	48.93	50.25	48.90	49.89	5986200
2007-11-26	49.99	49.99	47.93	47.95	10140097
2007-11-27	48.30	50.30	48.20	49.80	15862004
2007-11-28	50.31	53.62	50.20	53.50	19738589
2007-11-29	53.20	53.43	51.83	52.34	10439651
2007-11-30	54.22	55.20	52.21	52.72	17838050
2007-12-03	51.79	52.76	51.28	52.28	9360284
2007-12-04	50.95	50.99	49.11	50.01	17126077
2007-12-05	50.77	51.26	49.27	50.11	10378196
2007-12-06	49.41	51.65	49.22	51.58	11062618
2007-12-07	51.61	53.10	51.49	51.69	10274634
2007-12-10	52.42	54.51	51.78	54.37	16518293
2007-12-11	54.47	54.89	49.95	49.95	23337812
2007-12-12	51.75	52.44	48.85	50.37	22486141
2007-12-13	49.81	50.45	47.49	50.20	20174700
2007-12-14	49.50	51.14	48.95	50.30	13465316
2007-12-17	50.02	50.80	48.72	49.53	13994121
2007-12-18	48.93	49.89	47.25	48.07	24015047
2007-12-19	48.82	51.37	47.90	50.08	36270421
2007-12-20	50.55	52.52	49.49	51.37	29684019
2007-12-21	52.08	54.90	52.08	54.37	31189943
2007-12-24	53.90	55.39	53.67	54.97	5522340
2007-12-26	54.65	55.14	53.90	55.00	6960627
2007-12-27	54.62	54.80	53.01	53.32	10935138
2007-12-28	53.54	53.96	51.94	53.22	9010428
2007-12-31	53.00	53.85	51.91	53.11	8019197
2008-01-02	52.98	53.40	50.31	50.95	17625056
2008-01-03	51.21	51.89	50.58	50.94	11422184
2008-01-04	49.92	50.69	48.86	49.30	14449204
2008-01-07	49.50	49.84	47.95	48.31	18767492
2008-01-08	48.65	48.97	45.88	46.40	22468353
2008-01-09	45.80	48.01	44.94	47.73	20061885
2008-01-10	46.56	49.13	45.92	48.41	20271238
2008-01-11	47.93	49.79	47.58	48.39	15874527
2008-01-14	48.93	49.49	48.59	48.90	10954287
2008-01-15	47.75	48.58	46.65	47.13	12449051
2008-01-16	46.82	48.79	46.81	47.39	15582697
2008-01-17	47.56	47.98	45.00	45.25	18516254
2008-01-18	45.55	46.55	43.57	45.11	19736217
2008-01-22	42.85	50.13	42.57	48.53	36858360
2008-01-23	46.99	52.09	46.50	51.70	27599347
2008-01-24	51.90	52.09	50.30	51.23	16341295
2008-01-25	51.61	52.39	48.07	48.89	19071432
2008-01-28	48.86	49.68	48.01	49.59	12982267
2008-01-29	49.13	50.21	48.60	49.46	12291132
2008-01-30	49.34	51.12	48.44	48.51	16021284
2008-01-31	47.87	50.03	46.45	49.41	22825498
2008-02-01	49.04	49.45	47.69	48.25	26821698
2008-02-04	48.07	48.36	47.47	48.03	10749723
2008-02-05	46.90	47.20	45.45	45.56	13172601
2008-02-06	45.90	46.31	44.41	44.95	12475710
2008-02-07	44.56	46.19	44.38	44.88	17074805
2008-02-08	44.56	44.88	42.86	43.19	17177430
2008-02-11	43.70	43.70	42.15	42.53	14942713
2008-02-12	42.75	43.59	42.26	42.71	18699233
2008-02-13	42.50	43.37	41.90	43.23	19851230
2008-02-14	42.66	43.74	42.13	42.62	20166900
2008-02-15	42.15	42.98	41.85	42.32	23016112
2008-02-19	42.78	43.08	41.37	41.49	17433860
2008-02-20	41.15	43.67	40.76	43.55	19134320
2008-02-21	44.00	44.28	42.98	43.17	13388457
2008-02-22	43.21	44.28	42.28	44.19	12847936
2008-02-25	43.95	45.45	43.49	45.28	14734890
2008-02-26	44.97	45.71	44.25	44.93	15693336
2008-02-27	44.48	46.42	44.31	45.88	12172479
2008-02-28	45.42	45.58	44.03	44.40	10734060
2008-02-29	43.60	44.00	41.93	42.12	15564433
2008-03-03	42.15	42.21	41.06	41.58	16895471
2008-03-04	41.11	41.71	40.33	41.35	13559113
2008-03-05	41.40	42.46	40.89	41.47	13111457
2008-03-06	40.85	41.44	39.56	39.67	16193423
2008-03-07	39.11	41.03	38.61	39.86	17082752
2008-03-10	39.98	40.70	38.18	38.30	21098278
2008-03-11	40.46	42.68	39.65	42.49	29297545
2008-03-12	42.40	43.36	40.84	41.01	16002089
2008-03-13	40.02	42.02	39.22	41.60	19445531
2008-03-14	42.05	42.65	38.51	39.55	30911394
2008-03-17	35.76	37.87	33.56	36.38	49439839
2008-03-18	39.42	43.41	38.44	42.86	42966882
2008-03-19	45.26	47.07	43.08	43.45	40284123
2008-03-20	43.39	50.05	43.08	49.67	44450200
2008-03-24	49.49	51.80	48.50	48.75	29520583
2008-03-25	48.94	50.28	48.28	49.45	16657001
2008-03-26	48.70	48.90	47.05	47.79	15984339
2008-03-27	48.18	48.82	45.23	45.69	25482516
2008-03-28	45.80	46.51	44.24	44.74	15430173
2008-03-31	44.60	46.75	44.29	45.70	15427671
2008-04-01	48.03	49.20	47.54	48.85	21696995
2008-04-02	48.88	50.16	48.66	49.09	13722953
2008-04-03	48.72	49.75	47.75	48.88	11975887
2008-04-04	48.88	49.00	47.36	47.60	13186237
2008-04-07	48.07	49.02	47.02	48.09	10763377
2008-04-08	47.94	48.49	47.02	47.62	11017850
2008-04-09	47.23	48.08	45.67	46.10	14165984
2008-04-10	45.74	46.32	44.23	44.44	16624426
2008-04-11	43.87	45.35	43.42	43.63	14169121
2008-04-14	43.50	43.85	42.49	42.97	10709881
2008-04-15	43.35	43.93	42.53	43.52	11954925
2008-04-16	44.69	45.58	43.61	45.42	14047484
2008-04-17	44.84	46.92	44.84	46.42	13450908
2008-04-18	47.73	48.99	47.58	47.77	15776400
2008-04-21	47.74	47.94	46.85	47.20	11768764
2008-04-22	47.19	47.60	46.21	47.19	12605263
2008-04-23	47.08	48.19	46.92	47.38	11054327
2008-04-24	47.81	50.86	47.77	50.39	17436571
2008-04-25	51.08	51.55	49.68	50.65	14540457
2008-04-28	50.97	51.09	49.88	49.91	8132449
2008-04-29	49.75	50.05	48.38	48.96	11470701
2008-04-30	49.06	49.61	48.21	48.60	15257099
2008-05-01	48.86	51.00	48.27	50.33	12492756
2008-05-02	51.25	51.42	49.46	50.31	13613864
2008-05-05	49.83	50.41	48.52	48.72	11369599
2008-05-06	48.19	49.48	47.42	49.05	10490782
2008-05-07	49.27	49.49	47.04	47.21	11153113
2008-05-08	47.54	47.54	45.37	46.48	12712559
2008-05-09	46.20	47.51	45.59	45.96	10808318
2008-05-12	46.41	48.13	46.06	47.65	10583375
2008-05-13	47.61	47.91	46.42	46.61	8924897
2008-05-14	46.86	47.78	46.26	46.96	10480240
2008-05-15	47.10	47.79	46.57	47.71	8657396
2008-05-16	47.74	47.90	46.66	47.21	6492170
2008-05-19	47.31	47.75	45.97	46.20	9152374
2008-05-20	46.20	45.91	44.29	44.80	12986370
2008-05-21	44.80	44.88	42.54	42.89	20106626
2008-05-22	42.27	43.64	42.25	42.95	15192555
2008-05-23	42.66	42.79	41.53	41.83	10993540
2008-05-27	41.36	42.49	41.12	42.24	10525870
2008-05-28	42.62	42.77	41.76	42.77	12122024
2008-05-29	42.61	44.29	42.48	43.78	10044981
2008-05-30	44.18	44.51	43.77	44.23	9472475
2008-06-02	44.20	44.54	42.30	43.10	15502886
2008-06-03	43.45	43.95	41.57	42.65	16031673
2008-06-04	43.00	44.17	42.79	43.36	15418989
2008-06-05	43.52	44.81	43.27	44.59	13548210
2008-06-06	44.16	44.27	40.67	40.81	24266479
2008-06-09	40.94	41.26	38.73	39.39	22427322
2008-06-10	38.95	39.86	38.22	39.23	22014996
2008-06-11	39.20	39.52	36.90	37.13	25044490
2008-06-12	37.76	40.09	37.73	38.38	25077469
2008-06-13	38.93	41.05	38.55	41.04	25574406
2008-06-16	41.52	43.13	41.27	42.29	18127458
2008-06-17	43.10	43.46	39.74	40.59	26002004
2008-06-18	37.88	41.70	37.42	40.69	41570216
2008-06-19	40.63	40.68	38.59	40.19	27249346
2008-06-20	39.73	39.89	38.51	38.68	23898685
2008-06-23	38.89	38.89	37.35	37.46	17357540
2008-06-24	37.50	39.25	36.66	38.43	21552025
2008-06-25	38.99	39.50	37.95	38.18	23605575
2008-06-26	37.50	38.18	36.69	36.83	21961118
2008-06-27	36.95	37.50	36.07	36.71	25884740
2008-06-30	36.49	37.59	35.72	36.07	18496888
2008-07-01	35.50	36.92	34.86	36.60	24815577
2008-07-02	36.58	37.02	35.75	35.87	17820022
2008-07-03	36.03	36.54	35.52	35.91	9272649
2008-07-07	36.02	36.49	34.08	35.07	22915306
2008-07-08	35.36	36.66	34.11	36.49	26888884
2008-07-09	36.48	36.74	33.40	33.99	26146041
2008-07-10	33.72	34.84	32.77	33.51	29068161
2008-07-11	32.84	34.40	32.38	33.44	31936396
2008-07-14	34.32	34.69	31.59	31.75	23740379
2008-07-15	31.42	32.58	29.60	31.00	36156038
2008-07-16	32.25	35.11	31.02	35.05	33824582
2008-07-17	36.10	40.15	35.98	38.32	53727552
2008-07-18	39.44	39.77	37.06	38.57	21280443
2008-07-21	38.80	39.15	36.00	36.46	22337167
2008-07-22	35.84	38.92	35.40	38.67	19000820
2008-07-23	38.87	40.35	37.89	39.11	20744672
2008-07-24	39.15	39.53	36.69	37.24	17389648
2008-07-25	37.31	37.55	35.93	36.75	15355941
2008-07-28	36.61	37.50	34.60	34.96	18666402
2008-07-29	35.68	36.65	33.95	36.50	25001605
2008-07-30	37.13	39.45	37.05	38.60	25573951
2008-07-31	38.10	40.24	37.90	39.48	17235653
2008-08-01	39.67	41.73	39.15	41.11	19552049
2008-08-04	40.56	42.51	40.10	41.48	18233779
2008-08-05	41.91	43.74	41.55	43.20	20017535
2008-08-06	42.90	43.50	42.29	43.18	12980275
2008-08-07	42.37	43.60	42.26	42.66	21930681
2008-08-08	42.64	45.76	42.60	45.04	23077593
2008-08-11	44.77	46.58	44.31	45.39	16618459
2008-08-12	44.28	44.35	41.31	42.50	23166725
2008-08-13	42.14	42.33	39.01	40.15	29494438
2008-08-14	40.07	40.97	39.59	40.64	14865701
2008-08-15	40.70	41.38	40.27	40.88	10677649
2008-08-18	40.95	40.95	39.29	39.59	13122105
2008-08-19	39.00	39.00	37.40	38.08	17944129
2008-08-20	38.41	38.58	36.20	37.40	26613484
2008-08-21	36.55	37.54	36.40	37.06	15685905
2008-08-22	38.03	39.13	37.86	38.89	15628697
2008-08-25	38.31	38.68	37.95	38.22	12317937
2008-08-26	38.19	38.80	37.77	38.58	8475585
2008-08-27	38.63	39.20	38.01	39.05	9599411
2008-08-28	39.50	40.81	39.15	40.60	12268579
2008-08-29	40.08	41.29	40.01	40.83	10499671
2008-09-02	41.96	43.02	40.53	41.30	16953582
2008-09-03	41.07	42.28	40.73	42.17	12350815
2008-09-04	41.40	42.37	39.95	40.34	18916465
2008-09-05	39.54	41.51	39.54	41.36	16764533
2008-09-08	44.24	44.50	41.65	43.27	26429677
2008-09-09	42.61	43.20	40.06	40.40	27419109
2008-09-10	40.11	40.54	38.08	38.92	24492427
2008-09-11	35.92	39.56	35.63	38.71	36335152
2008-09-12	37.98	39.90	37.05	37.23	31469654
2008-09-15	33.30	35.00	30.73	32.19	67708774
2008-09-16	23.89	30.99	23.21	28.70	118926434
2008-09-17	22.83	26.12	16.08	21.75	329786040
2008-09-18	20.20	24.72	11.70	22.55	321561320
2008-09-19	33.25	33.86	24.80	27.21	121010335
2008-09-22	30.76	31.65	26.61	27.09	56512221
2008-09-23	26.75	28.07	25.36	28.00	35359623
2008-09-24	29.00	29.35	23.80	24.79	44722367
2008-09-25	25.14	27.94	23.06	27.10	34234330
2008-09-26	23.73	27.10	23.52	24.75	41149638
2008-09-29	24.76	24.83	19.14	20.99	53602259
2008-09-30	22.00	25.36	21.52	23.00	38275262
2008-10-01	22.72	24.87	21.76	24.42	36159359
2008-10-02	23.91	25.12	23.10	23.21	17885644
2008-10-03	24.40	26.73	22.51	23.92	30168804
2008-10-06	22.49	24.40	20.17	23.50	27022695
2008-10-07	24.28	24.28	14.13	17.65	90516780
2008-10-08	16.99	19.47	16.23	16.80	40976047
2008-10-09	17.98	18.30	11.95	12.45	102932615
2008-10-10	9.19	11.30	6.71	9.68	207088150
2008-10-13	15.43	19.06	12.66	18.10	199815500
2008-10-14	21.21	24.20	20.55	21.94	138553810
2008-10-15	20.23	20.46	17.61	18.13	86911035
2008-10-16	18.60	19.25	16.93	18.69	63137199
2008-10-17	17.97	20.26	17.52	19.24	46668538
2008-10-20	20.17	20.79	19.07	19.77	32976429
2008-10-21	20.14	21.48	19.34	20.20	40227081
2008-10-22	19.31	20.19	18.13	19.33	37919533
2008-10-23	19.21	19.75	17.39	18.08	39653956
2008-10-24	15.57	17.08	15.38	16.52	42625604
2008-10-27	15.37	16.32	13.73	13.73	42937778
2008-10-28	15.01	15.50	10.15	15.20	125747327
2008-10-29	15.00	16.54	13.40	14.76	62614112
2008-10-30	15.74	16.30	14.92	16.09	43123307
2008-10-31	15.85	18.49	15.65	17.47	41946937
2008-11-03	17.88	18.80	17.13	18.00	26346095
2008-11-04	18.45	19.25	17.65	18.90	27774645
2008-11-05	18.87	19.26	16.90	17.06	26662736
2008-11-06	16.66	17.44	15.19	15.39	34487713
2008-11-07	15.76	16.67	15.12	15.98	29939738
2008-11-10	16.66	16.66	14.15	14.58	29949969
2008-11-11	14.08	14.44	12.80	14.08	46763327
2008-11-12	13.56	13.95	11.94	11.94	34221149
2008-11-13	12.34	13.35	10.77	13.21	58104045
2008-11-14	12.67	13.19	11.51	12.03	34968826
2008-11-17	11.64	12.35	11.01	11.22	29190738
2008-11-18	11.28	12.33	11.01	12.03	36873927
2008-11-19	11.78	11.88	9.93	10.25	39004528
2008-11-20	9.99	11.13	9.00	9.20	51671532
2008-11-21	9.70	10.21	8.80	10.05	49419968
2008-11-24	10.61	13.62	10.61	13.38	67885869
2008-11-25	14.20	15.62	13.43	14.27	50167026
2008-11-26	13.55	14.91	13.30	14.50	27895788
2008-11-28	14.20	14.98	13.99	14.75	13241455
2008-12-01	13.93	14.23	11.35	11.35	36162813
2008-12-02	11.51	12.42	10.85	12.04	36314764
2008-12-03	11.47	14.10	11.17	13.85	41069697
2008-12-04	13.34	15.67	13.10	14.94	45662384
2008-12-05	14.58	15.90	13.96	15.72	36628399
2008-12-08	16.31	16.91	15.31	16.30	34957528
2008-12-09	15.58	16.24	14.91	14.97	28623342
2008-12-10	15.35	15.50	14.01	14.60	21317003
2008-12-11	14.24	14.50	13.55	13.74	28439644
2008-12-12	13.00	13.96	12.65	13.85	21183346
2008-12-15	14.05	14.30	13.30	13.64	20470334
2008-12-16	14.12	17.26	13.86	16.13	52625413
2008-12-17	15.52	17.93	14.80	16.50	66770443
2008-12-18	16.82	17.68	16.10	16.23	34334359
2008-12-19	16.33	17.29	15.45	15.45	36418969
2008-12-22	15.62	15.63	14.54	14.62	19359860
2008-12-23	14.73	15.09	14.40	14.44	12842863
2008-12-24	14.25	14.75	14.21	14.50	5256910
2008-12-26	14.81	14.86	14.35	14.65	4492130
2008-12-29	14.87	14.97	14.17	14.90	12057176
2008-12-30	15.01	15.31	14.63	15.19	14044885
2008-12-31	15.16	16.08	15.03	16.04	15023627
2009-01-02	16.01	17.04	15.75	16.99	20307478
2009-01-05	16.80	18.36	16.78	17.62	25452042
2009-01-06	18.07	19.93	18.00	19.58	38951702
2009-01-07	19.07	19.38	17.76	18.10	30916751
2009-01-08	17.90	18.98	17.65	18.82	21116269
2009-01-09	18.97	19.98	18.69	19.06	35861704
2009-01-12	20.08	20.95	18.07	18.79	49198602
2009-01-13	18.27	19.58	17.86	18.86	31391567
2009-01-14	18.25	18.46	16.96	17.19	39581552
2009-01-15	17.10	17.60	15.39	16.26	41843063
2009-01-16	16.98	17.20	14.05	15.59	42346767
2009-01-20	14.96	15.04	13.10	13.10	32981134
2009-01-21	13.93	16.98	13.83	16.86	46585239
2009-01-22	16.27	18.65	15.66	17.58	45770898
2009-01-23	16.76	18.99	16.32	18.71	39106922
2009-01-26	18.93	20.70	18.45	19.08	38136002
2009-01-27	19.56	19.98	19.11	19.79	26161260
2009-01-28	21.07	23.42	20.77	23.00	61652787
2009-01-29	21.75	22.71	21.27	21.38	40261552
2009-01-30	21.00	22.27	19.95	20.23	42333168
2009-02-02	19.60	21.40	19.28	20.80	31268528
2009-02-03	21.17	21.68	20.35	20.94	28462980
2009-02-04	21.19	23.28	20.98	22.01	41346572
2009-02-05	21.68	24.44	21.52	23.19	54825844
2009-02-06	23.76	24.35	22.26	22.87	46982445
2009-02-09	22.75	23.95	21.61	23.61	39661926
2009-02-10	23.28	23.96	20.51	20.79	45320394
2009-02-11	22.00	23.05	21.06	22.91	38607290
2009-02-12	22.42	23.26	21.76	22.99	47102111
2009-02-13	22.84	23.48	22.20	22.93	36060280
2009-02-17	21.67	22.06	19.63	19.76	45958452
2009-02-18	20.38	20.56	18.82	20.18	45584993
2009-02-19	20.76	21.13	19.87	19.93	35231977
2009-02-20	19.15	20.07	18.11	19.43	55975798
2009-02-23	20.25	20.44	18.78	18.82	35418869
2009-02-24	19.16	22.10	18.89	22.07	49059927
2009-02-25	21.95	22.92	21.20	21.76	53559345
2009-02-26	22.45	22.80	21.16	21.33	37805699
2009-02-27	20.31	20.72	19.36	19.54	51474842
2009-03-02	18.86	19.06	17.58	17.95	44613157
2009-03-03	18.49	18.64	16.77	18.18	42542753
2009-03-04	18.85	20.26	18.49	19.40	46274138
2009-03-05	18.86	19.00	17.33	17.98	46528118
2009-03-06	18.51	19.34	16.70	17.18	55554283
2009-03-09	16.66	17.79	16.12	16.48	44525782
2009-03-10	17.80	20.92	17.51	20.84	62413721
2009-03-11	22.50	23.83	21.79	22.51	71195814
2009-03-12	22.49	24.41	21.90	24.18	56130319
2009-03-13	24.71	25.84	23.75	25.43	67135880
2009-03-16	25.91	26.25	22.92	23.04	61443107
2009-03-17	22.35	23.95	21.77	23.81	60647912
2009-03-18	22.77	24.75	22.10	24.19	65703127
2009-03-19	24.46	24.80	21.01	21.04	66326755
2009-03-20	21.54	22.09	20.01	20.24	57637209
2009-03-23	22.13	24.69	21.36	24.43	64755253
2009-03-24	23.81	27.27	23.55	25.12	82455317
2009-03-25	25.75	26.75	23.86	25.91	74603470
2009-03-26	26.36	26.48	25.03	25.65	54504767
2009-03-27	25.11	25.88	24.22	24.35	45528169
2009-03-30	22.74	23.23	21.80	22.13	44639409
2009-03-31	22.70	23.16	21.67	22.77	54515029
2009-04-01	22.19	24.20	22.01	23.73	46279692
2009-04-02	24.95	25.00	22.95	23.11	67785568
2009-04-03	22.60	24.16	22.07	24.06	52638488
2009-04-06	23.08	23.50	22.65	23.31	35212861
2009-04-07	22.41	24.47	22.40	23.32	45462974
2009-04-08	23.77	23.78	22.12	22.69	37673682
2009-04-09	24.10	25.37	23.25	25.35	53190858
2009-04-13	24.57	27.35	24.50	26.89	45126478
2009-04-14	25.54	25.97	23.56	23.67	48230494
2009-04-15	23.43	23.73	22.02	23.45	52402862
2009-04-16	23.58	24.39	23.19	23.97	40061448
2009-04-17	23.87	25.89	23.57	25.00	51614220
2009-04-20	24.18	25.20	23.51	23.52	45375858
2009-04-21	23.06	25.11	22.63	24.65	50197554
2009-04-22	22.65	24.55	22.26	22.44	104008781
2009-04-23	22.71	22.96	21.16	21.96	62367110
2009-04-24	22.35	22.63	21.32	21.96	53830846
2009-04-27	21.60	22.28	21.16	21.26	33354259
2009-04-28	20.87	21.78	20.69	21.08	27676519
2009-04-29	21.45	23.25	21.26	23.07	47127544
2009-04-30	23.78	24.46	23.48	23.64	48998395
2009-05-01	23.74	26.48	23.69	25.82	59562052
2009-05-04	26.24	27.23	25.66	27.02	45301027
2009-05-05	26.83	27.78	26.56	27.21	26138757
2009-05-06	27.52	29.05	26.82	28.51	46041317
2009-05-07	28.74	28.98	26.21	27.14	42148950
2009-05-08	24.99	28.20	24.73	28.20	150072590
2009-05-11	27.66	27.94	26.02	26.07	48442348
2009-05-12	26.63	27.08	25.04	26.42	41789232
2009-05-13	25.64	26.35	24.89	25.10	32058280
2009-05-14	25.22	26.77	24.85	26.57	31550674
2009-05-15	26.59	27.08	25.97	26.13	28703146
2009-05-18	26.96	28.31	26.69	28.28	35991488
2009-05-19	28.49	29.86	27.06	28.91	41899342
2009-05-20	29.50	29.62	27.77	28.00	36012526
2009-05-21	27.64	28.65	27.53	28.09	28187611
2009-05-22	28.42	29.09	28.09	28.23	18418049
2009-05-26	28.06	29.06	27.95	29.02	23553898
2009-05-27	29.05	30.23	28.60	28.61	35974742
2009-05-28	28.97	29.54	28.42	29.43	21051044
2009-05-29	30.09	30.35	29.57	30.32	29256858
2009-06-01	30.67	31.30	29.67	29.89	31247394
2009-06-02	28.27	30.35	28.20	30.09	67635627
2009-06-03	29.89	30.17	29.10	29.72	27901033
2009-06-04	29.88	31.49	29.88	31.20	28282784
2009-06-05	31.78	31.99	30.94	30.97	20842973
2009-06-08	30.67	31.67	30.43	31.39	17869183
2009-06-09	31.63	31.76	30.51	30.98	28935017
2009-06-10	31.17	31.20	28.63	29.26	54483964
2009-06-11	29.58	30.15	29.00	29.49	29084984
2009-06-12	29.31	29.91	28.90	29.70	15945133
2009-06-15	29.30	29.45	28.15	28.40	23280003
2009-06-16	28.72	28.88	27.81	28.10	24488277
2009-06-17	27.96	28.13	27.04	27.48	24421639
2009-06-18	27.54	28.90	27.49	28.03	23210169
2009-06-19	28.27	28.37	27.64	28.27	32331989
2009-06-22	27.85	28.04	26.63	26.63	27697848
2009-06-23	26.78	27.86	26.13	27.70	31679367
2009-06-24	27.98	28.47	27.26	27.65	22645528
2009-06-25	27.41	28.39	27.12	27.87	22536124
2009-06-26	27.81	28.82	27.79	28.62	30090103
2009-06-29	28.77	29.29	28.30	29.10	18550758
2009-06-30	28.87	29.18	28.20	28.51	17700947
2009-07-01	28.58	28.91	27.93	28.36	13113395
2009-07-02	27.88	28.05	26.91	26.99	19930210
2009-07-06	26.60	26.88	26.25	26.85	22730702
2009-07-07	26.90	27.32	26.12	26.15	19936578
2009-07-08	26.34	26.40	24.85	25.50	33326885
2009-07-09	25.97	26.49	25.71	25.88	20608715
2009-07-10	25.65	26.15	25.34	25.94	17073782
2009-07-13	26.69	27.94	26.30	27.91	31765425
2009-07-14	27.97	28.36	27.30	27.88	21765186
2009-07-15	28.46	29.33	27.95	28.80	31602422
2009-07-16	28.52	28.71	27.92	28.56	21809054
2009-07-17	28.55	28.58	27.52	27.99	22092756
2009-07-20	28.45	28.80	28.06	28.34	19654465
2009-07-21	28.39	28.40	27.13	27.56	25380666
2009-07-22	26.35	27.99	25.88	27.54	50806595
2009-07-23	27.56	28.67	27.16	28.54	31300074
2009-07-24	28.27	28.39	27.54	28.25	14740020
2009-07-27	28.33	28.68	27.82	28.05	15637805
2009-07-28	27.64	27.92	27.34	27.43	18936042
2009-07-29	26.86	27.20	26.44	27.16	22647237
2009-07-30	27.51	28.66	27.43	28.36	24382559
2009-07-31	28.40	28.83	28.19	28.50	20856174
2009-08-03	28.93	29.35	28.77	29.31	17582632
2009-08-04	29.18	30.10	29.04	30.07	20983306
2009-08-05	29.93	31.27	29.52	31.05	27671496
2009-08-06	31.68	32.00	30.23	30.55	25784023
2009-08-07	30.93	31.92	30.55	31.22	21663425
2009-08-10	31.17	31.36	30.38	30.83	14108252
2009-08-11	30.55	30.75	29.89	29.89	17328115
2009-08-12	29.77	30.23	29.61	29.98	17799531
2009-08-13	30.42	30.43	29.31	29.88	17868867
2009-08-14	29.87	29.92	29.26	29.79	12449291
2009-08-17	28.92	29.20	28.51	28.54	17527802
2009-08-18	28.85	29.04	28.51	28.78	12073853
2009-08-19	28.25	29.00	28.10	28.83	12720978
2009-08-20	28.80	29.45	28.72	29.36	12763052
2009-08-21	29.86	29.95	29.00	29.69	24293853
2009-08-24	29.92	30.49	29.55	29.65	16284272
2009-08-25	29.93	30.55	29.92	30.19	15308257
2009-08-26	30.10	30.10	29.36	29.53	15137752
2009-08-27	29.58	29.84	29.20	29.84	14035209
2009-08-28	30.13	30.20	29.31	29.51	14230634
2009-08-31	28.64	28.99	28.21	28.96	19549052
2009-09-01	28.83	28.83	27.43	27.45	30633646
2009-09-02	27.43	27.97	27.01	27.09	20699671
2009-09-03	27.44	27.68	27.19	27.65	13083167
2009-09-04	27.77	28.05	27.36	27.65	17890949
2009-09-08	28.17	28.20	27.71	27.80	14569578
2009-09-09	28.46	28.85	27.90	28.55	25821722
2009-09-10	28.59	28.76	28.12	28.64	23212747
2009-09-11	28.95	29.39	28.51	28.82	22974803
2009-09-14	28.54	28.78	27.97	28.75	20472773
2009-09-15	28.85	29.53	28.53	28.74	23190770
2009-09-16	28.85	30.18	28.65	30.15	34744204
2009-09-17	30.05	31.20	29.99	31.05	33732558
2009-09-18	30.94	31.54	30.85	31.38	24931556
2009-09-21	30.94	31.94	30.90	31.61	21618746
2009-09-22	31.94	32.98	31.85	32.98	25304754
2009-09-23	33.15	33.33	31.90	32.03	21648467
2009-09-24	31.90	32.21	30.64	30.73	22007158
2009-09-25	30.76	30.93	30.00	30.55	17138476
2009-09-28	30.86	31.27	30.70	31.25	15415976
2009-09-29	31.19	31.55	30.96	31.09	12582907
2009-09-30	30.95	31.34	30.56	30.88	15946060
2009-10-01	30.67	30.89	29.75	29.87	18990589
2009-10-02	29.28	29.90	28.75	29.46	19869155
2009-10-05	29.90	29.96	29.38	29.84	15978953
2009-10-06	30.05	31.19	30.00	30.79	19453857
2009-10-07	30.53	31.18	30.52	31.16	10727184
2009-10-08	31.59	32.10	31.39	31.94	18940493
2009-10-09	31.95	32.24	31.85	32.09	11635304
2009-10-12	31.90	32.17	31.45	31.76	11138546
2009-10-13	31.40	31.48	31.02	31.14	14186753
2009-10-14	32.06	32.95	31.74	32.83	23646816
2009-10-15	31.99	32.74	31.91	32.71	16684360
2009-10-16	31.73	33.06	31.70	32.99	28620020
2009-10-19	33.13	33.49	32.57	33.11	17683594
2009-10-20	33.04	33.57	32.18	32.52	15467713
2009-10-21	33.69	35.00	33.58	34.08	48862070
2009-10-22	34.15	35.74	33.67	35.74	29312702
2009-10-23	35.69	35.77	34.76	35.00	27244115
2009-10-26	35.03	35.78	34.56	34.80	23859758
2009-10-27	34.70	35.00	33.78	34.11	16451750
2009-10-28	34.01	34.20	32.15	32.31	25573381
2009-10-29	33.06	33.78	32.73	33.67	17559085
2009-10-30	33.14	33.48	31.70	32.12	21658760
2009-11-02	32.13	32.60	30.92	31.98	20541553
2009-11-03	31.34	32.30	31.25	32.14	14666210
2009-11-04	32.74	32.82	31.30	31.48	20015564
2009-11-05	31.79	32.47	31.25	32.42	14854798
2009-11-06	31.93	32.62	31.81	32.60	13185229
2009-11-09	32.86	34.07	32.82	33.95	15284961
2009-11-10	33.81	33.95	33.40	33.70	10168331
2009-11-11	33.99	34.45	33.40	33.75	12930268
2009-11-12	33.64	33.75	32.94	33.01	12713981
2009-11-13	33.13	33.20	32.70	33.09	10350606
2009-11-16	33.33	34.55	33.23	34.23	23049712
2009-11-17	34.10	34.13	33.24	33.47	14252071
2009-11-18	33.46	33.66	32.87	33.33	10918838
2009-11-19	33.01	33.09	32.17	32.31	12115154
2009-11-20	32.42	32.80	32.06	32.10	11895756
2009-11-23	32.55	33.03	32.43	32.62	9538303
2009-11-24	32.64	32.65	32.02	32.12	9689367
2009-11-25	32.19	32.19	31.27	31.42	15018327
2009-11-27	30.34	30.96	29.99	30.51	11226967
2009-11-30	30.70	31.67	30.53	31.58	15313829
2009-12-01	31.77	31.97	31.40	31.52	11797398
2009-12-02	31.35	31.42	30.52	30.60	17240466
2009-12-03	30.91	31.30	30.16	30.20	14735932
2009-12-04	30.85	31.04	30.26	30.97	16323587
2009-12-07	30.79	31.18	30.22	30.38	10394993
2009-12-08	30.09	30.58	29.91	30.15	14018460
2009-12-09	30.31	30.53	29.83	30.35	11715748
2009-12-10	30.43	30.47	29.91	30.23	11938678
2009-12-11	30.20	30.35	29.68	29.78	10847270
2009-12-14	29.99	30.33	29.57	30.17	14433614
2009-12-15	29.95	30.14	29.63	29.85	15755658
2009-12-16	30.09	30.45	29.96	30.34	13074209
2009-12-17	29.99	30.20	29.05	29.12	23281006
2009-12-18	29.24	29.35	28.81	29.21	19837089
2009-12-21	29.41	29.78	29.34	29.66	9593382
2009-12-22	29.83	29.97	29.38	29.60	9659891
2009-12-23	29.67	29.75	29.30	29.41	7250431
2009-12-24	29.50	29.63	29.45	29.60	2652798
2009-12-28	29.61	29.71	29.25	29.29	8608320
2009-12-29	29.51	29.63	29.15	29.43	7716752
2009-12-30	29.23	29.55	29.20	29.49	6141373
2009-12-31	29.49	29.77	29.44	29.60	9877503
2010-01-04	30.70	31.97	30.63	30.91	20373994
2010-01-05	31.01	32.13	30.93	32.04	22523317
2010-01-06	31.97	32.59	31.79	32.45	17029777
2010-01-07	32.46	33.27	32.27	32.92	18692919
2010-01-08	32.60	32.82	31.98	32.25	15994905
2010-01-11	32.39	32.46	31.76	32.04	10090988
2010-01-12	31.63	31.86	30.99	31.13	14815833
2010-01-13	31.09	32.00	30.71	31.26	18723488
2010-01-14	31.10	31.30	30.35	31.20	24694552
2010-01-15	30.97	31.09	29.98	30.38	27909402
2010-01-19	30.48	31.26	30.33	31.16	16986861
2010-01-20	30.76	31.24	30.35	30.63	21204387
2010-01-21	30.29	30.55	28.24	29.34	56780048
2010-01-22	28.65	29.18	27.42	27.80	46720113
2010-01-25	28.22	28.52	27.36	27.74	21102401
2010-01-26	27.68	28.29	27.21	27.33	24384898
2010-01-27	27.34	28.11	26.91	27.95	31049303
2010-01-28	28.20	28.25	27.12	27.49	25486505
2010-01-29	27.83	27.85	26.65	26.78	21169199
2010-02-01	26.95	28.00	26.92	27.56	19559851
2010-02-02	27.60	28.21	27.51	28.06	21015578
2010-02-03	28.16	28.43	27.69	27.89	18502798
2010-02-04	27.61	27.65	26.50	26.63	29785228
2010-02-05	26.58	27.29	26.15	27.26	25553908
2010-02-08	27.09	27.54	26.38	26.60	14520256
2010-02-09	26.86	27.30	26.59	27.13	19517382
2010-02-10	27.08	27.75	27.03	27.51	13861161
2010-02-11	27.40	27.53	26.88	27.12	18827735
2010-02-12	26.61	27.30	26.45	27.16	16630937
2010-02-16	27.45	27.93	27.36	27.82	15770581
2010-02-17	27.87	27.96	27.23	27.39	16597872
2010-02-18	27.23	27.49	27.00	27.26	12147396
2010-02-19	27.10	27.50	26.92	27.41	12359607
2010-02-22	27.52	27.87	27.31	27.71	14505663
2010-02-23	27.64	28.42	27.10	27.15	20897947
2010-02-24	27.27	27.98	27.09	27.83	17937013
2010-02-25	27.31	27.83	27.10	27.74	15302871
2010-02-26	27.73	28.41	27.60	28.18	18674887
2010-03-01	28.30	28.64	28.11	28.19	9221556
2010-03-02	28.38	28.92	28.33	28.70	13052237
2010-03-03	28.64	28.85	28.29	28.32	17667429
2010-03-04	28.39	29.28	28.39	29.20	20650592
2010-03-05	29.53	29.75	29.27	29.41	18018876
2010-03-08	29.52	29.74	29.33	29.58	11056871
2010-03-09	29.45	29.51	28.96	29.05	20074379
2010-03-10	29.22	30.30	28.83	29.97	29183589
2010-03-11	29.93	30.12	29.63	30.02	15002056
2010-03-12	30.15	30.79	29.83	29.91	19440716
2010-03-15	29.77	30.00	29.28	29.64	17781182
2010-03-16	29.74	30.42	29.54	30.31	16674648
2010-03-17	30.53	30.67	30.06	30.28	18426278
2010-03-18	30.20	30.36	29.70	30.08	16293108
2010-03-19	30.14	30.21	29.50	29.63	24665966
2010-03-22	29.30	29.74	29.08	29.60	12571500
2010-03-23	29.63	29.74	29.35	29.53	12144982
2010-03-24	29.42	29.68	29.26	29.37	12962271
2010-03-25	29.54	29.79	28.87	28.91	21709215
2010-03-26	29.08	29.22	28.58	28.85	18226260
2010-03-29	29.28	29.60	29.00	29.43	15041010
2010-03-30	29.31	29.46	28.82	29.21	14467939
2010-03-31	28.95	29.51	28.80	29.29	12762865
2010-04-01	29.46	29.87	29.09	29.20	17778521
2010-04-05	29.28	29.49	29.13	29.29	11429691
2010-04-06	29.25	29.62	28.96	29.36	13643730
2010-04-07	29.31	30.37	29.25	30.02	21880895
2010-04-08	29.90	30.95	29.73	30.88	20876557
2010-04-09	31.10	31.45	30.75	30.98	18781431
2010-04-12	31.14	31.31	30.75	30.93	13095758
2010-04-13	30.83	30.99	30.40	30.48	13988537
2010-04-14	30.95	31.45	30.50	31.14	28740200
2010-04-15	31.11	31.21	30.73	30.88	15022739
2010-04-16	30.75	30.79	28.67	29.16	60501649
2010-04-19	28.90	29.89	28.76	29.56	29216154
2010-04-20	29.83	30.52	29.44	30.45	29176034
2010-04-21	31.38	32.29	31.09	31.68	44641140
2010-04-22	31.14	32.10	30.89	31.90	22974250
2010-04-23	31.97	32.16	31.62	31.94	13908940
2010-04-26	31.88	31.96	30.76	30.94	17905050
2010-04-27	30.61	31.23	29.76	29.93	27671245
2010-04-28	30.27	30.90	29.95	30.33	19167650
2010-04-29	30.65	31.76	30.43	31.31	18862162
2010-04-30	30.99	31.08	30.20	30.22	25201492
2010-05-03	30.25	30.60	29.80	30.43	14632048
2010-05-04	30.05	30.05	29.33	29.49	20462893
2010-05-05	28.97	29.60	28.75	29.29	15766607
2010-05-06	29.00	29.27	26.31	27.64	36393673
2010-05-07	27.83	28.24	26.96	27.75	32446469
2010-05-10	29.03	29.43	28.32	28.86	21761177
2010-05-11	28.39	28.99	28.18	28.38	16381597
2010-05-12	27.34	27.90	26.86	27.80	44438784
2010-05-13	28.07	28.36	27.61	27.62	18748739
2010-05-14	27.20	27.25	26.76	27.08	25327101
2010-05-17	27.04	27.26	26.51	27.11	19194268
2010-05-18	27.44	27.44	26.46	26.73	19707522
2010-05-19	26.59	27.25	26.41	27.04	23832644
2010-05-20	26.40	26.59	25.64	25.64	26161550
2010-05-21	25.08	27.27	25.02	27.11	32435628
2010-05-24	27.31	27.31	25.71	25.75	22786082
2010-05-25	24.85	26.15	24.76	26.11	26927611
2010-05-26	26.59	27.08	26.50	26.53	29533636
2010-05-27	27.01	27.70	26.72	27.66	18211729
2010-05-28	27.57	27.75	26.83	27.11	15336468
2010-06-01	26.79	27.21	26.08	26.13	13916013
2010-06-02	26.38	27.21	26.17	27.18	13009302
2010-06-03	27.30	27.39	26.57	26.85	10482093
2010-06-04	26.25	26.65	25.94	25.99	17110220
2010-06-07	26.16	26.35	25.23	25.29	14704636
2010-06-08	25.45	25.68	24.77	25.59	18295922
2010-06-09	25.75	25.87	24.94	25.13	16158632
2010-06-10	25.48	25.71	25.00	25.59	20946923
2010-06-11	25.25	26.07	25.21	26.00	11359969
2010-06-14	26.24	26.25	25.30	25.33	15664600
2010-06-15	25.53	26.00	25.16	25.95	17955877
2010-06-16	25.77	25.87	25.45	25.77	15134834
2010-06-17	25.86	25.89	25.19	25.32	18418870
2010-06-18	25.42	25.76	25.20	25.70	15779791
2010-06-21	26.02	26.15	25.53	25.61	15209434
2010-06-22	25.61	25.92	25.15	25.18	16185256
2010-06-23	25.14	25.41	24.93	25.03	16134218
2010-06-24	24.88	24.95	24.19	24.26	23841374
2010-06-25	24.65	25.23	24.40	25.01	22665755
2010-06-28	25.01	25.05	24.41	24.52	12874834
2010-06-29	24.02	24.04	23.27	23.45	22898463
2010-06-30	23.47	23.80	23.14	23.21	19771467
2010-07-01	23.21	23.37	22.40	23.09	21814467
2010-07-02	23.31	23.34	22.64	22.83	11924971
2010-07-06	23.25	23.42	22.71	22.97	12216751
2010-07-07	23.09	24.03	23.06	23.95	15847763
2010-07-08	24.28	24.45	23.86	24.20	14913492
2010-07-09	24.11	24.74	24.04	24.70	10203414
2010-07-12	24.62	24.67	24.19	24.56	7887876
2010-07-13	24.92	25.76	24.92	25.66	17831180
2010-07-14	25.45	25.62	25.09	25.54	13321767
2010-07-15	25.56	25.71	24.79	25.59	14313834
2010-07-16	25.17	25.36	24.50	24.74	16981117
2010-07-19	24.75	24.99	24.36	24.78	8964110
2010-07-20	24.13	25.28	24.01	25.22	15099917
2010-07-21	27.13	27.89	26.69	26.80	62655871
2010-07-22	27.10	27.31	26.44	26.79	24957918
2010-07-23	26.70	27.15	26.44	26.89	14624191
2010-07-26	26.98	27.20	26.67	27.00	12095461
2010-07-27	27.29	27.49	26.98	27.00	19293411
2010-07-28	26.94	27.36	26.94	27.01	11282179
2010-07-29	27.14	27.46	26.76	26.99	14798823
2010-07-30	26.72	27.31	26.61	26.99	16063325
2010-08-02	27.43	27.70	27.12	27.68	15056131
2010-08-03	27.56	27.64	27.38	27.49	10295944
2010-08-04	27.58	28.05	27.46	27.87	11219865
2010-08-05	27.58	27.87	27.45	27.84	6751394
2010-08-06	27.56	27.75	27.17	27.65	8836097
2010-08-09	27.80	27.83	27.30	27.45	7788084
2010-08-10	27.15	27.60	27.09	27.33	9709689
2010-08-11	26.84	27.07	26.39	26.43	12001142
2010-08-12	26.11	26.44	26.03	26.12	10035840
2010-08-13	26.05	26.18	25.85	25.90	8966095
2010-08-16	25.77	26.10	25.56	25.70	7951041
2010-08-17	25.98	26.54	25.83	26.20	8935776
2010-08-18	26.14	26.56	26.00	26.26	8818746
2010-08-19	26.15	26.41	25.71	25.99	11616263
2010-08-20	25.93	26.01	25.45	25.92	10814927
2010-08-23	26.11	26.17	25.57	25.72	9361655
2010-08-24	25.31	25.42	25.07	25.13	11822276
2010-08-25	24.89	25.23	24.79	25.10	9633104
2010-08-26	25.18	25.18	24.42	24.63	15014115
2010-08-27	24.81	25.06	24.39	25.03	11782993
2010-08-30	24.88	25.05	24.42	24.43	8105623
2010-08-31	24.39	24.81	24.24	24.69	13684924
2010-09-01	25.05	25.43	24.81	25.41	10323939
2010-09-02	25.32	25.69	25.18	25.68	6629104
2010-09-03	26.04	26.81	26.00	26.66	13011668
2010-09-07	26.40	26.47	25.65	25.67	12076786
2010-09-08	25.82	26.23	25.78	25.97	11278813
2010-09-09	26.54	27.20	26.40	27.01	19300625
2010-09-10	27.03	27.27	26.84	27.19	8936886
2010-09-13	27.59	27.80	27.51	27.77	10929897
2010-09-14	27.71	27.79	27.24	27.52	8461251
2010-09-15	27.30	27.36	26.88	27.24	10465284
2010-09-16	27.08	27.09	26.71	26.78	10770559
2010-09-17	26.96	27.00	26.40	26.47	11766211
2010-09-20	26.53	26.94	26.18	26.84	14973063
2010-09-21	26.88	27.05	26.01	26.06	16588536
2010-09-22	25.78	26.01	24.85	24.95	26782868
2010-09-23	24.77	25.33	24.66	24.74	17625600
2010-09-24	25.01	25.23	24.75	25.15	15274418
2010-09-27	25.10	25.18	24.80	24.87	14496240
2010-09-28	24.98	24.99	24.35	24.50	19458744
2010-09-29	24.43	24.61	24.18	24.48	18196854
2010-09-30	24.69	25.20	24.56	24.68	21468898
2010-10-01	24.93	25.20	24.68	25.02	16297275
2010-10-04	24.96	25.22	24.55	24.71	11958004
2010-10-05	25.03	25.84	24.76	25.47	19234667
2010-10-06	25.51	25.85	25.28	25.38	15158700
2010-10-07	25.61	25.68	25.01	25.07	11657924
2010-10-08	25.08	25.42	25.00	25.32	10720913
2010-10-11	25.28	25.35	25.05	25.15	7129819
2010-10-12	25.09	26.06	25.06	25.93	15289353
2010-10-13	26.18	26.23	25.68	25.94	16054871
2010-10-14	25.83	25.90	25.03	25.44	15559623
2010-10-15	25.61	25.61	24.87	25.02	21583850
2010-10-18	24.93	25.60	24.82	25.40	15734258
2010-10-19	25.31	26.06	25.20	25.39	19801911
2010-10-20	25.00	25.75	24.26	25.38	41015253
2010-10-21	25.16	25.20	24.50	24.60	22775716
2010-10-22	24.61	24.89	24.32	24.52	11260374
2010-10-25	24.69	24.79	24.35	24.38	11600226
2010-10-26	24.18	24.59	24.10	24.19	12133274
2010-10-27	23.98	24.44	23.95	24.40	11555704
2010-10-28	24.51	24.98	24.30	24.86	13448892
2010-10-29	24.91	25.12	24.77	24.87	18087723
2010-11-01	24.95	25.04	24.49	24.68	10173566
2010-11-02	24.86	24.97	24.57	24.61	10214961
2010-11-03	24.72	25.40	24.65	25.40	15553463
2010-11-04	25.78	26.50	25.70	26.37	20294856
2010-11-05	26.47	27.36	26.26	27.28	26025086
2010-11-08	27.00	27.29	26.60	27.21	14605445
2010-11-09	27.01	27.21	26.22	26.32	21825716
2010-11-10	26.11	26.65	25.88	26.55	45033029
2010-11-11	26.38	26.73	26.12	26.31	9781656
2010-11-12	26.15	26.24	25.48	25.57	12559965
2010-11-15	25.74	26.49	25.65	26.00	15275792
2010-11-16	25.81	25.95	25.51	25.63	17730991
2010-11-17	25.63	25.70	25.02	25.09	13718834
2010-11-18	25.52	26.16	25.49	25.57	11625778
2010-11-19	25.48	25.84	25.45	25.62	10119579
2010-11-22	25.37	25.39	24.69	25.06	16676954
2010-11-23	24.76	24.99	24.65	24.66	12936467
2010-11-24	24.89	25.17	24.77	25.15	10511449
2010-11-26	24.83	24.88	24.68	24.70	4967713
2010-11-29	24.57	25.00	24.42	24.92	9641748
2010-11-30	24.55	24.77	24.37	24.46	11776241
2010-12-01	24.82	25.11	24.73	24.92	13968970
2010-12-02	25.07	26.05	25.00	25.61	18415280
2010-12-03	25.35	25.73	25.20	25.64	10969769
2010-12-06	25.52	25.80	25.42	25.54	6505107
2010-12-07	25.91	26.26	25.64	25.66	15852163
2010-12-08	25.68	26.66	25.66	26.47	15079942
2010-12-09	26.53	26.71	26.18	26.71	14200506
2010-12-10	26.70	27.04	26.52	26.95	11224441
2010-12-13	27.15	27.19	26.90	26.94	9370640
2010-12-14	26.83	27.05	26.55	26.63	10328621
2010-12-15	26.50	26.70	26.07	26.20	12584140
2010-12-16	26.19	26.38	25.89	26.01	13283599
2010-12-17	25.87	26.52	25.56	26.24	20300582
2010-12-20	26.27	26.40	26.15	26.26	8966073
2010-12-21	26.39	26.96	26.20	26.86	13912424
2010-12-22	26.95	27.43	26.82	27.40	14121763
2010-12-23	27.36	27.49	27.21	27.41	7213521
2010-12-27	27.25	27.54	27.14	27.51	5368261
2010-12-28	27.60	27.77	27.47	27.66	6794756
2010-12-29	27.46	27.58	27.23	27.28	6921408
2010-12-30	27.27	27.45	27.08	27.33	6618485
2010-12-31	27.22	27.34	27.12	27.21	6643202
2011-01-03	27.63	28.57	27.48	28.23	21180634
2011-01-04	28.46	28.50	28.00	28.47	12860595
2011-01-05	28.36	28.83	28.30	28.83	15101028
2011-01-06	28.85	28.98	28.58	28.80	13208240
2011-01-07	28.84	28.89	28.00	28.20	17522257
2011-01-10	28.13	28.15	27.63	28.05	15193115
2011-01-11	28.31	28.47	27.80	27.96	11189830
2011-01-12	28.22	28.72	28.13	28.71	13444527
2011-01-13	28.67	28.75	28.25	28.30	13361237
2011-01-14	28.21	29.17	28.21	28.98	14751975
2011-01-18	28.95	28.98	28.50	28.75	12169754
2011-01-19	28.49	28.50	27.57	27.75	21726049
2011-01-20	28.33	29.18	27.59	29.02	34556513
2011-01-21	29.35	30.25	29.31	30.01	35955843
2011-01-24	29.44	29.99	29.40	29.75	16702570
2011-01-25	29.46	29.62	28.86	29.34	14148038
2011-01-26	29.15	29.40	28.79	29.01	15477065
2011-01-27	28.95	29.88	28.84	29.85	16615785
2011-01-28	29.70	30.00	28.96	29.04	16790422
2011-01-31	29.00	29.46	28.75	29.40	13164121
2011-02-01	29.54	30.07	29.47	29.92	11630076
2011-02-02	29.80	30.01	29.58	29.66	9230246
2011-02-03	29.67	29.87	29.10	29.81	8569243
2011-02-04	29.75	29.86	29.50	29.85	9134717
2011-02-07	29.99	30.61	29.89	30.42	11387710
2011-02-08	30.40	30.87	30.28	30.64	13042695
2011-02-09	30.39	30.44	29.65	30.08	16429302
2011-02-10	29.92	30.20	29.50	29.73	12861573
2011-02-11	29.64	30.24	29.54	30.16	10008038
2011-02-14	29.99	30.15	29.88	29.98	7959389
2011-02-15	29.83	30.45	29.83	30.32	10198266
2011-02-16	30.41	30.84	30.40	30.71	9820758
2011-02-17	30.28	30.75	30.28	30.69	6817190
2011-02-18	30.70	31.04	30.69	30.99	10898695
2011-02-22	30.18	30.30	29.42	29.52	12649764
2011-02-23	29.62	29.96	29.11	29.65	10941712
2011-02-24	29.54	29.57	28.87	29.49	13455104
2011-02-25	29.68	30.02	29.57	29.87	8521364
2011-02-28	29.97	30.04	29.40	29.68	12199408
2011-03-01	29.69	29.78	28.82	28.82	12572391
2011-03-02	28.82	29.25	28.66	28.97	9040248
2011-03-03	29.29	29.56	29.18	29.31	9746424
2011-03-04	29.05	29.08	28.12	28.44	18898067
2011-03-07	28.52	28.67	28.05	28.32	12370373
2011-03-08	28.43	28.97	28.32	28.80	10984332
2011-03-09	28.73	28.92	28.48	28.72	8497173
2011-03-10	28.33	28.43	27.95	28.07	11353411
2011-03-11	28.04	28.40	28.00	28.34	7066623
2011-03-14	28.04	28.16	27.67	27.91	10285129
2011-03-15	27.28	27.86	26.98	27.65	14818140
2011-03-16	27.68	27.76	26.70	27.11	18546737
2011-03-17	27.48	27.59	27.05	27.45	12814354
2011-03-18	27.47	27.87	27.26	27.43	17699883
2011-03-21	27.82	27.98	27.67	27.79	7915412
2011-03-22	27.82	28.20	27.74	27.76	8114267
2011-03-23	27.51	27.64	27.10	27.57	12976762
2011-03-24	27.65	27.72	27.37	27.61	10205086
2011-03-25	27.67	27.70	27.08	27.13	12606271
2011-03-28	27.15	27.46	27.13	27.18	6424724
2011-03-29	27.15	27.25	26.92	27.23	8508706
2011-03-30	27.34	27.37	27.01	27.23	12079059
2011-03-31	27.09	27.59	27.05	27.32	8683649
2011-04-01	27.43	27.48	27.17	27.26	11459526
2011-04-04	27.59	27.60	27.03	27.10	9025913
2011-04-05	27.10	27.23	26.99	27.18	6714004
2011-04-06	27.31	27.87	27.11	27.76	11985417
2011-04-07	27.80	28.24	27.60	27.62	10643712
2011-04-08	27.83	27.83	27.12	27.25	8480791
2011-04-11	27.30	27.46	26.87	26.91	9811990
2011-04-12	26.57	26.88	26.45	26.81	14003615
2011-04-13	27.24	27.34	26.59	26.79	12428838
2011-04-14	26.63	26.82	26.36	26.79	10712322
2011-04-15	26.88	27.16	26.78	26.98	13495954
2011-04-18	26.65	26.68	26.24	26.55	12065789
2011-04-19	26.67	26.73	26.00	26.10	12448937
2011-04-20	26.43	26.88	25.90	26.04	22891893
2011-04-21	26.72	27.38	26.42	26.48	18276566
2011-04-25	26.29	26.45	25.75	25.78	13043972
2011-04-26	25.84	26.06	25.81	25.85	10705921
2011-04-27	25.91	25.92	25.32	25.50	15274461
2011-04-28	25.46	25.94	25.39	25.82	16091186
2011-04-29	25.95	26.25	25.82	26.15	11049677
2011-05-02	26.28	26.49	26.01	26.03	9114104
2011-05-03	26.04	26.22	25.63	25.72	13257837
2011-05-04	25.78	25.96	25.25	25.40	10811505
2011-05-05	25.22	25.40	24.98	25.14	11675683
2011-05-06	25.40	25.67	25.20	25.24	15266696
2011-05-09	25.15	25.27	24.98	25.08	7062218
2011-05-10	25.18	25.68	25.13	25.46	13886850
2011-05-11	25.29	25.30	24.58	24.61	16515537
2011-05-12	24.59	24.79	24.20	24.51	22271619
2011-05-13	24.50	24.54	24.07	24.13	11349157
2011-05-16	24.01	24.50	23.83	23.88	10234275
2011-05-17	23.89	24.34	23.84	24.20	15143944
2011-05-18	24.31	24.53	24.11	24.37	10900899
2011-05-19	24.46	24.53	24.13	24.30	7982000
2011-05-20	24.25	24.45	23.80	23.83	12577699
2011-05-23	23.53	24.01	23.48	23.69	10715145
2011-05-24	23.72	23.74	23.33	23.53	10431692
2011-05-25	23.36	23.67	23.35	23.56	10188750
2011-05-26	23.51	23.63	23.38	23.55	9448375
2011-05-27	23.63	24.14	23.55	24.07	8656705
2011-05-31	24.27	24.49	23.95	24.16	11246142
2011-06-01	24.02	24.05	23.08	23.13	15076837
2011-06-02	23.11	23.40	22.85	23.01	14301793
2011-06-03	22.68	23.43	22.68	23.12	13669124
2011-06-06	23.03	23.03	22.48	22.52	17420355
2011-06-07	22.66	22.81	22.26	22.26	11766425
2011-06-08	22.22	22.48	21.91	21.93	13177410
2011-06-09	21.96	22.66	21.88	22.51	14004842
2011-06-10	22.37	22.97	22.09	22.69	20403532
2011-06-13	22.79	23.39	22.67	23.36	17247256
2011-06-14	23.54	23.54	22.73	22.80	17697898
2011-06-15	22.62	22.84	22.06	22.08	21798248
2011-06-16	22.13	22.47	21.95	22.14	18842388
2011-06-17	22.48	22.92	22.45	22.83	22225297
2011-06-20	22.67	22.73	22.33	22.39	12544078
2011-06-21	22.47	22.77	22.20	22.76	13694616
2011-06-22	22.63	23.07	22.59	22.60	12718498
2011-06-23	22.32	22.43	21.91	22.35	19491699
2011-06-24	22.34	22.41	21.76	22.21	23203344
2011-06-27	22.08	22.63	22.00	22.54	16739516
2011-06-28	22.65	22.71	22.22	22.33	13490728
2011-06-29	22.47	23.44	22.39	23.39	22351203
2011-06-30	23.50	23.50	22.73	23.01	22251616
2011-07-01	23.08	23.78	22.93	23.76	15369426
2011-07-05	23.66	23.72	23.11	23.15	14710729
2011-07-06	23.03	23.09	22.56	22.73	13426502
2011-07-07	23.03	23.10	22.72	23.00	15306393
2011-07-08	22.54	22.70	22.25	22.30	19204239
2011-07-11	22.04	22.16	21.50	21.58	17619925
2011-07-12	21.49	21.85	21.20	21.22	23078879
2011-07-13	21.39	21.70	21.26	21.30	25320210
2011-07-14	21.56	21.62	21.00	21.11	20074135
2011-07-15	21.34	21.40	20.79	21.09	20601352
2011-07-18	20.90	20.94	20.18	20.69	21012300
2011-07-19	20.39	21.07	20.35	20.98	21840274
2011-07-20	21.13	21.89	21.06	21.72	25319128
2011-07-21	22.95	24.46	22.75	24.20	65703529
2011-07-22	23.90	24.00	23.60	23.90	18845199
2011-07-25	23.42	23.61	23.19	23.30	20317355
2011-07-26	23.34	23.88	23.20	23.52	17133562
2011-07-27	23.32	23.32	22.50	22.54	21908050
2011-07-28	22.58	23.06	22.32	22.36	17516071
2011-07-29	21.94	22.77	21.88	22.25	20361072
2011-08-01	22.75	22.86	22.09	22.29	16588091
2011-08-02	22.02	22.23	21.29	21.31	25072970
2011-08-03	21.34	21.47	20.73	21.02	28502841
2011-08-04	20.74	20.85	19.60	19.70	32123618
2011-08-05	20.02	20.39	19.05	20.02	41271914
2011-08-08	19.28	19.81	16.95	17.12	47863424
2011-08-09	17.65	18.40	16.50	18.21	43213365
2011-08-10	17.86	17.89	16.41	16.45	53088239
2011-08-11	17.09	18.45	16.85	18.21	44330095
2011-08-12	18.56	18.89	16.81	16.89	46290319
2011-08-15	17.36	17.96	17.19	17.92	24877182
2011-08-16	17.76	17.86	16.94	17.07	26127556
2011-08-17	17.37	17.62	16.93	17.01	21215113
2011-08-18	16.23	16.34	15.44	16.20	39012293
2011-08-19	16.08	16.67	15.91	16.00	36265237
2011-08-22	16.49	16.54	15.62	15.67	22168037
2011-08-23	15.75	16.02	15.21	15.76	28129238
2011-08-24	15.73	16.38	15.68	16.33	26107324
2011-08-25	17.68	17.88	16.66	16.77	33827146
2011-08-26	16.59	16.90	16.00	16.61	20505273
2011-08-29	17.01	17.35	16.80	17.32	14894013
2011-08-30	17.11	17.42	16.89	17.04	15857988
2011-08-31	17.21	17.73	17.10	17.50	19171701
2011-09-01	17.50	17.55	16.92	16.93	17445377
2011-09-02	16.44	16.57	15.85	15.96	16518911
2011-09-06	15.31	15.49	15.15	15.33	21634413
2011-09-07	15.72	16.40	15.51	16.33	15977476
2011-09-08	16.13	16.27	15.71	15.84	19166543
2011-09-09	15.64	15.74	15.21	15.28	19772341
2011-09-12	14.95	15.18	14.71	15.05	23248052
2011-09-13	15.16	15.85	15.08	15.54	20472237
2011-09-14	15.70	15.87	15.18	15.48	20106885
2011-09-15	15.86	16.64	15.77	16.59	27521574
2011-09-16	16.83	16.93	16.02	16.45	27180867
2011-09-19	15.86	15.95	15.15	15.15	26679030
2011-09-20	15.29	15.50	15.06	15.12	30162015
2011-09-21	15.12	15.23	13.79	13.82	41552627
2011-09-22	13.27	13.32	12.49	13.06	63458869
2011-09-23	12.95	13.86	12.89	13.72	37301655
2011-09-26	13.94	14.61	13.63	14.61	29560103
2011-09-27	15.35	15.83	14.81	14.97	42463429
2011-09-28	14.98	15.06	14.14	14.16	24231367
2011-09-29	14.65	15.16	14.44	15.09	44850183
2011-09-30	14.42	14.48	13.49	13.51	51580680
2011-10-03	13.54	14.05	12.36	12.47	53873668
2011-10-04	11.90	14.01	11.58	14.01	76628413
2011-10-05	13.82	14.78	13.41	14.48	67720652
2011-10-06	14.46	15.53	13.92	15.18	49445640
2011-10-07	15.43	15.48	14.19	14.24	47983649
2011-10-10	14.75	15.44	14.75	15.29	36350638
2011-10-11	15.10	15.95	14.88	15.39	35000332
2011-10-12	15.73	16.29	15.34	15.84	36427353
2011-10-13	15.59	15.59	14.80	15.14	30447574
2011-10-14	15.38	15.44	14.83	15.22	30700877
2011-10-17	15.18	15.39	15.00	15.25	29585829
2011-10-18	15.55	16.94	15.45	16.63	51760275
2011-10-19	17.07	17.72	16.40	16.64	66830994
2011-10-20	16.61	16.77	16.00	16.61	35384073
2011-10-21	16.92	17.20	16.73	17.02	33013025
2011-10-24	17.30	17.42	16.91	17.15	26051702
2011-10-25	16.93	16.97	16.46	16.52	23647531
2011-10-26	16.97	17.04	16.36	16.64	30498611
2011-10-27	18.05	19.57	17.90	19.41	64112472
2011-10-28	18.98	19.67	18.83	19.31	32877146
2011-10-31	18.63	18.66	17.62	17.64	32488293
2011-11-01	16.14	16.78	15.44	16.23	48502239
2011-11-02	16.94	17.04	16.29	16.76	23884837
2011-11-03	17.62	17.75	15.92	16.95	50797133
2011-11-04	16.58	16.87	16.15	16.72	29340067
2011-11-07	16.86	16.98	16.30	16.92	26971117
2011-11-08	17.12	17.37	16.75	17.32	26423387
2011-11-09	16.50	16.52	15.68	15.76	33822480
2011-11-10	16.28	16.32	15.51	15.86	35153560
2011-11-11	16.27	16.53	16.15	16.36	19974801
2011-11-14	16.24	16.34	15.74	15.92	31961685
2011-11-15	15.78	16.16	15.62	15.93	21587156
2011-11-16	15.75	15.75	14.62	14.66	48861512
2011-11-17	14.89	14.94	13.98	14.13	45254271
2011-11-18	14.28	14.46	13.95	14.21	28199884
2011-11-21	13.82	13.86	13.21	13.60	43249959
2011-11-22	13.55	13.85	13.32	13.52	28511948
2011-11-23	13.30	13.33	12.86	13.03	31766825
2011-11-25	13.15	13.63	13.06	13.26	13540024
2011-11-28	14.22	14.35	13.53	13.80	37036083
2011-11-29	13.58	13.67	13.28	13.31	35547088
2011-11-30	14.26	14.82	13.87	14.79	48837071
2011-12-01	14.56	14.90	14.35	14.51	25397713
2011-12-02	15.09	15.90	14.98	15.52	52525039
2011-12-05	16.10	16.62	15.99	16.57	67235333
2011-12-06	16.41	16.74	16.27	16.58	33481550
2011-12-07	16.36	17.50	16.28	17.34	41598397
2011-12-08	17.12	17.38	15.76	15.88	44159947
2011-12-09	16.35	16.83	16.25	16.38	34669911
2011-12-12	15.79	15.81	15.22	15.38	28770447
2011-12-13	16.49	16.55	14.91	15.17	40873705
2011-12-14	15.01	15.39	14.85	15.06	30075442
2011-12-15	15.62	15.66	14.98	15.01	28218315
2011-12-16	15.23	15.46	14.94	14.98	31308593
2011-12-19	14.96	15.03	14.03	14.16	31225844
2011-12-20	14.73	14.90	14.39	14.80	31173182
2011-12-21	14.81	14.98	14.48	14.91	20961229
2011-12-22	15.07	15.95	15.03	15.88	30202998
2011-12-23	16.01	16.03	15.54	15.76	14677210
2011-12-27	15.64	15.80	15.29	15.29	13144149
2011-12-28	15.36	15.38	14.88	14.90	17015341
2011-12-29	14.92	15.30	14.90	15.24	14007650
2011-12-30	15.14	15.29	15.00	15.13	16065306
2012-01-03	15.76	16.29	15.71	16.08	25782584
2012-01-04	15.75	16.08	15.50	15.94	20706651
2012-01-05	15.59	16.40	15.43	16.28	30624992
2012-01-06	16.08	16.25	15.80	15.90	21683145
2012-01-09	16.00	16.45	15.93	16.20	19102875
2012-01-10	16.67	16.96	16.49	16.89	25247745
2012-01-11	16.66	17.14	16.51	17.10	21694903
2012-01-12	17.12	17.32	16.65	17.17	22262431
2012-01-13	16.58	16.85	16.35	16.63	22021919
2012-01-17	16.59	16.99	16.10	16.25	24140382
2012-01-18	16.30	17.40	16.03	17.35	37202500
2012-01-19	18.43	18.60	18.03	18.28	46373514
2012-01-20	17.90	18.42	17.82	18.39	27910098
2012-01-23	17.99	18.67	17.92	18.21	24348554
2012-01-24	17.85	18.26	17.64	18.14	19028794
2012-01-25	17.84	18.25	17.71	18.13	22143996
2012-01-26	18.29	18.88	18.06	18.20	22780381
2012-01-27	17.95	18.66	17.89	18.56	26272767
2012-01-30	18.79	18.80	18.17	18.20	31773282
2012-01-31	18.40	18.68	18.05	18.65	27737655
2012-02-01	19.19	20.09	19.01	19.39	51396598
2012-02-02	19.73	19.74	19.42	19.52	21612050
2012-02-03	19.97	20.50	19.84	20.31	32521232
2012-02-06	20.51	20.55	20.18	20.51	22871732
2012-02-07	20.36	20.48	20.13	20.26	21283509
2012-02-08	20.25	20.44	20.10	20.44	25262535
2012-02-09	20.54	20.70	20.22	20.34	21034537
2012-02-10	19.99	19.99	19.50	19.66	21980642
2012-02-13	19.98	20.09	19.46	19.54	22001610
2012-02-14	19.27	19.28	18.76	19.05	31801586
2012-02-15	19.19	19.35	18.85	18.96	23800292
2012-02-16	18.57	19.26	18.20	19.19	33077936
2012-02-17	19.52	19.54	19.04	19.16	16745135
2012-02-21	19.43	19.53	19.15	19.26	16354662
2012-02-22	19.24	19.26	18.68	18.73	15987674
2012-02-23	18.93	18.98	18.52	18.97	17157305
2012-02-24	19.03	19.03	18.40	18.49	19411966
2012-02-27	18.33	18.83	18.21	18.75	16093068
2012-02-28	18.68	19.03	18.43	18.71	21728269
2012-02-29	18.83	19.11	18.46	18.54	22045613
2012-03-01	18.74	19.32	18.62	19.19	29817526
2012-03-02	19.22	19.42	18.83	18.87	22801552
2012-03-05	18.78	18.78	18.17	18.29	27023205
2012-03-06	17.77	17.82	17.24	17.32	38827660
2012-03-07	17.54	17.97	17.50	17.88	20933152
2012-03-08	18.21	18.34	18.02	18.18	17993309
2012-03-09	18.25	18.55	18.06	18.37	22101637
2012-03-12	18.37	18.40	17.93	18.20	15072266
2012-03-13	18.59	19.11	18.39	18.93	41817603
2012-03-14	19.21	19.30	18.47	18.60	40978770
2012-03-15	18.76	19.54	18.55	19.51	27264836
2012-03-16	19.67	19.75	19.30	19.53	31754636
2012-03-19	19.45	20.50	19.31	20.06	32104667
2012-03-20	19.85	20.70	19.79	20.41	29701220
2012-03-21	20.36	20.48	20.00	20.06	23047037
2012-03-22	19.81	19.92	19.36	19.59	17655902
2012-03-23	19.67	20.45	19.60	20.33	33609082
2012-03-26	20.61	21.19	20.58	21.17	33074372
2012-03-27	20.92	21.17	20.72	20.72	32420268
2012-03-28	20.69	20.89	20.08	20.24	26494476
2012-03-29	20.05	20.15	19.38	19.74	21947680
2012-03-30	19.83	19.90	19.36	19.64	16142544
2012-04-02	19.64	20.05	19.44	19.81	16222275
2012-04-03	19.71	19.82	19.20	19.37	21314944
2012-04-04	18.93	19.10	18.60	18.69	22208627
2012-04-05	18.58	18.87	18.32	18.39	19897165
2012-04-09	17.96	18.16	17.79	17.98	18658563
2012-04-10	18.17	18.23	17.26	17.31	34606337
2012-04-11	17.87	18.00	17.42	17.51	24378125
2012-04-12	17.62	18.24	17.50	18.22	22665329
2012-04-13	18.11	18.11	17.26	17.28	30596044
2012-04-16	17.61	17.80	17.22	17.50	22991878
2012-04-17	17.86	18.03	17.71	17.85	24438611
2012-04-18	17.56	17.90	17.50	17.66	25795312
2012-04-19	18.53	18.54	17.77	18.07	49794689
2012-04-20	18.13	18.13	17.44	17.48	26974205
2012-04-23	16.91	17.15	16.63	16.98	28952615
2012-04-24	17.04	17.41	16.75	17.40	26883108
2012-04-25	17.60	17.68	16.89	17.14	30191530
2012-04-26	16.86	17.36	16.81	17.21	22711476
2012-04-27	17.28	17.33	16.81	16.95	35468784
2012-04-30	16.82	17.42	16.76	17.28	26509884
2012-05-01	17.23	17.68	17.10	17.49	20624522
2012-05-02	17.29	17.32	16.90	16.95	21032984
2012-05-03	16.97	17.01	16.20	16.23	46958245
2012-05-04	16.10	16.15	15.90	16.00	31212406
2012-05-07	15.85	16.26	15.83	16.15	18293514
2012-05-08	15.89	16.09	15.55	15.84	34818198
2012-05-09	15.43	15.78	15.35	15.49	33179866
2012-05-10	15.90	15.95	15.51	15.60	23652709
2012-05-11	15.01	15.23	14.70	14.95	56245374
2012-05-14	14.59	14.73	14.25	14.30	33857531
2012-05-15	14.41	14.55	14.07	14.14	33846668
2012-05-16	14.32	14.39	13.53	13.54	40667374
2012-05-17	13.62	13.93	13.34	13.46	37207021
2012-05-18	13.83	13.83	13.23	13.35	37704121
2012-05-21	13.12	13.44	13.06	13.19	32401913
2012-05-22	13.31	13.90	13.21	13.31	36002707
2012-05-23	13.06	13.45	12.81	13.37	47058904
2012-05-24	13.46	13.48	13.12	13.31	26219706
2012-05-25	13.22	13.41	13.17	13.25	16636465
2012-05-29	13.42	13.66	13.27	13.64	18585531
2012-05-30	13.31	13.36	13.07	13.09	24824464
2012-05-31	13.12	13.48	12.90	13.36	29040871
2012-06-01	12.97	13.02	12.63	12.73	31762471
2012-06-04	12.76	12.80	12.26	12.36	23735633
2012-06-05	12.30	12.95	12.29	12.86	25264604
2012-06-06	13.16	13.99	13.05	13.94	39056032
2012-06-07	14.22	14.27	13.39	13.41	42815746
2012-06-08	13.32	13.76	13.15	13.71	20412653
2012-06-11	14.07	14.22	13.33	13.37	23562420
2012-06-12	13.52	13.98	13.38	13.93	26990266
2012-06-13	13.78	14.12	13.55	13.65	23360985
2012-06-14	13.66	14.02	13.54	13.93	20311051
2012-06-15	13.99	14.30	13.70	14.30	28829262
2012-06-18	14.10	14.34	13.79	13.82	28741624
2012-06-19	14.03	14.50	13.92	14.26	30220742
2012-06-20	14.32	14.46	14.00	14.20	28431932
2012-06-21	14.26	14.44	13.87	13.96	35058723
2012-06-22	14.36	14.42	13.95	14.14	44279225
2012-06-25	13.81	13.81	13.36	13.48	31772547
2012-06-26	13.30	13.73	13.30	13.51	26084499
2012-06-27	13.58	14.01	13.42	13.91	18174826
2012-06-28	13.63	13.93	13.56	13.87	21587005
2012-06-29	14.46	14.61	14.06	14.59	32239119
2012-07-02	14.61	14.98	14.51	14.94	25582458
2012-07-03	14.80	15.21	14.77	15.11	16563214
2012-07-05	14.95	15.08	14.50	14.51	22543647
2012-07-06	14.25	14.45	14.11	14.14	24565395
2012-07-09	14.13	14.18	13.81	13.93	17690631
2012-07-10	14.09	14.15	13.58	13.71	17880362
2012-07-11	13.75	14.12	13.72	13.81	23958513
2012-07-12	13.61	13.72	13.50	13.55	19519598
2012-07-13	13.67	14.10	13.59	14.05	23078351
2012-07-16	14.15	14.30	13.89	14.25	17249345
2012-07-17	14.38	14.45	13.91	14.34	19724124
2012-07-18	14.24	14.26	13.88	13.99	21021288
2012-07-19	13.49	13.73	13.00	13.25	61251687
2012-07-20	13.11	13.24	12.77	12.78	33467153
2012-07-23	12.44	12.70	12.29	12.64	23396038
2012-07-24	13.06	13.08	12.41	12.62	22636486
2012-07-25	12.73	13.07	12.67	12.96	25081571
2012-07-26	13.28	13.32	12.86	13.00	33526091
2012-07-27	13.09	13.65	12.95	13.49	32844969
2012-07-30	13.34	13.60	13.30	13.51	17380696
2012-07-31	13.42	13.74	13.30	13.66	16596435
2012-08-01	13.73	13.75	13.43	13.51	17847270
2012-08-02	13.13	13.36	12.98	13.03	25873725
2012-08-03	13.39	13.88	13.31	13.78	20981166
2012-08-06	13.89	14.22	13.79	14.14	17255720
2012-08-07	14.20	14.62	14.16	14.50	22906236
2012-08-08	14.38	14.68	14.26	14.57	13767535
2012-08-09	14.46	14.73	14.36	14.71	13961417
2012-08-10	14.61	14.68	14.44	14.61	10565473
2012-08-13	14.48	14.65	14.46	14.55	10789256
2012-08-14	14.66	14.79	14.36	14.39	14592312
2012-08-15	14.34	14.64	14.29	14.58	12446640
2012-08-16	14.64	14.79	14.49	14.59	13214858
2012-08-17	14.61	14.66	14.51	14.59	13840066
2012-08-20	14.58	14.88	14.51	14.83	11512483
2012-08-21	14.96	15.34	14.76	14.89	23170951
2012-08-22	14.71	15.15	14.66	14.86	17342990
2012-08-23	14.86	14.89	14.45	14.50	17990556
2012-08-24	14.34	14.67	14.18	14.56	15693933
2012-08-27	14.62	14.70	14.47	14.53	9107929
2012-08-28	14.49	14.73	14.45	14.60	10958431
2012-08-29	14.65	14.96	14.57	14.81	28938980
2012-08-30	14.68	14.93	14.61	14.90	20123953
2012-08-31	15.04	15.25	14.81	15.00	25763153
2012-09-04	15.29	15.65	15.13	15.51	31823405
2012-09-05	15.52	15.81	15.40	15.68	31347918
2012-09-06	15.84	16.36	15.80	16.25	33585506
2012-09-07	16.51	17.11	16.40	17.08	37950135
2012-09-10	16.93	17.05	16.60	16.61	25986775
2012-09-11	16.91	17.28	16.69	17.25	24609040
2012-09-12	17.41	17.47	17.11	17.42	24510288
2012-09-13	17.32	18.06	17.07	17.90	39768736
2012-09-14	18.16	18.50	18.10	18.24	36014312
2012-09-17	17.99	18.09	17.70	17.80	23211651
2012-09-18	17.72	17.80	17.55	17.63	20749352
2012-09-19	17.76	17.83	17.51	17.57	20723679
2012-09-20	16.96	17.24	16.84	17.21	25018347
2012-09-21	17.50	17.50	16.98	17.08	35068295
2012-09-24	16.85	17.33	16.77	17.04	19626690
2012-09-25	17.18	17.24	16.57	16.60	20499640
2012-09-26	16.65	16.70	16.30	16.43	23132775
2012-09-27	16.77	16.97	16.54	16.84	19253298
2012-09-28	16.85	16.95	16.64	16.74	17753708
2012-10-01	16.94	17.20	16.73	16.79	20285425
2012-10-02	16.92	17.03	16.81	16.91	17032215
2012-10-03	16.98	17.24	16.76	17.03	20785153
2012-10-04	17.27	17.58	17.24	17.47	19628436
2012-10-05	17.71	17.88	17.32	17.50	21838710
2012-10-08	17.17	17.56	17.17	17.45	13637977
2012-10-09	17.51	17.61	17.25	17.35	17241644
2012-10-10	17.36	17.52	17.16	17.40	15203908
2012-10-11	17.75	17.91	17.68	17.86	16510222
2012-10-12	17.58	17.74	17.22	17.31	20825968
2012-10-15	17.51	17.78	17.40	17.75	17812579
2012-10-16	17.88	18.04	17.70	17.87	18645051
2012-10-17	17.98	18.50	17.84	18.49	24018484
2012-10-18	18.56	18.57	17.70	17.79	51103661
2012-10-19	17.59	18.05	17.31	17.53	29229234
2012-10-22	17.51	17.67	17.17	17.45	21275077
2012-10-23	17.11	17.26	16.94	17.11	24207427
2012-10-24	17.25	17.40	17.12	17.18	14264460
2012-10-25	17.44	17.55	16.89	17.10	18874333
2012-10-26	17.04	17.13	16.86	17.04	13196341
2012-10-31	17.19	17.60	17.13	17.38	26046924
2012-11-01	17.41	17.61	17.32	17.61	25097214
2012-11-02	17.76	17.84	17.52	17.78	19752891
2012-11-05	17.65	17.77	17.41	17.75	16147704
2012-11-06	17.84	18.24	17.83	18.19	15347568
2012-11-07	17.58	17.64	16.63	16.63	42704954
2012-11-08	16.77	17.01	16.51	16.52	21126399
2012-11-09	16.42	16.98	16.30	16.61	20662676
2012-11-12	16.70	16.90	16.59	16.77	10736273
2012-11-13	16.50	16.91	16.44	16.52	14431259
2012-11-14	16.65	16.71	15.99	16.09	20070691
2012-11-15	16.41	16.42	16.10	16.26	16268054
2012-11-16	16.30	16.36	15.95	16.18	16940657
2012-11-19	16.49	16.80	16.43	16.52	14760029
2012-11-20	16.43	16.62	16.26	16.35	15428140
2012-11-21	16.46	16.51	16.15	16.25	12735857
2012-11-23	16.41	16.56	16.35	16.43	8600621
2012-11-26	16.32	16.63	16.23	16.61	13224350
2012-11-27	16.53	16.84	16.47	16.63	19041804
2012-11-28	16.41	16.94	16.26	16.88	23802122
2012-11-29	16.97	17.10	16.65	16.86	19085985
2012-11-30	16.87	17.05	16.74	16.87	17199673
2012-12-03	17.01	17.01	16.43	16.47	15537567
2012-12-04	16.46	16.65	16.35	16.61	14288131
2012-12-05	16.70	17.12	16.70	16.98	15739484
2012-12-06	16.95	17.05	16.69	16.74	16046685
2012-12-07	16.97	17.08	16.87	16.97	11490936
2012-12-10	16.91	17.04	16.80	17.01	9740792
2012-12-11	17.26	17.89	17.22	17.75	36055377
2012-12-12	17.79	17.94	17.61	17.70	27771680
2012-12-13	17.66	17.93	17.58	17.80	19226575
2012-12-14	17.72	18.09	17.70	18.05	16298295
2012-12-17	18.08	18.55	18.07	18.53	16694632
2012-12-18	18.62	19.22	18.62	19.12	25470480
2012-12-19	19.27	19.45	18.84	19.09	21893469
2012-12-20	19.05	19.40	19.00	19.27	19139263
2012-12-21	18.74	19.08	18.57	18.92	21671169
2012-12-24	18.90	18.98	18.82	18.95	3205672
2012-12-26	19.02	19.11	18.84	18.88	9056353
2012-12-27	18.94	19.07	18.50	18.77	14656142
2012-12-28	18.56	18.77	18.56	18.62	11263764
2012-12-31	18.60	19.21	18.52	19.12	19957725
2013-01-02	20.16	20.17	19.51	19.62	29825983
2013-01-03	19.46	19.61	19.32	19.58	29862982
2013-01-04	19.68	20.25	19.58	20.19	31986687
2013-01-07	20.02	20.13	19.67	19.80	21451795
2013-01-08	19.74	19.79	19.59	19.65	22209260
2013-01-09	19.70	19.94	19.41	19.62	26994691
2013-01-10	19.86	20.43	19.82	20.34	39872034
2013-01-11	20.16	20.42	20.09	20.17	20881367
2013-01-14	20.24	20.24	19.75	20.07	14591476
2013-01-15	19.93	20.54	19.85	20.43	25283072
2013-01-16	20.73	20.86	20.36	20.54	30630743
2013-01-17	20.55	20.75	20.40	20.75	26067955
2013-01-18	21.98	22.46	21.79	22.38	65751750
2013-01-22	22.13	22.98	22.03	22.98	38098644
2013-01-23	22.86	22.94	22.47	22.67	24270434
2013-01-24	22.57	23.03	22.51	22.60	20295318
2013-01-25	22.75	22.85	22.58	22.70	14061350
2013-01-28	22.79	22.79	22.31	22.31	13893596
2013-01-29	22.28	22.67	22.05	22.59	14548499
2013-01-30	22.36	23.00	22.36	22.98	23161833
2013-01-31	22.80	23.02	22.61	22.85	19819633
2013-02-01	23.04	23.74	22.97	23.51	31749811
2013-02-04	22.84	23.14	22.82	22.88	26406125
2013-02-05	23.17	23.49	23.01	23.40	23873148
2013-02-06	23.24	23.50	23.17	23.39	15852320
2013-02-07	23.36	23.58	22.67	23.10	20158897
2013-02-08	23.08	23.41	23.04	23.32	16026208
2013-02-11	23.21	23.47	23.13	23.28	10258135
2013-02-12	23.30	23.65	23.20	23.63	15352139
2013-02-13	23.67	23.87	23.39	23.63	15783340
2013-02-14	23.53	23.88	23.40	23.83	16316236
2013-02-15	23.88	23.94	23.44	23.87	17505848
2013-02-19	23.99	24.33	23.81	24.32	17462041
2013-02-20	24.38	24.47	23.35	23.42	17436307
2013-02-21	23.22	23.22	22.56	22.83	22331016
2013-02-22	23.21	23.59	23.06	23.58	17835379
2013-02-25	23.83	23.85	22.02	22.03	30080022
2013-02-26	22.35	22.50	21.78	22.44	30924895
2013-02-27	22.44	22.99	22.35	22.90	18052002
2013-02-28	22.91	22.98	22.50	22.55	14891171
2013-03-01	22.39	22.76	21.84	22.43	22335117
2013-03-04	22.36	22.67	22.12	22.60	17140044
2013-03-05	22.80	23.00	22.68	22.74	15015865
2013-03-06	22.99	22.99	22.41	22.91	18587896
2013-03-07	23.01	23.37	22.89	23.22	17819982
2013-03-08	23.29	23.33	22.67	23.03	19407527
2013-03-11	23.03	23.28	22.65	23.10	14221331
2013-03-12	23.05	23.11	22.60	22.67	13079190
2013-03-13	22.71	22.86	22.53	22.78	12029281
2013-03-14	22.95	23.07	22.67	22.80	21083108
2013-03-15	22.83	23.66	22.77	23.59	24193588
2013-03-18	23.03	23.19	22.57	22.99	23420083
2013-03-19	23.07	23.19	22.00	22.39	32783011
2013-03-20	22.59	22.92	22.33	22.74	17819327
2013-03-21	22.57	22.68	22.05	22.06	17566688
2013-03-22	22.20	22.41	21.93	22.18	16560474
2013-03-25	22.37	22.49	21.78	21.97	23991902
2013-03-26	22.16	22.30	21.96	22.22	14889400
2013-03-27	22.02	22.35	21.92	22.29	13928075
2013-03-28	22.35	22.40	21.89	21.98	18382567
2013-04-01	21.99	22.13	21.52	21.66	14219567
2013-04-02	21.43	21.91	21.40	21.70	21701634
2013-04-03	21.68	21.71	20.95	21.11	25408904
2013-04-04	21.12	21.39	21.02	21.33	17321418
2013-04-05	20.91	21.59	20.79	21.56	18167262
2013-04-08	21.48	21.76	21.19	21.74	14264012
2013-04-09	21.77	22.10	21.74	21.74	13197864
2013-04-10	21.89	22.53	21.87	22.22	17472313
2013-04-11	22.28	22.63	22.24	22.27	14698567
2013-04-12	22.09	22.23	21.54	21.82	25151962
2013-04-15	21.75	22.25	21.41	21.48	22459094
2013-04-16	21.81	21.86	21.19	21.85	21846745
2013-04-17	21.54	21.83	20.86	21.47	45481125
2013-04-18	21.35	21.47	20.31	20.31	47196884
2013-04-19	20.37	20.63	20.16	20.58	24644755
2013-04-22	20.61	20.88	20.53	20.71	16158021
2013-04-23	20.97	21.73	20.91	21.61	23443270
2013-04-24	21.66	21.78	21.40	21.45	17962800
2013-04-25	21.56	21.81	21.39	21.43	18500926
2013-04-26	21.39	21.53	21.25	21.40	17349290
2013-04-29	21.56	22.21	21.53	22.21	19039059
2013-04-30	22.22	22.43	22.06	22.15	14017875
2013-05-01	22.11	22.11	21.68	21.85	13070744
2013-05-02	21.91	22.34	21.54	22.29	16778956
2013-05-03	22.88	23.15	22.67	22.76	20265967
2013-05-06	22.80	23.50	22.78	23.28	17400499
2013-05-07	23.35	23.39	23.01	23.27	12100772
2013-05-08	23.19	23.75	23.06	23.67	15210107
2013-05-09	23.66	23.74	23.30	23.41	12966424
2013-05-10	23.40	23.94	23.26	23.94	15032734
2013-05-13	23.80	23.98	23.58	23.68	14511960
2013-05-14	23.53	24.50	23.53	24.27	19222994
2013-05-15	24.24	24.90	24.15	24.86	19673746
2013-05-16	24.66	24.87	24.42	24.58	18869965
2013-05-17	24.78	25.24	24.69	25.19	14508810
2013-05-20	25.11	25.42	24.97	25.07	11410285
2013-05-21	25.06	25.48	24.92	25.12	10449809
2013-05-22	25.34	25.69	24.55	24.70	18376000
2013-05-23	24.19	24.76	24.00	24.25	22664435
2013-05-24	24.17	24.36	23.98	24.35	11617336
2013-05-28	24.81	25.05	24.54	24.73	15360805
2013-05-29	24.62	25.29	24.53	24.98	17452228
2013-05-30	25.00	25.92	24.76	25.82	21206947
2013-05-31	26.00	26.42	25.90	25.90	28334454
2013-06-03	26.06	26.30	25.19	25.65	26221652
2013-06-04	25.80	26.10	25.30	25.47	18632218
2013-06-05	25.42	25.66	24.82	25.03	21480393
2013-06-06	25.10	25.42	24.60	25.41	18340465
2013-06-07	25.78	27.00	25.59	27.00	32832028
2013-06-10	26.97	27.17	26.60	27.15	34959135
2013-06-11	26.77	26.79	25.99	26.09	25327631
2013-06-12	26.58	26.62	25.41	25.57	26046939
2013-06-13	25.55	26.49	25.42	26.37	19575477
2013-06-14	26.29	26.48	25.64	25.83	15476421
2013-06-17	26.08	26.33	25.94	26.21	15087440
2013-06-18	26.23	26.40	26.04	26.32	14815049
2013-06-19	26.38	26.69	26.03	26.11	18210487
2013-06-20	25.72	25.75	24.95	25.15	25978497
2013-06-21	25.50	25.56	24.16	24.91	35692160
2013-06-24	24.29	24.70	23.91	24.40	22717980
2013-06-25	24.71	25.26	24.64	25.03	19061116
2013-06-26	25.35	25.39	24.82	24.88	15137075
2013-06-27	25.16	25.37	24.98	25.04	12151622
2013-06-28	24.77	24.88	24.26	24.43	18568765
2013-07-01	24.64	25.09	24.54	24.59	13779944
2013-07-02	24.51	25.19	24.10	24.44	18629767
2013-07-03	24.15	24.19	23.83	24.04	15405645
2013-07-05	24.25	24.63	24.16	24.57	15329512
2013-07-08	24.81	25.08	24.45	24.88	22797058
2013-07-09	25.10	25.49	24.66	25.44	20656362
2013-07-10	25.33	25.52	25.06	25.34	10066608
2013-07-11	25.83	26.00	25.23	25.55	14066100
2013-07-12	25.76	26.14	25.62	26.13	15135912
2013-07-15	26.47	26.80	26.23	26.69	18386599
2013-07-16	26.85	26.92	26.16	26.38	19035845
2013-07-17	26.50	26.65	26.31	26.54	15827639
2013-07-18	27.68	27.95	27.39	27.70	36282536
2013-07-19	27.67	27.86	27.32	27.60	17541772
2013-07-22	27.75	27.82	27.54	27.61	11823181
2013-07-23	27.85	27.88	27.50	27.81	13095866
2013-07-24	27.92	27.98	27.57	27.73	17561199
2013-07-25	27.68	27.76	27.40	27.76	12874427
2013-07-26	27.67	27.81	27.54	27.70	14851297
2013-07-29	27.58	27.58	27.03	27.31	12764072
2013-07-30	27.42	27.50	26.98	27.07	13304976
2013-07-31	27.06	27.53	27.04	27.21	16472405
2013-08-01	27.57	27.98	27.55	27.92	13316153
2013-08-02	27.83	28.02	27.68	27.85	8442444
2013-08-05	27.75	27.99	27.57	27.85	6868352
2013-08-06	27.80	27.85	27.29	27.31	9181634
2013-08-07	27.15	27.18	26.74	27.07	9174445
2013-08-08	27.48	27.53	26.78	26.92	12365707
2013-08-09	26.89	27.21	26.75	26.76	8320262
2013-08-12	26.64	26.65	26.36	26.62	9604642
2013-08-13	26.68	27.09	26.42	26.96	10159890
2013-08-14	26.91	27.13	26.68	26.79	7220991
2013-08-15	26.45	26.50	26.22	26.36	11321372
2013-08-16	26.26	26.59	26.24	26.47	10513076
2013-08-19	26.33	26.47	25.78	25.81	9603929
2013-08-20	25.81	26.36	25.76	26.31	13977562
2013-08-21	26.17	26.39	25.80	26.01	16496820
2013-08-22	26.17	26.49	26.01	26.22	9941077
2013-08-23	26.26	26.35	26.11	26.32	7089711
2013-08-26	26.33	26.67	26.25	26.38	8665098
2013-08-27	25.95	26.05	25.43	25.45	13210240
2013-08-28	25.39	25.79	25.25	25.58	10091392
2013-08-29	25.45	26.02	25.43	25.91	9226107
2013-08-30	26.04	26.04	25.61	25.76	10286005
2013-09-03	26.22	26.49	25.95	26.27	12810116
2013-09-04	26.27	26.77	26.15	26.51	9624187
2013-09-05	26.67	26.98	26.57	26.65	9486008
2013-09-06	26.83	27.04	26.27	26.81	12357374
2013-09-09	26.96	27.45	26.95	27.44	12712030
2013-09-10	27.67	28.15	27.63	28.04	18153892
2013-09-11	28.29	28.40	27.93	28.25	14908514
2013-09-12	28.20	28.34	27.98	28.02	8356727
2013-09-13	28.12	28.25	27.99	28.13	6884250
2013-09-16	28.48	29.07	28.32	28.73	19830098
2013-09-17	28.79	29.04	28.65	29.01	12886489
2013-09-18	28.91	29.50	28.80	29.02	15233356
2013-09-19	29.29	29.29	28.58	28.60	15503753
2013-09-20	28.83	28.90	28.04	28.19	23758688
2013-09-23	27.98	28.03	27.22	27.22	23550410
2013-09-24	27.24	27.77	27.10	27.27	17117648
2013-09-25	27.32	27.43	26.86	27.22	16380975
2013-09-26	27.27	27.58	27.02	27.15	12895227
2013-09-27	26.90	27.14	26.70	27.08	12112339
2013-09-30	26.69	27.15	26.57	26.95	13654173
2013-10-01	26.95	27.26	26.94	27.14	9559926
2013-10-02	26.90	27.20	26.83	27.12	11898628
2013-10-03	27.10	27.22	26.64	26.85	13281802
2013-10-04	26.97	27.04	26.80	26.99	11739616
2013-10-07	26.71	27.12	26.65	26.84	13353628
2013-10-08	26.86	27.00	26.50	26.55	16450963
2013-10-09	26.73	27.00	26.41	26.77	14190661
2013-10-10	27.12	27.71	27.02	27.64	14469494
2013-10-11	27.80	28.01	27.60	27.95	11202530
2013-10-14	27.73	28.23	27.50	28.18	11926950
2013-10-15	28.15	28.27	27.78	27.99	12516688
2013-10-16	28.18	28.75	28.13	28.63	15467781
2013-10-17	28.36	28.96	28.15	28.93	19157074
2013-10-18	29.92	29.97	29.21	29.69	32414105
2013-10-21	29.54	29.67	29.28	29.43	14548867
2013-10-22	29.59	29.65	29.13	29.46	13081378
2013-10-23	29.22	29.29	28.92	29.08	13240436
2013-10-24	29.16	29.43	29.12	29.39	8934009
2013-10-25	29.33	29.41	29.15	29.23	13314677
2013-10-28	29.23	29.25	28.95	28.97	10599377
2013-10-29	29.04	29.36	28.97	29.36	12038410
2013-10-30	29.42	29.46	28.99	29.11	9720225
2013-10-31	29.08	29.24	28.73	28.73	10358195
2013-11-01	28.89	29.55	28.85	29.20	14966756
2013-11-04	29.23	29.36	29.08	29.34	12224759
2013-11-05	29.06	29.16	28.97	28.99	11053114
2013-11-06	29.14	29.22	28.94	29.13	8972335
2013-11-07	29.21	29.30	28.69	28.72	14274810
2013-11-08	28.79	29.59	28.77	29.44	16730402
2013-11-11	29.40	30.10	29.27	30.09	13979426
2013-11-12	29.97	30.23	29.46	29.76	14453948
2013-11-13	29.44	30.06	29.40	30.05	9423198
2013-11-14	29.99	30.37	29.92	30.34	10198556
2013-11-15	30.26	30.52	30.23	30.30	10582939
2013-11-18	30.44	30.78	30.22	30.33	11378156
2013-11-19	30.36	30.75	30.19	30.34	10027074
2013-11-20	30.48	30.72	30.21	30.27	11530062
2013-11-21	30.50	31.03	30.43	30.89	10494871
2013-11-22	30.92	31.35	30.77	31.34	10566472
2013-11-25	31.38	31.80	31.34	31.54	13063078
2013-11-26	31.54	31.77	31.39	31.39	9196029
2013-11-27	31.40	31.52	31.25	31.41	5116441
2013-11-29	31.51	31.57	31.28	31.30	5445924
2013-12-02	31.52	31.85	31.29	31.43	9975696
2013-12-03	31.27	31.43	30.78	30.97	11258829
2013-12-04	30.75	31.29	30.69	31.13	7969080
2013-12-05	30.74	30.84	30.13	30.21	14409474
2013-12-06	30.76	30.80	30.31	30.46	12762341
2013-12-09	30.69	30.74	30.29	30.39	8486821
2013-12-10	30.50	31.05	30.37	30.77	13249039
2013-12-11	30.79	30.79	30.04	30.12	10097171
2013-12-12	30.18	30.64	30.15	30.48	10114744
2013-12-13	30.57	31.17	30.53	31.09	12345425
2013-12-16	31.27	31.43	30.85	30.92	8646681
2013-12-17	30.96	31.03	30.37	30.52	10017253
2013-12-18	30.68	31.65	30.44	31.62	18395335
2013-12-19	31.50	31.54	30.81	30.86	20821182
2013-12-20	30.98	31.19	30.82	30.93	14922674
2013-12-23	31.15	31.24	31.00	31.11	7199517
2013-12-24	31.09	31.17	30.73	31.01	4545666
2013-12-26	31.03	31.25	30.95	31.10	5408746
2013-12-27	31.12	31.22	30.95	31.06	4116365
2013-12-30	31.07	31.25	30.74	30.85	6201517
2013-12-31	30.89	31.42	30.87	31.36	8458176
2014-01-02	31.33	31.46	30.98	31.03	9843424
2014-01-03	31.17	31.70	31.13	31.51	7811091
2014-01-06	31.75	31.93	31.48	31.62	9031669
2014-01-07	31.80	31.89	31.41	31.52	9246079
2014-01-08	31.56	31.84	31.37	31.56	8930184
2014-01-09	31.66	31.74	31.36	31.55	7322294
2014-01-10	31.58	31.63	31.10	31.30	10571296
2014-01-13	31.30	31.52	30.75	30.87	9605058
2014-01-14	30.76	31.22	30.60	31.10	13721984
2014-01-15	31.76	32.24	31.44	32.22	17610311
2014-01-16	32.03	32.07	31.53	32.00	21899846
2014-01-17	32.84	33.52	32.60	33.40	32197936
2014-01-21	33.21	33.49	32.50	32.63	18535729
2014-01-22	32.71	32.97	32.28	32.29	12202835
2014-01-23	32.25	32.27	31.14	31.48	16345750
2014-01-24	31.33	31.37	30.09	30.45	23629129
2014-01-27	30.42	30.64	29.43	29.97	16834654
2014-01-28	29.80	30.32	29.65	30.13	15797863
2014-01-29	29.33	30.27	29.28	29.94	18926515
2014-01-30	30.12	30.38	29.81	29.98	13159156
2014-01-31	29.51	29.81	29.28	29.51	13114108
2014-02-03	29.51	29.73	28.78	28.95	17608516
2014-02-04	28.97	29.42	28.82	29.02	18800814
2014-02-05	28.98	29.37	28.96	29.18	17399801
2014-02-06	29.26	29.88	29.14	29.69	14873387
2014-02-07	29.85	29.97	29.38	29.69	14848512
2014-02-10	29.66	29.94	29.59	29.70	7876060
2014-02-11	29.72	30.39	29.47	30.27	16101950
2014-02-12	30.31	30.55	30.02	30.16	9376128
2014-02-13	29.62	30.05	29.54	29.91	15741041
2014-02-14	29.92	30.00	29.61	29.69	10374958
2014-02-18	29.62	29.86	29.48	29.56	10921674
2014-02-19	29.55	29.65	28.89	28.96	17230050
2014-02-20	29.01	29.42	28.93	29.33	14150762
2014-02-21	29.32	29.82	29.32	29.62	10467732
2014-02-24	29.66	30.60	29.55	30.31	13224207
2014-02-25	30.26	30.36	29.56	29.71	11632619
2014-02-26	29.92	30.23	29.42	29.94	15094800
2014-02-27	29.87	30.48	29.67	30.36	10802929
2014-02-28	30.36	30.94	30.23	30.80	14171408
2014-03-03	30.24	30.44	29.93	30.26	12264026
2014-03-04	30.74	31.17	30.65	31.10	11178954
2014-03-05	31.11	32.04	30.87	31.97	14828813
2014-03-06	32.05	32.27	31.82	31.84	12623645
2014-03-07	32.70	32.71	32.07	32.21	14547381
2014-03-10	32.22	32.30	31.76	32.13	10757263
2014-03-11	32.22	32.25	31.62	31.70	9202969
2014-03-12	31.48	31.52	31.17	31.44	8308341
2014-03-13	31.54	31.99	31.23	31.44	22439666
2014-03-14	31.31	31.63	31.00	31.10	10855891
2014-03-17	31.37	31.74	31.30	31.37	6891091
2014-03-18	31.40	31.71	31.35	31.65	6614854
2014-03-19	31.65	32.07	31.39	31.81	9470327
2014-03-20	31.94	33.10	31.69	32.79	20199764
2014-03-21	33.23	33.25	32.37	32.60	23503898
2014-03-24	32.73	32.75	32.17	32.44	10400085
2014-03-25	32.57	32.57	31.56	31.59	12610322
2014-03-26	31.85	31.97	31.21	31.22	11233797
2014-03-27	31.14	31.45	30.59	30.90	13638426
2014-03-28	30.94	31.41	30.74	30.91	8081149
2014-03-31	31.18	31.46	30.97	31.17	9421645
2014-04-01	31.37	31.40	31.00	31.21	11583595
2014-04-02	31.22	31.59	31.02	31.41	14700869
2014-04-03	31.47	31.48	30.71	30.95	10064709
2014-04-04	31.15	31.26	30.36	30.37	12750965
2014-04-07	30.35	30.38	29.09	29.52	20367328
2014-04-08	29.59	29.63	29.10	29.53	13228592
2014-04-09	29.73	30.29	29.65	30.22	10692715
2014-04-10	30.27	30.28	29.17	29.25	13452408
2014-04-11	28.83	29.14	28.31	28.47	21453617
2014-04-14	28.78	29.16	28.68	29.06	12514483
2014-04-15	29.62	29.64	28.79	29.55	16657834
2014-04-16	29.88	29.98	29.41	29.89	14198027
2014-04-17	30.72	31.29	30.40	30.76	22965994
2014-04-21	30.97	31.10	30.60	30.98	10698998
2014-04-22	30.95	31.38	30.82	31.20	10803598
2014-04-23	31.24	31.30	30.84	31.04	9376657
2014-04-24	31.06	31.25	30.30	30.94	8438891
2014-04-25	30.77	30.89	30.46	30.58	8372927
2014-04-28	30.55	30.57	29.49	29.99	15303309
2014-04-29	30.15	30.57	30.05	30.52	10419650
2014-04-30	30.53	30.99	30.35	30.93	11016521
2014-05-01	30.91	31.30	30.87	31.22	10110191
2014-05-02	31.30	31.44	30.60	30.69	11465383
2014-05-05	30.25	30.30	29.72	30.07	12035090
2014-05-06	29.93	29.96	29.28	29.46	16285597
2014-05-07	29.60	29.76	29.02	29.70	12460769
2014-05-08	29.73	30.22	29.56	29.69	13039248
2014-05-09	29.50	29.73	29.33	29.68	10064732
2014-05-12	29.85	30.45	29.76	30.33	10196546
2014-05-13	30.29	30.52	30.19	30.33	7962736
2014-05-14	30.38	30.43	29.98	30.25	10047803
2014-05-15	30.02	30.12	29.26	29.77	20240122
2014-05-16	29.70	30.16	29.64	30.14	18005349
2014-05-19	29.92	30.39	29.88	30.16	7022432
2014-05-20	30.10	30.10	29.51	29.71	9958066
2014-05-21	29.86	30.11	29.85	30.01	6654834
2014-05-22	30.00	30.45	29.91	30.39	8235487
2014-05-23	30.40	30.52	30.35	30.49	5140011
2014-05-27	30.64	31.29	30.63	31.12	10959974
2014-05-28	31.19	31.23	30.90	30.93	6124364
2014-05-29	31.02	31.19	30.80	31.13	8616278
2014-05-30	30.94	31.04	30.69	30.86	7646374
2014-06-02	30.86	30.92	30.52	30.90	7509356
2014-06-03	30.71	30.86	30.40	30.85	10079512
2014-06-04	30.79	31.22	30.68	31.20	8074671
2014-06-05	31.27	31.66	30.97	31.63	8769365
2014-06-06	31.69	31.99	31.62	31.95	6544239
2014-06-09	31.95	32.26	31.86	31.98	9027794
2014-06-10	31.91	32.19	31.76	32.08	7113217
2014-06-11	31.90	31.90	31.55	31.69	5854239
2014-06-12	31.56	31.95	31.45	31.73	7086735
2014-06-13	31.79	31.89	31.48	31.59	8022255
2014-06-16	31.48	31.81	31.40	31.71	8527452
2014-06-17	31.64	32.61	31.61	32.50	13256291
2014-06-18	32.41	32.74	32.08	32.66	10725245
2014-06-19	32.78	32.82	32.30	32.54	6933717
2014-06-20	32.63	32.63	32.24	32.29	12071866
2014-06-23	32.43	32.61	32.15	32.52	6929933
2014-06-24	32.40	32.60	31.91	32.03	7776622
2014-06-25	31.91	32.32	31.86	32.23	7671758
2014-06-26	31.91	31.99	31.54	31.89	10559861
2014-06-27	31.75	31.97	31.53	31.55	9933909
2014-06-30	31.59	32.38	31.59	32.33	11757508
2014-07-01	32.41	32.59	32.22	32.32	7787590
2014-07-02	32.32	32.68	32.30	32.49	6190608
2014-07-03	32.73	33.07	32.62	32.62	5994198
2014-07-07	32.51	32.56	32.10	32.39	5635286
2014-07-08	32.19	32.24	31.47	31.75	9205621
2014-07-09	31.93	32.05	31.62	32.01	6292072
2014-07-10	31.25	31.74	31.20	31.68	7784865
2014-07-11	31.59	31.69	31.33	31.41	10112168
2014-07-14	32.11	32.16	31.74	31.81	11323129
2014-07-15	32.19	32.27	31.73	32.00	13818568
2014-07-16	32.27	32.61	32.14	32.50	16389289
2014-07-17	33.04	33.16	32.12	32.30	18525571
2014-07-18	32.45	32.78	32.23	32.64	9239453
2014-07-21	32.55	32.70	32.37	32.55	7125416
2014-07-22	32.61	33.12	32.61	32.91	8851583
2014-07-23	32.95	33.45	32.81	33.35	9363201
2014-07-24	33.43	33.60	33.24	33.40	6575520
2014-07-25	33.34	33.45	33.19	33.24	6292634
2014-07-28	33.20	33.38	32.87	33.07	7114925
2014-07-29	33.08	33.10	32.65	32.65	5717661
2014-07-30	32.77	33.49	32.75	33.34	10002410
2014-07-31	33.03	33.14	32.33	32.34	9134716
2014-08-01	32.18	32.33	31.44	31.60	11539879
2014-08-04	31.77	31.95	31.54	31.83	6942084
2014-08-05	31.70	31.95	31.29	31.41	9478467
2014-08-06	31.23	31.92	31.19	31.56	9099244
2014-08-07	31.74	31.84	31.22	31.36	6553115
2014-08-08	31.36	32.03	31.12	31.95	8514493
2014-08-11	31.99	32.30	31.77	32.08	6591186
2014-08-12	32.02	32.34	31.88	32.01	4525122
2014-08-13	32.15	32.26	32.01	32.02	4837895
2014-08-14	32.07	32.26	32.07	32.17	3974828
2014-08-15	32.28	32.71	31.98	32.22	9457909
2014-08-18	32.47	32.74	32.39	32.61	4925388
2014-08-19	32.69	32.84	32.53	32.53	4257034
2014-08-20	32.40	32.65	32.38	32.54	4234681
2014-08-21	32.66	33.05	32.50	33.03	7309125
2014-08-22	32.99	33.56	32.92	33.47	9082557
2014-08-25	33.68	34.57	33.68	34.20	13975807
2014-08-26	34.17	34.55	34.17	34.40	8462064
2014-08-27	34.49	34.50	34.05	34.13	5679878
2014-08-28	34.00	34.12	33.72	34.06	4459182
2014-08-29	34.15	34.51	34.08	34.31	4946707
2014-09-02	34.42	34.65	34.18	34.55	5115701
2014-09-03	34.74	34.99	34.48	34.56	7151473
2014-09-04	34.52	34.91	34.52	34.70	7326422
2014-09-05	34.42	34.64	33.94	34.63	10032464
2014-09-08	34.59	35.09	34.59	34.86	8149212
2014-09-09	34.44	34.44	33.82	33.91	11411173
2014-09-10	34.04	34.40	34.04	34.33	6451437
2014-09-11	34.12	34.75	34.10	34.73	6850217
2014-09-12	34.73	35.08	34.70	35.01	10244535
2014-09-15	34.97	35.23	34.76	35.21	9632689
2014-09-16	35.14	35.23	34.83	35.11	8498173
2014-09-17	35.19	35.78	35.10	35.56	10979777
2014-09-18	35.70	36.25	35.64	36.13	15158451
2014-09-19	36.41	36.44	35.72	35.76	29864622
2014-09-22	35.70	35.80	35.05	35.18	10144197
2014-09-23	35.21	35.57	34.99	35.02	10882299
2014-09-24	34.74	35.08	34.53	34.98	13351869
2014-09-25	35.10	35.10	34.06	34.22	12328240
2014-09-26	34.39	34.70	34.27	34.65	8237058
2014-09-29	34.19	34.59	34.03	34.50	8217977
2014-09-30	34.55	34.71	34.24	34.57	9795288
2014-10-01	34.37	34.45	33.81	33.96	14873158
2014-10-02	34.05	34.38	33.79	34.28	8471956
2014-10-03	34.62	35.16	34.54	35.05	8810372
2014-10-06	35.33	35.40	34.86	34.99	7040594
2014-10-07	34.79	34.80	34.02	34.02	10127801
2014-10-08	34.04	34.54	33.40	34.50	12407864
2014-10-09	34.55	34.55	33.24	33.30	13512608
2014-10-10	33.13	33.66	32.93	32.94	11182812
2014-10-13	33.08	33.44	32.83	32.85	14668796
2014-10-14	33.00	33.42	32.78	33.01	12915635
2014-10-15	32.39	32.76	31.35	32.61	21646732
2014-10-16	31.66	33.20	31.53	32.53	16437583
2014-10-17	33.72	34.00	33.07	33.22	16422873
2014-10-20	33.13	33.68	33.13	33.32	11047493
2014-10-21	33.60	34.20	33.54	34.06	11217449
2014-10-22	34.09	34.11	33.40	33.43	8784202
2014-10-23	33.90	34.27	33.82	33.96	9031753
2014-10-24	34.05	34.49	33.95	34.32	7685981
2014-10-27	34.30	34.31	33.82	33.96	9919383
2014-10-28	34.16	34.58	34.03	34.36	10582265
2014-10-29	34.20	34.53	34.08	34.39	10519965
2014-10-30	34.27	34.73	34.19	34.52	9028823
2014-10-31	35.00	35.25	34.85	34.95	11434427
2014-11-03	35.05	35.20	34.64	34.71	8006630
2014-11-04	34.72	34.83	34.43	34.66	8514006
2014-11-05	34.89	35.08	34.64	34.90	9461301
2014-11-06	35.05	35.40	34.86	35.31	8892057
2014-11-07	35.64	35.72	35.34	35.66	10831600
2014-11-10	35.79	36.01	35.63	35.88	9351969
2014-11-11	35.88	35.99	35.66	35.79	7019240
2014-11-12	35.60	36.00	35.54	35.97	9248990
2014-11-13	36.05	36.13	35.77	35.81	1892995
2014-11-14	35.88	36.09	35.61	35.69	7219090
2014-11-17	35.49	35.78	35.42	35.60	6208709
2014-11-18	35.66	35.81	35.47	35.47	5319593
2014-11-19	35.37	35.61	35.16	35.48	5748663
2014-11-20	35.20	35.43	35.03	35.39	6090632
2014-11-21	35.86	35.92	35.46	35.53	7477388
2014-11-24	35.68	35.90	35.50	35.62	6738998
2014-11-25	35.77	35.79	35.28	35.30	7646739
2014-11-26	35.42	35.42	35.07	35.12	6138841
2014-11-28	35.04	35.21	35.04	35.18	3534715
2014-12-01	35.02	35.21	34.56	35.10	8802439
2014-12-02	35.21	35.90	35.21	35.77	9335226
2014-12-03	35.70	36.55	35.68	36.52	9147370
2014-12-04	36.50	36.91	36.23	36.79	9375107
2014-12-05	36.99	37.74	36.96	37.24	11489685
2014-12-08	37.32	38.14	37.10	38.00	14069342
2014-12-09	37.52	38.14	37.25	38.10	12283798
2014-12-10	37.91	38.09	37.29	37.39	13788669
2014-12-11	37.74	38.06	37.30	37.40	8942206
2014-12-12	36.75	37.10	36.22	36.25	10965252
2014-12-15	36.60	36.82	35.65	35.93	10471997
2014-12-16	35.70	36.32	35.45	35.52	11456776
2014-12-17	35.81	36.78	35.56	36.73	11918979
2014-12-18	37.39	38.10	37.28	38.10	12773120
2014-12-19	37.96	38.63	37.94	38.51	12526822
2014-12-22	38.49	38.63	38.05	38.57	8650595
2014-12-23	38.85	39.07	38.56	38.95	5872649
2014-12-24	39.16	39.17	38.64	38.81	2495105
2014-12-26	38.90	39.02	38.70	38.72	3091726
2014-12-29	38.67	39.18	38.52	38.96	3466892
2014-12-30	38.67	39.08	38.57	39.00	4010569
2014-12-31	39.12	39.19	38.79	38.80	6492860
2015-01-02	39.05	39.15	38.25	38.71	7333790
2015-01-05	38.46	38.59	37.18	37.50	12507930
2015-01-06	37.47	37.54	36.06	36.42	16507812
2015-01-07	36.93	37.05	36.60	36.94	9957727
2015-01-08	37.29	37.76	37.29	37.49	8079561
2015-01-09	37.58	37.61	36.64	36.88	7807533
2015-01-12	36.93	36.94	36.04	36.37	9385947
2015-01-13	36.70	37.06	35.68	36.03	12447822
2015-01-14	35.34	35.35	34.66	35.21	15898575
2015-01-15	35.00	35.26	34.28	34.58	17568075
2015-01-16	34.36	35.05	33.93	34.89	27056107
2015-01-20	34.00	34.83	33.99	34.75	19400571
2015-01-21	34.69	34.93	34.13	34.73	15830488
2015-01-22	34.58	35.58	34.28	35.53	18792681
2015-01-23	35.34	35.84	35.13	35.15	10969251
2015-01-26	34.88	35.16	34.66	35.11	9899949
2015-01-27	34.65	35.03	34.35	34.66	9021515
2015-01-28	34.78	34.78	33.73	33.77	14730696
2015-01-29	33.98	34.50	33.77	34.37	11378769
2015-01-30	33.96	34.43	33.75	33.81	11693002
2015-02-02	33.96	34.42	33.72	34.42	12373394
2015-02-03	34.55	35.09	34.55	35.04	14545306
2015-02-04	34.94	35.20	34.63	34.77	10246288
2015-02-05	34.90	35.08	34.80	34.93	10523996
2015-02-06	35.43	36.31	35.20	35.79	17087433
2015-02-09	35.50	35.87	35.43	35.63	8454081
2015-02-10	35.95	36.26	35.80	36.16	12491696
2015-02-11	36.09	36.55	36.06	36.37	7798118
2015-02-12	36.51	36.95	36.49	36.90	8167077
2015-02-13	36.93	37.20	36.56	36.78	8019230
2015-02-17	36.63	37.02	36.42	36.92	6800175
2015-02-18	36.87	36.97	36.15	36.37	7745764
2015-02-19	36.30	36.60	36.08	36.33	5856529
2015-02-20	36.24	36.85	35.86	36.74	11019670
2015-02-23	36.56	36.58	36.18	36.27	7399560
2015-02-24	36.25	37.00	36.25	36.74	8910425
2015-02-25	36.69	36.91	36.59	36.59	7358513
2015-02-26	36.44	36.50	35.88	36.06	10363159
2015-02-27	35.96	36.04	35.73	35.79	8264153
2015-03-02	35.64	36.25	35.62	36.24	7118079
2015-03-03	36.00	36.43	35.72	35.82	8338840
2015-03-04	35.65	35.68	35.02	35.09	11533504
2015-03-05	35.24	35.54	34.96	35.52	8976441
2015-03-06	35.41	36.65	35.32	35.53	14177274
2015-03-09	35.53	35.75	35.31	35.67	8573813
2015-03-10	35.15	35.25	34.83	34.88	10996747
2015-03-11	34.88	35.16	34.78	34.95	10593853
2015-03-12	36.37	37.18	36.09	37.09	18321012
2015-03-13	36.94	37.22	36.08	36.35	11237463
2015-03-16	36.55	36.79	36.31	36.73	8077176
2015-03-17	36.37	36.65	36.09	36.55	8381772
2015-03-18	36.45	36.97	36.34	36.73	9870293
2015-03-19	36.59	36.67	35.69	36.11	10873826
2015-03-20	36.15	36.69	36.09	36.50	14008990
2015-03-23	36.44	36.66	36.30	36.31	7341594
2015-03-24	36.24	36.44	36.00	36.24	7952243
2015-03-25	36.23	36.23	35.37	35.45	9066512
2015-03-26	35.29	35.73	35.00	35.62	10180547
2015-03-27	35.55	35.87	35.39	35.83	9157774
2015-03-30	36.00	36.56	35.97	36.31	8954220
2015-03-31	36.21	36.26	35.65	35.69	10258211
2015-04-01	35.72	36.03	35.36	35.97	7975761
2015-04-02	35.81	36.20	35.79	36.06	6271322
2015-04-06	35.61	36.14	35.43	35.91	6624256
2015-04-07	36.20	36.43	35.93	35.94	8045049
2015-04-08	36.08	36.40	35.95	36.26	6602799
2015-04-09	36.15	36.72	36.10	36.64	7910428
2015-04-10	36.75	36.79	35.96	36.24	10047765
2015-04-13	36.24	36.61	36.17	36.30	6207369
2015-04-14	36.46	36.99	36.30	36.84	12319968
2015-04-15	36.89	37.56	36.77	37.39	13022641
2015-04-16	37.55	37.56	37.08	37.36	8876147
2015-04-17	37.05	37.07	36.52	36.75	10033790
2015-04-20	37.32	37.45	36.70	36.96	13301904
2015-04-21	36.96	37.34	36.70	36.75	11380863
2015-04-22	36.84	37.44	36.63	37.20	10161330
2015-04-23	37.17	37.57	37.01	37.38	8486897
2015-04-24	37.45	37.45	37.05	37.36	8643244
2015-04-27	37.44	37.64	37.00	37.05	8924242
2015-04-28	36.83	37.16	36.62	37.04	7525367
2015-04-29	36.72	37.69	36.72	37.49	9518442
2015-04-30	37.32	37.70	37.09	37.31	10413938
2015-05-01	37.50	37.63	37.31	37.51	6469645
2015-05-04	37.58	37.94	37.53	37.91	7375721
2015-05-05	37.72	37.95	37.36	37.45	10339574
2015-05-06	37.53	37.63	36.76	37.05	9532526
2015-05-07	36.98	37.62	36.85	37.54	12404662
2015-05-08	37.63	37.96	37.53	37.89	10037925
2015-05-11	37.85	38.50	37.84	38.25	12349115
2015-05-12	38.00	38.03	37.46	37.72	9689296
2015-05-13	37.79	37.93	37.47	37.78	7016099
2015-05-14	37.97	38.17	37.83	38.14	7291259
2015-05-15	38.11	38.19	37.74	37.85	7093750
2015-05-18	37.89	38.40	37.85	38.33	6061374
2015-05-19	38.33	38.85	38.33	38.69	7380908
2015-05-20	38.60	38.65	38.19	38.33	6339295
2015-05-21	38.18	38.34	38.00	38.04	7141507
2015-05-22	38.04	38.35	38.02	38.17	5513859
2015-05-26	38.02	38.15	37.59	37.79	8433960
2015-05-27	38.01	38.73	37.87	38.62	8252292
2015-05-28	38.57	38.78	38.41	38.73	9717641
2015-05-29	38.64	38.71	38.17	38.20	7858807
2015-06-01	38.42	38.72	38.16	38.58	8830742
2015-06-02	38.43	38.74	38.27	38.52	6178722
2015-06-03	38.79	39.24	38.61	39.01	7812604
2015-06-04	38.63	39.21	38.59	38.70	7713369
2015-06-05	39.23	39.40	38.95	39.29	9808134
2015-06-08	39.64	39.75	39.00	39.09	7327041
2015-06-09	39.08	39.28	38.79	39.13	7807946
2015-06-10	39.30	39.95	39.16	39.89	9546931
2015-06-11	40.00	40.18	39.63	39.87	6981010
2015-06-12	39.65	39.86	39.51	39.61	5896338
2015-06-15	39.22	39.64	38.95	39.53	5635268
2015-06-16	39.39	39.81	39.35	39.74	4580328
2015-06-17	39.89	39.96	39.53	39.58	7029524
2015-06-18	39.68	39.93	39.32	39.79	7593771
2015-06-19	39.63	39.93	39.22	39.37	10338755
2015-06-22	39.86	40.05	39.71	39.85	8676259
2015-06-23	40.06	40.24	39.98	40.21	9380280
2015-06-24	39.97	40.26	39.54	39.64	8065747
2015-06-25	39.82	39.87	39.14	39.22	8939669
2015-06-26	39.47	39.72	39.36	39.50	8325633
2015-06-29	38.82	39.20	38.30	38.31	10819264
2015-06-30	38.82	39.09	38.56	38.79	11102264
2015-07-01	39.46	39.53	39.18	39.36	10549881
2015-07-02	39.26	39.39	38.73	39.00	6801242
2015-07-06	38.41	38.92	38.40	38.85	8044486
2015-07-07	38.74	38.90	37.65	38.62	12759200
2015-07-08	38.17	38.33	37.77	37.79	9113312
2015-07-09	38.49	38.58	38.05	38.10	7285958
2015-07-10	38.75	38.85	38.45	38.64	6780354
2015-07-13	39.08	39.38	38.95	39.32	7183852
2015-07-14	39.33	39.91	39.26	39.71	8054556
2015-07-15	39.95	39.95	39.48	39.70	7649411
2015-07-16	40.01	40.09	39.84	39.91	7969827
2015-07-17	39.76	40.25	39.68	40.20	8153729
2015-07-20	40.90	41.04	39.90	40.04	15141829
2015-07-21	39.71	40.32	39.71	40.08	11773389
2015-07-22	40.17	40.62	40.08	40.54	9435917
2015-07-23	40.48	40.75	39.81	39.94	10281597
2015-07-24	40.11	40.12	39.24	39.60	8370083
2015-07-27	39.26	39.38	38.87	39.25	11949051
2015-07-28	39.60	39.72	39.03	39.25	9201095
2015-07-29	39.02	39.45	38.92	39.29	9677759
2015-07-30	39.15	39.40	38.85	39.30	5512592
2015-07-31	39.28	39.35	38.79	38.84	7347564
2015-08-03	38.96	38.97	38.42	38.76	7078409
2015-08-04	38.85	39.18	38.74	38.92	6365789
2015-08-05	39.29	39.35	38.80	39.00	4981737
2015-08-06	39.04	39.18	38.66	38.93	7573528
2015-08-07	38.95	39.18	38.26	38.58	8329465
2015-08-10	38.80	39.16	38.80	39.08	5585040
2015-08-11	38.48	38.54	37.73	37.92	11188895
2015-08-12	37.57	37.64	36.57	37.57	14087575
2015-08-13	37.71	37.95	37.47	37.75	6554150
2015-08-14	37.69	38.06	37.61	38.05	5029754
2015-08-17	37.73	38.18	37.55	38.14	5109176
2015-08-18	38.07	38.21	37.79	37.82	8794378
2015-08-19	37.61	37.78	37.24	37.44	8549678
2015-08-20	36.94	37.00	36.17	36.17	14129359
2015-08-21	35.57	35.89	34.16	34.21	30185686
2015-08-24	31.62	33.61	30.40	32.26	24624077
2015-08-25	33.80	33.80	31.73	31.76	19890077
2015-08-26	32.75	33.50	32.13	33.30	25346416
2015-08-27	34.00	34.35	33.55	34.30	21258640
2015-08-28	34.11	34.19	33.72	34.05	13192417
2015-08-31	34.09	34.97	33.87	34.45	13392997
2015-09-01	33.42	33.77	32.81	33.12	14590115
2015-09-02	33.75	33.81	33.16	33.79	12150955
2015-09-03	33.85	34.50	33.64	33.80	11670783
2015-09-04	33.32	33.54	32.85	33.19	12774080
2015-09-08	33.90	34.42	33.84	34.27	13449171
2015-09-09	34.85	35.05	33.65	33.75	10657174
2015-09-10	33.63	34.14	33.47	33.87	9692524
2015-09-11	33.77	34.01	33.48	33.99	7800867
2015-09-14	33.92	34.11	33.63	33.81	9102211
2015-09-15	33.94	34.76	33.79	34.58	8776696
2015-09-16	34.61	34.78	34.30	34.62	10540442
2015-09-17	34.59	34.90	33.89	34.05	13617157
2015-09-18	33.56	33.60	32.84	33.03	19591325
2015-09-21	33.35	33.60	33.03	33.34	8950862
2015-09-22	32.77	32.87	32.10	32.44	13385546
2015-09-23	32.39	32.78	32.11	32.32	12264653
2015-09-24	31.95	32.06	31.38	31.97	16766459
2015-09-25	32.55	32.79	32.06	32.19	13797827
2015-09-28	31.88	31.92	30.81	31.09	15445355
2015-09-29	31.09	31.27	30.47	31.01	13715874
2015-09-30	31.54	31.79	31.28	31.50	15024780
2015-10-01	31.42	31.81	31.02	31.50	13358732
2015-10-02	30.40	31.47	30.15	31.43	22822517
2015-10-05	31.74	32.48	31.71	32.29	11635718
2015-10-06	32.07	32.43	31.94	32.36	8875105
2015-10-07	33.14	33.33	32.62	32.93	13600771
2015-10-08	33.08	33.21	32.50	32.99	11407643
2015-10-09	32.95	33.26	32.41	32.72	11710992
2015-10-12	32.75	32.85	32.53	32.80	7034510
2015-10-13	32.52	33.17	32.51	32.61	10943718
2015-10-14	32.58	33.11	32.38	32.54	9877460
2015-10-15	32.71	33.68	32.36	33.61	12920484
2015-10-16	33.84	34.08	33.50	33.95	13804697
2015-10-19	31.92	32.33	31.60	32.32	39255633
2015-10-20	32.21	32.40	31.67	32.25	23590412
2015-10-21	32.40	32.41	31.36	31.48	22317315
2015-10-22	31.70	32.43	31.63	32.35	18753847
2015-10-23	32.58	33.00	32.34	32.62	14730705
2015-10-26	32.63	32.82	32.32	32.55	10952312
2015-10-27	32.35	32.37	31.80	32.23	13302409
2015-10-28	32.15	33.63	32.11	33.44	17285581
2015-10-29	33.44	33.88	33.35	33.54	12759605
2015-10-30	33.44	33.57	32.93	32.97	13581073
2015-11-02	33.10	33.72	33.02	33.48	9887911
2015-11-03	33.27	33.54	33.08	33.29	11389795
2015-11-04	33.40	33.60	33.24	33.40	9125368
2015-11-05	33.53	34.05	33.41	33.88	12192336
2015-11-06	34.94	35.61	34.85	35.41	19355167
2015-11-09	35.52	35.74	34.84	35.11	10976791
2015-11-10	35.00	35.32	34.73	35.24	7335612
2015-11-11	35.38	35.54	34.95	35.02	7511346
2015-11-12	34.74	34.77	34.18	34.23	10403434
2015-11-13	34.04	34.37	33.78	33.93	8727958
2015-11-16	33.74	34.14	33.22	34.05	11227415
2015-11-17	34.44	34.44	33.47	33.59	10853281
2015-11-18	33.69	34.31	33.61	34.25	10396151
2015-11-19	34.28	34.44	33.95	34.17	8947765
2015-11-20	34.33	34.53	33.79	33.91	8624129
2015-11-23	33.92	34.14	33.57	33.64	7963022
2015-11-24	33.27	33.78	33.18	33.59	7954498
2015-11-25	33.62	33.75	33.44	33.61	6209990
2015-11-27	33.63	33.92	33.48	33.78	3014557
2015-11-30	33.81	34.53	33.70	34.30	17416259
2015-12-01	34.60	35.35	34.60	35.27	18594168
2015-12-02	35.36	35.40	34.72	34.89	10996526
2015-12-03	35.05	35.22	34.29	34.45	15021229
2015-12-04	34.66	35.58	34.41	35.32	13205404
2015-12-07	35.28	35.31	34.42	34.68	8389228
2015-12-08	34.23	34.35	33.84	34.06	10613371
2015-12-09	33.80	34.31	33.09	33.37	13211217
2015-12-10	33.50	33.90	33.28	33.42	10674487
2015-12-11	32.81	33.05	31.93	32.08	16133019
2015-12-14	32.13	32.52	31.39	31.88	14990131
2015-12-15	32.64	33.08	32.56	32.84	13708783
2015-12-16	33.17	33.77	32.68	33.61	13682879
2015-12-17	33.83	33.85	32.36	32.38	15959804
2015-12-18	32.13	32.25	31.25	31.29	19331713
2015-12-21	31.62	31.80	31.19	31.68	10920073
2015-12-22	31.96	32.38	31.61	32.22	11468401
2015-12-23	32.47	32.73	32.28	32.60	6807062
2015-12-24	32.57	32.71	32.44	32.48	2798163
2015-12-28	32.36	32.36	31.95	32.17	5420280
2015-12-29	32.44	32.70	32.33	32.55	6388244
2015-12-30	32.50	32.65	32.20	32.23	5057162
2015-12-31	31.91	32.30	31.77	31.81	8154307
2016-01-04	30.70	31.52	30.56	31.48	15749202
2016-01-05	31.48	31.70	30.93	31.28	9850456
2016-01-06	30.63	30.78	30.25	30.50	13057409
2016-01-07	29.88	30.07	28.78	28.98	18138205
2016-01-08	29.41	29.49	28.30	28.38	15295619
2016-01-11	28.45	28.60	27.81	28.46	19414757
2016-01-12	28.74	28.88	28.00	28.46	16041784
2016-01-13	28.73	28.80	26.50	26.89	29721896
2016-01-14	26.99	27.32	26.23	27.15	23814459
2016-01-15	26.03	26.41	25.51	25.97	29462230
2016-01-19	26.83	27.13	25.76	26.26	28788187
2016-01-20	25.70	25.77	24.67	25.24	25940940
2016-01-21	25.29	25.59	24.69	24.78	22130308
2016-01-22	25.26	25.98	25.18	25.61	22498441
2016-01-25	25.46	25.51	24.94	24.98	20144627
2016-01-26	25.04	25.66	25.03	25.49	13362884
2016-01-27	25.25	26.16	25.05	25.37	19796297
2016-01-28	25.67	25.84	24.94	25.17	16015570
2016-01-29	25.35	25.89	25.12	25.88	18766512
2016-02-01	25.78	25.93	25.42	25.71	11177862
2016-02-02	25.36	25.36	24.39	24.50	18326782
2016-02-03	24.43	24.52	23.29	24.32	25132938
2016-02-04	24.15	25.20	24.12	25.01	17497486
2016-02-05	25.09	25.42	24.18	24.35	16106069
2016-02-08	23.76	23.84	22.32	22.67	24258736
2016-02-09	21.89	23.29	21.76	22.93	25642034
2016-02-10	23.38	23.78	22.64	22.70	21564213
2016-02-11	21.67	22.13	21.16	21.69	29160403
2016-02-12	21.91	23.20	21.86	23.09	22802246
2016-02-16	24.07	24.14	23.21	23.72	20565476
2016-02-17	24.22	24.67	24.12	24.23	19226548
2016-02-18	24.36	24.54	23.78	23.96	17521236
2016-02-19	23.78	24.19	23.64	24.00	12986180
2016-02-22	24.40	24.74	24.33	24.54	12182034
2016-02-23	24.45	24.49	23.68	23.71	14728816
2016-02-24	23.16	23.71	22.68	23.71	20271352
2016-02-25	23.80	24.68	23.77	24.63	17568580
2016-02-26	25.00	25.67	24.78	25.16	19257994
2016-02-29	25.01	25.15	24.67	24.70	13301518
2016-03-01	25.09	26.12	25.06	26.09	17196997
2016-03-02	26.00	26.29	25.83	26.11	16119336
2016-03-03	26.10	26.19	25.81	26.14	11515383
2016-03-04	26.26	26.50	25.91	26.13	13629360
2016-03-07	25.84	26.33	25.70	26.09	9835327
2016-03-08	25.70	25.86	24.94	25.01	21715067
2016-03-09	25.20	25.26	24.44	24.61	23542331
2016-03-10	24.91	25.15	24.45	24.65	20117252
2016-03-11	25.15	26.09	25.11	26.00	24457329
2016-03-14	25.83	26.07	25.66	25.91	17603309
2016-03-15	25.63	25.69	25.12	25.43	15900486
2016-03-16	25.30	25.79	24.71	25.16	17841118
2016-03-17	25.01	26.03	24.58	25.85	20718863
2016-03-18	26.05	26.55	25.98	26.28	24032001
2016-03-21	26.17	26.61	25.86	25.94	10053966
2016-03-22	25.61	26.02	25.45	25.84	13623895
2016-03-23	25.83	25.87	25.20	25.27	10430600
2016-03-24	24.94	24.94	24.29	24.93	15777894
2016-03-28	24.98	25.07	24.68	24.72	9540220
2016-03-29	24.56	24.81	24.12	24.78	13927214
2016-03-30	24.96	25.43	24.76	25.07	11502429
2016-03-31	24.91	25.54	24.89	25.01	15491958
2016-04-01	24.89	25.68	24.62	25.53	15484813
2016-04-04	25.49	25.51	24.91	25.04	11408549
2016-04-05	24.63	24.70	24.24	24.38	12859998
2016-04-06	24.34	24.73	24.27	24.42	14981998
2016-04-07	24.23	24.31	23.51	23.72	17145384
2016-04-08	24.01	24.18	23.66	23.75	10000599
2016-04-11	23.90	24.44	23.87	24.11	12107610
2016-04-12	24.22	24.85	24.18	24.58	14947793
2016-04-13	25.03	25.88	24.98	25.88	18251028
2016-04-14	25.74	26.26	25.66	26.17	18678383
2016-04-15	26.31	26.37	25.71	25.76	14899907
2016-04-18	26.18	26.20	25.53	25.73	29605065
2016-04-19	25.86	26.49	25.80	26.46	23006476
2016-04-20	26.48	27.48	26.42	27.41	24836304
2016-04-21	27.35	27.88	27.15	27.26	16579305
2016-04-22	27.32	27.82	27.29	27.70	19084068
2016-04-25	27.53	27.71	27.23	27.53	11748841
2016-04-26	27.51	27.67	27.33	27.55	13779800
2016-04-27	27.33	27.83	27.19	27.53	12481685
2016-04-28	27.23	27.82	27.08	27.23	11096600
2016-04-29	27.01	27.24	26.86	27.06	15477364
2016-05-02	27.10	27.52	26.84	27.26	14987458
2016-05-03	26.88	26.91	26.34	26.89	16716584
2016-05-04	26.50	26.62	26.05	26.28	15144469
2016-05-05	26.26	26.50	26.00	26.17	11909840
2016-05-06	25.99	26.35	25.90	26.25	12002260
2016-05-09	26.24	26.50	26.04	26.10	10734419
2016-05-10	26.41	26.79	26.28	26.63	11200019
2016-05-11	26.59	26.99	26.35	26.36	9589938
2016-05-12	26.56	26.73	25.97	26.23	9838260
2016-05-13	26.19	26.65	25.89	25.89	13378807
2016-05-16	25.86	26.42	25.85	26.21	9883850
2016-05-17	26.08	26.56	25.95	26.16	14474052
2016-05-18	26.19	27.29	26.18	27.24	20335547
2016-05-19	27.07	27.35	26.44	26.61	11487084
2016-05-20	26.85	27.17	26.67	26.77	14312953
2016-05-23	26.72	26.94	26.60	26.83	8913106
2016-05-24	27.04	27.66	26.96	27.41	18026113
2016-05-25	27.61	28.29	27.60	27.78	15858145
2016-05-26	27.91	27.91	27.35	27.42	10080056
2016-05-27	27.45	27.64	27.31	27.53	10156095
2016-05-31	27.64	27.87	27.24	27.37	12723372
2016-06-01	27.11	27.57	26.67	27.49	11175080
2016-06-02	27.46	27.55	27.22	27.28	8077673
2016-06-03	26.60	26.65	26.01	26.54	14562647
2016-06-06	26.62	27.01	26.55	26.85	10174192
2016-06-07	26.91	26.94	26.50	26.52	9949074
2016-06-08	26.46	26.82	26.40	26.54	10311474
2016-06-09	26.27	26.31	25.95	26.08	9892974
2016-06-10	25.64	25.85	25.44	25.54	13449838
2016-06-13	25.31	25.73	25.24	25.26	12824281
2016-06-14	25.09	25.42	24.42	24.60	15812914
2016-06-15	24.84	25.17	24.57	24.72	17393040
2016-06-16	24.45	25.11	24.23	25.07	16309381
2016-06-17	25.10	25.49	25.05	25.31	19295853
2016-06-20	25.88	26.30	25.85	25.90	17426373
2016-06-21	26.06	26.30	25.80	26.20	12357082
2016-06-22	26.23	26.68	26.14	26.39	14542936
2016-06-23	26.93	27.29	26.80	27.29	18027229
2016-06-24	25.07	25.53	24.51	24.52	49311895
2016-06-27	24.05	24.11	23.11	23.61	25786301
2016-06-28	24.26	24.63	23.88	24.61	19792311
2016-06-29	24.94	25.25	24.64	25.23	13760846
2016-06-30	25.34	26.00	25.18	25.98	19736330
2016-07-01	25.77	26.40	25.76	25.92	8863443
2016-07-05	25.50	25.57	24.83	25.00	13317306
2016-07-06	24.73	25.23	24.57	25.15	14164987
2016-07-07	25.27	25.92	25.26	25.69	13428720
2016-07-08	26.17	26.43	26.03	26.37	14141631
2016-07-11	26.69	26.92	26.39	26.46	13212971
2016-07-12	26.82	27.44	26.79	27.37	15516934
2016-07-13	27.45	27.48	26.94	27.16	12911881
2016-07-14	27.80	28.08	27.66	28.00	15436585
2016-07-15	28.25	28.28	27.69	28.01	18519759
2016-07-18	28.06	28.23	27.86	28.21	14083887
2016-07-19	27.95	28.40	27.77	28.19	21511226
2016-07-20	29.14	29.14	28.19	28.78	28606072
2016-07-21	28.72	29.08	28.63	28.87	20364750
2016-07-22	28.77	29.07	28.73	28.92	12996662
2016-07-25	28.82	29.14	28.79	29.13	10622881
2016-07-26	29.02	29.28	28.87	29.03	15019480
2016-07-27	29.03	29.37	28.93	29.02	13672223
2016-07-28	28.90	29.03	28.66	28.86	11528356
2016-07-29	28.77	29.01	28.59	28.73	10498503
2016-08-01	28.84	28.92	28.37	28.50	10395972
2016-08-02	28.39	28.56	27.79	28.00	16915456
2016-08-03	27.97	28.51	27.95	28.42	10561990
2016-08-04	28.27	28.40	27.99	28.28	12162934
2016-08-05	28.60	29.18	28.59	29.01	11881867
2016-08-08	29.02	29.42	29.00	29.12	9018550
2016-08-09	29.15	29.49	29.15	29.34	11012614
2016-08-10	29.39	29.47	29.05	29.11	8186668
2016-08-11	29.19	29.45	29.03	29.38	8741090
2016-08-12	29.15	29.20	28.86	29.17	9749038
2016-08-15	29.37	29.80	29.31	29.66	9410977
2016-08-16	29.99	30.37	29.87	30.25	22161925
2016-08-17	30.27	30.47	30.12	30.37	12326976
2016-08-18	30.27	30.74	30.20	30.55	13369434
2016-08-19	30.40	30.72	30.26	30.55	8832109
2016-08-22	30.44	30.70	30.39	30.60	6613882
2016-08-23	30.80	30.97	30.67	30.72	7907729
2016-08-24	30.82	31.16	30.72	30.91	12453478
2016-08-25	30.91	31.06	30.77	30.97	7838740
2016-08-26	31.12	31.58	30.93	31.16	10693437
2016-08-29	31.21	31.60	31.15	31.41	9167771
2016-08-30	31.45	32.19	31.45	32.19	13745602
2016-08-31	32.13	32.31	31.72	32.06	15561210
2016-09-01	32.14	32.37	31.44	31.91	11986456
2016-09-02	31.96	32.21	31.67	31.89	12288199
2016-09-06	31.96	32.22	31.55	31.75	14191389
2016-09-07	31.68	31.94	31.58	31.69	10845008
2016-09-08	31.70	32.21	31.61	32.04	12696066
2016-09-09	31.98	32.27	31.59	31.59	16493884
2016-09-12	31.32	32.32	31.14	32.24	13888148
2016-09-13	31.69	32.00	31.27	31.46	13954085
2016-09-14	31.49	31.81	31.31	31.56	11687598
2016-09-15	31.55	32.14	31.50	31.95	10056469
2016-09-16	31.67	31.80	31.38	31.59	14756151
2016-09-19	31.72	32.10	31.52	31.60	7806455
2016-09-20	31.84	32.00	31.65	31.70	8848978
2016-09-21	31.84	32.06	31.50	31.92	10073632
2016-09-22	32.13	32.44	31.98	32.24	8185280
2016-09-23	32.12	32.25	31.67	31.91	9400557
2016-09-26	31.53	31.57	30.96	31.03	10217675
2016-09-27	30.82	31.49	30.62	31.35	9753462
2016-09-28	31.44	31.80	31.32	31.77	7425143
2016-09-29	31.77	32.11	30.74	31.04	12529741
2016-09-30	31.27	32.32	31.00	32.06	16269726
2016-10-03	32.02	32.15	31.47	31.95	10324254
2016-10-04	32.07	32.40	31.81	32.04	9525387
2016-10-05	32.17	32.73	32.10	32.56	11157666
2016-10-06	32.48	32.65	32.20	32.39	11347166
2016-10-07	32.34	32.52	31.95	32.31	11406104
2016-10-10	32.62	32.71	32.41	32.56	6609180
2016-10-11	32.49	32.76	31.95	32.18	6827702
2016-10-12	32.18	32.38	31.88	31.91	6743261
2016-10-13	31.49	33.00	30.96	31.73	13893520
2016-10-14	32.24	32.79	31.89	32.07	13734116
2016-10-17	32.05	32.17	31.61	31.79	10114266
2016-10-18	32.25	32.51	32.04	32.32	13091636
2016-10-19	32.84	33.00	32.18	32.93	18522741
2016-10-20	32.84	33.19	32.58	32.90	10650671
2016-10-21	32.60	33.52	32.54	33.44	13910338
2016-10-24	33.57	33.68	33.34	33.38	9221301
2016-10-25	33.39	33.59	33.20	33.35	7912666
2016-10-26	33.15	33.65	33.06	33.39	9112972
2016-10-27	33.82	34.01	33.58	33.82	12608435
2016-10-28	33.69	34.03	33.17	33.52	10183535
2016-10-31	33.71	33.88	33.49	33.57	8687190
2016-11-01	33.68	33.83	32.91	33.36	8988743
2016-11-02	33.12	33.17	32.73	32.92	8900448
2016-11-03	33.07	33.23	32.77	32.81	8172454
2016-11-04	32.82	33.21	32.56	32.78	7897846
2016-11-07	33.57	34.00	33.57	34.00	11328047
2016-11-08	33.81	34.28	33.54	34.10	7370494
2016-11-09	34.70	36.91	34.47	36.52	28311033
2016-11-10	36.72	38.94	36.72	38.02	38587204
2016-11-11	37.37	38.75	37.34	38.49	22845455
2016-11-14	38.88	39.88	38.78	39.35	25618994
2016-11-15	38.81	40.04	38.41	40.00	18608046
2016-11-16	39.01	39.48	38.96	39.19	18234923
2016-11-17	39.02	39.97	38.72	39.97	12676901
2016-11-18	40.00	40.67	39.89	40.43	16413329
2016-11-21	40.44	40.80	40.11	40.56	10122257
2016-11-22	40.56	40.77	39.97	40.54	12341112
2016-11-23	40.50	41.18	40.22	41.04	9853631
2016-11-25	41.10	41.20	40.79	41.10	4027471
2016-11-28	40.63	41.00	40.35	40.44	10123600
2016-11-29	40.44	40.92	40.29	40.60	8602864
2016-11-30	41.02	41.64	41.01	41.36	14726566
2016-12-01	41.76	42.54	41.58	42.16	14053940
2016-12-02	42.09	42.09	41.14	41.83	11288363
2016-12-05	42.30	42.85	41.81	42.09	12264184
2016-12-06	42.49	42.74	41.97	42.51	11769504
2016-12-07	42.50	42.79	42.29	42.64	16213352
2016-12-08	42.90	43.72	42.70	43.58	14972868
2016-12-09	43.49	44.04	43.23	43.73	12115063
2016-12-12	43.50	43.91	42.66	42.98	12052024
2016-12-13	43.12	43.30	42.16	42.56	16674967
2016-12-14	42.27	43.65	42.12	42.86	15136470
2016-12-15	43.37	43.51	42.89	43.01	15725728
2016-12-16	43.12	43.55	42.61	42.71	19076896
2016-12-19	42.66	42.86	42.14	42.83	12663474
2016-12-20	43.13	43.58	43.13	43.50	8647434
2016-12-21	43.64	43.66	43.28	43.37	6859264
2016-12-22	43.30	43.39	42.76	42.79	8200299
2016-12-23	42.86	43.07	42.75	43.06	6732960
2016-12-27	43.27	43.27	42.95	43.12	5926956
2016-12-28	43.25	43.29	42.57	42.62	4854540
2016-12-29	42.65	42.77	41.73	42.15	7180187
2016-12-30	42.17	42.55	41.88	42.25	6943549
2017-01-03	43.09	43.63	42.45	43.05	8316914
2017-01-04	43.30	43.82	43.04	43.62	7747375
2017-01-05	43.53	43.63	42.19	43.22	9883202
2017-01-06	43.56	44.13	43.18	43.85	9152750
2017-01-09	43.49	43.54	42.68	42.71	11104032
2017-01-10	42.98	43.52	42.75	43.06	9074252
2017-01-11	43.13	43.67	42.78	43.67	8777107
2017-01-12	43.60	43.71	42.84	43.63	8595607
2017-01-13	44.02	44.60	43.50	43.81	12904520
2017-01-17	43.78	43.84	41.77	42.15	21840380
2017-01-18	42.29	43.15	41.98	42.86	15906928
2017-01-19	42.57	43.00	41.95	42.45	15040127
2017-01-20	42.48	42.87	42.35	42.59	10779621
2017-01-23	42.20	42.58	41.78	41.96	12344651
2017-01-24	42.08	43.13	42.03	42.73	12164231
2017-01-25	43.20	43.90	42.96	43.86	13961040
2017-01-26	43.94	44.42	43.75	43.82	10628851
2017-01-27	43.75	43.95	43.56	43.65	7635587
2017-01-30	43.24	43.29	42.47	43.12	7216178
2017-01-31	43.08	43.37	42.32	42.49	10811008
2017-02-01	43.30	43.40	42.55	42.70	9731327
2017-02-02	42.19	42.51	41.83	42.13	11480959
2017-02-03	43.10	44.60	42.92	44.43	16692151
2017-02-06	44.26	45.03	44.14	44.63	12577130
2017-02-07	44.88	45.03	44.62	44.87	10055682
2017-02-08	44.58	44.59	43.62	43.91	10586468
2017-02-09	44.35	45.03	43.89	44.85	13166699
2017-02-10	45.13	45.15	44.34	44.70	8909448
2017-02-13	45.00	45.60	44.94	45.26	13256300
2017-02-14	45.19	46.26	45.10	46.04	12958706
2017-02-15	46.38	46.75	46.00	46.49	10115099
2017-02-16	46.42	46.50	45.80	46.11	10752458
2017-02-17	45.55	46.17	45.40	46.15	8310108
2017-02-21	46.27	46.70	46.27	46.56	7628447
2017-02-22	46.21	46.82	46.14	46.52	7612788
2017-02-23	46.58	46.59	46.20	46.58	11877616
2017-02-24	45.89	45.95	45.24	45.53	11837243
2017-02-27	45.52	46.03	45.46	45.84	7887039
2017-02-28	45.60	45.83	45.13	45.67	13789408
2017-03-01	46.95	47.17	46.61	46.81	14373722
2017-03-02	47.08	47.09	46.04	46.28	8477019
2017-03-03	46.27	47.06	46.22	46.83	11405159
2017-03-06	46.53	46.64	45.98	46.57	9332616
2017-03-07	46.65	46.79	46.21	46.33	9411016
2017-03-08	46.97	47.33	46.34	46.39	11464727
2017-03-09	46.60	47.12	46.54	46.68	11135441
2017-03-10	47.04	47.09	46.21	46.49	8579366
2017-03-13	46.68	46.75	46.23	46.26	7160442
2017-03-14	46.26	46.26	45.73	46.19	6916173
2017-03-15	46.26	46.63	45.68	45.85	10796050
2017-03-16	46.17	46.59	46.02	46.33	9284106
2017-03-17	46.26	46.36	44.93	45.02	13474517
2017-03-20	44.74	44.96	44.33	44.59	9734236
2017-03-21	44.77	44.93	42.42	42.66	20018395
2017-03-22	42.16	42.75	41.64	42.21	19046586
2017-03-23	41.98	42.98	41.78	42.59	14888825
2017-03-24	42.78	43.00	42.15	42.46	10815346
2017-03-27	40.66	41.72	40.06	41.58	21631062
2017-03-28	41.58	42.77	41.57	42.49	12944939
2017-03-29	43.09	43.25	42.54	42.80	14543860
2017-03-30	42.85	43.71	42.80	43.43	11264835
2017-03-31	43.25	43.25	42.67	42.84	11203334
2017-04-03	42.81	42.99	42.08	42.71	12531806
2017-04-04	42.54	42.84	42.35	42.51	7837106
2017-04-05	43.01	43.10	41.61	41.74	12455149
2017-04-06	41.63	42.37	41.43	42.09	9520900
2017-04-07	41.62	42.25	41.42	41.95	9319573
2017-04-10	41.90	42.15	41.39	41.91	8677226
2017-04-11	41.56	41.78	40.99	41.58	10318445
2017-04-12	41.50	41.52	41.01	41.07	10440641
2017-04-13	40.83	41.68	40.50	40.69	10516537
2017-04-17	40.78	41.55	40.58	41.49	7959724
2017-04-18	40.99	41.55	40.75	41.21	13872360
2017-04-19	42.31	42.94	41.96	42.04	19850262
2017-04-20	42.61	42.76	42.10	42.50	13816214
2017-04-21	42.21	42.61	41.71	41.80	12951314
2017-04-24	43.39	43.73	43.19	43.56	16188120
2017-04-25	43.98	44.45	43.92	44.27	13857588
2017-04-26	44.17	44.86	44.14	44.17	12938395
2017-04-27	44.16	44.21	43.39	43.54	9041320
2017-04-28	43.60	43.81	43.34	43.37	9049132
2017-05-01	43.76	44.06	43.49	43.74	7552203
2017-05-02	43.67	43.78	43.00	43.35	8126417
2017-05-03	43.15	43.77	43.12	43.48	5578267
2017-05-04	43.85	43.97	43.22	43.28	7367767
2017-05-05	43.36	43.56	42.87	43.08	6893434
2017-05-08	43.15	43.31	42.93	43.02	7172056
2017-05-09	43.05	43.34	42.67	42.83	6068704
2017-05-10	42.80	43.20	42.67	43.10	7368296
2017-05-11	42.98	43.20	42.44	42.87	6339987
2017-05-12	42.61	42.76	42.36	42.73	5836319
2017-05-15	42.82	43.62	42.80	43.43	9941130
2017-05-16	43.54	43.64	43.29	43.38	6888917
2017-05-17	42.40	42.50	40.43	40.97	22899920
2017-05-18	41.00	41.88	40.92	41.31	14498372
2017-05-19	41.59	42.22	41.36	41.80	10486745
2017-05-22	42.05	42.17	41.50	41.66	6752554
2017-05-23	41.51	42.65	41.33	42.42	10761346
2017-05-24	42.36	42.74	42.30	42.63	6583898
2017-05-25	42.83	42.97	42.49	42.63	5062794
2017-05-26	42.45	42.97	42.44	42.84	5346476
2017-05-30	42.58	42.72	42.05	42.28	6377888
2017-05-31	42.19	42.19	41.07	41.74	13637891
2017-06-01	41.98	42.73	41.75	42.61	9654328
2017-06-02	42.15	42.94	41.90	42.52	10016390
2017-06-05	42.55	43.40	42.45	42.89	6892826
2017-06-06	42.45	43.07	42.21	42.94	7863199
2017-06-07	43.14	43.45	42.92	43.28	6378539
2017-06-08	43.26	44.72	43.15	44.10	11032458
2017-06-09	44.36	45.35	44.36	44.91	13489901
2017-06-12	45.04	45.50	44.38	44.85	10384231
2017-06-13	45.07	45.98	45.05	45.15	9857826
2017-06-14	44.57	45.12	44.22	44.91	11796250
2017-06-15	44.48	45.08	44.42	44.69	6905109
2017-06-16	44.77	44.84	44.24	44.48	9483171
2017-06-19	44.88	45.91	44.83	45.72	9153921
2017-06-20	45.48	45.72	45.28	45.50	6680509
2017-06-21	45.45	45.53	44.81	44.91	7257621
2017-06-22	44.70	44.87	44.38	44.61	7750503
2017-06-23	44.70	44.73	43.51	43.69	15915082
2017-06-26	43.96	44.33	43.48	44.00	5780382
2017-06-27	44.34	44.76	44.16	44.22	8318762
2017-06-28	44.46	44.80	44.20	44.32	15848563
2017-06-29	45.44	45.61	44.27	44.75	15728164
2017-06-30	45.33	45.43	44.44	44.56	8379357
2017-07-03	45.00	46.02	44.98	45.61	7486908
2017-07-05	45.89	46.25	45.54	46.16	9843234
2017-07-06	46.10	46.64	45.77	46.13	10417339
2017-07-07	46.32	46.40	45.96	46.05	6441951
2017-07-10	45.95	46.24	45.80	45.99	5321495
2017-07-11	45.83	45.93	45.38	45.48	8454689
2017-07-12	45.33	45.33	44.73	44.96	10234418
2017-07-13	45.17	45.73	44.99	45.52	6204171
2017-07-14	44.88	45.40	44.32	45.20	8220642
2017-07-17	45.15	45.53	44.93	45.33	5141581
2017-07-18	44.93	45.25	44.69	45.14	9594086
2017-07-19	46.95	47.00	45.98	46.62	17586286
2017-07-20	46.35	47.19	46.35	46.51	10652359
2017-07-21	46.12	46.79	46.10	46.59	9021263
2017-07-24	46.50	46.97	46.46	46.71	7443591
2017-07-25	47.23	48.04	47.23	47.61	11885032
2017-07-26	47.72	47.85	47.12	46.96	9034543
2017-07-27	47.14	47.60	46.63	47.09	9439318
2017-07-28	46.98	47.20	46.46	46.66	7959560
2017-07-31	46.94	47.15	46.60	46.90	6764635
2017-08-01	47.25	47.53	47.06	47.21	6329976
2017-08-02	47.14	47.46	46.83	47.33	6020026
2017-08-03	47.24	47.55	47.11	47.26	6479288
2017-08-04	47.79	48.45	47.52	48.08	8906804
2017-08-07	48.20	48.40	47.95	48.31	7761584
2017-08-08	48.24	48.90	47.81	47.93	7771790
2017-08-09	47.22	47.69	46.94	47.65	8282866
2017-08-10	47.29	47.47	46.23	46.30	10099843
2017-08-11	46.38	46.53	45.47	45.65	13505797
2017-08-14	46.21	46.94	46.18	46.51	7136346
2017-08-15	47.01	47.30	46.43	46.43	7663010
2017-08-16	46.61	46.82	45.92	46.01	8350802
2017-08-17	45.83	45.98	45.03	45.09	9426821
2017-08-18	44.94	45.82	44.87	45.39	7284026
2017-08-21	45.40	45.40	44.53	44.68	8501908
2017-08-22	45.00	45.71	44.93	45.57	7130726
2017-08-23	45.20	45.95	45.11	45.80	5464753
2017-08-24	45.97	46.18	45.73	46.00	6640733
2017-08-25	46.17	46.42	45.73	45.94	5659431
2017-08-28	46.16	46.16	45.12	45.48	6526699
2017-08-29	44.72	45.57	44.34	45.35	8776148
2017-08-30	45.44	45.96	45.43	45.66	5672867
2017-08-31	46.00	46.04	45.39	45.50	7890839
2017-09-01	45.59	46.52	45.30	46.19	7024739
2017-09-05	45.66	45.72	44.72	44.91	9777593
2017-09-06	45.04	45.34	44.75	45.07	6313230
2017-09-07	45.13	45.13	43.84	44.07	11538295
2017-09-08	44.19	44.81	43.95	44.01	8739832
2017-09-11	44.71	45.33	44.42	45.16	8017000
2017-09-12	45.36	46.08	45.34	45.75	8010993
2017-09-13	45.73	46.26	45.56	46.22	6637917
2017-09-14	46.40	46.76	46.31	46.42	7414125
2017-09-15	46.26	46.66	46.14	46.60	9113079
2017-09-18	46.82	47.67	46.75	47.32	7938043
2017-09-19	47.32	47.97	47.16	47.67	7999620
2017-09-20	47.71	48.27	47.32	47.89	8673623
2017-09-21	47.80	48.49	47.46	48.26	9503556
2017-09-22	48.03	48.28	47.73	48.22	6050036
2017-09-25	48.10	48.31	47.53	47.74	7205180
2017-09-26	47.70	47.74	47.12	47.46	7146052
2017-09-27	48.27	48.38	47.78	48.07	10314611
2017-09-28	48.37	48.37	47.89	48.15	5960675
2017-09-29	48.10	48.30	47.91	48.17	5200481
2017-10-02	48.11	48.96	48.11	48.92	6096923
2017-10-03	48.94	49.35	48.76	49.28	6432421
2017-10-04	49.23	49.33	48.76	49.01	5372935
2017-10-05	49.11	49.96	48.78	49.63	11491132
2017-10-06	49.96	50.14	49.38	49.76	5159442
2017-10-09	49.92	50.00	49.31	49.38	101340143
2017-10-10	49.38	49.54	49.13	49.49	5903475
2017-10-11	49.43	49.43	49.13	49.18	5364636
2017-10-12	49.30	49.42	48.38	48.59	6915080
2017-10-13	48.15	48.54	47.70	48.30	7224467
2017-10-16	48.24	48.99	48.24	48.94	8178930
2017-10-17	49.69	50.33	48.97	49.12	15535036
2017-10-18	49.42	50.45	49.37	50.15	12094942
2017-10-19	49.79	49.95	49.19	49.79	10053117
2017-10-20	50.45	50.91	50.22	50.68	8454470
2017-10-23	50.88	51.10	50.39	50.61	6265815
2017-10-24	50.81	51.39	50.79	51.07	7849701
2017-10-25	51.51	51.52	49.92	50.53	9645824
2017-10-26	50.75	51.20	50.58	50.77	9715670
2017-10-27	50.65	51.35	50.51	51.16	9261076
2017-10-30	50.57	50.78	49.97	50.46	9020853
2017-10-31	50.47	50.72	49.95	50.00	9282996
2017-11-01	50.22	50.55	49.50	49.63	7842936
2017-11-02	49.53	50.44	49.51	50.42	7902296
2017-11-03	50.15	50.42	49.66	50.02	5916824
2017-11-06	49.88	50.30	49.75	50.14	4844249
2017-11-07	50.26	50.59	49.26	49.39	8823821
2017-11-08	49.21	49.38	48.73	49.04	8435662
2017-11-09	48.78	49.28	48.26	48.82	6189498
2017-11-10	49.01	49.20	48.72	48.76	5436518
2017-11-13	48.25	48.76	48.24	48.63	5730407
2017-11-14	48.37	48.55	47.96	48.38	5968532
2017-11-15	47.84	48.53	47.42	48.10	9749632
2017-11-16	48.39	48.84	48.37	48.60	7788965
2017-11-17	48.29	48.90	48.16	48.70	4992616
2017-11-20	48.91	49.28	48.66	49.11	4574628
2017-11-21	49.61	49.76	49.29	49.38	6036970
2017-11-22	49.34	49.62	49.07	49.09	3785942
2017-11-24	49.30	49.39	49.04	49.06	2692946
2017-11-27	48.98	49.32	48.71	49.00	5025564
2017-11-28	49.15	50.53	48.93	50.40	9001202
2017-11-29	50.91	51.82	50.80	51.32	9441147
2017-11-30	51.82	52.58	51.34	51.61	12158198
2017-12-01	51.88	52.24	50.72	51.95	10014020
2017-12-04	53.11	53.37	52.67	52.01	10640132
2017-12-05	52.87	52.94	51.80	52.01	7959697
2017-12-06	51.66	52.36	51.44	51.69	7701648
2017-12-07	51.34	52.73	51.26	52.35	8765625
2017-12-08	52.99	52.99	52.15	52.89	6488884
2017-12-11	52.77	52.89	52.53	52.77	6316908
2017-12-12	52.83	54.10	52.73	53.85	8151959
2017-12-13	53.96	54.25	53.12	53.18	10568359
2017-12-14	53.40	53.80	52.63	52.64	8190057
2017-12-15	53.05	53.43	52.70	53.10	12708046
2017-12-18	53.87	53.89	52.98	53.24	8442956
2017-12-19	53.54	53.59	52.90	52.93	7630623
2017-12-20	53.38	53.49	52.48	52.51	6435059
2017-12-21	52.81	53.30	52.56	52.88	11350613
2017-12-22	53.03	53.11	52.25	52.72	6153843
2017-12-26	52.54	52.76	52.09	52.47	3313782
2017-12-27	52.33	52.59	52.11	52.57	5786825
2017-12-28	52.76	52.77	52.43	52.65	3736679
2017-12-29	52.76	52.82	52.37	52.47	5804576
2018-01-02	52.76	52.79	52.17	52.19	6644643
2018-01-03	52.30	52.55	51.92	52.33	6955511
2018-01-04	52.80	53.53	52.51	53.13	8678825
2018-01-05	53.20	53.24	52.74	53.11	6475968
2018-01-08	52.93	53.17	52.69	52.89	6681357
2018-01-09	53.06	53.52	53.02	53.30	6622697
2018-01-10	53.94	54.48	53.61	53.93	11028798
2018-01-11	54.14	54.34	53.82	54.20	8309963
2018-01-12	54.57	55.14	54.52	55.12	8998030
2018-01-16	55.65	55.98	54.20	54.60	11168460
2018-01-17	54.78	55.41	53.86	55.35	11905249
2018-01-18	55.90	55.99	55.09	55.84	13953899
2018-01-19	55.69	57.50	55.69	57.46	15124237
2018-01-22	56.47	57.48	56.13	57.36	16858348
2018-01-23	57.14	57.31	56.65	56.91	9372205
2018-01-24	57.21	57.73	56.90	57.24	8403558
2018-01-25	57.36	57.37	56.61	56.81	9463755
2018-01-26	57.09	57.62	56.75	57.60	8382183
2018-01-29	57.49	58.05	57.41	57.20	7493478
2018-01-30	56.67	57.29	56.55	56.60	7321223
2018-01-31	56.71	57.08	56.33	56.55	7193112
2018-02-01	56.50	57.46	56.37	57.45	7474445
2018-02-02	57.03	57.29	55.39	55.48	9783679
2018-02-05	54.64	55.63	51.92	52.55	13439030
2018-02-06	51.20	54.36	50.90	54.33	17628718
2018-02-07	53.92	55.71	53.89	54.55	11541733
2018-02-08	54.54	54.65	51.79	51.79	14073142
2018-02-09	52.56	52.91	50.02	52.14	15736388
2018-02-12	52.80	54.14	52.62	53.43	11712927
2018-02-13	53.03	53.88	52.86	53.39	8659493
2018-02-14	53.27	55.10	53.26	55.05	10536334
2018-02-15	55.48	55.60	54.58	55.40	7769938
2018-02-16	55.30	55.57	54.95	55.14	7448195
2018-02-20	54.93	55.65	54.74	55.06	7709439
2018-02-21	55.11	56.33	54.96	55.10	8363036
2018-02-22	55.41	55.91	54.61	54.86	6111623
2018-02-23	55.04	56.13	55.04	56.07	6687091
2018-02-26	56.31	57.01	56.20	57.01	7795845
2018-02-27	57.00	57.82	56.67	56.72	11757739
2018-02-28	57.09	57.63	56.01	56.02	9599123
2018-03-01	55.89	56.29	54.41	54.49	12093882
2018-03-02	54.14	54.87	53.51	54.74	12154118
2018-03-05	54.32	56.00	54.28	55.49	7598455
2018-03-06	55.89	56.71	55.41	56.56	9762349
2018-03-07	55.83	57.03	55.70	56.88	8180976
2018-03-08	56.95	57.17	55.97	56.96	7553503
2018-03-09	57.34	58.79	57.25	58.67	10535968
2018-03-12	58.61	59.38	58.55	58.91	8123163
2018-03-13	59.22	59.29	57.87	58.03	6031091
2018-03-14	58.42	58.42	56.80	56.99	8384255
2018-03-15	57.39	57.54	56.94	57.22	5648690
2018-03-16	57.39	58.06	57.29	57.51	9144762
2018-03-19	57.40	57.67	56.19	56.95	8117845
2018-03-20	57.19	57.87	56.89	57.47	8426712
2018-03-21	57.33	58.17	56.89	57.11	8676024
2018-03-22	56.31	56.67	54.51	54.64	14900506
2018-03-23	54.91	54.98	51.99	52.07	16707825
2018-03-26	53.33	54.43	52.64	54.30	11913652
2018-03-27	54.53	54.90	52.63	53.15	12389403
2018-03-28	53.28	53.43	51.97	52.91	11262348
2018-03-29	53.24	54.44	53.02	53.96	7349163
2018-04-02	53.83	54.02	51.94	52.72	9311031
2018-04-03	53.01	53.54	52.26	53.17	10335772
2018-04-04	52.17	53.79	52.12	53.67	6692109
2018-04-05	54.21	55.39	54.15	54.86	9968216
2018-04-06	54.11	54.52	52.49	53.04	9578541
2018-04-09	53.59	54.63	53.27	53.35	8111578
2018-04-10	54.12	54.54	53.56	54.14	9286609
2018-04-11	52.95	53.48	52.61	52.74	12121199
2018-04-12	53.33	54.30	53.30	53.85	9315161
2018-04-13	54.74	54.88	52.75	52.98	12364035
2018-04-16	53.44	53.95	53.34	53.40	7282233
2018-04-17	54.01	54.10	52.77	53.24	14505328
2018-04-18	53.91	55.00	52.93	53.26	17524005
2018-04-19	53.36	54.83	53.34	54.70	13873694
2018-04-20	54.89	55.33	54.10	54.46	10183582
2018-04-23	54.55	54.59	53.33	53.64	8523564
2018-04-24	53.96	54.62	52.44	53.07	10742663
2018-04-25	52.85	52.87	51.82	52.04	12622985
2018-04-26	52.01	52.60	51.67	51.95	14668929
2018-04-27	51.84	52.51	51.78	51.86	7784472
2018-04-30	52.18	52.50	51.58	51.62	8209733
2018-05-01	51.39	51.87	51.03	51.81	8498274
2018-05-02	51.80	52.55	51.50	51.70	8930984
2018-05-03	51.37	51.44	49.89	51.08	11437990
2018-05-04	50.72	51.77	50.53	51.40	10368650
2018-05-07	51.64	52.63	51.53	52.39	6576064
2018-05-08	52.56	53.76	52.39	53.38	11578140
2018-05-09	53.62	54.25	53.16	54.14	7114842
2018-05-10	54.23	55.20	53.86	55.04	8208570
2018-05-11	55.10	55.54	54.88	55.20	6063094
2018-05-14	55.35	55.64	55.11	55.22	5815967
2018-05-15	55.04	55.42	54.50	54.85	7523359
2018-05-16	54.54	55.17	54.50	54.97	4517653
2018-05-17	54.89	55.15	54.34	54.87	4576778
2018-05-18	54.56	54.93	53.87	53.92	6702437
2018-05-21	54.43	54.94	54.24	54.36	5901704
2018-05-22	54.46	55.40	54.45	54.88	5930382
2018-05-23	54.48	54.61	53.63	54.35	6529702
2018-05-24	54.13	54.28	53.18	54.00	6637304
2018-05-25	53.66	53.83	52.72	53.01	10152793
2018-05-29	52.18	52.32	49.51	49.96	26605112
2018-05-30	50.70	51.20	50.09	50.97	11542623
2018-05-31	50.70	50.78	49.90	50.14	15150422
2018-06-01	50.93	51.47	50.87	51.21	10003862
2018-06-04	51.57	51.73	51.43	51.55	5523757
2018-06-05	51.27	51.50	50.67	50.78	9135955
2018-06-06	50.92	52.08	50.88	51.91	7945828
2018-06-07	52.26	52.72	51.86	52.14	8477617
2018-06-08	52.11	52.18	51.57	51.91	6412908
2018-06-11	52.20	52.44	51.77	51.78	6810384
2018-06-12	51.88	52.12	50.95	51.32	8953288
2018-06-13	51.48	52.36	51.27	51.60	7981400
2018-06-14	51.71	51.72	51.10	51.31	8620694
2018-06-15	50.91	51.42	50.58	51.16	11505664
2018-06-18	50.71	50.94	50.45	50.77	7493912
2018-06-19	50.17	50.19	49.49	49.92	12490091
2018-06-20	50.13	50.39	49.83	49.89	6570767
2018-06-21	49.66	50.12	48.98	49.79	11018359
2018-06-22	49.98	50.54	48.80	48.89	18478059
2018-06-25	48.65	48.79	47.46	47.93	14684249
2018-06-26	47.94	48.05	47.11	47.79	12097849
2018-06-27	47.94	48.50	47.19	47.19	11635916
2018-06-28	47.25	48.55	47.22	48.29	14183344
2018-06-29	48.98	49.27	47.38	47.40	13592225
2018-07-02	46.96	47.77	46.77	47.72	8655098
2018-07-03	47.87	47.89	46.94	47.02	5037768
2018-07-05	47.29	47.49	46.40	46.70	10577345
2018-07-06	46.53	47.29	46.28	47.09	7269740
2018-07-09	47.29	48.50	47.29	48.41	9412496
2018-07-10	48.43	48.65	47.99	48.10	9238826
2018-07-11	47.64	48.07	47.59	47.75	6089496
2018-07-12	48.00	48.27	47.80	48.02	7774660
2018-07-13	48.08	48.40	47.48	48.08	9772493
2018-07-16	48.22	49.09	48.20	48.90	8723993
2018-07-17	49.00	49.45	48.49	49.18	11138345
2018-07-18	50.75	51.50	50.05	50.56	18407322
2018-07-19	50.50	50.97	49.78	49.85	11363567
2018-07-20	49.65	50.59	49.59	50.27	8909994
2018-07-23	50.27	51.00	50.25	50.74	7728944
2018-07-24	50.98	51.53	50.84	50.98	7254883
2018-07-25	50.98	51.11	50.41	51.04	7466198
2018-07-26	51.22	51.36	50.92	50.99	5525022
2018-07-27	51.09	51.30	50.73	51.05	7253602
2018-07-30	50.88	51.31	50.43	50.90	10123712
2018-07-31	50.96	51.02	50.22	50.56	9714906
2018-08-01	50.94	51.18	50.04	50.18	9194876
2018-08-02	49.81	50.03	49.25	49.81	7882660
2018-08-03	49.97	50.16	49.73	49.91	5426539
2018-08-06	49.89	50.12	49.57	49.99	5086939
2018-08-07	50.15	50.84	50.10	50.13	5632265
2018-08-08	50.13	50.38	49.96	50.12	5884075
2018-08-09	50.10	50.25	49.41	49.44	7583434
2018-08-10	48.88	48.89	48.14	48.39	14321552
2018-08-13	48.34	48.48	47.28	47.35	11447455
2018-08-14	47.50	48.04	47.40	47.86	8695834
2018-08-15	47.26	47.59	47.02	47.45	9496125
2018-08-16	47.83	48.59	47.80	48.30	8264597
2018-08-17	48.17	48.61	48.17	48.37	5854527
2018-08-20	48.33	48.59	48.15	48.29	7898209
2018-08-21	48.12	48.94	48.01	48.54	9632036
2018-08-22	48.36	48.66	48.24	48.60	4951975
2018-08-23	48.42	48.72	47.98	48.13	7699280
2018-08-24	48.34	48.61	48.10	48.14	5620737
2018-08-27	48.48	50.10	48.42	49.89	13317463
2018-08-28	50.05	50.43	49.88	50.00	7419103
2018-08-29	50.00	50.19	49.58	49.95	7856650
2018-08-30	49.77	49.89	49.20	49.30	11399899
2018-08-31	49.09	49.09	48.57	48.83	7698386
2018-09-04	48.86	48.91	48.18	48.71	8548661
2018-09-05	48.65	49.05	48.51	48.72	5527517
2018-09-06	48.55	48.82	47.68	47.93	7990648
2018-09-07	48.02	48.40	47.88	48.22	7285237
2018-09-10	48.37	48.47	47.91	47.94	4924961
2018-09-11	47.71	48.04	47.39	47.86	5011708
2018-09-12	47.79	48.10	47.26	47.48	6231787
2018-09-13	47.73	48.10	47.50	47.72	8380123
2018-09-14	47.89	48.51	47.85	48.19	6955800
2018-09-17	48.50	48.54	47.56	47.68	6726514
2018-09-18	47.86	48.04	47.55	47.85	7082739
2018-09-19	47.88	49.36	47.88	49.10	12489109
2018-09-20	49.75	50.37	49.71	49.88	11810016
2018-09-21	49.93	49.97	49.15	49.41	21450371
2018-09-24	49.37	49.45	48.48	48.56	7917636
2018-09-25	48.70	49.19	48.25	48.28	9007555
2018-09-26	48.36	48.49	47.54	47.70	8443136
2018-09-27	47.83	48.16	47.55	47.77	12204923
2018-09-28	47.42	47.55	46.40	46.57	14187318
2018-10-01	46.92	47.31	46.52	46.63	9710524
2018-10-02	46.70	46.96	46.15	46.63	9589150
2018-10-03	47.17	47.73	46.98	47.11	8985334
2018-10-04	47.38	47.93	46.97	47.27	7722601
2018-10-05	47.38	47.53	46.50	46.75	7939075
2018-10-08	46.51	47.22	46.30	47.02	7054493
2018-10-09	46.70	46.81	45.94	46.16	9999920
2018-10-10	46.34	46.41	44.52	44.62	14143842
2018-10-11	44.18	44.78	43.17	43.49	21746894
2018-10-12	44.30	44.57	42.88	43.43	16049323
2018-10-15	43.42	43.77	43.07	43.47	11986809
2018-10-16	45.74	46.20	44.48	45.94	24174876
2018-10-17	45.96	47.84	45.53	47.19	22122135
2018-10-18	46.91	47.49	45.75	46.03	14873921
2018-10-19	46.07	46.73	45.64	46.42	14931528
2018-10-22	46.43	46.72	45.09	45.11	11166709
2018-10-23	44.02	44.81	43.31	44.52	15095320
2018-10-24	44.79	44.80	43.33	43.49	15067401
2018-10-25	43.96	44.96	43.95	44.55	13838470
2018-10-26	43.77	44.52	43.25	43.97	12997093
2018-10-29	44.59	45.08	43.29	43.65	12869775
2018-10-30	44.00	44.59	43.56	44.50	14780330
2018-10-31	45.14	46.34	45.11	45.66	16928328
2018-11-01	45.82	46.20	45.45	45.89	8679872
2018-11-02	46.50	46.95	45.54	45.95	10478833
2018-11-05	46.02	46.36	45.63	45.82	12318900
2018-11-06	45.78	46.07	45.29	45.72	10737349
2018-11-07	46.19	46.81	45.63	46.61	9951156
2018-11-08	46.33	46.85	46.20	46.43	9484122
2018-11-09	46.36	46.44	45.65	45.73	10017903
2018-11-12	45.52	45.85	43.92	44.13	14302034
2018-11-13	43.61	45.13	43.43	44.68	12346067
2018-11-14	45.09	46.75	43.05	43.85	13265247
2018-11-15	43.35	44.47	43.10	44.30	14057610
2018-11-16	43.99	44.34	43.47	44.13	9775079
2018-11-19	44.17	44.79	44.04	44.41	9856718
2018-11-20	43.89	44.01	42.54	43.10	16035711
2018-11-21	43.29	44.23	43.15	43.73	7961914
2018-11-23	43.28	43.61	43.05	43.08	4822440
2018-11-26	43.72	44.70	43.72	44.28	8862886
2018-11-27	44.02	44.40	43.83	44.05	8035949
2018-11-28	44.29	45.53	43.67	45.31	12380774
2018-11-29	44.90	45.09	44.32	44.51	9203174
2018-11-30	44.38	44.61	43.91	44.39	11282504
2018-12-03	45.07	46.14	45.00	45.41	15436860
2018-12-04	45.05	45.17	42.32	43.12	18401387
2018-12-06	41.65	42.73	40.98	42.61	17552418
2018-12-07	42.43	43.06	40.95	41.32	15499771
2018-12-10	41.09	41.42	39.56	40.71	16323168
2018-12-11	41.52	41.88	40.18	40.62	13619401
2018-12-12	41.11	41.76	40.80	40.81	14207559
2018-12-13	40.88	41.12	40.33	40.60	15964625
2018-12-14	40.07	40.94	39.53	39.64	17332199
2018-12-17	39.29	40.66	39.02	39.60	15786277
2018-12-18	39.95	40.82	39.64	39.89	14538285
2018-12-19	39.90	41.08	38.84	39.30	19412265
2018-12-20	38.89	39.66	38.56	38.91	27520303
2018-12-21	38.41	39.72	37.49	37.68	21528542
2018-12-24	37.61	38.00	36.74	37.01	11444426
2018-12-26	37.28	39.40	36.78	39.30	16814171
2018-12-27	38.48	39.77	38.33	39.66	13897851
2018-12-28	39.94	40.00	38.94	39.37	12854257
2018-12-31	39.67	40.08	39.07	39.65	9518406
2019-01-02	39.02	40.72	38.76	40.40	10648013
2019-01-03	40.22	40.22	39.25	39.68	13034509
2019-01-04	40.50	41.58	40.28	41.30	14371614
2019-01-07	41.51	42.16	40.98	41.71	11812629
2019-01-08	42.30	42.41	41.08	41.45	11398177
2019-01-09	41.91	42.21	41.25	41.74	9223047
2019-01-10	41.38	41.96	41.24	41.66	7560784
2019-01-11	41.28	41.87	40.96	41.74	8191878
2019-01-14	41.31	42.79	41.12	42.48	12336263
2019-01-15	42.21	42.99	42.03	42.88	11737024
2019-01-16	44.00	45.11	43.67	44.49	30530372
2019-01-17	42.45	43.18	41.61	42.53	47037208
2019-01-18	43.02	43.77	42.56	43.69	20614355
2019-01-22	42.42	42.74	41.93	42.41	20202401
2019-01-23	42.52	42.62	41.66	42.15	15583917
2019-01-24	41.95	42.58	41.84	42.05	13421572
2019-01-25	42.67	43.25	42.55	42.98	13422970
2019-01-28	42.44	42.73	42.06	42.65	10396739
2019-01-29	42.53	42.70	42.11	42.19	9916424
2019-01-30	42.35	42.97	42.07	42.79	12348090
2019-01-31	42.30	42.67	42.18	42.30	11163543
2019-02-01	42.30	42.73	41.79	41.82	13322116
2019-02-04	41.90	42.46	41.68	42.46	8715318
2019-02-05	42.38	42.56	42.22	42.45	9971528
2019-02-06	42.30	42.85	42.09	42.38	9744196
2019-02-07	42.11	42.18	41.04	41.48	12745444
2019-02-08	41.03	41.34	40.12	40.81	13993932
2019-02-11	41.00	41.08	40.19	40.21	17058346
2019-02-12	40.65	41.50	40.65	41.15	12400817
2019-02-13	41.50	42.03	41.16	41.19	9528340
2019-02-14	40.81	41.53	40.28	40.72	10414619
2019-02-15	41.16	42.08	41.13	41.99	13289736
2019-02-19	41.58	42.28	41.43	42.16	9401735
2019-02-20	42.09	42.48	42.02	42.42	10031557
2019-02-21	42.39	42.52	41.69	41.96	9603574
2019-02-22	42.05	42.24	41.60	41.79	10132145
2019-02-25	42.13	42.86	42.11	42.19	10804675
2019-02-26	41.98	42.68	41.63	42.41	10404423
2019-02-27	42.47	42.71	42.25	42.56	6916606
2019-02-28	42.49	42.62	41.84	41.98	12299943
2019-03-01	42.35	42.87	42.35	42.50	12336072
2019-03-04	42.55	43.10	41.80	42.00	12115076
2019-03-05	41.98	42.04	41.19	41.90	10449055
2019-03-06	41.83	42.09	41.59	41.62	7062738
2019-03-07	41.32	41.35	40.63	41.17	12502143
2019-03-08	40.58	41.50	40.40	41.36	11748387
2019-03-11	41.70	42.21	41.66	41.85	7191561
2019-03-12	41.95	42.19	41.82	42.03	7204448
2019-03-13	42.40	42.65	42.20	42.41	9269046
2019-03-14	42.30	42.92	42.30	42.69	8351177
2019-03-15	42.68	43.47	42.54	43.33	18992637
2019-03-18	43.47	44.21	43.47	44.03	10305938
2019-03-19	44.62	44.89	43.88	43.95	12548514
2019-03-20	43.74	43.80	42.93	43.03	15078498
2019-03-21	42.59	43.63	42.20	43.13	14576214
2019-03-22	42.56	42.72	41.28	41.72	25416776
2019-03-25	41.71	41.93	40.91	41.25	14504118
2019-03-26	41.71	42.23	41.34	41.88	9615437
2019-03-27	41.82	42.05	41.29	41.37	11251640
2019-03-28	41.49	41.97	41.38	41.93	8397024
2019-03-29	42.48	42.63	41.97	42.20	11811368
2019-04-01	42.78	43.95	42.75	43.53	25813282
2019-04-02	43.43	43.89	43.21	43.70	13101204
2019-04-03	44.25	44.64	44.04	44.38	11712103
2019-04-04	44.33	45.24	44.33	44.93	9120028
2019-04-05	45.13	45.38	44.73	44.90	8633865
2019-04-08	44.65	44.99	44.36	44.98	10898882
2019-04-09	44.65	44.67	43.95	44.26	7436163
2019-04-10	44.32	44.62	44.10	44.45	6703363
2019-04-11	44.74	45.08	44.47	44.80	7872707
2019-04-12	45.89	47.07	45.87	46.69	21641901
2019-04-15	46.47	46.79	45.92	46.08	11668987
2019-04-16	46.38	47.09	46.19	47.02	13358583
2019-04-17	47.85	48.55	47.13	48.26	19609975
2019-04-18	47.79	48.14	47.29	47.55	19906525
2019-04-22	47.37	47.45	46.98	47.29	7042052
2019-04-23	47.09	47.45	46.85	47.35	8163655
2019-04-24	47.13	47.61	47.05	47.38	9042508
2019-04-25	47.21	47.74	47.01	47.29	5585897
2019-04-26	47.40	47.92	47.23	47.59	7661270
2019-04-29	47.85	48.67	47.75	48.46	9702221
2019-04-30	48.50	48.62	47.86	48.25	8104851
2019-05-01	48.20	48.62	47.41	47.57	9056312
2019-05-02	47.67	48.03	47.40	47.81	7680525
2019-05-03	48.03	48.49	47.82	48.06	5829739
2019-05-06	46.97	47.86	46.84	47.71	6310038
2019-05-07	47.14	47.20	46.25	46.71	10365064
2019-05-08	46.51	47.19	46.47	46.53	7340460
2019-05-09	45.91	46.49	45.49	46.45	8102264
2019-05-10	46.25	46.42	45.71	46.34	9749244
2019-05-13	45.20	45.27	43.94	44.18	16506404
2019-05-14	44.18	44.59	43.98	44.01	17302187
2019-05-15	43.28	44.28	42.86	43.90	10703080
2019-05-16	44.06	44.72	43.92	44.28	9305005
2019-05-17	43.52	44.32	43.50	43.88	8411718
2019-05-20	43.49	44.16	43.33	43.87	8951644
2019-05-21	44.24	44.53	44.14	44.39	5936391
2019-05-22	44.11	44.30	43.43	43.49	10109593
2019-05-23	42.75	42.82	42.15	42.71	13128975
2019-05-24	43.03	43.20	42.69	42.96	6172306
2019-05-28	42.85	43.07	42.16	42.17	10539520
2019-05-29	41.74	42.24	41.57	42.19	9808742
2019-05-30	42.46	42.63	41.53	41.83	7797240
2019-05-31	41.11	41.28	40.60	40.69	11328629
2019-06-03	40.71	41.09	40.43	40.73	10133244
2019-06-04	41.43	42.57	41.38	42.48	11860935
2019-06-05	42.50	42.67	41.95	42.43	6421315
2019-06-06	42.25	42.99	42.15	42.81	5741545
2019-06-07	42.67	43.07	42.58	42.70	7546203
2019-06-10	43.24	43.84	43.20	43.29	8693295
2019-06-11	43.77	44.18	43.41	43.67	10654592
2019-06-12	43.44	43.44	42.54	42.62	8073786
2019-06-13	42.68	43.22	42.54	42.95	7530917
2019-06-14	43.19	43.22	42.51	42.82	7102628
2019-06-17	42.73	43.08	42.44	42.51	5658706
2019-06-18	42.57	43.81	42.44	43.34	10094493
2019-06-19	43.70	43.91	43.11	43.14	8034252
2019-06-20	43.60	43.95	42.99	43.46	9922837
2019-06-21	43.58	44.17	43.44	43.58	18451155
2019-06-24	43.50	43.90	42.99	43.07	8141400
2019-06-25	42.97	43.00	42.24	42.66	10232874
2019-06-26	42.78	43.29	42.75	42.99	7826369
2019-06-27	43.30	43.65	43.08	43.49	7459832
2019-06-28	44.20	44.57	43.74	43.81	15445649
2019-07-01	44.59	45.06	43.52	43.95	12225118
2019-07-02	43.70	43.93	43.40	43.83	8234802
2019-07-03	43.95	44.15	43.82	43.99	4470788
2019-07-05	44.49	44.82	44.07	44.21	6276024
2019-07-08	43.59	43.96	43.29	43.49	7060245
2019-07-09	43.08	43.87	43.02	43.78	5942327
2019-07-10	43.76	43.98	43.24	43.31	5310978
2019-07-11	43.49	44.33	43.38	44.18	8799426
2019-07-12	44.55	44.90	44.38	44.87	9565715
2019-07-15	45.01	45.01	44.29	44.43	7870655
2019-07-16	44.80	45.06	44.27	44.43	10171236
2019-07-17	44.26	44.32	43.66	43.77	9131788
2019-07-18	43.67	44.52	43.51	44.43	11187450
2019-07-19	44.35	44.71	44.33	44.39	10083648
2019-07-22	44.22	44.60	43.94	44.50	7091856
2019-07-23	44.77	45.29	44.77	45.10	9859575
2019-07-24	44.89	45.71	44.86	45.50	8092568
2019-07-25	45.50	45.57	44.60	44.87	8733840
2019-07-26	44.99	45.77	44.91	45.74	8320981
2019-07-29	45.64	45.73	45.07	44.88	8666967
2019-07-30	44.61	44.85	44.17	44.67	7339121
2019-07-31	44.70	44.99	44.28	44.56	8317093
2019-08-01	44.42	44.74	42.69	42.93	12963863
2019-08-02	42.73	42.75	41.24	42.12	16089937
2019-08-05	40.93	41.00	39.94	40.49	15311134
2019-08-06	40.95	41.33	40.47	41.22	10481193
2019-08-07	40.27	40.66	39.47	40.56	14108530
2019-08-08	41.01	41.46	40.64	41.27	9884353
2019-08-09	40.99	41.82	40.65	41.50	11011436
2019-08-12	40.77	40.90	40.16	40.36	8779765
2019-08-13	40.39	41.33	40.08	40.69	10942303
2019-08-14	39.57	39.57	38.84	39.33	17133401
2019-08-15	39.43	39.59	38.76	39.10	10818552
2019-08-16	39.53	40.19	39.42	39.94	9742767
2019-08-19	40.74	40.83	40.23	40.37	7803131
2019-08-20	40.04	40.29	39.83	39.90	11352657
2019-08-21	40.48	40.53	39.83	39.94	9878357
2019-08-22	40.36	40.42	39.92	40.27	8126381
2019-08-23	40.05	40.40	39.11	39.33	12310842
2019-08-26	39.84	40.27	39.70	40.16	10409414
2019-08-27	40.25	40.34	39.45	39.79	8745299
2019-08-28	39.40	40.70	39.35	40.38	9881886
2019-08-29	40.89	41.50	40.87	41.29	12191901
2019-08-30	41.68	41.87	41.30	41.49	7426965
2019-09-03	41.04	41.09	40.35	40.99	8675908
2019-09-04	41.44	41.69	41.30	41.53	6843792
2019-09-05	42.30	43.11	42.30	42.47	8104020
2019-09-06	42.47	42.55	42.01	42.18	7012752
2019-09-09	42.54	43.49	42.54	43.11	11888753
2019-09-10	43.28	43.81	43.06	43.58	12292914
2019-09-11	43.74	43.94	43.21	43.94	9877893
2019-09-12	43.51	44.44	43.38	44.32	13254316
2019-09-13	44.95	45.45	44.73	45.16	11364491
2019-09-16	44.49	45.05	44.35	44.75	6289751
2019-09-17	44.50	44.50	43.55	44.21	9843665
2019-09-18	43.91	44.49	43.65	44.36	8327576
2019-09-19	44.21	44.47	43.91	44.02	6483567
2019-09-20	44.22	44.60	43.63	43.67	22497623
2019-09-23	43.27	43.78	42.94	43.56	7357132
2019-09-24	43.77	43.77	42.37	42.54	11367248
2019-09-25	42.35	43.16	42.35	43.04	6943261
2019-09-26	42.96	43.01	42.58	42.62	5381131
2019-09-27	42.96	43.18	42.50	42.84	8005192
2019-09-30	43.07	43.20	42.58	42.67	6245321
2019-10-01	42.51	42.65	41.25	41.38	13583305
2019-10-02	41.04	41.09	40.09	40.23	12145026
2019-10-03	40.05	40.30	39.30	40.25	12221742
2019-10-04	40.34	40.82	40.18	40.78	6085180
2019-10-07	40.60	41.11	40.55	40.68	6394719
2019-10-08	40.05	40.20	39.69	39.82	8453598
2019-10-09	40.19	40.65	40.03	40.44	8999811
2019-10-10	40.86	41.41	40.75	41.05	8337146
2019-10-11	42.00	42.59	41.90	41.93	14990407
2019-10-14	41.77	42.31	41.68	42.25	6717592
2019-10-15	42.39	42.92	41.91	42.53	10293487
2019-10-16	42.59	43.15	42.45	42.79	10157239
2019-10-17	44.37	44.50	43.44	43.44	18020935
2019-10-18	43.53	43.86	43.23	43.66	10494743
2019-10-21	44.08	45.09	44.08	44.98	14384851
2019-10-22	44.85	45.62	44.57	45.38	12488325
2019-10-23	45.13	45.93	45.10	45.91	8441685
2019-10-24	46.00	46.13	45.51	45.76	7493880
2019-10-25	45.70	46.46	45.61	46.37	9576369
2019-10-28	46.49	47.16	46.47	46.84	10276046
2019-10-29	46.53	46.93	46.53	46.48	7773625
2019-10-30	46.26	46.29	45.83	46.26	7101420
2019-10-31	45.95	46.26	45.33	46.05	9414106
2019-11-01	46.52	47.40	46.46	47.33	9765948
2019-11-04	47.99	49.00	47.88	48.83	15965869
2019-11-05	48.97	49.89	48.68	48.75	13894126
2019-11-06	48.74	48.80	48.24	48.56	7872371
2019-11-07	49.12	49.58	48.57	48.66	14501500
2019-11-08	48.64	49.15	48.29	49.15	7966635
2019-11-11	48.86	49.39	48.71	49.09	7107518
2019-11-12	49.07	49.21	48.77	49.01	6400983
2019-11-13	48.52	48.58	48.19	48.39	7093249
2019-11-14	48.32	48.72	48.21	48.61	5836618
2019-11-15	48.87	49.16	48.72	48.99	6439116
2019-11-18	48.84	49.09	48.56	49.03	6447878
2019-11-19	49.22	49.60	49.21	49.33	6980321
2019-11-20	48.96	49.11	48.39	49.10	9138743
2019-11-21	49.25	49.34	48.73	48.84	8353623
2019-11-22	48.94	49.26	48.82	49.25	6609776
2019-11-25	49.35	49.98	49.32	49.96	8463572
2019-11-26	49.92	49.93	49.07	49.41	10369313
2019-11-27	49.63	49.87	49.50	49.78	8614071
2019-11-29	49.70	49.72	49.37	49.48	4138428
2019-12-02	49.58	49.96	49.06	49.08	8117599
2019-12-03	48.41	48.44	47.44	48.11	12608613
2019-12-04	48.36	49.09	48.17	48.84	8608998
2019-12-05	49.14	49.26	48.95	49.07	6680673
2019-12-06	49.84	50.24	49.73	49.80	9487810
2019-12-09	49.53	49.90	49.43	49.60	6409856
2019-12-10	49.53	49.93	49.27	49.67	10009607
2019-12-11	49.66	49.79	49.42	49.45	6296326
2019-12-12	49.65	50.87	49.47	50.69	11553705
2019-12-13	50.74	51.15	50.14	50.24	10191244
2019-12-16	50.77	51.12	50.60	50.72	11007602
2019-12-17	50.82	51.22	50.77	50.90	10447045
2019-12-18	51.00	51.12	50.64	50.66	9513060
2019-12-19	50.65	51.00	50.55	50.86	9222000
2019-12-20	51.44	51.44	50.66	50.69	18743335
2019-12-23	50.91	51.10	50.71	50.72	6547641
2019-12-24	50.83	50.93	50.57	50.69	2087767
2019-12-26	50.97	51.29	50.86	51.11	5517449
2019-12-27	51.33	51.33	50.93	51.09	4117109
2019-12-30	51.36	51.38	50.92	50.96	4532760
2019-12-31	50.96	51.13	50.74	51.12	5132637
2020-01-02	51.20	52.06	51.17	52.04	7440294
2020-01-03	51.22	51.45	50.83	51.20	6706712
2020-01-06	50.67	51.04	50.46	51.02	7478540
2020-01-07	51.04	51.19	50.71	50.92	4572114
2020-01-08	50.96	51.79	50.90	51.57	6185249
2020-01-09	52.17	52.25	51.82	52.06	7310275
2020-01-10	52.15	52.47	51.92	52.21	7690485
2020-01-13	52.21	52.78	52.07	52.78	8335362
2020-01-14	53.06	53.25	52.68	52.86	9605014
2020-01-15	52.48	52.94	52.11	52.94	11342486
2020-01-16	56.05	57.36	55.65	56.44	34590664
2020-01-17	56.26	57.57	56.18	57.51	15403886
2020-01-21	55.88	56.48	55.18	55.92	20833888
2020-01-22	56.18	56.51	55.85	55.86	10276830
2020-01-23	55.22	55.65	54.80	55.53	10064905
2020-01-24	55.53	55.61	54.10	54.55	9752123
2020-01-27	53.00	53.69	52.86	53.11	10649107
2020-01-28	53.80	54.44	53.38	54.02	9232924
2020-01-29	54.48	54.55	53.68	53.33	9027852
2020-01-30	52.61	53.86	52.40	53.82	8685860
2020-01-31	53.20	53.28	51.89	52.26	11286887
2020-02-03	52.64	53.59	52.58	52.60	8375623
2020-02-04	53.75	54.60	53.73	54.02	9375133
2020-02-05	54.86	55.15	54.38	54.99	8237518
2020-02-06	55.43	55.49	54.61	55.01	6976882
2020-02-07	54.61	55.11	54.42	55.03	7587971
2020-02-10	54.68	55.36	54.62	55.35	5115052
2020-02-11	55.74	56.25	55.69	55.78	7120808
2020-02-12	56.35	56.66	56.11	56.18	7130011
2020-02-13	55.80	55.99	55.50	55.93	5718394
2020-02-14	55.90	56.12	55.54	55.84	4579308
2020-02-18	55.80	55.96	54.94	55.52	6898811
2020-02-19	55.86	56.43	55.49	56.31	6075295
2020-02-20	54.00	55.51	53.59	53.75	58533497
2020-02-21	53.50	53.59	52.09	52.42	29541326
2020-02-24	50.31	50.49	49.21	49.68	28670358
2020-02-25	49.98	50.15	47.56	48.03	25568358
2020-02-26	48.22	48.55	46.89	47.24	22286787
2020-02-27	45.74	47.21	45.16	45.41	26815173
2020-02-28	43.87	45.55	43.69	45.03	36983543
2020-03-02	45.11	46.48	44.40	46.48	23234145
2020-03-03	46.37	46.92	43.86	44.40	30206617
2020-03-04	45.16	45.32	44.21	45.24	21938107
2020-03-05	43.51	43.94	42.14	42.59	23950190
2020-03-06	40.51	42.24	40.34	41.84	30898354
2020-03-09	36.85	39.02	36.85	37.50	28177463
2020-03-10	39.81	39.99	37.05	39.50	27110969
2020-03-11	38.23	38.86	36.44	36.87	27383553
2020-03-12	33.91	34.91	31.21	31.31	27964640
2020-03-13	34.27	37.52	33.07	37.50	33305139
2020-03-16	31.07	35.27	30.36	31.65	26789927
2020-03-17	32.37	35.12	30.11	33.79	27047360
2020-03-18	31.34	32.84	27.20	30.75	27603006
2020-03-19	30.35	32.90	28.74	30.92	23929644
2020-03-20	31.25	31.45	29.19	29.63	27472498
2020-03-23	29.15	29.79	27.76	27.81	26400955
2020-03-24	30.09	33.38	29.40	33.22	25905496
2020-03-25	33.90	35.48	32.25	33.99	27198494
2020-03-26	33.80	36.85	33.33	35.71	26425797
2020-03-27	33.64	34.73	33.12	33.90	33375420
2020-03-30	33.53	35.34	32.97	34.84	18046780
2020-03-31	34.53	35.29	33.72	34.00	17122553
2020-04-01	31.68	32.41	31.16	31.62	23755111
2020-04-02	31.34	34.00	31.25	33.90	21656043
2020-04-03	33.56	34.30	32.86	33.85	16926486
2020-04-06	35.93	37.50	35.75	37.01	18788712
2020-04-07	39.66	39.66	36.86	36.94	19536694
2020-04-08	37.71	39.79	37.45	39.37	15376701
2020-04-09	40.26	41.85	40.18	41.08	21904393
2020-04-13	40.88	41.00	39.25	39.58	13369867
2020-04-14	40.51	40.77	38.37	39.86	14471851
2020-04-15	38.21	39.41	37.59	38.40	15590055
2020-04-16	37.86	38.82	37.07	38.36	27913002
2020-04-17	39.55	40.10	38.19	39.09	25074468
2020-04-20	38.19	39.54	37.82	38.36	16573774
2020-04-21	37.30	38.14	36.56	36.95	14134853
2020-04-22	37.87	38.18	37.44	37.81	10455168
2020-04-23	38.10	38.39	37.28	37.47	8694790
2020-04-24	37.97	38.19	37.26	37.97	8571340
2020-04-27	38.64	39.55	38.33	39.31	11619370
2020-04-28	40.57	41.38	39.84	39.78	12778364
2020-04-29	41.10	41.36	40.55	40.79	15880383
2020-04-30	39.90	40.11	39.00	39.43	13431739
2020-05-01	38.35	38.72	37.91	38.40	12806181
2020-05-04	38.00	38.22	37.17	38.09	13985071
2020-05-05	38.98	39.31	37.90	37.98	8951215
2020-05-06	38.47	38.63	37.05	37.30	7817785
2020-05-07	37.76	39.14	37.76	38.81	9352100
2020-05-08	39.51	40.17	39.20	40.08	12097712
2020-05-11	39.38	40.06	39.30	39.83	10106435
2020-05-12	39.97	40.07	38.35	38.42	13605558
2020-05-13	38.15	38.28	36.61	36.99	11565874
2020-05-14	36.26	37.97	35.53	37.81	14986649
2020-05-15	37.26	37.81	37.02	37.29	9176032
2020-05-18	38.92	40.65	38.68	40.28	14727110
2020-05-19	40.10	40.55	39.29	39.33	8895495
2020-05-20	40.07	41.25	40.04	41.06	12031995
2020-05-21	40.77	40.93	39.84	40.30	9654223
2020-05-22	40.23	40.54	39.80	40.13	6468870
2020-05-26	41.87	43.79	41.55	43.69	19709852
2020-05-27	45.78	46.92	45.31	46.86	25892352
2020-05-28	47.25	47.32	44.28	44.40	17617296
2020-05-29	44.01	44.79	43.52	44.20	13102217
2020-06-01	44.52	45.07	43.95	44.70	8651542
2020-06-02	45.18	46.26	44.88	45.58	11179214
2020-06-03	46.98	47.49	46.44	46.91	11253469
2020-06-04	46.71	48.75	46.69	48.69	15279620
2020-06-05	51.30	51.85	49.24	49.53	17976074
2020-06-08	50.52	50.68	49.38	50.15	12150265
2020-06-09	48.72	50.69	48.57	50.40	15090449
2020-06-10	50.03	50.50	48.61	48.69	14770858
2020-06-11	46.13	47.20	44.44	44.57	17961917
2020-06-12	46.76	46.95	45.12	46.28	14093076
2020-06-15	44.66	47.85	44.60	47.40	14761443
2020-06-16	49.44	49.60	46.91	48.56	13554814
2020-06-17	48.70	48.78	47.66	47.76	8674443
2020-06-18	47.12	48.38	46.97	47.58	9825246
2020-06-19	48.46	48.68	46.71	46.93	20962699
2020-06-22	46.80	47.61	46.55	47.38	11657353
2020-06-23	48.27	48.48	47.61	47.89	9672599
2020-06-24	47.59	47.65	46.42	46.95	12806219
2020-06-25	46.71	48.86	46.54	48.79	15014346
2020-06-26	48.30	48.37	46.61	47.05	20082528
2020-06-29	47.57	47.80	46.65	47.24	9380766
2020-06-30	47.06	48.53	47.06	48.30	11894391
2020-07-01	48.41	49.08	47.25	47.61	11363839
2020-07-02	48.86	49.03	47.68	47.79	7488814
2020-07-06	48.87	49.37	48.70	48.82	10649573
2020-07-07	48.52	48.55	47.39	47.49	8750686
2020-07-08	47.63	48.99	47.28	48.91	12322190
2020-07-09	48.80	49.05	47.02	47.51	9119909
2020-07-10	47.59	49.88	47.52	49.80	13386042
2020-07-13	51.03	51.03	49.88	50.22	14903987
2020-07-14	50.27	50.58	48.91	50.50	16075621
2020-07-15	52.49	52.49	50.46	51.35	17424159
2020-07-16	51.58	53.51	51.34	52.64	25026766
2020-07-17	52.78	53.01	51.98	52.41	16274884
2020-07-20	51.76	52.07	51.35	51.86	10423556
2020-07-21	52.10	52.45	51.52	52.38	11956468
2020-07-22	52.00	52.35	50.99	51.00	13603995
2020-07-23	50.99	51.25	50.31	50.56	13526984
2020-07-24	50.56	50.80	50.07	50.18	6860824
2020-07-27	49.91	51.57	49.73	51.32	12087057
2020-07-28	50.83	51.22	50.21	50.26	7287935
2020-07-29	50.27	50.66	49.88	50.24	8074269
2020-07-30	49.36	49.36	48.55	48.95	9410093
2020-07-31	49.02	49.03	48.27	48.88	9664610
2020-08-03	49.22	49.91	48.72	49.46	9913058
2020-08-04	49.50	49.77	49.08	49.26	6351292
2020-08-05	49.59	49.96	49.44	49.77	6701327
2020-08-06	49.83	49.98	49.24	49.45	5701120
2020-08-07	49.21	50.47	49.08	50.35	6225854
2020-08-10	50.50	50.83	50.26	50.58	6518312
2020-08-11	51.64	52.87	51.57	51.78	11792644
2020-08-12	52.63	53.42	51.91	52.38	8950091
2020-08-13	51.93	52.46	51.71	52.18	5728684
2020-08-14	51.68	52.55	51.65	52.30	5782322
2020-08-17	52.20	52.30	51.09	51.28	7332966
2020-08-18	51.17	51.37	50.65	50.92	6449980
2020-08-19	51.19	52.03	51.14	51.37	5957612
2020-08-20	50.73	51.07	50.50	50.80	5186346
2020-08-21	50.59	51.42	50.50	51.10	6408525
2020-08-24	51.31	52.47	51.16	52.37	7728471
2020-08-25	52.81	52.89	51.85	52.05	8425547
2020-08-26	51.99	52.11	51.61	51.71	5920758
2020-08-27	51.76	52.87	51.68	52.61	8910127
2020-08-28	53.00	53.00	52.45	52.89	8743821
2020-08-31	52.89	52.89	52.25	52.26	8026556
2020-09-01	51.92	52.82	51.69	52.58	5568878
2020-09-02	52.61	53.47	52.47	53.25	7547103
2020-09-03	53.60	54.38	52.20	52.75	11029568
2020-09-04	53.44	53.76	51.76	52.71	9413215
2020-09-08	52.29	52.29	50.09	50.17	10946564
2020-09-09	50.59	51.63	50.43	51.06	8808475
2020-09-10	51.33	51.59	50.17	50.29	8609094
2020-09-11	50.36	50.95	50.06	50.35	8969704
2020-09-14	50.96	51.57	50.30	51.15	8812184
2020-09-15	51.16	51.34	50.27	50.39	7660121
2020-09-16	50.48	51.91	50.31	51.15	8699746
2020-09-17	50.39	50.93	49.98	50.25	7533674
2020-09-18	50.37	50.94	50.05	50.08	10743889
2020-09-21	48.86	49.09	47.51	48.36	12909933
2020-09-22	48.24	48.59	46.93	47.63	11164792
2020-09-23	47.86	48.24	46.39	46.42	8248128
2020-09-24	46.54	47.42	45.86	46.61	9832684
2020-09-25	46.28	47.33	45.92	47.04	9815974
2020-09-28	47.89	49.14	47.81	48.38	9466192
2020-09-29	48.07	48.26	47.19	47.24	11360594
2020-09-30	47.67	48.99	47.54	48.35	15047271
2020-10-01	48.75	49.07	46.90	47.26	25275383
2020-10-02	46.49	48.34	46.42	47.97	12681791
2020-10-05	48.43	48.89	47.78	48.60	19140147
2020-10-06	49.20	49.41	47.47	47.74	22980198
2020-10-07	48.38	49.17	48.24	48.71	12019111
2020-10-08	47.98	49.49	47.26	49.00	23836623
2020-10-09	49.44	49.73	48.73	48.83	11381797
2020-10-12	49.27	51.01	49.03	50.74	17615010
2020-10-13	51.12	51.24	49.99	50.44	17448025
2020-10-14	50.91	51.39	50.38	50.65	20377839
2020-10-15	49.93	51.87	49.92	51.33	21059655
2020-10-16	51.53	52.27	51.43	51.85	16923295
2020-10-19	52.19	52.19	50.79	50.95	12677005
2020-10-20	51.56	52.27	51.37	51.47	11177607
2020-10-21	51.49	51.81	50.26	50.38	18583166
2020-10-22	50.42	51.98	50.12	51.77	13266863
2020-10-23	52.25	52.61	51.54	51.87	11538513
2020-10-26	51.15	51.28	49.80	50.32	15561375
2020-10-27	50.25	50.28	48.58	48.59	11593349
2020-10-28	47.56	48.11	47.19	47.22	13622836
2020-10-29	47.05	48.43	46.55	48.12	10887776
2020-10-30	47.96	48.26	47.01	48.15	14909309
2020-11-02	48.88	49.84	48.44	49.38	16337826
2020-11-03	50.41	51.46	50.41	51.18	13142230
2020-11-04	50.53	52.32	50.51	51.43	17377963
2020-11-05	52.00	52.78	51.58	52.20	9444282
2020-11-06	52.58	52.62	51.51	51.70	6453734
2020-11-09	55.41	56.91	55.06	56.02	24243330
2020-11-10	56.59	56.82	54.90	55.75	15502868
2020-11-11	55.94	56.67	55.39	56.34	9731560
2020-11-12	55.50	55.93	54.99	55.55	9890063
2020-11-13	55.96	57.05	55.91	56.61	9919372
2020-11-16	57.76	58.14	57.03	58.11	12201431
2020-11-17	57.51	58.89	57.20	58.81	9599328
2020-11-18	59.00	60.13	58.77	58.81	11536660
2020-11-19	58.56	58.69	57.86	58.63	7220169
2020-11-20	58.36	58.74	57.51	57.81	7740426
2020-11-23	58.67	60.77	58.61	60.27	12651787
2020-11-24	61.14	63.66	60.64	63.60	22361328
2020-11-25	63.00	63.77	62.25	63.48	11509714
2020-11-27	63.48	63.96	63.07	63.84	5581487
2020-11-30	63.58	63.83	61.59	61.83	15610709
2020-12-01	63.12	63.80	62.77	63.28	15857747
2020-12-02	63.07	64.26	62.89	64.02	10790797
2020-12-03	64.06	64.62	63.82	64.06	11757871
2020-12-04	64.51	65.19	64.28	65.00	10169054
2020-12-07	64.54	65.18	63.88	64.26	10402058
2020-12-08	63.47	64.38	63.41	63.91	6386224
2020-12-09	64.70	65.43	64.10	64.37	10145535
2020-12-10	63.60	64.55	63.33	64.44	8888349
2020-12-11	63.40	63.72	62.70	63.32	9034197
2020-12-14	64.25	64.30	61.86	61.88	10236584
2020-12-15	62.49	64.03	62.16	63.95	9746935
2020-12-16	63.76	64.37	63.59	64.23	8806355
2020-12-17	64.41	64.75	64.07	64.67	7197498
2020-12-18	64.83	64.93	63.35	64.18	15490997
2020-12-21	66.01	68.30	65.80	67.83	14787830
2020-12-22	68.25	68.25	66.59	66.64	9809755
2020-12-23	67.00	68.97	66.97	68.21	8772476
2020-12-24	68.36	68.58	67.76	68.09	3126691
2020-12-28	68.56	68.84	67.97	68.05	7417070
2020-12-29	68.31	68.49	67.31	67.71	4701262
2020-12-30	67.83	68.19	67.57	67.84	5283216
2020-12-31	67.80	68.74	67.41	68.53	5295181
2021-01-04	69.28	69.93	67.72	68.33	14014631
2021-01-05	68.16	70.08	68.08	69.49	11120399
2021-01-06	71.41	74.88	70.56	73.68	18334255
2021-01-07	74.80	76.51	74.80	74.94	13530361
2021-01-08	74.47	75.34	73.85	75.25	12896201
2021-01-11	74.24	76.50	73.67	76.06	9081177
2021-01-12	76.56	77.17	75.52	75.80	11831096
2021-01-13	75.81	76.43	75.01	75.56	9852176
2021-01-14	75.85	76.84	75.72	76.47	9854347
2021-01-15	75.07	75.57	74.15	75.24	12879628
2021-01-19	76.52	76.60	74.69	74.99	14897745
2021-01-20	76.51	77.76	74.30	74.84	16132961
2021-01-21	75.00	75.89	73.74	74.70	13591901
2021-01-22	72.55	74.70	72.41	74.13	15459988
2021-01-25	73.52	74.02	71.92	72.38	15933115
2021-01-26	72.74	73.32	71.14	71.21	10899728
2021-01-27	69.73	70.26	67.85	68.07	17002601
2021-01-28	69.44	70.77	68.65	69.32	14986197
2021-01-29	69.01	70.06	66.85	67.05	17566053
2021-02-01	67.88	68.12	67.27	67.67	11961557
2021-02-02	69.12	71.37	69.02	70.95	13893927
2021-02-03	70.87	71.34	70.31	70.60	8014333
2021-02-04	70.93	72.32	70.77	72.29	8889354
2021-02-05	73.10	73.72	72.55	73.22	8832176
2021-02-08	73.64	74.29	73.40	74.23	9018095
2021-02-09	73.90	74.68	73.37	74.24	7429868
2021-02-10	74.60	74.87	73.55	74.33	7465888
2021-02-11	74.33	74.77	72.78	73.72	6972883
2021-02-12	73.88	75.02	73.88	74.61	7280083
2021-02-16	76.25	76.42	75.28	76.05	8550568
2021-02-17	75.00	75.90	74.71	75.45	7807802
2021-02-18	75.15	75.55	74.17	74.83	7156641
2021-02-19	75.45	76.36	75.43	76.00	7685332
2021-02-22	75.70	77.99	75.58	77.40	11193715
2021-02-23	77.26	77.86	76.26	77.50	12174910
2021-02-24	77.68	80.10	77.65	79.88	12681538
2021-02-25	80.50	81.40	78.11	78.43	11674604
2021-02-26	78.04	78.85	76.33	76.87	30391836
2021-03-01	78.05	79.54	78.04	79.16	11453114
2021-03-02	79.81	81.55	79.60	80.79	11955485
2021-03-03	81.16	82.94	81.16	82.06	13053028
2021-03-04	82.14	83.48	79.81	81.11	15809887
2021-03-05	82.41	82.56	78.38	80.87	16360414
2021-03-08	81.93	82.96	80.79	81.10	10151916
2021-03-09	80.20	82.33	79.43	80.85	11588679
2021-03-10	81.74	83.42	81.42	83.09	10775841
2021-03-11	82.55	83.81	82.49	83.25	8951493
2021-03-12	84.55	85.08	83.79	84.34	8690904
2021-03-15	84.90	85.08	82.97	83.86	9019234
2021-03-16	83.51	83.70	81.84	82.54	9471980
2021-03-17	83.60	84.14	82.45	83.86	8049279
2021-03-18	84.73	86.64	83.73	83.94	10230087
2021-03-19	82.61	83.61	81.40	82.94	11557556
2021-03-22	82.47	82.57	81.49	81.92	7169919
2021-03-23	81.14	81.92	78.85	79.12	10235491
2021-03-24	80.10	81.44	79.29	79.33	8458959
2021-03-25	79.29	80.38	78.31	80.13	11363846
2021-03-26	81.63	81.74	79.05	79.98	11107395
2021-03-29	77.00	78.85	76.00	77.88	21931739
2021-03-30	78.67	80.04	78.50	79.09	12062974
2021-03-31	78.67	79.00	77.65	77.66	12085487
2021-04-01	77.88	78.28	77.50	78.22	13195642
2021-04-05	79.20	79.31	77.83	78.00	10458839
2021-04-06	77.80	79.11	77.51	79.09	9444957
2021-04-07	79.04	79.72	78.45	79.04	8329267
2021-04-08	78.50	80.49	78.16	80.20	9352681
2021-04-09	80.48	80.73	79.37	80.72	10693486
2021-04-12	80.95	81.07	79.52	80.18	8939702
2021-04-13	79.90	80.03	78.96	79.53	7085182
2021-04-14	79.61	82.05	79.30	80.79	10585518
2021-04-15	81.35	81.41	79.85	80.82	9930807
2021-04-16	81.00	81.68	77.76	78.59	29086410
2021-04-19	78.30	80.37	78.11	80.03	15151022
2021-04-20	79.31	79.63	76.60	77.29	13052808
2021-04-21	76.73	79.34	76.25	79.25	11075916
2021-04-22	78.92	79.50	78.15	78.29	9871688
2021-04-23	78.29	81.30	78.29	80.95	12005507
2021-04-26	81.81	82.42	81.38	81.52	8033545
2021-04-27	81.41	82.05	81.20	81.96	7057351
2021-04-28	82.40	82.95	82.07	82.38	7228232
2021-04-29	83.20	83.79	82.13	83.64	9974779
2021-04-30	82.89	83.28	82.23	82.55	9298561
2021-05-03	83.11	83.49	82.30	82.46	6759028
2021-05-04	82.09	82.83	80.75	82.64	8802743
2021-05-05	82.91	84.84	82.24	84.51	6048272
2021-05-06	84.93	86.91	84.40	86.83	11887886
2021-05-07	85.48	88.04	85.34	87.70	9947562
2021-05-10	88.07	88.88	86.43	86.47	9344493
2021-05-11	85.06	85.94	83.84	84.92	10397837
2021-05-12	85.40	86.19	83.36	83.68	12602234
2021-05-13	83.69	85.65	83.41	84.86	8639703
2021-05-14	85.61	87.58	85.61	87.35	7755892
2021-05-17	86.79	88.12	86.30	88.09	7157909
2021-05-18	88.23	88.57	86.87	86.97	6631739
2021-05-19	85.31	86.10	84.32	86.05	10165571
2021-05-20	86.18	87.03	85.32	86.47	7722254
2021-05-21	86.94	88.78	86.73	88.34	9326791
2021-05-24	88.71	90.20	88.32	89.69	7788809
2021-05-25	90.28	91.35	88.74	88.86	10599576
2021-05-26	88.66	89.85	87.95	89.35	8665187
2021-05-27	90.10	90.92	88.59	90.30	21840860
2021-05-28	90.55	91.28	89.90	90.95	9487234
2021-06-01	92.39	93.31	91.87	92.11	9576445
2021-06-02	92.51	93.15	91.56	92.76	6878373
2021-06-03	92.33	93.92	92.16	93.35	7926780
2021-06-04	93.86	94.17	92.64	93.96	6406799
2021-06-07	94.23	94.27	92.74	93.21	6773849
2021-06-08	92.35	93.19	91.69	92.79	7036268
2021-06-09	92.38	93.22	91.79	92.67	7811995
2021-06-10	93.50	93.98	91.53	91.68	6584900
2021-06-11	91.72	92.56	91.69	92.05	6509422
2021-06-14	91.79	91.89	89.89	90.72	10163098
2021-06-15	91.09	91.20	89.90	90.70	7458998
2021-06-16	90.50	91.64	89.45	91.10	11370300
2021-06-17	91.74	91.75	87.06	87.91	11131624
2021-06-18	86.39	86.90	83.91	84.09	22453941
2021-06-21	84.57	86.45	84.22	85.94	10672674
2021-06-22	85.86	86.22	84.98	85.70	9664149
2021-06-23	86.04	86.32	85.57	85.87	7139039
2021-06-24	86.46	87.39	85.84	87.08	7953467
2021-06-25	87.53	88.62	86.72	88.40	11138983
2021-06-28	88.06	88.20	86.43	87.70	6174579
2021-06-29	91.09	91.63	89.78	90.64	15413730
2021-06-30	90.17	91.91	90.13	91.69	9780260
2021-07-01	91.92	92.23	91.05	92.02	6792221
2021-07-02	91.90	92.08	91.33	92.03	4818901
2021-07-06	91.75	91.89	89.66	90.21	6701215
2021-07-07	89.64	90.46	88.57	90.03	6771635
2021-07-08	88.10	88.64	86.95	87.64	8778830
2021-07-09	89.36	90.62	88.61	90.33	7306495
2021-07-12	90.24	93.52	89.76	92.75	11951063
2021-07-13	92.47	93.53	91.74	93.21	12280050
2021-07-14	93.12	93.83	91.44	92.46	12571981
2021-07-15	91.36	94.06	91.30	92.63	12465919
2021-07-16	93.15	93.42	91.10	91.25	12595389
2021-07-19	89.51	89.69	87.58	89.35	14042974
2021-07-20	89.14	93.60	89.00	92.32	11522283
2021-07-21	93.24	96.05	93.18	95.68	14116881
2021-07-22	95.42	96.23	94.84	95.57	9235275
2021-07-23	96.28	97.17	94.19	94.55	13222822
2021-07-26	94.37	96.66	94.35	96.54	11420619
2021-07-27	95.88	97.05	95.52	96.48	8972876
2021-07-28	96.51	96.89	95.55	95.37	10054017
2021-07-29	96.16	96.85	95.53	96.28	9016206
2021-07-30	95.94	97.21	95.53	95.98	8320840
2021-08-02	96.72	98.40	95.98	96.23	9409591
2021-08-03	96.75	97.03	94.83	96.60	7044774
2021-08-04	95.77	97.54	95.56	96.29	7137546
2021-08-05	96.84	97.93	96.84	97.83	5674955
2021-08-06	98.63	99.98	98.29	99.73	9317947
2021-08-09	99.57	100.99	98.97	100.74	8297684
2021-08-10	100.74	102.93	100.59	102.04	8490473
2021-08-11	102.28	103.93	101.85	103.88	8793182
2021-08-12	103.53	104.72	103.51	104.67	6303729
2021-08-13	104.50	104.77	102.69	103.94	8312247
2021-08-16	103.21	103.82	102.19	103.72	6540901
2021-08-17	102.81	103.85	101.60	102.87	6492943
2021-08-18	102.38	103.06	101.12	101.26	7839820
2021-08-19	99.55	100.75	98.71	99.73	10644710
2021-08-20	99.79	101.02	99.51	100.66	6497215
2021-08-23	101.99	102.88	101.72	102.16	5430709
2021-08-24	102.69	103.44	102.53	103.09	5339686
2021-08-25	103.27	104.97	103.04	104.09	5612081
2021-08-26	104.64	105.65	103.67	103.84	6882829
2021-08-27	103.89	105.47	103.68	105.45	5900570
2021-08-30	105.63	105.81	103.88	104.09	6459703
2021-08-31	104.27	104.71	103.37	104.43	7215132
2021-09-01	104.54	105.08	103.57	104.31	5762542
2021-09-02	105.01	105.51	104.36	104.83	5708564
2021-09-03	104.74	105.33	103.77	104.25	7195389
2021-09-07	104.08	105.37	104.07	104.18	6792498
2021-09-08	103.85	104.57	103.07	103.57	5601046
2021-09-09	103.35	105.23	103.30	103.84	6145795
2021-09-10	104.43	104.79	103.21	103.62	5958553
2021-09-13	103.84	104.52	103.22	104.40	6112164
2021-09-14	104.35	105.40	101.66	101.91	8400597
2021-09-15	102.16	103.34	101.81	103.04	6691902
2021-09-16	103.51	104.17	101.75	102.47	5881753
2021-09-17	102.13	103.89	101.41	101.75	17653709
2021-09-20	98.75	99.25	96.87	98.63	15443775
2021-09-21	99.43	99.73	97.95	98.30	8985639
2021-09-22	99.43	101.82	99.43	100.80	9497667
2021-09-23	101.76	103.99	101.60	103.55	6087912
2021-09-24	103.39	104.13	102.81	102.91	5529301
2021-09-27	103.85	105.76	103.83	105.10	8195185
2021-09-28	104.27	105.95	101.72	102.04	14183501
2021-09-29	101.08	101.61	99.11	99.55	11543020
2021-09-30	100.23	100.38	96.25	97.31	12262040
2021-10-01	97.93	99.91	97.06	99.05	7912712
2021-10-04	99.05	100.51	96.97	97.15	9482132
2021-10-05	98.22	99.73	97.47	99.20	8850464
2021-10-06	98.22	99.46	97.22	99.10	6912658
2021-10-07	100.56	100.92	98.69	98.80	7959610
2021-10-08	99.02	100.69	98.39	100.04	5301079
2021-10-11	100.08	100.68	97.21	97.29	7003878
2021-10-12	97.29	98.72	96.69	97.78	7913336
2021-10-13	98.12	99.18	96.68	98.57	10179995
2021-10-14	101.22	101.58	97.81	101.01	14776644
2021-10-15	102.46	103.22	101.85	102.14	11678095
2021-10-18	101.76	103.94	100.55	101.41	8924313
2021-10-19	101.55	102.45	101.30	101.75	6189542
2021-10-20	101.08	101.92	99.93	100.66	7426858
2021-10-21	100.36	101.75	99.57	100.28	5931438
2021-10-22	100.74	102.24	100.57	101.80	6761528
2021-10-25	102.30	102.74	101.66	101.91	3835990
2021-10-26	102.12	103.98	101.69	103.47	7649543
2021-10-27	102.97	103.84	101.83	101.17	7542440
2021-10-28	101.89	102.63	100.80	102.50	6663048
2021-10-29	102.11	103.31	101.93	102.78	8057123
2021-11-01	103.89	104.33	102.69	104.00	5432439
2021-11-02	103.93	105.34	103.37	104.66	7191906
2021-11-03	104.39	104.73	101.88	102.61	9008963
2021-11-04	102.23	102.31	98.17	99.79	14823768
2021-11-05	101.33	101.98	99.73	99.87	8449640
2021-11-08	100.46	101.80	99.97	100.07	7332006
2021-11-09	99.46	100.31	98.28	99.71	8756920
2021-11-10	98.74	99.62	97.72	97.77	9191535
2021-11-11	98.04	99.31	97.47	98.88	6249557
2021-11-12	99.21	99.89	98.05	99.85	7270348
2021-11-15	100.03	100.80	99.96	100.21	5652155
2021-11-16	100.00	101.56	99.51	100.69	6448496
2021-11-17	100.51	100.63	97.35	97.68	9670713
2021-11-18	97.93	98.26	96.49	97.68	6854567
2021-11-19	96.22	97.88	94.95	96.91	9926343
2021-11-22	98.29	100.53	97.82	99.32	10430440
2021-11-23	100.31	102.13	100.18	101.86	8565613
2021-11-24	101.84	102.23	100.11	101.12	7146439
2021-11-26	98.05	98.16	95.87	97.93	11738164
2021-11-29	99.04	99.60	95.96	97.23	13793367
2021-11-30	96.43	96.50	93.88	94.82	20586246
2021-12-01	96.98	98.61	95.26	95.26	11712912
2021-12-02	96.00	99.75	95.30	98.86	10685797
2021-12-03	100.04	100.87	96.85	98.21	9811816
2021-12-06	100.00	100.71	98.80	99.27	9624515
2021-12-07	100.37	103.11	100.34	102.50	10674400
2021-12-08	102.66	103.16	101.23	101.25	9089682
2021-12-09	100.77	101.82	100.25	100.58	7749628
2021-12-10	100.94	101.26	98.38	98.43	10428985
2021-12-13	98.15	98.20	96.80	97.17	10057149
2021-12-14	96.75	99.44	96.57	98.82	11105853
2021-12-15	99.12	99.83	97.13	99.43	7054976
2021-12-16	101.29	101.42	99.66	100.30	7889868
2021-12-17	99.47	99.52	96.81	97.13	20904490
2021-12-20	95.61	95.89	94.21	95.37	11931396
2021-12-21	96.18	98.51	96.07	97.77	8235061
2021-12-22	97.69	98.68	97.46	98.30	4798414
2021-12-23	99.01	99.97	98.77	99.34	4482484
2021-12-27	99.72	100.53	99.11	100.40	4196192
2021-12-28	100.60	101.00	99.58	99.97	4270288
2021-12-29	100.05	100.51	98.69	98.73	6923118
2021-12-30	98.86	99.97	98.72	98.80	3564935
2021-12-31	98.73	99.21	97.48	98.16	5124803
2022-01-03	99.33	101.40	99.30	100.19	8491073
2022-01-04	102.00	104.68	101.98	104.26	8966963
2022-01-05	103.70	105.03	101.57	101.68	10288849
2022-01-06	104.12	104.21	100.62	103.42	10059232
2022-01-07	103.51	104.53	102.93	104.05	6128433
2022-01-10	104.72	105.10	102.83	104.13	8904887
2022-01-11	104.16	106.09	103.58	105.92	7320235
2022-01-12	106.05	106.47	102.35	103.05	10855186
2022-01-13	103.43	104.35	102.14	102.55	6267655
2022-01-14	99.75	100.47	97.39	98.88	16724934
2022-01-18	95.93	96.44	92.94	94.01	21812177
2022-01-19	98.01	98.25	94.96	95.73	19716085
2022-01-20	96.60	101.96	96.60	99.83	22637568
2022-01-21	98.14	99.56	96.35	98.86	22568319
2022-01-24	96.02	98.32	93.68	98.08	19532372
2022-01-25	96.58	99.83	95.01	99.04	16060654
2022-01-26	100.15	101.75	98.90	100.17	13344441
2022-01-27	101.31	102.23	99.66	100.45	17846700
2022-01-28	99.10	101.92	98.15	101.80	14044754
2022-01-31	100.97	102.74	100.28	102.54	8467016
2022-02-01	102.96	104.10	102.24	103.95	7885683
2022-02-02	103.80	104.30	102.30	103.92	9596278
2022-02-03	103.67	104.10	102.13	102.29	5986480
2022-02-04	102.15	105.02	102.07	104.11	7881822
2022-02-07	104.05	106.18	103.64	105.18	9129014
2022-02-08	105.97	107.32	105.32	106.35	9248978
2022-02-09	106.93	109.08	106.85	108.73	11054286
2022-02-10	108.19	109.73	107.15	107.57	8116211
2022-02-11	107.00	108.39	103.82	104.57	9755922
2022-02-14	104.03	104.50	101.60	102.57	11110339
2022-02-15	103.52	104.35	102.12	103.43	6716339
2022-02-16	102.50	103.04	100.67	101.15	10190706
2022-02-17	100.02	100.21	95.89	96.15	15620308
2022-02-18	95.26	96.04	93.11	95.42	16321810
2022-02-22	94.68	96.77	93.90	94.75	9143683
2022-02-23	95.70	95.72	93.08	93.55	8722241
2022-02-24	89.85	92.18	88.53	91.81	18517989
2022-02-25	92.07	94.70	91.63	94.55	9717430
2022-02-28	91.59	92.22	89.92	90.74	17955120
2022-03-01	90.00	90.00	86.49	87.63	18341815
2022-03-02	88.06	89.28	87.02	88.38	18007474
2022-03-03	89.68	90.25	87.07	87.78	12197080
2022-03-04	86.20	86.90	84.76	86.36	11961702
2022-03-07	85.03	86.08	83.42	83.45	12680868
2022-03-08	83.63	85.75	81.97	83.31	11641190
2022-03-09	86.24	88.99	86.10	87.40	12994623
2022-03-10	85.77	87.80	85.01	85.86	11351592
2022-03-11	87.12	87.76	85.08	85.18	8568086
2022-03-14	85.85	86.71	84.47	84.72	8280724
2022-03-15	85.45	86.70	84.58	86.33	8672396
2022-03-16	88.01	92.35	88.00	91.76	17635945
2022-03-17	90.20	94.19	89.92	93.86	15156783
2022-03-18	93.48	94.90	92.42	94.82	16325423
2022-03-21	94.72	94.91	92.21	92.61	8568682
2022-03-22	93.16	94.60	92.87	94.22	7565108
2022-03-23	93.41	94.00	91.89	92.38	7465355
2022-03-24	92.55	93.10	91.85	92.13	6488269
2022-03-25	92.48	93.97	91.99	92.38	6594357
2022-03-28	92.28	92.30	90.14	91.27	8680764
2022-03-29	93.39	93.39	91.05	91.84	7431647
2022-03-30	91.86	91.94	89.76	90.27	7289845
2022-03-31	89.72	90.19	87.40	87.40	8422650
2022-04-01	88.14	88.53	85.91	86.99	8192288
2022-04-04	86.54	87.57	85.81	87.28	8100797
2022-04-05	86.55	86.83	84.94	85.28	11587382
2022-04-06	84.72	84.81	82.75	83.13	10493228
2022-04-07	82.88	83.61	81.40	83.13	11902941
2022-04-08	83.53	84.77	82.96	84.06	6937505
2022-04-11	83.58	85.82	83.02	84.02	8290424
2022-04-12	83.76	85.98	83.54	83.93	8057326
2022-04-13	82.93	84.25	82.78	84.13	8760293
2022-04-14	86.01	87.90	84.59	84.76	16348369
2022-04-18	84.39	87.18	84.32	86.48	7897480
2022-04-19	87.01	89.11	86.92	88.91	12637702
2022-04-20	89.61	91.58	89.61	90.61	11828412
2022-04-21	91.53	92.93	88.71	88.91	9563929
2022-04-22	88.12	88.21	84.63	84.74	11455370
2022-04-25	84.03	85.31	82.89	85.05	11577557
2022-04-26	84.29	85.22	82.28	82.37	10061965
2022-04-27	82.38	83.67	81.81	81.51	9522873
2022-04-28	82.70	83.85	81.62	83.40	6980356
2022-04-29	83.06	83.74	80.31	80.59	8097283
2022-05-02	80.59	82.14	80.03	81.96	8737102
2022-05-03	82.49	84.81	82.25	83.75	9430529
2022-05-04	84.07	87.53	83.94	87.22	10494975
2022-05-05	85.75	86.16	83.41	84.94	8556545
2022-05-06	84.14	84.57	82.31	84.23	7333639
2022-05-09	82.54	83.24	80.72	81.15	11160965
2022-05-10	82.01	82.66	78.72	80.26	9260978
2022-05-11	80.07	82.06	78.76	78.89	8060043
2022-05-12	78.05	79.52	76.75	78.59	10315643
2022-05-13	79.60	81.50	79.47	80.54	7948037
2022-05-16	80.39	80.93	78.85	79.90	5703594
2022-05-17	81.64	83.26	81.33	82.93	6507098
2022-05-18	81.90	82.22	80.32	80.69	5949359
2022-05-19	79.73	81.18	79.50	79.96	7852845
2022-05-20	80.62	81.21	77.57	79.37	8705000
2022-05-23	80.79	83.34	80.10	82.31	7787663
2022-05-24	81.80	82.22	80.05	81.96	6225663
2022-05-25	81.28	82.82	81.00	82.23	6747839
2022-05-26	83.35	85.55	83.24	85.00	8573381
2022-05-27	85.57	86.48	84.92	86.45	6300228
2022-05-31	85.46	86.82	84.93	86.14	10780947
2022-06-01	86.44	86.78	83.71	85.00	6543886
2022-06-02	85.18	85.38	83.67	85.20	7468726
2022-06-03	84.17	84.99	83.68	84.12	5277061
2022-06-06	85.20	86.28	84.74	84.87	4022419
2022-06-07	84.15	85.40	83.88	85.33	4514327
2022-06-08	84.50	85.13	82.74	83.20	6787192
2022-06-09	82.70	82.88	81.15	81.16	6956623
2022-06-10	79.54	79.71	76.95	77.40	9673503
2022-06-13	75.02	76.26	74.14	75.18	10446424
2022-06-14	75.42	76.77	74.27	74.96	7400304
2022-06-15	75.80	77.20	74.34	76.02	9273318
2022-06-16	74.09	74.36	72.49	73.95	11068409
2022-06-17	73.81	74.62	72.66	72.90	17285936
2022-06-21	75.07	75.25	74.16	74.63	8064023
2022-06-22	73.64	74.91	73.09	74.40	6322669
2022-06-23	74.41	74.53	72.23	73.97	7958010
2022-06-24	75.60	78.55	75.02	77.82	10795421
2022-06-27	78.40	78.40	76.91	77.44	5937556
2022-06-28	80.38	81.22	78.05	78.16	10282259
2022-06-29	78.28	79.29	77.51	78.19	8534893
2022-06-30	76.57	76.83	74.53	76.06	10182430
2022-07-01	75.76	77.05	74.68	76.75	6017522
2022-07-05	75.06	76.13	73.60	76.11	8711032
2022-07-06	75.76	76.17	74.69	75.45	6895886
2022-07-07	76.29	77.21	76.13	76.99	6258297
2022-07-08	77.39	77.52	76.40	76.73	5890522
2022-07-11	75.86	76.36	75.28	75.82	4924469
2022-07-12	75.20	77.26	75.06	75.94	6558447
2022-07-13	75.24	75.50	74.01	74.98	7780061
2022-07-14	74.01	75.07	72.05	74.69	13296228
2022-07-15	75.94	78.77	75.66	78.05	11663864
2022-07-18	79.50	80.40	78.42	78.86	11596836
2022-07-19	79.86	81.99	79.83	81.65	9952045
2022-07-20	81.47	82.27	80.94	81.81	7653396
2022-07-21	81.50	83.10	81.22	83.02	9053392
2022-07-22	83.10	83.53	81.66	82.43	6563992
2022-07-25	82.89	83.18	82.12	82.55	6208152
2022-07-26	81.80	82.57	80.63	80.79	7121649
2022-07-27	81.39	82.86	80.96	81.74	7564109
2022-07-28	81.76	83.07	80.90	82.95	6324785
2022-07-29	82.97	84.63	82.97	84.30	8597690
2022-08-01	83.66	84.54	83.01	84.09	5439166
2022-08-02	83.33	84.59	82.96	83.53	7684712
2022-08-03	84.68	85.59	84.12	85.05	7043623
2022-08-04	85.20	85.65	84.80	85.36	5722620
2022-08-05	84.99	86.71	84.71	86.13	6219303
2022-08-08	86.76	87.22	85.95	86.03	5720475
2022-08-09	86.45	86.84	85.87	86.36	4920107
2022-08-10	87.53	89.66	87.50	88.89	7271725
2022-08-11	89.98	90.84	89.80	90.20	8808132
2022-08-12	90.62	91.75	90.06	91.66	6258966
2022-08-15	90.65	92.29	90.46	92.02	7348939
2022-08-16	91.48	92.27	91.34	91.82	5953823
2022-08-17	90.39	91.83	90.35	91.35	5498971
2022-08-18	91.17	92.00	90.99	91.73	4664874
2022-08-19	90.65	90.92	89.66	90.01	6264062
2022-08-22	88.43	88.86	87.71	88.46	6452845
2022-08-23	88.46	89.25	87.96	88.30	7487663
2022-08-24	87.99	89.04	87.81	88.60	5262547
2022-08-25	89.07	90.10	88.80	89.91	4943314
2022-08-26	90.34	90.49	86.72	86.81	7911516
2022-08-29	86.14	86.43	85.06	85.35	7505328
2022-08-30	86.14	86.23	84.21	84.43	8849365
2022-08-31	84.61	85.94	84.06	85.22	9223063
2022-09-01	84.67	86.21	83.39	86.17	7830778
2022-09-02	87.36	89.03	85.72	86.40	9974419
2022-09-06	86.75	86.84	83.16	85.13	10689479
2022-09-07	84.37	87.26	84.37	86.86	7592809
2022-09-08	86.53	88.49	86.00	88.44	8446714
2022-09-09	89.22	89.82	88.80	89.46	5976902
2022-09-12	90.00	91.04	89.85	90.15	8030811
2022-09-13	88.01	88.68	86.80	87.05	7890747
2022-09-14	87.54	88.11	86.13	87.18	8341124
2022-09-15	87.34	89.46	87.25	88.26	8883138
2022-09-16	87.40	87.70	85.58	87.43	20989113
2022-09-19	86.12	89.02	86.08	88.72	6011730
2022-09-20	88.10	88.45	86.37	87.19	8092250
2022-09-21	87.90	89.15	86.35	86.36	9707839
2022-09-22	86.91	87.25	84.27	84.77	8376332
2022-09-23	83.28	83.69	80.22	81.51	9990495
2022-09-26	80.92	81.66	79.01	79.76	8495988
2022-09-27	80.70	80.85	78.35	79.48	6855357
2022-09-28	79.76	81.89	79.69	81.47	6693458
2022-09-29	80.80	81.03	79.03	79.86	5892714
2022-09-30	79.77	81.16	78.87	79.01	8090918
2022-10-03	80.05	80.98	78.32	80.38	8169239
2022-10-04	82.20	84.74	81.80	83.97	7875000
2022-10-05	82.03	83.59	81.38	83.11	5956520
2022-10-06	82.45	83.19	81.13	81.31	6434811
2022-10-07	80.70	80.79	78.38	78.93	7180940
2022-10-10	79.44	79.72	77.82	78.41	5418033
2022-10-11	77.92	78.41	76.54	77.00	6271255
2022-10-12	76.99	77.80	76.33	76.60	6411627
2022-10-13	74.98	79.66	74.67	79.32	11811472
2022-10-14	77.23	79.06	74.83	75.30	13663675
2022-10-17	76.81	78.24	76.33	77.14	11412355
2022-10-18	79.80	80.59	78.38	79.44	9767807
2022-10-19	79.15	79.59	77.37	77.64	7429611
2022-10-20	77.63	78.54	76.14	76.60	7638235
2022-10-21	76.61	79.53	76.22	79.22	8148977
2022-10-24	79.53	81.10	78.57	79.43	8143314
2022-10-25	78.61	80.67	78.61	80.51	8173623
2022-10-26	80.60	82.05	80.58	80.91	7733582
2022-10-27	82.00	82.48	80.60	79.92	6466355
2022-10-28	80.27	82.30	79.51	82.22	7816061
2022-10-31	81.77	83.36	81.70	82.17	9087417
2022-11-01	83.25	83.97	82.99	83.72	8195594
2022-11-02	83.45	86.72	83.42	84.37	10908368
2022-11-03	83.06	84.63	82.55	83.62	6447213
2022-11-04	85.15	85.75	84.00	84.85	6929939
2022-11-07	85.52	86.13	85.11	85.57	4599606
2022-11-08	85.61	86.23	84.51	85.28	4850471
2022-11-09	84.88	85.34	83.19	83.45	5200773
2022-11-10	86.69	88.98	86.52	88.80	10013851
2022-11-11	89.00	91.69	89.00	90.78	9119091
2022-11-14	90.27	91.36	89.79	89.81	4873524
2022-11-15	91.07	91.86	89.36	90.50	7336133
2022-11-16	90.47	90.47	89.06	89.82	4368584
2022-11-17	88.69	89.12	87.51	88.95	4967646
2022-11-18	90.27	90.37	88.59	89.20	5450715
2022-11-21	89.06	89.68	88.57	89.08	4667333
2022-11-22	89.59	90.19	89.30	89.67	3804207
2022-11-23	89.72	90.45	89.67	89.93	4961375
2022-11-25	89.65	91.08	89.47	90.91	2450129
2022-11-28	90.20	91.10	89.70	89.89	6147890
2022-11-29	89.64	91.47	89.60	91.08	5307067
2022-11-30	91.28	93.25	89.13	93.07	10520622
2022-12-01	93.06	93.49	92.04	93.00	7310493
2022-12-02	91.86	92.66	91.51	92.10	5198046
2022-12-05	91.48	91.72	89.09	89.81	8272542
2022-12-06	89.62	89.76	86.41	87.51	10424660
2022-12-07	86.82	88.03	86.71	87.28	7066928
2022-12-08	87.68	88.79	87.00	88.69	6141438
2022-12-09	88.68	89.76	88.37	89.47	6488330
2022-12-12	89.01	91.33	88.28	91.12	7496298
2022-12-13	93.66	95.16	92.07	92.71	10330522
2022-12-14	92.51	92.68	89.87	90.50	7704625
2022-12-15	89.15	89.19	86.92	87.79	8795656
2022-12-16	86.53	86.87	85.83	86.86	17262199
2022-12-19	86.74	87.04	84.96	85.55	5129600
2022-12-20	85.92	86.45	85.14	85.16	5206789
2022-12-21	86.41	87.82	86.35	86.87	5422645
2022-12-22	86.58	86.58	84.77	86.37	5635293
2022-12-23	86.33	86.58	85.35	86.11	3316076
2022-12-27	86.36	86.36	84.94	85.06	7064695
2022-12-28	84.96	85.21	84.06	84.46	3714932
2022-12-29	84.96	85.59	84.56	85.24	3461779
2022-12-30	84.70	85.20	84.18	85.02	4455649
2023-01-03	85.64	86.60	84.98	85.72	5108896
2023-01-04	85.55	87.35	85.18	86.65	7726771
2023-01-05	85.90	86.17	84.83	85.92	5339886
2023-01-06	86.44	87.96	85.71	87.56	5710882
2023-01-09	88.25	88.91	87.41	87.64	5039731
2023-01-10	87.55	88.93	86.84	88.92	4536581
2023-01-11	89.37	89.81	88.85	89.43	6122565
2023-01-12	90.02	91.81	89.35	90.53	7895610
2023-01-13	89.03	91.98	88.27	91.66	8414580
2023-01-17	95.90	99.10	95.00	97.08	27914269
2023-01-18	96.80	97.95	96.34	96.58	14134783
2023-01-19	94.61	94.98	92.94	94.15	13457057
2023-01-20	94.13	96.28	93.88	96.24	10785021
2023-01-23	95.87	97.22	95.49	97.13	8735303
2023-01-24	84.93	96.81	89.14	95.51	4801638
2023-01-25	94.88	95.93	94.44	95.64	5890824
2023-01-26	96.22	96.54	95.31	96.50	6085149
2023-01-27	96.41	97.43	95.71	96.09	7990773
2023-01-30	95.03	96.61	94.92	95.96	5870122
2023-01-31	96.29	97.37	95.76	97.33	7182140
2023-02-01	96.95	99.06	96.93	98.19	9815157
2023-02-02	98.88	100.27	97.96	99.21	11119120
2023-02-03	98.24	100.18	98.07	99.43	6948744
2023-02-06	98.45	99.20	98.07	98.90	4737920
2023-02-07	98.77	99.82	98.05	99.22	5060742
2023-02-08	98.32	99.94	98.06	98.96	4705165
2023-02-09	99.22	99.80	97.73	98.05	4983759
2023-02-10	97.59	98.60	97.56	98.44	5224866
2023-02-13	98.46	99.76	98.16	99.43	4910305
2023-02-14	99.05	100.99	98.97	100.56	7679595
2023-02-15	99.51	100.96	99.50	100.83	6464739
2023-02-16	99.78	100.24	98.81	99.57	6051808
2023-02-17	98.90	100.02	98.30	99.51	8133018
2023-02-21	98.46	99.00	97.18	97.62	6555987
2023-02-22	97.37	98.07	96.62	97.27	5072435
2023-02-23	97.88	98.42	96.70	97.94	5916140
2023-02-24	97.15	97.98	96.61	97.70	5414234
2023-02-27	98.41	98.48	96.58	96.70	5644988
2023-02-28	97.12	97.29	96.26	96.50	6745415
2023-03-01	95.96	96.76	95.26	96.19	5429605
2023-03-02	95.45	96.37	94.48	96.08	4632427
2023-03-03	96.55	98.44	96.45	98.33	6503978
2023-03-06	98.44	99.20	98.10	98.38	5215218
2023-03-07	98.00	98.26	95.97	96.06	5461447
2023-03-08	95.64	96.50	95.36	95.90	4121280
2023-03-09	95.36	95.95	91.77	92.20	9162448
2023-03-10	91.77	93.01	89.23	90.05	16206513
2023-03-13	88.54	90.18	86.65	87.99	15175427
2023-03-14	92.41	92.41	89.12	89.97	11089331
2023-03-15	86.93	87.02	83.68	85.39	14813963
2023-03-16	84.55	88.28	83.28	87.01	15346041
2023-03-17	86.49	86.50	83.70	84.18	19935825
2023-03-20	84.60	86.31	84.37	85.64	8649790
2023-03-21	88.23	89.18	88.00	88.76	8905571
2023-03-22	88.75	90.08	87.46	87.55	7299329
2023-03-23	87.95	88.80	85.24	85.84	9373008
2023-03-24	84.51	84.51	81.72	83.95	10980466
2023-03-27	86.06	86.32	84.36	84.64	6626883
2023-03-28	84.56	85.17	83.93	84.88	5210115
2023-03-29	85.93	86.35	85.35	86.24	4873532
2023-03-30	87.26	87.61	85.46	86.11	4113653
2023-03-31	86.80	87.87	86.17	87.80	6142357
2023-04-03	87.95	88.32	86.67	87.16	7728626
2023-04-04	87.00	87.20	84.26	84.82	6222831
2023-04-05	83.83	84.53	83.20	83.82	6045396
2023-04-06	83.90	84.40	83.21	84.19	3877838
2023-04-10	83.95	84.36	83.43	84.00	6186004
2023-04-11	84.29	85.76	84.13	85.09	5582071
2023-04-12	85.51	86.02	84.79	85.47	4641952
2023-04-13	85.39	85.78	84.44	85.69	5086018
2023-04-14	86.43	87.40	86.00	86.71	7865921
2023-04-17	86.66	89.31	86.27	89.29	8876929
2023-04-18	89.13	90.54	88.74	89.85	10227555
2023-04-19	87.14	90.70	86.50	90.45	13886156
2023-04-20	89.85	91.82	89.72	90.43	6776077
2023-04-21	90.48	91.34	89.17	91.12	6530957
2023-04-24	91.23	91.48	89.55	90.20	5004416
2023-04-25	89.64	89.83	87.89	88.06	5806698
2023-04-26	88.15	89.79	87.91	88.44	6429111
2023-04-27	89.41	90.96	88.89	89.49	6375752
2023-04-28	89.45	90.33	89.16	89.97	6374592
2023-05-01	90.19	90.52	87.83	87.93	7745447
2023-05-02	87.57	87.57	85.33	86.29	6319059
2023-05-03	86.40	87.18	84.57	84.75	6546482
2023-05-04	84.17	84.45	81.61	82.61	10359176
2023-05-05	83.79	85.02	83.62	84.88	8287968
2023-05-08	85.48	85.57	84.32	84.43	5825326
2023-05-09	84.00	84.91	83.70	84.37	4381352
2023-05-10	85.07	85.22	82.80	83.72	4884945
2023-05-11	82.78	82.82	81.62	82.63	6717818
2023-05-12	83.00	83.27	81.67	82.39	5208882
2023-05-15	82.67	83.38	82.25	82.95	5032104
2023-05-16	82.72	83.07	81.81	81.86	6866966
2023-05-17	82.54	83.92	82.50	83.91	8216745
2023-05-18	83.70	84.55	83.02	84.49	5367747
2023-05-19	83.79	84.42	82.23	82.24	11183550
2023-05-22	82.25	83.16	81.91	82.27	5519979
2023-05-23	82.00	83.57	81.89	82.64	5521191
2023-05-24	82.01	82.23	80.74	81.22	6827807
2023-05-25	81.21	83.13	80.98	83.00	6962803
2023-05-26	82.97	84.64	82.83	83.90	7411581
2023-05-30	84.16	84.57	83.11	83.42	5876752
2023-05-31	83.06	83.28	81.13	81.76	9559219
2023-06-01	82.58	82.84	81.47	82.07	6857451
2023-06-02	82.94	84.68	82.94	84.35	6218489
2023-06-05	84.40	84.73	83.22	84.35	6631869
2023-06-06	83.60	86.23	83.27	85.86	6903876
2023-06-07	86.05	87.01	85.78	86.50	7410772
2023-06-08	86.40	86.91	85.18	86.31	6796210
2023-06-09	86.74	86.96	85.66	86.21	6284031
2023-06-12	86.20	87.64	86.01	87.44	7055035
2023-06-13	87.84	88.98	87.59	88.28	6089183
2023-06-14	88.60	89.49	87.64	87.98	5772521
2023-06-15	87.63	89.33	87.40	89.05	8603207
2023-06-16	89.62	89.65	87.94	88.09	13153082
2023-06-20	87.10	87.21	86.25	86.73	7384929
2023-06-21	86.56	87.28	86.30	86.34	6343133
2023-06-22	85.52	85.63	84.36	84.50	6214845
2023-06-23	83.26	83.92	82.60	83.58	10026628
2023-06-26	83.56	84.24	83.25	83.59	6377449
2023-06-27	83.91	84.87	83.38	84.43	6639866
2023-06-28	84.54	84.56	83.64	83.99	4781571
2023-06-29	85.34	86.06	84.63	85.24	9066524
2023-06-30	86.02	86.49	85.40	85.40	6191660
2023-07-03	86.34	87.66	85.84	86.41	5839318
2023-07-05	85.95	86.28	85.35	85.92	6735040
2023-07-06	84.85	84.92	83.02	83.33	8551212
2023-07-07	83.01	84.04	82.90	83.36	8217718
2023-07-10	83.42	84.39	83.18	83.40	6141199
2023-07-11	83.90	85.43	83.62	84.96	11057708
2023-07-12	86.68	87.71	85.60	85.77	8602310
2023-07-13	86.23	86.64	85.74	86.21	6026483
2023-07-14	87.41	87.42	85.56	85.78	7732694
2023-07-17	85.68	86.90	85.68	86.37	7911753
2023-07-18	87.54	92.56	87.10	91.94	21633927
2023-07-19	91.43	93.86	91.33	93.16	12004302
2023-07-20	93.11	94.14	92.86	93.80	9541752
2023-07-21	94.27	94.40	93.06	94.01	6298629
2023-07-24	94.01	95.40	93.70	94.67	7259773
2023-07-25	94.70	95.57	94.41	94.42	7760115
2023-07-26	94.40	95.15	93.29	93.54	7201113
2023-07-27	93.65	94.71	92.55	91.90	8427846
2023-07-28	92.46	92.60	91.09	91.57	5799077
2023-07-31	91.90	92.20	91.04	91.56	5245689
2023-08-01	91.20	91.43	90.63	90.94	4468883
2023-08-02	89.52	90.14	88.79	89.32	6412103
2023-08-03	88.84	89.52	88.51	89.14	5139385
2023-08-04	89.35	90.05	88.52	88.79	6191970
2023-08-07	89.45	89.71	88.98	89.08	4663330
2023-08-08	87.85	88.52	86.26	88.47	6921211
2023-08-09	88.47	89.01	87.47	87.56	5200499
2023-08-10	87.91	88.93	87.32	87.64	4250083
2023-08-11	87.06	88.20	87.02	87.70	3922388
2023-08-14	86.96	87.40	86.52	87.33	3637483
2023-08-15	86.41	86.47	85.72	86.16	9308838
2023-08-16	85.74	86.79	85.59	85.99	5746330
2023-08-17	86.60	86.90	85.20	85.79	7611216
2023-08-18	84.96	86.30	84.71	84.89	6649991
2023-08-21	85.02	85.31	83.66	84.25	5385313
2023-08-22	84.71	84.77	82.84	82.98	6003306
2023-08-23	83.00	83.72	82.88	83.39	5878557
2023-08-24	83.17	84.75	83.10	83.44	5022983
2023-08-25	83.69	84.15	82.74	83.22	5461558
2023-08-28	83.80	84.87	83.77	84.38	6439847
2023-08-29	84.41	85.59	84.32	85.55	6212322
2023-08-30	85.62	86.00	85.03	85.26	5051894
2023-08-31	85.67	85.67	84.76	85.15	5581217
2023-09-01	86.00	86.45	85.29	85.75	4981833
2023-09-05	85.84	86.27	84.81	84.84	4919403
2023-09-06	84.28	84.75	83.35	84.16	5383994
2023-09-07	83.99	84.87	83.78	83.84	5504154
2023-09-08	84.15	84.95	83.66	84.92	6131023
2023-09-11	85.38	85.67	83.35	83.51	7780929
2023-09-12	83.34	86.53	83.23	85.55	8942608
2023-09-13	86.15	87.80	86.15	87.25	10617384
2023-09-14	88.08	89.11	87.92	89.07	8109570
2023-09-15	88.19	88.73	87.94	88.41	17629508
2023-09-18	88.57	89.05	87.55	88.71	5501891
2023-09-19	88.78	89.47	87.94	88.51	5769369
2023-09-20	88.83	89.15	87.06	87.14	5269810
2023-09-21	86.34	86.51	84.83	84.88	6935603
2023-09-22	85.23	85.23	83.01	83.29	7421222
2023-09-25	82.63	83.28	82.30	83.03	4748891
2023-09-26	82.08	82.77	81.72	82.17	5557145
2023-09-27	82.41	82.61	81.09	81.65	5708017
2023-09-28	81.48	82.55	81.45	82.19	5665377
2023-09-29	83.01	83.09	81.03	81.67	6830468
2023-10-02	81.10	81.47	79.90	80.41	6722197
2023-10-03	79.58	79.84	77.83	78.02	7526845
2023-10-04	78.10	79.29	77.61	79.09	6848690
2023-10-05	78.48	79.54	78.02	79.15	5589440
2023-10-06	78.72	80.79	78.40	80.33	6306443
2023-10-09	79.60	80.09	78.93	79.91	5125005
2023-10-10	80.25	81.11	80.02	80.13	6245362
2023-10-11	79.91	80.21	78.71	78.90	8928687
2023-10-12	78.87	78.87	77.29	77.81	11654571
2023-10-13	78.20	79.23	77.34	77.79	6445763
2023-10-16	78.79	79.18	77.87	78.73	7901524
2023-10-17	77.99	80.63	77.98	80.33	12324802
2023-10-18	76.43	77.07	73.40	74.88	34732276
2023-10-19	74.87	76.46	72.89	72.92	17486091
2023-10-20	73.12	74.00	72.35	73.13	11270642
2023-10-23	72.73	72.87	71.24	71.70	12847139
2023-10-24	71.75	72.10	71.08	71.56	9265496
2023-10-25	71.25	71.90	71.13	71.40	8461712
2023-10-26	71.47	72.69	71.40	72.07	10903206
2023-10-27	71.91	72.01	70.19	69.55	11099143
2023-10-30	70.05	70.89	69.42	70.59	9769591
2023-10-31	70.77	71.02	70.27	70.82	8949027
2023-11-01	71.17	71.91	70.70	70.95	9429031
2023-11-02	71.68	73.53	71.65	73.46	11638022
2023-11-03	74.59	76.68	74.54	76.26	14951094
2023-11-06	76.68	76.76	75.37	75.92	8140533
2023-11-07	75.86	76.17	74.93	75.51	7657721
2023-11-08	75.45	76.19	75.06	75.97	8075195
2023-11-09	75.68	76.07	73.96	74.19	9497201
2023-11-10	74.66	75.39	74.05	75.33	8927940
2023-11-13	74.75	75.52	74.55	75.04	4868377
2023-11-14	76.68	78.96	76.67	78.31	12287688
2023-11-15	78.57	80.04	78.50	79.68	9841640
2023-11-16	79.98	80.28	79.04	79.66	6757581
2023-11-17	80.33	80.45	79.94	80.28	6080775
2023-11-20	80.03	80.20	79.34	79.70	7728224
2023-11-21	79.07	79.34	78.22	78.47	7394809
2023-11-22	78.79	78.87	78.21	78.49	4265977
2023-11-24	78.26	78.91	78.05	78.65	2398033
2023-11-27	78.27	78.35	77.59	77.95	5237785
2023-11-28	77.36	77.45	76.33	76.88	9197885
2023-11-29	77.48	79.53	77.34	78.55	7420685
2023-11-30	78.77	79.48	78.21	79.34	8480526
2023-12-01	79.08	80.98	78.74	80.89	9617106
2023-12-04	80.15	81.48	80.06	81.21	6713828
2023-12-05	80.68	80.84	79.59	80.17	6103166
2023-12-06	80.78	81.76	79.33	79.41	7321767
2023-12-07	79.76	80.57	79.62	80.35	5430566
2023-12-08	80.28	82.66	80.15	82.28	10343400
2023-12-11	82.37	82.84	81.96	82.82	6378077
2023-12-12	82.94	83.66	82.57	83.60	7395338
2023-12-13	83.47	86.11	83.30	85.63	10144555
2023-12-14	87.23	92.00	87.21	91.04	19849530
2023-12-15	91.00	91.84	90.26	91.58	16905690
2023-12-18	91.66	91.67	90.61	90.76	9145477
2023-12-19	90.92	92.36	90.70	91.92	8114867
2023-12-20	91.46	92.31	90.93	91.14	10466982
2023-12-21	92.14	92.66	91.64	92.63	7748018
2023-12-22	92.90	93.66	92.23	92.41	5800929
2023-12-26	92.61	93.02	92.37	92.84	2726286
2023-12-27	92.69	93.69	92.40	93.66	4073222
2023-12-28	93.31	93.95	93.24	93.64	4089529
2023-12-29	93.49	93.77	93.06	93.25	4772283
2024-01-02	92.66	94.15	92.27	93.90	6132168
2024-01-03	93.20	93.20	91.27	91.91	7487897
2024-01-04	92.15	93.14	91.66	92.15	8735828
2024-01-05	92.21	93.93	92.06	93.24	6027839
2024-01-08	93.21	93.83	92.28	93.51	6738378
2024-01-09	92.75	92.84	91.66	92.06	7594054
2024-01-10	91.53	91.97	91.29	91.48	6929232
2024-01-11	90.95	90.95	89.54	90.51	9400748
2024-01-12	91.28	91.90	89.43	89.70	8303137
2024-01-16	86.74	88.16	84.80	85.97	20369036
2024-01-17	84.85	85.14	83.90	84.41	17198502
2024-01-18	84.83	84.98	83.28	83.90	15016393
2024-01-19	83.91	85.59	83.20	85.34	14787428
2024-01-22	85.46	86.77	85.44	85.73	11626525
2024-01-23	85.67	86.85	85.19	86.74	8555665
2024-01-24	87.32	88.30	87.20	87.57	12480930
2024-01-25	88.14	88.42	87.33	88.02	8792414
2024-01-26	87.88	88.50	87.65	87.73	6384351
2024-01-29	87.40	87.95	85.72	86.77	7440287
2024-01-30	86.98	88.07	86.77	87.62	6569320
2024-01-31	87.71	88.75	87.23	87.24	8414853
2024-02-01	87.19	88.17	85.64	86.82	8365019
2024-02-02	86.47	87.67	86.00	87.27	7728782
2024-02-05	86.58	86.58	85.09	85.89	7788657
2024-02-06	85.62	86.55	85.62	86.10	7335535
2024-02-07	86.26	86.39	85.27	86.00	4952226
2024-02-08	85.68	86.23	85.16	85.65	6218415
2024-02-09	85.69	86.03	85.32	85.89	5664540
2024-02-12	85.86	87.64	85.64	86.87	7888017
2024-02-13	85.86	85.86	83.09	83.97	11339361
2024-02-14	84.54	84.96	83.69	84.00	5973690
2024-02-15	84.45	86.23	84.41	85.67	7993508
2024-02-16	85.52	86.79	85.07	86.50	9673918
2024-02-20	85.94	86.49	85.10	85.35	6626357
2024-02-21	85.01	85.48	84.53	85.46	6444877
2024-02-22	85.95	86.74	85.60	85.85	6782109
2024-02-23	86.07	87.25	85.96	86.55	5810069
2024-02-26	86.50	87.34	85.56	85.67	5608055
2024-02-27	85.97	86.45	85.12	85.49	8066655
2024-02-28	85.43	86.09	85.28	86.05	5617729
2024-02-29	86.49	86.64	85.35	86.04	7657147
2024-03-01	86.22	86.79	85.11	86.48	5523731
2024-03-04	87.88	91.24	87.55	90.04	19875986
2024-03-05	89.19	91.14	88.62	89.13	13883597
2024-03-06	86.77	87.95	84.43	85.66	25614607
2024-03-07	86.08	87.12	85.64	86.14	9145693
2024-03-08	86.62	88.32	86.42	87.04	9689299
2024-03-11	86.82	87.25	85.84	86.94	4737231
2024-03-12	87.24	87.76	86.60	87.05	5110923
2024-03-13	87.45	90.24	87.25	89.35	10345766
2024-03-14	89.00	89.40	88.26	89.10	9235361
2024-03-15	88.48	89.35	88.17	88.38	20363042
2024-03-18	88.36	88.70	87.70	87.96	5959969
2024-03-19	88.00	89.09	87.86	88.42	8546529
2024-03-20	88.05	91.48	87.91	91.35	10811723
2024-03-21	91.96	94.36	91.96	93.40	13659937
2024-03-22	93.52	93.86	91.74	91.95	5909255
2024-03-25	91.77	92.55	90.99	91.14	3670642
2024-03-26	91.42	91.91	90.94	91.28	4212047
2024-03-27	92.03	93.54	91.91	93.50	6394493
2024-03-28	93.75	94.73	93.45	94.16	6707703
2024-04-01	94.16	94.44	93.17	93.53	3416048
2024-04-02	92.90	93.77	92.54	92.71	5245570
2024-04-03	92.95	94.30	92.75	93.00	4821141
2024-04-04	94.20	94.74	91.86	92.28	5466099
2024-04-05	92.25	93.29	91.61	92.47	4654937
2024-04-08	93.00	93.40	92.20	93.21	4601943
2024-04-09	93.61	94.14	92.83	94.08	4952411
2024-04-10	92.27	92.89	91.18	91.65	5994209
2024-04-11	91.72	91.80	85.01	86.84	24631768
2024-04-12	85.80	86.81	85.12	86.19	12789787
2024-04-15	87.80	89.13	85.49	86.99	9553914
2024-04-16	90.71	91.10	88.00	89.14	18291601
2024-04-17	90.13	91.44	89.67	90.08	9544640
2024-04-18	90.66	91.11	89.74	90.26	6751978
2024-04-19	90.36	91.62	90.36	90.66	8143003
2024-04-22	91.11	92.66	90.71	92.09	7294357
2024-04-23	92.16	94.05	92.16	93.76	6393943
2024-04-24	93.11	94.07	93.03	93.85	5100898
2024-04-25	93.00	93.65	91.65	92.56	6770646
2024-04-26	92.50	93.31	92.40	91.98	4606109
2024-04-29	91.33	92.81	91.33	92.11	4420459
2024-04-30	91.60	91.83	90.55	90.84	5859963
2024-05-01	91.28	92.48	90.73	91.54	4714871
2024-05-02	92.54	92.92	91.60	92.65	4449194
2024-05-03	93.34	94.42	93.28	93.64	5043459
2024-05-06	94.56	94.91	93.70	94.79	5105096
2024-05-07	94.92	95.93	94.71	95.79	7417962
2024-05-08	95.43	96.05	95.10	95.64	4662709
2024-05-09	95.59	98.26	95.59	98.11	6766675
2024-05-10	98.74	98.99	97.63	98.28	6118425
2024-05-13	98.75	98.97	98.42	98.56	5379209
2024-05-14	99.00	100.18	98.77	99.38	6216566
2024-05-15	100.04	100.98	99.99	100.52	6938530
2024-05-16	100.15	100.41	99.45	99.58	4339280
2024-05-17	99.90	100.30	99.30	100.22	4690752
2024-05-20	100.05	100.89	99.38	100.33	5690176
2024-05-21	100.31	103.25	100.15	101.53	8337061
2024-05-22	101.28	102.52	100.17	100.74	5194285
2024-05-23	100.38	100.56	98.48	98.92	5594499
2024-05-24	99.45	99.91	98.81	98.97	3550530
2024-05-28	98.43	99.46	98.40	98.67	5542020
2024-05-29	97.37	97.70	96.47	97.27	4679722
2024-05-30	97.69	97.81	96.59	97.23	4548842
2024-05-31	97.33	97.96	96.40	97.84	7155514
2024-06-03	98.16	98.16	96.53	97.41	5671162
2024-06-04	96.25	97.55	95.67	96.58	5409640
2024-06-05	96.84	97.61	96.50	96.66	4499655
2024-06-06	96.48	97.45	96.26	96.85	4741248
2024-06-07	96.12	97.68	95.93	97.14	4018360
2024-06-10	96.62	96.83	95.41	96.39	4566071
2024-06-11	96.46	96.46	94.73	95.43	5329972
2024-06-12	97.32	97.89	95.60	95.65	5435711
2024-06-13	95.50	95.55	94.61	95.21	3955894
2024-06-14	94.39	95.52	93.99	95.50	3406646
2024-06-17	95.01	97.19	94.68	97.04	4874345
2024-06-18	97.02	97.69	96.81	97.57	4558350
2024-06-20	97.64	98.03	97.11	97.44	3956843
2024-06-21	97.32	97.36	95.89	96.16	10983279
2024-06-24	96.73	97.66	96.18	97.10	8418206
2024-06-25	96.79	98.34	96.68	97.80	7468726
2024-06-26	97.38	97.68	96.08	96.89	6514227
2024-06-27	96.08	96.34	95.17	95.77	5437808
2024-06-28	96.74	97.32	96.16	97.19	9058849
2024-07-01	97.52	99.38	97.44	99.16	7420618
2024-07-02	98.97	99.80	98.62	99.65	5571071
2024-07-03	99.93	100.60	99.50	100.20	3111960
2024-07-05	100.10	100.11	98.91	99.59	3633345
2024-07-08	99.83	101.27	99.83	100.59	3884437
2024-07-09	100.60	102.90	99.98	102.61	7114091
2024-07-10	102.51	103.51	102.06	103.46	5618976
2024-07-11	104.25	105.29	103.94	104.64	7766147
2024-07-12	105.00	105.82	103.97	104.09	7060573
2024-07-15	103.94	106.53	103.24	105.26	10093880
2024-07-16	104.13	109.11	102.81	106.22	16716422
2024-07-17	105.09	107.71	104.53	106.96	11411981
2024-07-18	106.53	107.63	104.33	104.81	9130735
2024-07-19	104.71	104.72	101.73	102.09	12555898
2024-07-22	102.47	103.23	101.95	102.44	8931224
2024-07-23	102.45	104.17	102.18	103.50	7400632
2024-07-24	102.86	104.00	101.75	101.97	7967609
2024-07-25	102.08	104.19	101.85	103.56	5582494
2024-07-26	104.86	105.89	104.04	104.19	6599639
2024-07-29	104.47	104.57	102.33	102.48	5183399
2024-07-30	103.56	104.12	102.78	102.84	6225723
2024-07-31	103.08	104.32	102.25	103.21	5444595
2024-08-01	103.75	103.99	101.19	101.76	5678126
2024-08-02	99.00	99.02	95.04	95.85	11120672
2024-08-05	92.65	93.37	90.94	92.07	9659510
2024-08-06	92.20	93.84	91.52	92.97	6068264
2024-08-07	94.61	95.33	92.01	92.11	7215738
2024-08-08	93.49	95.04	92.78	94.63	6592349
2024-08-09	94.29	95.12	94.02	94.72	3542800
2024-08-12	94.90	95.22	93.54	94.84	4196403
2024-08-13	95.77	96.80	94.95	96.71	5941612
2024-08-14	97.76	100.59	97.51	99.44	10161752
2024-08-15	100.80	101.21	100.15	100.64	5885080
2024-08-16	100.63	101.50	100.46	101.44	4159725
2024-08-19	101.52	102.04	101.30	101.75	4070505
2024-08-20	101.25	101.63	100.60	100.78	3396882
2024-08-21	101.10	101.23	99.96	100.69	3576018
2024-08-22	100.76	100.98	99.90	100.56	2777316
2024-08-23	100.94	102.58	100.82	101.89	3814813
2024-08-26	103.04	103.05	101.98	102.33	2678963
2024-08-27	102.46	102.85	102.04	102.08	2537170
2024-08-28	101.89	102.70	101.42	102.20	2836756
2024-08-29	102.92	102.92	101.28	102.60	3325667
2024-08-30	102.91	103.81	102.10	103.61	4951396
2024-09-03	102.85	103.26	98.46	99.27	6634120
2024-09-04	99.74	101.32	99.68	100.15	4212707
2024-09-05	101.00	101.30	99.12	99.56	4462452
2024-09-06	99.70	100.80	96.14	96.59	9246905
2024-09-09	97.76	99.02	97.60	98.18	5281476
2024-09-10	98.40	98.43	94.89	96.62	7798604
2024-09-11	95.49	97.14	94.09	97.03	6764081
2024-09-12	97.37	97.69	95.68	96.64	4752899
2024-09-13	96.87	98.74	96.85	98.25	5354881
2024-09-16	99.15	100.19	98.76	100.09	4467201
2024-09-17	100.68	100.82	99.44	99.84	4748588
2024-09-18	100.12	101.01	99.24	99.30	5195894
2024-09-19	101.22	101.43	99.52	100.73	9091873
2024-09-20	100.87	102.53	100.19	102.47	14513376
2024-09-23	101.69	102.53	101.31	102.47	3962451
2024-09-24	102.77	102.88	101.95	102.58	4749752
2024-09-25	102.75	102.81	101.72	102.34	3825147
2024-09-26	103.07	104.79	102.97	104.60	5183019
2024-09-27	104.93	105.14	104.02	104.11	3113293
2024-09-30	103.74	104.40	103.12	104.24	3378660
2024-10-01	104.18	105.19	103.06	104.42	5437427
2024-10-02	104.83	105.40	103.91	104.52	3293681
2024-10-03	103.58	104.70	103.16	104.57	4587217
2024-10-04	107.61	108.08	106.62	107.88	5609161
2024-10-07	107.69	108.92	107.27	107.64	4439928
2024-10-08	107.65	108.21	107.39	107.49	3679612
2024-10-09	107.22	109.37	107.22	109.04	4445976
2024-10-10	108.44	109.03	107.65	108.08	4065520
2024-10-11	109.00	111.48	109.00	110.46	5826183
2024-10-14	111.05	112.44	110.55	112.28	7179255
2024-10-15	115.43	116.06	112.03	112.22	8925197
2024-10-16	116.88	121.45	116.50	119.51	21458547
2024-10-17	119.77	120.36	118.73	119.44	9357154
2024-10-18	119.53	121.12	119.11	121.06	6852874
2024-10-21	120.37	120.69	117.88	118.28	7469088
2024-10-22	117.65	118.61	117.25	118.32	4429614
2024-10-23	117.89	118.74	117.20	118.28	5661570
2024-10-24	118.40	119.34	117.94	119.17	5611946
2024-10-25	120.00	120.00	116.33	116.88	7271677
2024-10-28	118.12	119.68	117.51	119.13	5994033
2024-10-29	118.89	120.09	118.82	119.30	4622285
2024-10-30	118.61	119.32	117.79	117.00	5672997
2024-10-31	117.13	117.91	115.70	116.25	5374550
2024-11-01	116.67	118.02	116.30	116.85	4372177
2024-11-04	117.01	117.45	115.94	116.14	4366558
2024-11-05	116.09	117.90	116.09	117.81	4798372
2024-11-06	129.51	133.52	127.66	131.49	22798669
2024-11-07	130.74	131.55	128.08	128.44	7780327
2024-11-08	128.98	130.52	127.76	129.53	6979341
2024-11-11	130.55	133.99	130.55	133.52	6861327
2024-11-12	133.19	133.82	131.71	132.31	5683256
2024-11-13	133.46	134.65	132.47	132.76	6134840
2024-11-14	133.10	134.91	131.98	132.43	7344210
2024-11-15	133.37	134.40	132.54	134.06	7281941
2024-11-18	134.69	135.51	133.42	133.78	6434278
2024-11-19	133.26	134.09	131.93	132.24	7244809
2024-11-20	133.16	133.65	131.05	131.69	5125625
2024-11-21	133.20	135.58	133.14	134.99	5547725
2024-11-22	134.68	135.67	133.96	134.69	6334100
2024-11-25	135.44	136.24	133.58	133.66	8012309
2024-11-26	130.75	131.79	128.53	131.28	8817290
2024-11-27	131.49	132.43	130.57	131.21	5507859
2024-11-29	132.28	132.73	131.42	131.61	4068225
2024-12-02	132.30	133.00	130.83	131.03	5512303
2024-12-03	133.19	133.19	130.01	130.44	4791691
2024-12-04	130.19	131.20	129.64	129.99	6203831
2024-12-05	129.94	131.86	129.42	130.32	4992087
2024-12-06	130.52	130.57	129.18	129.96	5013286
2024-12-09	130.52	130.77	128.33	128.58	7754300
2024-12-10	127.63	128.61	126.53	126.79	6551280
2024-12-11	127.75	127.95	126.28	127.59	8835372
2024-12-12	127.89	128.83	127.36	127.91	3610681
2024-12-13	128.00	128.81	126.71	127.40	6091479
2024-12-16	127.74	129.31	127.39	129.03	5659958
2024-12-17	128.10	128.70	127.18	127.74	7141600
2024-12-18	128.16	128.39	120.29	121.04	7858762
2024-12-19	124.78	124.94	120.30	120.50	8634571
2024-12-20	121.20	124.54	120.53	123.44	14883963
2024-12-23	123.10	124.67	122.79	124.45	5074141
2024-12-24	125.07	127.22	124.59	127.06	2902782
2024-12-26	126.53	128.17	126.49	128.03	3013544
2024-12-27	127.05	127.86	125.82	126.76	3088468
2024-12-30	124.55	126.16	124.02	125.75	2637914
2024-12-31	126.33	126.83	125.20	125.72	2970313
2025-01-02	126.51	127.28	124.21	124.78	5018435
2025-01-03	125.65	126.00	124.08	125.94	3988482
2025-01-06	127.63	129.95	127.63	128.64	6665362
2025-01-07	129.65	129.66	125.46	126.88	7268845
2025-01-08	126.91	128.00	125.76	127.86	5744779
2025-01-10	126.31	126.50	123.29	123.45	6873811
2025-01-13	122.45	124.30	122.45	123.99	5432980
2025-01-14	125.40	125.40	123.69	124.62	8999863
2025-01-15	129.71	131.44	128.46	130.55	11349540
2025-01-16	132.35	136.15	131.90	135.81	16235685
2025-01-17	136.16	138.08	134.53	137.87	12481481
2025-01-21	136.44	137.62	135.29	137.30	11213345
2025-01-22	137.26	138.38	135.82	136.00	7177465
2025-01-23	135.97	138.20	135.97	137.80	6910993
2025-01-24	136.47	139.04	136.47	137.82	6475889
2025-01-27	135.26	136.76	134.12	136.65	6460728
2025-01-28	136.07	138.84	135.64	138.54	5885130
2025-01-29	138.47	141.48	138.18	138.71	5719769
2025-01-30	139.81	140.49	138.89	139.02	4545692
2025-01-31	139.14	139.76	137.77	138.43	5503432
2025-02-03	135.81	138.00	133.91	137.16	5307011
2025-02-04	137.73	137.88	136.29	136.77	5997273
2025-02-05	137.47	139.22	136.51	138.93	5871169
2025-02-06	140.01	141.40	140.00	141.08	4576614
2025-02-07	142.02	142.03	139.82	139.98	3529061
2025-02-10	140.25	140.31	135.61	137.31	5517701
2025-02-11	136.81	138.21	135.44	137.79	5097106
2025-02-12	136.08	137.28	135.60	137.11	4688899
2025-02-13	137.97	138.10	136.35	136.84	4699959
2025-02-14	136.45	139.58	136.45	138.95	5044743
2025-02-18	139.41	140.78	138.89	140.71	3797260
2025-02-19	140.01	140.93	139.26	140.69	3623164
2025-02-20	140.25	141.07	132.43	134.34	8860784
2025-02-21	135.18	135.60	130.91	131.69	6704065
2025-02-24	132.76	132.97	128.90	129.97	7784731
2025-02-25	131.03	131.30	126.38	129.60	7458583
2025-02-26	130.41	132.24	130.15	131.05	5493770
2025-02-27	131.80	132.87	128.81	129.24	5538736
2025-02-28	129.90	133.41	128.99	133.11	7424217
2025-03-03	133.33	133.99	127.73	129.13	5969382
2025-03-04	126.47	126.57	119.25	121.72	12996533
2025-03-05	122.00	124.38	121.44	123.75	7291923
2025-03-06	120.80	123.13	118.60	119.37	8611537
2025-03-07	118.73	119.49	115.45	119.29	8513464
2025-03-10	116.00	116.28	109.22	111.69	16765708
2025-03-11	111.71	113.51	110.34	112.04	13490397
2025-03-12	115.00	115.60	112.55	114.00	7925487
2025-03-13	114.00	114.85	111.23	111.68	7435493
2025-03-14	113.99	115.77	112.54	115.34	6879448
2025-03-17	114.97	119.30	114.84	117.96	8375083
2025-03-18	118.28	119.21	117.28	118.11	7234853
2025-03-19	117.23	121.25	116.23	119.85	8430838
2025-03-20	118.82	121.81	118.82	120.47	7026044
2025-03-21	119.35	120.88	118.30	120.14	10990077
2025-03-24	122.31	124.82	122.00	124.27	6184381
2025-03-25	124.90	126.05	124.15	125.20	4326253
2025-03-26	125.77	126.34	121.61	122.20	5085723
2025-03-27	118.93	119.84	117.54	119.00	8239623
2025-03-28	118.71	119.43	114.63	115.33	7349437
2025-03-31	113.71	117.03	112.18	116.67	7616709
2025-04-01	115.99	116.88	113.54	115.74	6651029
2025-04-02	113.97	120.35	113.88	119.27	8415251
2025-04-03	110.11	111.39	106.88	107.93	15186058
2025-04-04	101.54	103.70	97.31	99.83	18876880
2025-04-07	96.27	104.34	94.33	100.92	20721375
2025-04-08	105.22	106.94	98.27	100.31	10710129
2025-04-09	98.20	113.90	97.89	111.70	16919463
2025-04-10	108.77	108.87	103.41	106.58	10956729
2025-04-11	102.89	109.20	102.89	108.12	10573205
2025-04-14	110.48	111.50	108.55	109.11	8224466
2025-04-15	110.09	112.15	110.06	110.44	6004249
2025-04-16	109.58	110.32	106.65	107.86	6520322
2025-04-17	108.52	110.75	108.15	109.18	5233128
2025-04-21	108.14	108.33	104.78	106.30	7784537
2025-04-22	108.02	110.70	107.97	110.38	6571265
2025-04-23	113.25	116.61	111.93	112.31	9243758
2025-04-24	111.87	115.90	111.24	115.60	6640749
2025-04-25	115.71	117.10	114.97	116.01	5013489
2025-04-28	115.88	117.90	113.83	115.83	4171407
2025-04-29	115.38	116.47	114.23	115.29	4690193
2025-04-30	113.11	115.82	112.03	115.42	6502447
2025-05-01	115.54	117.82	114.67	116.76	7743772
2025-05-02	119.30	120.51	118.46	120.22	6894525
2025-05-05	118.74	120.87	118.39	119.60	6540261
2025-05-06	117.81	119.15	117.21	118.33	5739743
2025-05-07	118.33	120.00	118.20	119.10	4680598
2025-05-08	119.99	123.26	119.99	121.88	6449297
2025-05-09	122.49	123.23	121.47	121.70	4240108
2025-05-12	127.42	129.20	126.44	127.06	9162496
2025-05-13	127.76	130.11	127.23	129.35	6086696
2025-05-14	129.36	131.57	129.13	131.04	6273542
2025-05-15	130.26	133.03	130.02	132.51	7209516
2025-05-16	132.28	132.98	131.79	132.18	6303799
2025-05-19	130.30	132.13	129.07	130.84	7703495
2025-05-20	129.87	130.39	128.12	129.13	5220222
2025-05-21	128.09	128.64	125.07	125.30	6371712
2025-05-22	124.61	127.07	124.61	126.26	5689503
2025-05-23	124.10	126.57	123.88	126.07	3361448
2025-05-27	127.54	129.53	126.82	129.21	5472473
2025-05-28	129.21	129.42	127.27	127.51	4050892
2025-05-29	128.10	128.40	126.93	128.16	4337562
2025-05-30	127.61	128.33	126.35	128.03	6436143

Explore More About MS

Coins representing dividend payouts and trends

MS Dividend History

Discover Morgan Stanley'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

MS Stock Split History

Discover Morgan Stanley'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

MS Historical Prices

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

Web Analytics