SE Historical Prices

Summary

Key Stock Metrics

55.00

(August 5, 2024)

52-Week Low

165.31

(May 16, 2025)

52-Week High

372.70

(October 19, 2021)

All-Time High

162.72

(May 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-01-03	28.25	30.00	28.00	28.62	5809100
2007-01-04	28.80	29.60	28.75	29.05	6471900
2007-01-05	29.35	29.39	28.31	28.86	3877100
2007-01-08	28.40	28.68	27.55	27.78	4953300
2007-01-09	27.34	28.24	27.34	27.76	3591000
2007-01-10	27.76	27.76	26.55	26.72	3981300
2007-01-11	26.60	27.07	26.27	26.42	3416000
2007-01-12	25.85	26.35	25.11	26.05	4642000
2007-01-16	25.41	26.05	25.25	25.85	3851300
2007-01-17	25.95	27.02	25.50	26.80	4508900
2007-01-18	26.75	27.00	26.19	26.85	2667000
2007-01-19	27.20	27.35	26.68	26.80	3000600
2007-01-22	26.35	26.90	26.30	26.69	2277000
2007-01-23	26.55	27.09	26.50	26.92	3080500
2007-01-24	26.80	26.95	26.71	26.85	3021100
2007-01-25	26.69	26.84	26.07	26.21	2263500
2007-01-26	26.18	26.20	25.50	25.75	4014900
2007-01-29	25.90	26.04	25.68	25.82	2768900
2007-01-30	26.00	26.59	25.92	26.14	2099100
2007-01-31	25.75	26.35	25.60	26.12	2450400
2007-02-01	26.13	26.18	25.74	25.95	2418700
2007-02-02	25.86	26.40	25.80	25.99	2512300
2007-02-05	25.95	26.77	25.95	26.50	2672300
2007-02-06	26.70	26.97	26.60	26.82	2774300
2007-02-07	26.88	27.11	26.80	26.90	1748400
2007-02-08	26.78	26.89	26.39	26.82	1676400
2007-02-09	26.80	27.13	25.94	25.95	2816000
2007-02-12	25.80	26.01	25.56	25.77	2637375
2007-02-13	25.77	26.20	25.65	25.88	2353950
2007-02-14	25.76	26.26	25.75	26.16	2036218
2007-02-15	26.16	26.35	25.85	26.12	1868100
2007-02-16	25.97	26.08	25.81	25.93	2262700
2007-02-20	25.78	25.90	25.54	25.65	1998700
2007-02-21	25.50	25.75	25.05	25.52	1882500
2007-02-22	25.40	25.68	25.30	25.38	2399500
2007-02-23	25.30	25.50	25.16	25.32	1395100
2007-02-26	25.35	26.10	25.32	26.06	3001930
2007-02-27	26.08	26.36	25.42	25.64	3459700
2007-02-28	25.30	25.85	25.27	25.73	2834700
2007-03-01	25.43	26.13	25.30	25.99	2340519
2007-03-02	25.55	25.74	25.27	25.31	2372700
2007-03-05	25.00	25.27	24.56	24.68	2572300
2007-03-06	24.78	25.19	24.75	25.14	1629500
2007-03-07	25.01	25.40	25.00	25.02	2893900
2007-03-08	25.08	25.15	24.61	24.77	2915100
2007-03-09	24.87	25.16	24.72	24.98	1840200
2007-03-12	24.83	24.95	24.39	24.59	3809400
2007-03-13	24.40	24.77	23.93	24.02	3473100
2007-03-14	24.25	24.34	24.00	24.32	1930000
2007-03-15	24.42	24.42	24.09	24.17	2251359
2007-03-16	24.17	24.32	23.90	23.98	3656750
2007-03-19	23.99	24.51	23.55	23.83	3536863
2007-03-20	23.88	24.14	23.70	24.10	2057224
2007-03-21	24.07	25.25	24.02	24.90	4999323
2007-03-22	25.00	25.42	24.95	25.21	2253296
2007-03-23	25.45	25.78	25.35	25.58	2417200
2007-03-26	25.05	25.55	25.01	25.52	1930700
2007-03-27	25.53	25.73	25.39	25.56	1889494
2007-03-28	25.56	26.00	25.49	25.76	2449102
2007-03-29	26.10	26.20	25.70	25.96	2183200
2007-03-30	26.15	26.62	25.79	26.27	2827200
2007-04-02	26.27	26.40	26.00	26.32	1531708
2007-04-03	26.50	26.60	26.06	26.20	1570400
2007-04-04	26.22	26.36	25.93	25.97	1302720
2007-04-05	25.98	26.13	25.55	25.86	1314205
2007-04-09	25.86	26.28	25.77	26.03	1488962
2007-04-10	26.12	26.50	26.06	26.25	1597024
2007-04-11	26.26	26.61	26.00	26.04	2111800
2007-04-12	26.06	26.18	25.71	25.79	2374000
2007-04-13	26.59	26.85	25.49	25.72	2704038
2007-04-16	26.52	26.52	25.90	26.13	1875150
2007-04-17	26.08	26.61	26.06	26.50	1814765
2007-04-18	26.50	26.75	25.91	25.97	1884850
2007-04-19	26.03	26.21	25.87	26.14	2285107
2007-04-20	27.00	27.01	26.36	27.01	3833492
2007-04-23	27.34	27.34	26.54	26.71	1746569
2007-04-24	26.68	27.05	26.59	26.62	2307320
2007-04-25	26.70	27.16	26.66	27.12	1511154
2007-04-26	26.90	27.00	26.39	26.60	1645063
2007-04-27	26.45	26.83	26.13	26.42	1283999
2007-04-30	26.40	26.65	26.02	26.10	1427928
2007-05-01	26.07	26.42	25.86	26.42	1743581
2007-05-02	26.37	26.75	26.00	26.63	1458512
2007-05-03	26.73	26.91	26.36	26.47	1544672
2007-05-04	26.50	26.99	26.32	26.64	1437267
2007-05-07	26.50	26.77	26.34	26.53	1232318
2007-05-08	26.30	26.72	25.38	26.14	3056100
2007-05-09	26.05	26.25	25.52	26.13	2233210
2007-05-10	26.10	26.29	25.90	25.91	1960436
2007-05-11	25.91	26.17	25.76	26.17	1552671
2007-05-14	26.13	26.49	25.94	26.02	1281900
2007-05-15	26.02	26.34	25.85	25.88	1841472
2007-05-16	26.05	26.35	25.96	26.32	1836400
2007-05-17	26.25	26.50	26.21	26.40	1459100
2007-05-18	26.59	27.00	26.39	26.80	3229029
2007-05-21	26.60	27.07	26.50	26.84	2398200
2007-05-22	26.79	26.96	26.35	26.51	2476000
2007-05-23	26.75	26.80	26.20	26.25	2578726
2007-05-24	26.11	26.37	26.00	26.01	2514400
2007-05-25	26.08	26.44	25.95	26.08	1622100
2007-05-29	26.01	26.81	26.00	26.40	2172600
2007-05-30	26.31	26.79	26.15	26.76	2188559
2007-05-31	26.62	26.83	26.52	26.63	3089500
2007-06-01	26.87	26.88	26.31	26.70	1673700
2007-06-04	26.48	26.70	26.01	26.16	2460770
2007-06-05	26.05	26.34	25.81	26.10	3061600
2007-06-06	25.87	25.90	25.29	25.37	3782163
2007-06-07	25.20	25.52	25.05	25.45	6031893
2007-06-08	25.06	25.54	24.89	25.53	3555219
2007-06-11	25.55	26.13	25.51	25.86	2821028
2007-06-12	25.84	26.01	25.54	25.70	5504883
2007-06-13	25.69	26.35	25.68	26.32	2834700
2007-06-14	26.50	26.50	26.23	26.28	1734600
2007-06-15	26.42	26.58	26.09	26.53	3784445
2007-06-18	26.12	26.74	26.12	26.49	1745300
2007-06-19	26.50	26.74	26.41	26.63	1406151
2007-06-20	26.69	27.06	25.95	25.96	2615409
2007-06-21	25.85	26.34	25.57	26.32	1894700
2007-06-22	26.21	26.41	25.81	26.41	4697600
2007-06-25	26.25	26.53	25.75	26.16	3468352
2007-06-26	26.20	26.43	25.87	25.90	3318821
2007-06-27	25.65	26.17	25.60	26.03	3359993
2007-06-28	25.97	26.25	25.78	25.81	2174306
2007-06-29	25.82	26.03	25.65	25.96	2014614
2007-07-02	26.20	26.42	26.15	26.33	2052041
2007-07-03	26.76	26.77	26.34	26.44	1105400
2007-07-05	25.69	26.60	25.68	26.41	2826932
2007-07-06	26.35	26.64	26.20	26.53	1503462
2007-07-09	26.59	26.73	26.25	26.41	1948306
2007-07-10	26.36	26.41	25.90	26.03	2547184
2007-07-11	25.98	26.38	25.95	26.31	2014100
2007-07-12	26.50	26.50	26.00	26.38	1987000
2007-07-13	26.40	26.92	26.26	26.72	1900151
2007-07-16	26.60	26.68	26.12	26.23	2155500
2007-07-17	26.27	26.49	26.08	26.23	1791438
2007-07-18	26.08	26.42	26.07	26.37	2064722
2007-07-19	26.45	27.46	26.40	27.37	3965953
2007-07-20	26.59	27.73	26.59	27.03	3231051
2007-07-23	27.10	27.47	26.61	27.42	2326358
2007-07-24	27.18	27.48	26.49	26.64	3857318
2007-07-25	26.80	26.96	26.25	26.67	2176917
2007-07-26	26.00	26.82	25.32	25.83	2969322
2007-07-27	25.68	26.24	25.02	25.14	2784213
2007-07-30	25.07	25.64	24.68	25.48	2488049
2007-07-31	25.63	26.00	25.38	25.47	2491908
2007-08-01	25.45	25.72	24.99	25.61	3021437
2007-08-02	25.61	25.78	25.25	25.36	2416377
2007-08-03	25.36	25.49	24.78	24.78	2646902
2007-08-06	24.66	24.75	22.05	24.44	5686155
2007-08-07	24.10	24.39	23.92	24.18	5075879
2007-08-08	24.33	24.84	23.94	24.45	2391774
2007-08-09	24.49	25.00	23.84	23.88	3256096
2007-08-10	23.47	24.07	22.68	23.88	3347438
2007-08-13	24.20	24.36	23.77	24.03	2266000
2007-08-14	24.01	24.06	23.15	23.24	2090618
2007-08-15	23.21	23.58	22.59	22.70	2764576
2007-08-16	22.02	22.48	21.24	22.12	5674514
2007-08-17	22.52	23.06	21.99	22.37	4249041
2007-08-20	22.50	22.65	22.11	22.18	3312902
2007-08-21	22.05	22.33	21.81	21.92	3033800
2007-08-22	21.93	22.62	21.88	22.59	2988300
2007-08-23	22.57	23.21	22.57	23.03	2533900
2007-08-24	22.94	23.25	22.84	23.18	2131200
2007-08-27	23.15	23.15	22.61	22.63	1865476
2007-08-28	22.47	22.67	22.19	22.32	2442600
2007-08-29	22.45	23.26	22.40	23.18	2942400
2007-08-30	23.18	23.32	22.82	23.03	2239100
2007-08-31	23.27	23.68	23.11	23.25	1963600
2007-09-04	23.28	23.74	23.15	23.57	2153800
2007-09-05	23.35	23.49	23.03	23.31	1906400
2007-09-06	23.16	23.72	23.01	23.71	2406700
2007-09-07	23.35	23.76	23.31	23.59	2565500
2007-09-10	23.51	23.87	23.33	23.73	1722700
2007-09-11	23.93	24.45	23.78	24.15	2816000
2007-09-12	24.21	24.25	23.93	24.10	2149600
2007-09-13	24.20	24.28	24.04	24.16	1298400
2007-09-14	24.06	24.20	23.94	24.05	1732668
2007-09-17	24.04	24.35	23.88	24.00	2446000
2007-09-18	24.22	24.94	24.10	24.84	2628998
2007-09-19	24.90	25.29	24.78	25.24	3315530
2007-09-20	25.12	25.77	25.12	25.64	2902465
2007-09-21	25.80	26.39	25.47	25.72	3876091
2007-09-24	25.60	25.75	25.43	25.54	2651206
2007-09-25	25.39	25.60	25.13	25.15	2530800
2007-09-26	25.30	25.39	24.51	24.97	2695024
2007-09-27	25.32	25.32	24.82	24.93	1495042
2007-09-28	24.25	24.86	24.25	24.48	1911321
2007-10-01	24.80	25.18	24.55	25.07	1840579
2007-10-02	25.03	25.15	24.58	24.79	1561900
2007-10-03	24.62	24.93	24.60	24.72	1490700
2007-10-04	24.72	25.19	24.56	25.07	1940400
2007-10-05	25.32	25.32	24.78	24.90	1604900
2007-10-08	24.61	24.90	24.55	24.64	1057900
2007-10-09	24.70	25.34	24.70	25.31	1377500
2007-10-10	25.17	25.60	25.10	25.44	1495647
2007-10-11	25.62	25.95	25.41	25.57	2374676
2007-10-12	25.59	26.10	25.59	25.89	2027156
2007-10-15	26.00	26.04	25.57	25.76	1999800
2007-10-16	25.73	25.91	25.59	25.77	2132200
2007-10-17	25.90	26.15	25.79	25.92	2087500
2007-10-18	25.64	25.90	25.57	25.84	1343215
2007-10-19	25.65	25.85	24.93	24.97	2792400
2007-10-22	24.79	25.27	24.58	25.21	1723500
2007-10-23	25.18	25.52	24.74	25.21	1145800
2007-10-24	25.21	25.60	24.99	25.51	1635565
2007-10-25	25.51	25.96	25.44	25.91	1654600
2007-10-26	26.00	26.22	25.75	25.94	1575125
2007-10-29	25.99	26.05	25.75	25.83	1177100
2007-10-30	25.75	25.76	25.01	25.01	2105273
2007-10-31	25.14	26.15	25.07	25.98	2590600
2007-11-01	25.81	25.86	24.92	24.99	3008300
2007-11-02	25.44	25.45	24.77	25.29	3654600
2007-11-05	24.97	26.11	24.91	25.88	2323128
2007-11-06	25.85	26.34	25.18	25.39	1860678
2007-11-07	25.03	25.51	24.84	24.85	2247775
2007-11-08	25.00	25.67	24.48	25.26	2686642
2007-11-09	24.98	25.22	24.71	24.77	1844099
2007-11-12	24.68	24.95	24.14	24.16	2360614
2007-11-13	24.38	24.69	24.05	24.66	2702794
2007-11-14	24.76	24.97	24.30	24.36	2315301
2007-11-15	24.31	24.77	24.28	24.62	1847884
2007-11-16	24.74	25.06	24.62	24.97	2170974
2007-11-19	24.86	24.90	24.49	24.73	2385342
2007-11-20	24.72	25.20	24.67	25.08	1947844
2007-11-21	24.92	25.10	24.44	24.50	2098854
2007-11-23	24.61	24.65	24.27	24.48	993247
2007-11-26	24.43	24.97	24.20	24.24	2650848
2007-11-27	24.30	24.55	23.98	24.49	3044707
2007-11-28	24.62	24.88	24.12	24.80	2768641
2007-11-29	24.72	24.80	24.48	24.63	3118489
2007-11-30	24.88	25.10	24.48	24.64	2815049
2007-12-03	24.52	25.30	24.52	25.20	2982701
2007-12-04	25.00	25.33	24.83	25.20	2575278
2007-12-05	25.38	25.67	25.30	25.54	3633894
2007-12-06	25.43	25.54	24.81	24.85	3571831
2007-12-07	24.95	24.95	24.50	24.67	2544799
2007-12-10	24.69	24.73	24.34	24.53	1865630
2007-12-11	24.52	24.91	24.26	24.35	2941810
2007-12-12	24.85	25.23	24.58	24.99	3265109
2007-12-13	24.92	25.00	24.53	24.93	2405977
2007-12-14	24.89	25.04	24.63	24.65	2927956
2007-12-17	24.56	24.82	24.54	24.62	3253285
2007-12-18	24.57	24.98	24.50	24.90	2184988
2007-12-19	24.85	25.29	24.77	25.06	2796301
2007-12-20	25.19	25.26	24.88	25.25	2444212
2007-12-21	25.49	25.94	25.46	25.74	4321932
2007-12-24	25.74	25.82	25.58	25.74	594653
2007-12-26	25.80	25.85	25.58	25.76	1046990
2007-12-27	25.86	25.93	25.65	25.69	1996431
2007-12-28	25.72	26.18	25.72	25.98	2652810
2007-12-31	25.86	26.10	25.77	25.82	1581145
2008-01-02	25.76	26.08	25.39	25.57	2079012
2008-01-03	25.60	26.26	25.60	25.95	3242262
2008-01-04	25.78	26.08	25.32	25.48	2727045
2008-01-07	25.67	25.68	25.15	25.47	1950871
2008-01-08	25.55	25.92	25.12	25.25	3608609
2008-01-09	25.26	25.60	25.05	25.50	2406168
2008-01-10	25.27	26.05	25.19	25.97	2537561
2008-01-11	25.69	25.76	25.08	25.24	4672087
2008-01-14	25.39	25.87	25.37	25.71	2386695
2008-01-15	25.51	25.79	25.30	25.45	2987435
2008-01-16	25.29	25.84	25.25	25.28	3249280
2008-01-17	25.30	25.50	24.37	24.43	3542376
2008-01-18	24.64	25.04	23.79	24.13	4409105
2008-01-22	22.53	23.03	21.84	22.82	6720417
2008-01-23	22.23	23.15	21.41	22.99	4313040
2008-01-24	23.09	23.27	22.32	22.51	5176103
2008-01-25	22.76	23.03	22.28	22.42	4475165
2008-01-28	22.41	22.70	21.91	22.64	3030519
2008-01-29	22.74	23.00	22.45	22.54	2113189
2008-01-30	22.56	23.00	22.43	22.52	6252778
2008-01-31	22.23	23.00	22.21	22.84	6469620
2008-02-01	22.74	22.97	22.57	22.95	4679076
2008-02-04	22.96	23.46	22.87	23.32	1866697
2008-02-05	23.25	23.25	22.62	22.67	2727577
2008-02-06	23.39	23.41	22.71	23.25	3185699
2008-02-07	22.86	23.49	22.86	23.05	3108369
2008-02-08	22.92	23.26	22.91	23.14	2205988
2008-02-11	23.09	23.42	23.03	23.35	2340094
2008-02-12	23.46	23.86	23.11	23.36	2338113
2008-02-13	23.49	23.90	23.15	23.25	2437821
2008-02-14	23.26	23.76	23.21	23.38	2140753
2008-02-15	23.35	23.38	22.86	23.13	2479387
2008-02-19	23.20	23.65	23.13	23.56	2588792
2008-02-20	23.39	24.04	22.97	23.89	4080937
2008-02-21	23.94	24.27	23.91	24.05	4656460
2008-02-22	24.14	24.18	23.48	23.84	3595107
2008-02-25	23.81	24.34	23.72	24.20	2218445
2008-02-26	24.04	24.47	23.93	24.33	2930936
2008-02-27	24.20	24.40	23.77	24.03	2119638
2008-02-28	23.90	24.19	23.80	24.10	1576834
2008-02-29	23.94	23.98	23.00	23.11	3180612
2008-03-03	23.04	23.59	23.02	23.50	2762740
2008-03-04	23.33	23.48	22.78	23.19	3920765
2008-03-05	23.01	23.66	23.00	23.60	2930368
2008-03-06	23.44	23.78	23.38	23.51	3130927
2008-03-07	23.29	23.59	23.06	23.32	2545391
2008-03-10	23.29	23.68	22.99	23.28	2502205
2008-03-11	23.75	24.34	23.52	24.33	4506375
2008-03-12	24.34	24.62	23.94	24.01	3014523
2008-03-13	23.66	24.18	23.66	24.07	2475287
2008-03-14	24.14	24.23	23.09	23.41	3340451
2008-03-17	23.10	23.51	22.80	23.33	4384144
2008-03-18	23.73	23.95	23.26	23.91	3879023
2008-03-19	23.91	24.24	23.15	23.21	3202248
2008-03-20	23.24	23.24	22.50	22.92	4431121
2008-03-24	22.98	23.06	22.75	22.85	3309263
2008-03-25	22.90	22.94	22.55	22.69	2949442
2008-03-26	22.62	23.07	22.53	22.97	1909927
2008-03-27	23.07	23.50	22.74	22.75	3122000
2008-03-28	22.90	23.17	22.54	22.65	2363069
2008-03-31	22.64	24.91	22.52	22.75	3389275
2008-04-01	22.93	23.05	22.67	22.96	3697787
2008-04-02	22.94	23.32	22.76	23.12	5941624
2008-04-03	23.11	23.36	22.98	23.27	2940272
2008-04-04	23.26	23.87	23.26	23.64	2508174
2008-04-07	23.69	23.95	23.54	23.58	1717500
2008-04-08	23.50	23.88	23.27	23.74	1316853
2008-04-09	23.61	24.05	23.61	23.87	1558394
2008-04-10	23.83	23.89	23.37	23.46	2051821
2008-04-11	23.20	23.50	23.20	23.30	1981176
2008-04-14	23.25	23.65	23.16	23.54	1265227
2008-04-15	23.68	23.85	23.43	23.59	2012664
2008-04-16	23.69	24.54	23.56	24.51	2963367
2008-04-17	24.48	24.68	24.35	24.56	2694930
2008-04-18	24.83	25.06	24.40	25.06	2369541
2008-04-21	24.97	25.36	24.68	24.72	1954342
2008-04-22	24.66	25.10	24.57	25.03	2977771
2008-04-23	25.08	25.39	24.87	25.30	2392119
2008-04-24	25.28	25.36	24.87	25.19	2659766
2008-04-25	25.17	25.31	24.73	24.94	1714371
2008-04-28	24.94	25.38	24.82	25.10	1933430
2008-04-29	25.12	25.12	24.55	24.63	2028260
2008-04-30	24.72	24.99	24.57	24.70	3321367
2008-05-01	24.71	25.21	24.56	25.18	3239374
2008-05-02	25.23	25.39	25.10	25.39	2200948
2008-05-05	25.35	25.89	25.32	25.85	2838089
2008-05-06	26.74	27.00	25.97	26.70	6126965
2008-05-07	26.99	27.00	25.98	26.03	3610156
2008-05-08	26.17	26.86	26.08	26.57	3783492
2008-05-09	26.61	27.29	26.39	27.14	3017011
2008-05-12	27.18	27.27	26.76	26.97	3445503
2008-05-13	27.10	27.20	26.70	27.18	2414170
2008-05-14	27.19	27.34	26.69	26.73	2977741
2008-05-15	26.80	27.09	26.60	27.05	2705350
2008-05-16	27.15	27.44	27.02	27.30	3549019
2008-05-19	27.26	27.58	27.17	27.40	2799212
2008-05-20	27.32	27.67	27.29	27.36	2862349
2008-05-21	27.36	28.19	26.96	27.01	5457365
2008-05-22	27.11	27.51	26.85	27.42	3823647
2008-05-23	27.40	27.49	26.86	26.88	2568661
2008-05-27	26.94	27.13	26.81	26.86	2691216
2008-05-28	26.95	26.97	26.70	26.80	4544437
2008-05-29	26.75	27.12	26.46	26.82	2777841
2008-05-30	26.89	27.10	26.76	27.02	4143253
2008-06-02	26.87	26.90	26.61	26.73	2992426
2008-06-03	26.70	26.80	26.21	26.40	3527167
2008-06-04	26.28	26.82	26.24	26.61	3526321
2008-06-05	26.65	26.87	26.44	26.87	3079930
2008-06-06	26.92	27.73	26.40	26.40	4638149
2008-06-09	26.61	27.31	26.41	27.25	2791047
2008-06-10	27.11	27.30	26.52	26.87	3394652
2008-06-11	26.81	27.73	26.77	27.51	3505216
2008-06-12	27.61	27.61	26.82	27.00	4621732
2008-06-13	27.09	27.26	26.62	27.23	3865667
2008-06-16	27.13	27.54	27.06	27.38	2480564
2008-06-17	27.46	27.92	27.00	27.76	3113647
2008-06-18	27.64	27.70	26.90	27.02	3477047
2008-06-19	27.00	27.46	26.51	27.33	3704533
2008-06-20	27.20	27.67	26.98	27.42	3888089
2008-06-23	27.45	28.00	27.39	27.91	2823585
2008-06-24	27.86	28.51	27.64	28.30	4648191
2008-06-25	28.49	29.18	28.32	28.62	5927660
2008-06-26	28.36	28.61	28.00	28.19	3923304
2008-06-27	28.27	28.71	28.27	28.48	6186112
2008-06-30	28.45	28.93	28.16	28.74	3431681
2008-07-01	29.00	29.13	28.61	29.02	4154846
2008-07-02	28.85	28.96	27.88	27.95	4973645
2008-07-03	28.43	28.70	27.60	28.02	3294357
2008-07-07	28.00	28.21	27.70	27.96	5304689
2008-07-08	27.96	28.00	27.05	27.64	5571937
2008-07-09	27.73	27.88	26.89	26.89	4578536
2008-07-10	26.94	27.51	26.63	27.41	4858123
2008-07-11	27.99	27.99	27.11	27.30	4090529
2008-07-14	27.67	27.71	27.20	27.50	3503333
2008-07-15	27.40	27.62	26.64	26.80	5033113
2008-07-16	26.88	26.94	25.99	26.28	4861397
2008-07-17	26.43	26.43	25.72	26.08	6032378
2008-07-18	26.15	26.44	25.89	26.13	4430840
2008-07-21	26.18	27.15	26.18	26.87	2978631
2008-07-22	26.73	27.09	26.53	26.93	3271936
2008-07-23	26.91	27.06	26.28	26.48	3374329
2008-07-24	26.43	26.82	26.06	26.14	4083413
2008-07-25	26.18	26.66	26.15	26.28	3319378
2008-07-28	26.27	26.60	26.14	26.29	2980027
2008-07-29	26.12	26.46	26.06	26.45	3526955
2008-07-30	26.54	27.35	26.46	27.35	4494929
2008-07-31	27.24	27.35	26.95	27.17	3074623
2008-08-01	27.30	27.54	27.03	27.13	2521439
2008-08-04	27.57	27.74	26.74	26.78	4198936
2008-08-05	26.99	27.43	26.53	27.41	4317579
2008-08-06	27.70	27.72	26.52	26.91	4802715
2008-08-07	27.20	27.36	26.05	26.24	4058620
2008-08-08	26.21	26.60	25.93	26.60	4829309
2008-08-11	26.55	26.81	26.22	26.43	7737749
2008-08-12	26.53	26.53	25.57	25.58	3734410
2008-08-13	25.45	26.24	25.40	26.10	4304425
2008-08-14	26.00	26.19	25.64	25.97	2188521
2008-08-15	25.87	26.18	25.68	26.06	2639229
2008-08-18	26.08	26.40	25.87	25.96	2192154
2008-08-19	25.90	26.36	25.88	26.19	2026269
2008-08-20	26.30	26.49	25.79	26.08	2575807
2008-08-21	26.07	26.41	25.83	25.98	2221031
2008-08-22	26.04	26.27	25.51	25.62	2731848
2008-08-25	25.56	26.02	25.56	25.85	2351284
2008-08-26	25.79	26.37	25.72	26.34	2521134
2008-08-27	26.50	26.77	26.34	26.61	2026449
2008-08-28	26.80	26.93	26.31	26.81	1726877
2008-08-29	26.88	26.93	26.45	26.46	2296816
2008-09-02	26.52	26.77	25.37	25.42	3085675
2008-09-03	25.07	25.62	25.01	25.57	3111772
2008-09-04	25.53	25.89	25.18	25.66	3586810
2008-09-05	25.66	25.77	24.77	25.01	4651826
2008-09-08	25.31	25.64	25.11	25.61	3325223
2008-09-09	25.72	26.00	24.34	24.34	4551242
2008-09-10	24.47	24.93	24.33	24.53	2908839
2008-09-11	24.47	24.76	24.01	24.57	2966095
2008-09-12	24.52	25.18	24.33	24.95	3023607
2008-09-15	24.40	25.00	24.01	24.09	4176099
2008-09-16	22.00	25.02	22.00	24.77	6100164
2008-09-17	24.51	25.01	23.40	23.51	5180047
2008-09-18	23.72	25.31	23.72	24.59	6490432
2008-09-19	24.55	27.91	23.25	25.71	7123154
2008-09-22	25.43	25.70	24.00	24.83	3591637
2008-09-23	24.83	25.20	24.27	24.39	3094672
2008-09-24	24.48	24.56	23.78	24.10	2934755
2008-09-25	24.22	25.73	24.22	25.71	4672455
2008-09-26	25.24	25.69	24.98	25.64	3033386
2008-09-29	25.20	25.33	23.07	23.62	5281260
2008-09-30	24.01	24.24	23.55	23.80	4856124
2008-10-01	23.51	23.77	22.64	23.25	4226385
2008-10-02	23.01	23.06	22.18	22.55	3670771
2008-10-03	22.60	23.77	22.47	22.49	4849653
2008-10-06	22.09	22.28	19.67	20.33	7382696
2008-10-07	20.53	20.97	19.25	19.31	6657841
2008-10-08	18.95	19.89	18.17	19.21	7526908
2008-10-09	19.54	19.94	17.64	17.64	6011178
2008-10-10	15.65	17.63	15.24	16.60	9375480
2008-10-13	17.27	19.65	16.84	19.63	5702331
2008-10-14	20.40	21.26	18.83	19.88	5406962
2008-10-15	19.88	19.88	17.50	17.70	4706791
2008-10-16	17.51	18.27	16.85	18.14	6416653
2008-10-17	18.07	19.42	17.46	18.18	5354691
2008-10-20	18.54	19.82	18.13	19.80	3492883
2008-10-21	19.43	19.99	18.61	18.65	4470947
2008-10-22	18.25	18.96	16.52	17.14	4864899
2008-10-23	17.50	18.50	16.50	17.79	5713316
2008-10-24	17.34	17.56	16.11	17.16	4562572
2008-10-27	16.99	17.25	16.08	16.21	3909915
2008-10-28	16.59	17.78	15.63	17.69	5952035
2008-10-29	17.82	18.58	17.53	17.58	5270094
2008-10-30	17.79	19.45	17.50	19.29	4661141
2008-10-31	18.99	19.78	18.48	19.33	3138641
2008-11-03	19.18	19.40	18.28	18.59	2576416
2008-11-04	18.96	19.35	18.79	19.24	4376451
2008-11-05	18.94	19.49	18.07	18.17	3859987
2008-11-06	18.28	18.49	17.00	17.24	4305262
2008-11-07	17.41	17.99	17.11	17.66	3630169
2008-11-10	18.01	18.33	16.86	17.20	3070885
2008-11-11	16.93	17.28	16.37	16.69	3896941
2008-11-12	16.30	16.37	15.38	15.45	3809188
2008-11-13	15.75	17.63	15.40	17.63	5811782
2008-11-14	17.50	17.83	16.15	16.73	3833155
2008-11-17	16.34	16.82	15.84	16.05	4525660
2008-11-18	16.19	16.40	15.50	16.22	4873394
2008-11-19	16.27	16.44	14.89	14.95	4067801
2008-11-20	14.63	14.94	13.36	13.48	5844474
2008-11-21	13.74	14.99	13.47	14.91	6239005
2008-11-24	15.08	16.18	14.93	15.71	4580733
2008-11-25	15.81	16.15	15.15	15.56	4164271
2008-11-26	15.50	16.43	15.18	16.41	2786180
2008-11-28	16.25	16.49	15.64	16.26	1953247
2008-12-01	15.85	16.00	14.95	14.96	5190427
2008-12-02	15.56	15.70	14.66	15.32	5131871
2008-12-03	15.07	15.29	14.58	15.12	5150062
2008-12-04	14.90	15.06	13.85	14.13	4366681
2008-12-05	13.96	15.05	13.44	15.00	4996545
2008-12-08	15.43	16.11	14.84	15.21	4731508
2008-12-09	14.50	15.62	14.50	15.32	5781874
2008-12-10	15.49	16.75	15.35	16.19	5667886
2008-12-11	16.26	16.73	15.69	15.94	3591983
2008-12-12	15.56	15.92	15.30	15.81	3527491
2008-12-15	16.01	16.33	14.94	15.29	3547572
2008-12-16	15.40	16.17	15.39	16.10	4159251
2008-12-17	15.97	16.34	15.53	15.64	4502795
2008-12-18	15.64	15.90	15.07	15.25	4796288
2008-12-19	15.84	15.91	15.10	15.36	5249128
2008-12-22	15.44	15.54	14.95	14.99	3727235
2008-12-23	15.23	15.41	14.97	15.03	3001644
2008-12-24	14.91	15.21	14.90	15.14	1165181
2008-12-26	15.24	15.25	14.99	15.17	1441429
2008-12-29	15.26	15.50	14.98	15.15	2185270
2008-12-30	15.13	15.64	15.02	15.61	4268959
2008-12-31	15.59	15.92	15.01	15.74	2934175
2009-01-02	15.79	16.71	15.48	16.56	2819137
2009-01-05	16.53	17.19	16.49	16.85	3134566
2009-01-06	17.08	17.47	17.04	17.17	3649595
2009-01-07	16.99	17.09	16.42	16.57	2661457
2009-01-08	16.44	16.95	16.43	16.87	2877033
2009-01-09	17.00	17.21	16.16	16.26	3502206
2009-01-12	15.77	16.03	15.40	15.52	3612922
2009-01-13	15.53	15.79	15.18	15.35	4322576
2009-01-14	14.87	15.15	14.64	14.88	6034072
2009-01-15	15.09	15.15	14.54	15.02	5191415
2009-01-16	15.22	15.35	14.57	14.78	5596835
2009-01-20	14.58	14.84	14.15	14.20	4864654
2009-01-21	14.37	14.80	14.10	14.77	3558734
2009-01-22	14.56	14.89	14.31	14.63	3571805
2009-01-23	14.47	15.06	14.23	14.80	3538538
2009-01-26	14.86	15.29	14.54	14.83	3887762
2009-01-27	14.66	15.13	14.62	15.02	3020643
2009-01-28	15.16	15.58	15.05	15.42	2768013
2009-01-29	15.19	15.38	14.82	14.87	2745034
2009-01-30	15.04	15.27	14.42	14.51	4340229
2009-02-02	14.34	14.51	14.11	14.39	3156038
2009-02-03	14.42	14.80	14.20	14.66	3911683
2009-02-04	14.43	14.90	14.24	14.69	4001423
2009-02-05	14.40	15.14	13.80	14.95	6661267
2009-02-06	15.22	16.28	14.83	15.72	5254456
2009-02-09	15.00	15.22	14.75	14.86	6414638
2009-02-10	14.75	14.99	14.50	14.65	9554971
2009-02-11	14.34	14.65	14.17	14.40	16320217
2009-02-12	14.15	14.29	13.90	14.24	6103252
2009-02-13	14.18	14.49	14.11	14.37	4791366
2009-02-17	13.89	13.89	13.50	13.53	4569299
2009-02-18	13.62	13.79	13.14	13.34	3827391
2009-02-19	13.46	13.69	13.22	13.35	3920815
2009-02-20	13.13	13.37	12.64	13.09	7338696
2009-02-23	13.26	13.39	12.37	12.47	4316385
2009-02-24	12.90	13.32	12.67	13.20	6305987
2009-02-25	13.14	13.57	12.90	13.23	5435652
2009-02-26	13.29	13.72	13.23	13.25	4431353
2009-02-27	12.92	13.52	12.81	13.00	4889202
2009-03-02	12.70	12.85	11.92	12.02	5891637
2009-03-03	12.19	12.23	11.68	11.84	4974113
2009-03-04	12.15	12.41	12.02	12.13	5672581
2009-03-05	11.95	11.95	11.40	11.51	4133476
2009-03-06	11.67	12.10	11.21	11.59	5932368
2009-03-09	11.42	11.92	11.30	11.50	4766868
2009-03-10	11.77	12.25	11.65	12.02	4732618
2009-03-11	12.29	12.29	11.84	12.02	4239464
2009-03-12	11.98	12.31	11.88	12.30	3832955
2009-03-13	12.49	12.63	12.21	12.58	4354560
2009-03-16	12.68	13.32	12.68	12.88	4746022
2009-03-17	12.99	13.53	12.64	13.41	5255639
2009-03-18	13.25	13.83	13.03	13.65	5712223
2009-03-19	14.00	14.20	13.66	14.10	5002620
2009-03-20	14.25	14.48	13.92	14.03	14377871
2009-03-23	14.39	14.70	13.44	14.70	5552712
2009-03-24	14.47	14.66	14.25	14.34	3277423
2009-03-25	14.50	14.83	14.18	14.55	3726331
2009-03-26	14.70	15.20	14.50	14.97	5546281
2009-03-27	14.76	14.82	14.32	14.52	3170658
2009-03-30	14.19	14.39	13.85	14.03	3552239
2009-03-31	14.19	14.43	14.00	14.14	4130319
2009-04-01	13.89	14.55	13.75	14.47	3272851
2009-04-02	14.79	14.98	14.62	14.70	4536944
2009-04-03	14.68	15.00	14.60	14.87	2595004
2009-04-06	14.68	14.88	14.46	14.70	2357437
2009-04-07	14.38	14.60	14.26	14.40	2149321
2009-04-08	14.19	14.68	14.05	14.63	3279711
2009-04-09	15.02	15.19	14.68	14.91	2621093
2009-04-13	14.85	15.03	14.41	14.91	2684273
2009-04-14	14.81	14.91	14.56	14.79	3002787
2009-04-15	14.74	14.94	14.53	14.77	2686777
2009-04-16	14.85	15.15	14.58	15.04	2531559
2009-04-17	15.04	15.31	14.96	15.20	3627397
2009-04-20	14.95	15.08	14.50	14.52	2935442
2009-04-21	14.42	14.98	14.40	14.80	3725669
2009-04-22	14.70	14.89	14.51	14.64	3437288
2009-04-23	14.76	14.76	14.11	14.44	5463271
2009-04-24	14.61	14.80	14.37	14.50	3903358
2009-04-27	14.27	14.56	14.16	14.39	3767436
2009-04-28	14.27	14.66	14.16	14.44	2918768
2009-04-29	14.56	14.93	14.50	14.76	2488419
2009-04-30	14.88	14.98	14.40	14.50	3863375
2009-05-01	14.50	14.96	14.38	14.93	2693586
2009-05-04	15.01	15.47	14.75	15.46	3494065
2009-05-05	15.80	16.00	15.26	15.49	3294083
2009-05-06	15.73	15.73	15.33	15.56	3264580
2009-05-07	15.81	16.00	15.39	15.57	3456949
2009-05-08	15.90	16.50	15.88	16.14	4515091
2009-05-11	15.90	16.05	15.60	15.71	3929020
2009-05-12	15.84	15.91	15.49	15.75	3048341
2009-05-13	15.39	15.50	14.98	15.19	4452186
2009-05-14	15.11	15.26	14.94	15.11	3999082
2009-05-15	15.01	15.29	14.75	14.83	3036790
2009-05-18	14.99	15.50	14.99	15.48	3257391
2009-05-19	15.36	15.84	15.34	15.60	2801780
2009-05-20	15.55	15.65	15.26	15.30	4256231
2009-05-21	15.11	15.27	14.81	14.95	3016274
2009-05-22	15.00	15.30	14.95	15.05	2385891
2009-05-26	14.91	15.55	14.88	15.44	2797656
2009-05-27	15.51	15.59	15.11	15.16	2983960
2009-05-28	15.32	15.94	15.21	15.83	3826813
2009-05-29	15.93	16.16	15.74	16.05	4305192
2009-06-01	16.27	16.83	16.13	16.74	5580043
2009-06-02	16.68	16.83	16.52	16.75	3341923
2009-06-03	16.47	16.56	15.99	16.31	3405300
2009-06-04	16.47	16.53	16.30	16.49	3256056
2009-06-05	16.59	16.69	16.17	16.50	3222144
2009-06-08	16.46	16.76	16.27	16.64	2598621
2009-06-09	16.80	17.02	16.49	16.81	4662727
2009-06-10	17.01	17.12	16.82	17.09	3938120
2009-06-11	17.09	17.76	17.02	17.54	3881559
2009-06-12	17.42	17.61	17.30	17.50	3409633
2009-06-15	17.30	17.39	16.98	17.16	2792167
2009-06-16	17.30	17.38	16.75	16.79	3288395
2009-06-17	16.62	16.86	16.48	16.73	4183537
2009-06-18	16.72	17.01	16.60	16.86	2575041
2009-06-19	17.07	17.09	16.61	16.70	5001966
2009-06-22	16.50	16.77	16.31	16.43	3632103
2009-06-23	16.50	16.65	16.20	16.33	4085734
2009-06-24	16.44	16.69	16.32	16.46	4012646
2009-06-25	16.38	16.90	16.33	16.84	3984609
2009-06-26	16.80	16.97	16.66	16.71	4514601
2009-06-29	16.84	17.05	16.68	16.92	3072125
2009-06-30	16.88	17.12	16.61	16.92	4758706
2009-07-01	17.03	17.29	16.93	17.17	3761741
2009-07-02	16.92	16.92	16.45	16.46	3265983
2009-07-06	16.20	16.49	16.10	16.45	4614246
2009-07-07	16.42	16.43	16.03	16.09	3428105
2009-07-08	16.07	16.28	15.81	16.04	4187547
2009-07-09	16.14	16.46	15.95	16.25	3167852
2009-07-10	16.16	16.17	15.90	16.14	2835209
2009-07-13	16.13	16.41	15.86	16.39	3808384
2009-07-14	16.53	16.65	16.31	16.65	3393359
2009-07-15	16.95	17.17	16.81	17.10	3953040
2009-07-16	16.97	17.13	16.70	17.07	3692518
2009-07-17	16.93	17.09	16.79	16.98	3395673
2009-07-20	17.17	17.45	16.93	17.45	4277529
2009-07-21	17.58	17.66	17.19	17.52	3367659
2009-07-22	17.32	17.53	17.24	17.42	2212194
2009-07-23	17.44	18.00	17.40	17.87	4652241
2009-07-24	17.76	18.02	17.68	18.02	1954676
2009-07-27	18.09	18.31	17.88	18.22	2445630
2009-07-28	18.10	18.25	17.87	18.12	3718351
2009-07-29	17.94	18.06	17.71	17.85	2672250
2009-07-30	18.01	18.50	17.99	18.21	3312161
2009-07-31	18.10	18.47	18.03	18.36	2824579
2009-08-03	18.61	18.97	18.45	18.77	3866402
2009-08-04	18.72	18.88	18.49	18.72	2593796
2009-08-05	18.72	18.72	18.32	18.53	2784959
2009-08-06	18.61	18.71	18.43	18.52	3058339
2009-08-07	18.69	18.92	18.46	18.82	2271490
2009-08-10	18.73	19.32	18.70	19.32	4211210
2009-08-11	19.29	19.45	19.01	19.04	3813697
2009-08-12	18.88	19.06	18.84	18.92	3179563
2009-08-13	19.06	19.12	18.67	18.79	4634928
2009-08-14	18.84	18.85	18.35	18.48	3187122
2009-08-17	18.22	18.31	18.00	18.26	2972780
2009-08-18	18.25	18.42	18.18	18.37	2009291
2009-08-19	18.18	18.77	18.15	18.63	3238406
2009-08-20	18.60	18.78	18.54	18.73	2078370
2009-08-21	18.84	19.12	18.76	19.10	3058678
2009-08-24	19.20	19.30	19.06	19.27	2577035
2009-08-25	19.28	19.40	19.02	19.08	3173316
2009-08-26	18.97	19.28	18.82	19.26	2518350
2009-08-27	19.15	19.24	18.79	19.12	2362230
2009-08-28	19.29	19.29	18.84	18.99	2001208
2009-08-31	18.79	18.88	18.59	18.82	3465424
2009-09-01	18.76	18.86	18.33	18.36	3584318
2009-09-02	18.32	18.42	18.20	18.28	2222316
2009-09-03	18.46	18.47	18.05	18.23	3110321
2009-09-04	18.23	18.47	18.16	18.39	2680639
2009-09-08	18.66	18.86	18.47	18.80	3231050
2009-09-09	18.77	19.06	18.69	18.82	3636949
2009-09-10	18.90	19.16	18.73	19.08	2748867
2009-09-11	19.16	19.28	19.03	19.09	2790140
2009-09-14	19.18	19.26	18.89	19.18	3156922
2009-09-15	19.18	19.45	19.00	19.44	3933517
2009-09-16	19.41	19.72	19.35	19.71	3546133
2009-09-17	19.65	19.73	19.36	19.39	3926922
2009-09-18	19.53	19.59	19.30	19.50	4458676
2009-09-21	19.17	19.50	19.16	19.43	2470165
2009-09-22	19.72	19.72	19.42	19.67	3079507
2009-09-23	19.67	19.71	19.29	19.29	3143331
2009-09-24	19.32	19.42	18.96	19.05	3404567
2009-09-25	18.96	19.31	18.89	19.07	3166479
2009-09-28	19.13	19.34	19.03	19.19	2426498
2009-09-29	19.21	19.28	19.04	19.14	2582370
2009-09-30	19.24	19.26	18.75	18.94	5222015
2009-10-01	18.93	19.02	18.58	18.61	4509803
2009-10-02	18.36	18.57	18.26	18.42	4331511
2009-10-05	18.47	18.92	18.36	18.90	3303114
2009-10-06	19.09	19.18	18.95	19.15	4357004
2009-10-07	19.15	19.28	18.95	19.21	2565712
2009-10-08	19.31	19.65	19.16	19.50	3600782
2009-10-09	20.41	20.45	19.74	19.76	5808950
2009-10-12	20.00	20.14	19.82	19.93	2889415
2009-10-13	20.01	20.03	19.65	19.76	3020161
2009-10-14	19.98	20.10	19.82	20.10	3532118
2009-10-15	19.97	20.53	19.91	20.53	3770522
2009-10-16	20.35	20.39	20.05	20.33	3741837
2009-10-19	20.28	20.46	20.16	20.42	2667583
2009-10-20	20.55	20.55	20.08	20.30	3362661
2009-10-21	20.21	20.42	20.03	20.20	4674599
2009-10-22	20.18	20.40	20.05	20.35	3618785
2009-10-23	20.36	20.48	19.85	20.00	4345068
2009-10-26	20.00	20.45	19.69	19.69	4312355
2009-10-27	19.21	19.58	18.60	19.49	6962503
2009-10-28	19.41	19.41	18.98	19.00	4791780
2009-10-29	19.15	19.64	19.06	19.57	3308100
2009-10-30	19.47	19.59	18.92	19.12	6263006
2009-11-02	19.17	19.49	18.91	19.19	3941194
2009-11-03	19.10	19.33	18.91	19.29	3427902
2009-11-04	19.48	19.77	19.33	19.47	3908296
2009-11-05	19.71	19.74	19.15	19.34	4642540
2009-11-06	19.13	19.41	19.09	19.34	2540333
2009-11-09	19.57	19.70	19.34	19.69	3927574
2009-11-10	19.43	19.48	19.21	19.34	3641949
2009-11-11	19.44	19.55	19.15	19.25	2924169
2009-11-12	19.17	19.33	18.93	18.97	3211771
2009-11-13	18.99	19.25	18.91	19.17	3096508
2009-11-16	19.20	19.50	19.02	19.38	3223185
2009-11-17	19.37	19.45	19.14	19.37	2798969
2009-11-18	19.40	19.45	19.14	19.25	1879575
2009-11-19	19.20	19.20	18.83	19.01	3344474
2009-11-20	19.06	19.18	18.90	19.10	2824138
2009-11-23	19.32	19.67	19.32	19.39	3647309
2009-11-24	19.36	19.44	19.15	19.43	2461371
2009-11-25	19.51	19.67	19.42	19.66	1792040
2009-11-27	19.24	19.43	19.10	19.31	1778436
2009-11-30	19.38	19.55	19.19	19.41	2536153
2009-12-01	19.41	19.63	19.41	19.57	2438842
2009-12-02	19.62	19.68	19.43	19.51	2574845
2009-12-03	19.54	19.74	19.41	19.42	2642387
2009-12-04	19.71	19.88	19.48	19.62	3813860
2009-12-07	19.62	19.82	19.59	19.62	2329475
2009-12-08	19.50	19.68	19.34	19.54	2578532
2009-12-09	19.56	19.73	19.50	19.68	2976175
2009-12-10	19.72	20.15	19.72	20.11	2997653
2009-12-11	20.21	20.25	20.02	20.19	2113297
2009-12-14	20.43	20.73	20.40	20.57	2891641
2009-12-15	20.64	20.67	20.38	20.40	4180407
2009-12-16	20.58	20.72	20.28	20.51	2944987
2009-12-17	20.39	20.52	20.31	20.35	2057682
2009-12-18	20.40	20.57	20.19	20.23	4338517
2009-12-21	20.25	20.53	20.25	20.42	2258230
2009-12-22	20.50	20.53	20.29	20.44	2004273
2009-12-23	20.41	20.54	20.41	20.51	1584206
2009-12-24	20.47	20.67	20.47	20.58	904797
2009-12-28	20.58	20.66	20.44	20.54	1385065
2009-12-29	20.56	20.69	20.51	20.56	1659087
2009-12-30	20.47	20.78	20.47	20.65	1941774
2009-12-31	20.63	20.75	20.51	20.51	1293231
2010-01-04	20.66	20.81	20.61	20.81	3101203
2010-01-05	20.85	20.89	20.30	20.66	4640568
2010-01-06	20.60	20.81	20.60	20.70	3617695
2010-01-07	20.64	20.81	20.53	20.81	2971611
2010-01-08	20.87	21.00	20.75	20.99	2826939
2010-01-11	21.08	21.23	20.98	21.06	3912363
2010-01-12	20.96	21.39	20.85	21.13	5282658
2010-01-13	21.49	21.76	21.42	21.70	5286508
2010-01-14	22.00	22.28	21.79	22.18	4696624
2010-01-15	22.37	22.37	21.85	22.12	4822959
2010-01-19	22.19	23.06	22.16	23.03	5971956
2010-01-20	22.85	22.94	22.68	22.74	6680978
2010-01-21	22.77	23.06	22.40	22.61	7143500
2010-01-22	22.48	22.50	21.94	21.99	7053772
2010-01-25	22.10	22.45	22.10	22.29	4378032
2010-01-26	22.10	22.52	22.10	22.26	4135726
2010-01-27	22.26	22.37	21.69	22.04	4638425
2010-01-28	22.17	22.50	21.62	21.81	3902810
2010-01-29	21.90	22.05	21.22	21.25	5288449
2010-02-01	21.49	21.73	21.35	21.73	3889714
2010-02-02	21.77	22.02	21.48	21.98	4371289
2010-02-03	21.96	22.05	21.64	21.70	3540379
2010-02-04	21.48	21.70	20.91	20.93	4884474
2010-02-05	20.97	21.15	20.37	20.99	4461747
2010-02-08	21.03	21.16	20.75	20.76	3507479
2010-02-09	21.14	21.41	20.98	21.02	5401356
2010-02-10	20.94	20.94	20.47	20.64	4497365
2010-02-11	20.56	20.76	20.44	20.72	3918616
2010-02-12	20.51	20.82	20.37	20.73	4316142
2010-02-16	20.94	21.38	20.94	21.30	3707227
2010-02-17	21.36	21.47	21.30	21.38	2753500
2010-02-18	21.35	21.50	21.16	21.49	2998259
2010-02-19	21.35	21.82	21.35	21.70	3063479
2010-02-22	21.76	21.82	21.59	21.60	2352714
2010-02-23	21.49	21.57	21.23	21.30	2495084
2010-02-24	21.31	21.75	21.19	21.72	4513015
2010-02-25	21.47	21.79	21.30	21.75	2696175
2010-02-26	21.81	21.90	21.62	21.80	2483853
2010-03-01	21.90	22.11	21.86	21.98	3255096
2010-03-02	22.02	22.12	21.88	21.98	3300384
2010-03-03	21.99	22.11	21.82	21.88	2740939
2010-03-04	21.84	22.00	21.61	21.72	3087550
2010-03-05	21.83	22.13	21.78	22.10	3147087
2010-03-08	22.10	22.24	22.00	22.07	1976896
2010-03-09	21.86	22.09	21.83	22.00	2371414
2010-03-10	22.02	22.38	21.94	22.32	4041848
2010-03-11	22.32	22.37	22.15	22.32	2080567
2010-03-12	22.45	22.49	22.15	22.31	1856149
2010-03-15	22.39	22.44	22.01	22.32	2382361
2010-03-16	22.41	22.48	22.26	22.44	1824097
2010-03-17	22.42	22.62	22.38	22.45	2239704
2010-03-18	22.49	22.55	22.25	22.50	2708015
2010-03-19	22.53	22.65	22.09	22.22	4447557
2010-03-22	22.02	22.32	21.97	22.26	2225124
2010-03-23	22.33	22.51	22.18	22.48	2602890
2010-03-24	22.41	22.47	22.18	22.29	2630458
2010-03-25	22.47	22.59	22.38	22.41	3930541
2010-03-26	22.39	22.75	22.39	22.57	3992843
2010-03-29	22.70	22.96	22.66	22.82	4303395
2010-03-30	22.87	23.00	22.70	22.73	2867110
2010-03-31	22.71	22.71	22.43	22.53	3777346
2010-04-01	22.71	22.88	22.55	22.84	2013869
2010-04-05	22.90	23.29	22.86	23.24	2649099
2010-04-06	23.16	23.39	23.08	23.21	2626986
2010-04-07	23.20	23.28	22.99	23.06	3059614
2010-04-08	23.00	23.19	22.80	23.14	2071865
2010-04-09	23.12	23.32	22.90	23.29	2011578
2010-04-12	23.20	23.38	23.17	23.33	1892816
2010-04-13	23.24	23.24	22.91	23.15	1875333
2010-04-14	23.11	23.35	23.06	23.35	1814939
2010-04-15	23.29	23.35	23.12	23.29	2204195
2010-04-16	23.21	23.21	22.70	22.88	3463548
2010-04-19	22.71	23.16	22.71	23.16	2151702
2010-04-20	23.29	23.43	23.27	23.31	1906619
2010-04-21	23.35	23.37	23.11	23.24	2199799
2010-04-22	23.04	23.17	22.90	23.14	2588657
2010-04-23	23.17	23.47	22.96	23.47	2997339
2010-04-26	23.47	23.53	23.34	23.38	2103631
2010-04-27	23.32	23.41	22.79	22.85	3056453
2010-04-28	22.99	23.24	22.86	23.15	3097636
2010-04-29	23.39	23.57	23.29	23.44	2989297
2010-04-30	23.44	23.67	23.31	23.34	2672169
2010-05-03	23.47	23.85	23.43	23.74	3654725
2010-05-04	23.48	23.50	23.05	23.24	3728462
2010-05-05	23.06	23.14	22.50	22.62	3634746
2010-05-06	22.51	22.81	19.45	21.59	9549507
2010-05-07	21.51	21.84	20.86	21.29	8709896
2010-05-10	22.11	22.55	22.09	22.52	5031478
2010-05-11	22.34	22.95	22.34	22.67	3861902
2010-05-12	22.38	22.73	22.24	22.67	3115340
2010-05-13	22.59	22.82	22.38	22.38	2900995
2010-05-14	22.31	22.40	21.75	22.01	3760836
2010-05-17	22.07	22.29	21.27	21.74	3795106
2010-05-18	21.96	22.10	21.44	21.53	3332460
2010-05-19	21.42	21.52	20.79	21.11	3651765
2010-05-20	19.74	20.02	19.10	19.37	13128230
2010-05-21	18.66	19.73	18.57	19.68	6329945
2010-05-24	19.62	19.69	19.34	19.34	4488251
2010-05-25	18.90	19.31	18.63	19.30	5810782
2010-05-26	19.47	19.80	19.41	19.47	5729858
2010-05-27	19.82	20.25	19.79	20.23	3554696
2010-05-28	20.23	20.32	19.88	20.01	4409581
2010-06-01	19.82	19.96	19.20	19.20	4409272
2010-06-02	19.36	19.85	19.15	19.85	3549535
2010-06-03	19.81	20.16	19.74	20.11	4358716
2010-06-04	19.81	19.94	19.27	19.43	4453180
2010-06-07	19.51	19.69	19.23	19.23	4271121
2010-06-08	19.31	19.79	19.09	19.75	4203836
2010-06-09	19.93	20.24	19.63	19.74	3686609
2010-06-10	20.10	20.57	20.10	20.55	4341177
2010-06-11	20.20	20.63	20.20	20.62	2511401
2010-06-14	20.92	21.09	20.59	20.68	3590358
2010-06-15	20.90	21.38	20.89	21.38	2963831
2010-06-16	21.23	21.45	21.14	21.32	2474941
2010-06-17	21.90	21.90	21.20	21.49	2725203
2010-06-18	21.53	21.77	21.38	21.69	4276879
2010-06-21	21.96	22.12	21.48	21.60	3021205
2010-06-22	21.72	21.75	21.11	21.23	3693572
2010-06-23	21.18	21.24	20.77	21.02	3520715
2010-06-24	20.79	21.11	20.66	20.76	2900207
2010-06-25	20.79	21.04	20.62	20.91	4506647
2010-06-28	20.90	20.94	20.64	20.83	3552375
2010-06-29	20.57	20.68	20.12	20.25	4870053
2010-06-30	20.25	20.51	20.00	20.07	3451566
2010-07-01	20.10	20.30	19.67	20.24	5928262
2010-07-02	20.31	20.59	20.12	20.18	3049592
2010-07-06	20.48	20.60	20.11	20.35	7003332
2010-07-07	20.35	20.92	20.35	20.92	4208668
2010-07-08	21.10	21.31	20.94	21.23	2289927
2010-07-09	21.27	21.36	21.11	21.32	1731250
2010-07-12	21.24	21.76	21.19	21.46	2940548
2010-07-13	21.66	21.76	21.43	21.47	3192434
2010-07-14	21.35	21.44	21.10	21.22	4264252
2010-07-15	21.24	21.30	20.95	21.21	3785867
2010-07-16	21.11	21.15	20.73	20.83	3413844
2010-07-19	20.91	21.09	20.73	20.91	2389804
2010-07-20	20.69	21.25	20.56	21.22	4401656
2010-07-21	21.28	21.34	20.65	20.83	4226511
2010-07-22	21.07	21.36	21.06	21.22	3138739
2010-07-23	21.24	21.30	21.03	21.23	3550212
2010-07-26	21.16	21.53	21.16	21.49	2686609
2010-07-27	21.55	21.65	21.35	21.45	2976487
2010-07-28	21.55	21.59	21.09	21.12	4934100
2010-07-29	21.28	21.36	20.56	20.69	6960937
2010-07-30	20.44	20.84	20.40	20.79	6192865
2010-08-02	21.17	21.31	21.04	21.29	3652724
2010-08-03	21.22	21.40	21.05	21.24	2876770
2010-08-04	21.33	21.58	21.20	21.52	4176608
2010-08-05	21.42	21.83	21.20	21.79	3768837
2010-08-06	21.64	22.00	21.59	21.93	4457752
2010-08-09	22.07	22.11	21.93	21.96	2370730
2010-08-10	21.77	21.89	21.47	21.81	4547416
2010-08-11	21.34	21.34	20.92	20.95	3129633
2010-08-12	20.70	21.04	20.65	20.92	2784374
2010-08-13	20.90	21.34	20.78	21.27	3765439
2010-08-16	21.22	21.22	20.91	21.06	2901830
2010-08-17	21.25	21.68	21.16	21.62	3356588
2010-08-18	21.61	21.61	21.20	21.39	3267478
2010-08-19	21.36	21.37	20.90	21.04	2922057
2010-08-20	20.86	21.05	20.77	20.98	2861224
2010-08-23	21.07	21.21	20.95	21.05	6434735
2010-08-24	20.83	21.03	20.69	20.76	3571067
2010-08-25	20.70	20.97	20.60	20.91	4106473
2010-08-26	20.98	21.11	20.50	20.63	3317733
2010-08-27	20.73	21.00	20.45	20.98	4037104
2010-08-30	20.94	20.97	20.49	20.50	2992634
2010-08-31	20.48	20.63	20.19	20.34	6238204
2010-09-01	20.57	21.12	20.57	21.10	4795322
2010-09-02	21.11	21.33	20.97	21.32	2549373
2010-09-03	21.41	21.61	21.37	21.54	2136740
2010-09-07	21.40	21.47	21.17	21.21	1839217
2010-09-08	21.20	21.42	21.19	21.29	2256685
2010-09-09	21.46	21.50	21.18	21.19	2868571
2010-09-10	21.20	21.57	21.20	21.50	2927762
2010-09-13	21.73	22.04	21.66	21.91	3850398
2010-09-14	21.93	22.00	21.70	21.88	2887480
2010-09-15	21.81	21.95	21.61	21.91	2845873
2010-09-16	21.74	21.77	21.55	21.74	2837718
2010-09-17	21.81	21.94	21.55	21.59	3467270
2010-09-20	21.70	22.10	21.57	22.06	2484740
2010-09-21	22.10	22.18	21.82	22.05	2840684
2010-09-22	22.08	22.24	21.85	21.87	3002638
2010-09-23	21.76	21.91	21.57	21.63	2203176
2010-09-24	21.86	22.41	21.83	22.26	3117093
2010-09-27	22.32	22.32	22.04	22.07	2659292
2010-09-28	22.18	22.55	22.02	22.51	3114825
2010-09-29	22.50	22.63	22.32	22.50	2899744
2010-09-30	22.61	22.81	22.33	22.55	3240155
2010-10-01	22.76	22.86	22.45	22.80	3045384
2010-10-04	22.78	22.79	22.37	22.53	2624419
2010-10-05	22.72	23.15	22.68	23.13	3960263
2010-10-06	23.14	23.23	22.95	23.07	2527526
2010-10-07	23.21	23.30	23.00	23.17	2201696
2010-10-08	23.26	23.50	23.11	23.45	1921772
2010-10-11	23.48	23.63	23.35	23.42	1622074
2010-10-12	23.32	23.44	23.13	23.39	1671813
2010-10-13	23.56	23.86	23.48	23.63	3744132
2010-10-14	23.65	23.70	23.30	23.51	2161091
2010-10-15	23.74	23.78	23.42	23.60	2627975
2010-10-18	23.65	23.86	23.47	23.82	4859120
2010-10-19	23.46	23.70	23.19	23.34	3166723
2010-10-20	23.36	23.67	23.36	23.46	2833412
2010-10-21	23.51	23.83	23.36	23.53	2372429
2010-10-22	23.61	23.79	23.57	23.78	2359946
2010-10-25	23.94	24.00	23.71	23.74	2739003
2010-10-26	23.72	23.83	23.55	23.74	2521949
2010-10-27	23.58	23.76	23.39	23.59	3248817
2010-10-28	23.78	23.80	23.50	23.64	2351072
2010-10-29	23.63	23.83	23.48	23.77	2491446
2010-11-01	23.96	23.99	23.64	23.79	1720950
2010-11-02	24.00	24.19	23.90	24.16	2295467
2010-11-03	23.95	24.02	23.63	23.99	3268348
2010-11-04	24.26	24.66	24.22	24.63	2829148
2010-11-05	24.65	24.77	24.47	24.70	2516819
2010-11-08	24.55	24.69	24.33	24.54	2799662
2010-11-09	24.40	24.75	24.30	24.42	2684879
2010-11-10	24.41	24.49	24.12	24.49	2268879
2010-11-11	24.30	24.48	24.20	24.48	2476014
2010-11-12	24.27	24.36	23.98	24.11	2076910
2010-11-15	24.19	24.48	24.16	24.25	2016117
2010-11-16	24.10	24.11	23.51	23.70	3596924
2010-11-17	23.71	23.92	23.56	23.71	2497785
2010-11-18	23.94	24.17	23.84	23.99	2790944
2010-11-19	23.99	24.05	23.70	24.05	2529621
2010-11-22	23.99	24.12	23.68	24.12	2155355
2010-11-23	23.85	23.87	23.50	23.71	2264417
2010-11-24	23.95	24.07	23.85	24.04	1828976
2010-11-26	23.82	24.06	23.74	23.84	1036794
2010-11-29	23.71	23.91	23.48	23.85	2659317
2010-11-30	23.62	23.94	23.55	23.77	2982977
2010-12-01	24.17	24.62	24.13	24.44	2843963
2010-12-02	24.43	24.81	24.40	24.76	2725045
2010-12-03	24.73	24.80	24.50	24.70	5432720
2010-12-06	24.73	24.83	24.58	24.59	2141562
2010-12-07	24.78	24.88	24.48	24.52	2472826
2010-12-08	24.69	24.69	24.36	24.58	2218618
2010-12-09	24.69	24.76	24.38	24.46	2328843
2010-12-10	24.50	24.64	24.49	24.53	2004729
2010-12-13	24.90	25.13	24.67	24.97	2704495
2010-12-14	25.06	25.11	24.76	24.83	2998179
2010-12-15	24.82	24.87	24.42	24.48	3178307
2010-12-16	24.53	24.60	24.29	24.48	3187238
2010-12-17	24.42	24.50	24.34	24.40	4583782
2010-12-20	24.50	24.82	24.32	24.77	2879967
2010-12-21	24.84	24.99	24.78	24.94	1758907
2010-12-22	25.00	25.17	24.93	25.12	1867284
2010-12-23	25.12	25.17	24.97	25.07	1449830
2010-12-27	25.02	25.19	24.91	25.11	1241049
2010-12-28	25.18	25.24	25.07	25.22	1263264
2010-12-29	25.22	25.34	25.19	25.26	1471325
2010-12-30	25.28	25.45	24.97	24.99	2397758
2010-12-31	24.91	25.12	24.84	24.99	1656074
2011-01-03	25.20	25.25	25.00	25.04	2340748
2011-01-04	25.13	25.21	24.83	25.21	3538822
2011-01-05	25.16	25.29	24.92	25.28	2435057
2011-01-06	25.31	25.34	24.81	24.86	3544077
2011-01-07	24.91	24.99	24.68	24.96	2531582
2011-01-10	24.77	24.77	24.44	24.72	2934444
2011-01-11	24.70	25.14	24.62	25.12	3354998
2011-01-12	25.25	25.38	25.12	25.22	2426908
2011-01-13	25.25	25.37	24.73	24.81	3725999
2011-01-14	24.78	25.07	24.67	25.01	2410465
2011-01-18	25.00	25.25	25.00	25.12	1654278
2011-01-19	25.51	25.61	25.01	25.12	2730779
2011-01-20	25.12	25.39	24.93	25.31	3653936
2011-01-21	25.51	25.60	25.40	25.48	3822191
2011-01-24	25.46	25.84	25.45	25.77	4959511
2011-01-25	25.73	25.87	25.38	25.59	2423283
2011-01-26	25.66	26.00	25.55	25.93	3295459
2011-01-27	25.92	26.30	25.82	26.05	3042031
2011-01-28	26.10	26.19	25.66	25.70	2587792
2011-01-31	25.88	26.25	25.85	26.23	2686100
2011-02-01	26.31	26.47	26.25	26.41	2368053
2011-02-02	26.25	26.48	26.21	26.33	1939230
2011-02-03	26.36	26.53	26.06	26.19	4515229
2011-02-04	26.52	26.52	26.01	26.19	4045405
2011-02-07	26.29	26.56	26.20	26.32	3241784
2011-02-08	26.41	26.51	26.14	26.34	2210437
2011-02-09	26.19	26.19	25.82	25.89	2656028
2011-02-10	25.79	25.92	25.51	25.76	3925809
2011-02-11	25.75	25.95	25.60	25.85	3103262
2011-02-14	25.86	26.05	25.77	25.94	2721972
2011-02-15	25.88	26.03	25.66	25.94	2199708
2011-02-16	25.99	26.33	25.99	26.20	2220754
2011-02-17	26.16	26.57	26.16	26.46	3764770
2011-02-18	26.48	26.54	26.23	26.25	3297297
2011-02-22	26.01	26.30	25.80	25.92	4470858
2011-02-23	25.98	26.26	25.93	26.09	3581520
2011-02-24	26.04	26.20	25.82	26.10	4574677
2011-02-25	26.18	26.36	26.11	26.36	2270809
2011-02-28	26.43	26.75	26.31	26.75	3066706
2011-03-01	26.83	26.87	26.27	26.40	4399706
2011-03-02	26.38	26.52	26.13	26.40	3705908
2011-03-03	26.57	26.92	26.53	26.84	2932191
2011-03-04	26.85	26.99	26.72	26.96	3638830
2011-03-07	26.97	27.24	26.78	26.98	3731296
2011-03-08	26.99	27.12	26.77	27.02	2727183
2011-03-09	26.91	27.24	26.85	26.92	2406196
2011-03-10	26.66	26.68	26.00	26.04	4343930
2011-03-11	25.76	26.34	25.76	26.22	2732709
2011-03-14	26.18	26.38	26.05	26.34	5524196
2011-03-15	25.62	26.02	25.37	25.85	4154443
2011-03-16	25.83	25.97	25.16	25.48	4736893
2011-03-17	25.91	26.08	25.74	26.00	3218640
2011-03-18	26.26	26.29	25.93	26.01	3245893
2011-03-21	26.33	26.64	26.16	26.57	2235511
2011-03-22	26.53	26.58	26.39	26.51	2647892
2011-03-23	26.49	26.61	26.35	26.58	2248422
2011-03-24	26.76	26.76	26.40	26.73	1695464
2011-03-25	26.81	27.13	26.76	27.09	2255793
2011-03-28	27.21	27.33	26.84	26.86	2135494
2011-03-29	26.82	26.97	26.64	26.94	2773359
2011-03-30	27.14	27.34	27.00	27.27	2150020
2011-03-31	27.18	27.50	27.16	27.18	2936341
2011-04-01	27.53	27.58	27.28	27.39	2329308
2011-04-04	27.42	27.49	27.25	27.31	2235627
2011-04-05	27.26	27.45	27.19	27.32	2859627
2011-04-06	27.39	27.42	27.01	27.10	3044074
2011-04-07	27.08	27.18	26.85	27.00	3374298
2011-04-08	27.09	27.24	26.97	27.16	2469502
2011-04-11	27.23	27.45	27.04	27.19	4018007
2011-04-12	27.10	27.11	26.71	26.87	3416111
2011-04-13	27.03	27.18	26.77	26.96	3978505
2011-04-14	26.84	27.20	26.76	27.11	2508841
2011-04-15	27.17	27.52	27.05	27.48	4759724
2011-04-18	27.17	27.18	26.88	27.01	3223797
2011-04-19	27.01	27.15	26.90	27.05	3292912
2011-04-20	27.35	27.93	27.27	27.90	3712255
2011-04-21	27.98	28.03	27.81	28.00	2781583
2011-04-25	28.05	28.09	27.81	28.07	1742246
2011-04-26	28.20	28.55	28.12	28.39	3653600
2011-04-27	28.47	28.92	28.20	28.79	4443456
2011-04-28	28.75	28.97	28.63	28.80	3003129
2011-04-29	28.80	29.15	28.78	29.04	2951644
2011-05-02	29.24	29.24	28.48	28.71	4699905
2011-05-03	28.55	28.63	27.78	28.03	4752548
2011-05-04	28.00	28.30	27.55	28.13	7244699
2011-05-05	27.95	28.02	27.37	27.63	4331521
2011-05-06	27.90	28.41	27.75	28.07	3904258
2011-05-09	28.11	28.44	28.02	28.40	2340596
2011-05-10	28.43	28.79	28.35	28.68	2167749
2011-05-11	28.32	28.34	27.43	27.58	3504089
2011-05-12	27.56	27.67	27.17	27.50	3578996
2011-05-13	27.55	27.82	27.04	27.28	3232079
2011-05-16	27.23	27.47	27.02	27.06	2839943
2011-05-17	26.94	27.12	26.65	26.93	5047459
2011-05-18	27.03	27.50	27.03	27.34	3922301
2011-05-19	27.53	27.69	27.26	27.54	2810143
2011-05-20	27.54	27.63	27.07	27.39	2998600
2011-05-23	27.10	27.23	26.87	27.09	2362351
2011-05-24	27.24	27.36	27.01	27.07	3127107
2011-05-25	26.79	27.42	26.79	27.33	2230483
2011-05-26	27.30	27.40	26.94	27.33	2118569
2011-05-27	27.33	27.59	27.19	27.25	2388006
2011-05-31	27.42	27.63	27.28	27.59	3006911
2011-06-01	27.48	27.58	27.15	27.19	3644994
2011-06-02	27.26	27.40	26.95	27.27	3756103
2011-06-03	26.90	27.35	26.81	27.13	2656482
2011-06-06	27.22	27.36	26.65	26.71	2784953
2011-06-07	26.93	27.28	26.78	26.96	4988074
2011-06-08	26.99	27.04	26.74	26.90	3516631
2011-06-09	26.98	27.28	26.83	27.16	2607588
2011-06-10	27.05	27.10	26.87	26.92	3126285
2011-06-13	27.06	27.16	26.66	26.76	3532644
2011-06-14	27.08	27.32	27.01	27.22	2954439
2011-06-15	27.08	27.08	26.34	26.54	4442952
2011-06-16	26.58	26.78	26.34	26.50	5023443
2011-06-17	26.75	26.88	26.50	26.63	5075683
2011-06-20	26.53	26.88	26.53	26.84	5038232
2011-06-21	26.94	27.37	26.93	27.26	3176799
2011-06-22	27.12	27.28	27.00	27.02	3011295
2011-06-23	26.64	26.78	26.17	26.75	4015327
2011-06-24	26.80	26.82	26.42	26.45	3559816
2011-06-27	26.34	26.78	26.25	26.59	2353954
2011-06-28	26.68	27.00	26.65	26.98	3008314
2011-06-29	26.97	27.33	26.94	27.16	2711745
2011-06-30	27.28	27.42	27.07	27.41	2693463
2011-07-01	27.43	27.82	27.21	27.80	2559388
2011-07-05	27.80	27.97	27.72	27.77	2681096
2011-07-06	27.69	27.83	27.60	27.74	1938214
2011-07-07	27.97	28.00	27.79	27.93	1932770
2011-07-08	27.63	27.75	27.49	27.66	2023826
2011-07-11	27.34	27.51	27.08	27.14	2070593
2011-07-12	27.00	27.31	26.93	26.99	2937476
2011-07-13	27.05	27.32	26.84	26.92	3029292
2011-07-14	26.97	27.24	26.90	26.92	2930208
2011-07-15	27.20	27.45	27.11	27.43	3165443
2011-07-18	27.29	27.31	27.01	27.13	2502014
2011-07-19	27.23	27.49	27.05	27.35	2270802
2011-07-20	27.41	27.41	27.14	27.23	1925729
2011-07-21	27.45	27.74	27.40	27.68	2956007
2011-07-22	27.71	27.80	27.51	27.65	1631987
2011-07-25	27.36	27.65	27.32	27.41	1745446
2011-07-26	27.38	27.45	27.13	27.19	1971211
2011-07-27	27.05	27.28	26.95	27.16	4302415
2011-07-28	27.14	27.47	27.07	27.07	4932928
2011-07-29	26.76	27.27	26.62	27.02	5300783
2011-08-01	27.31	27.39	26.82	27.13	3315289
2011-08-02	26.94	27.10	26.45	26.45	5298350
2011-08-03	26.46	26.79	25.79	26.31	4836501
2011-08-04	25.94	26.04	25.02	25.10	6046151
2011-08-05	25.39	25.56	23.85	24.84	8772082
2011-08-08	24.18	24.51	22.86	23.14	8867148
2011-08-09	23.29	24.35	22.80	24.31	14053415
2011-08-10	23.74	24.36	23.46	23.48	11384404
2011-08-11	23.69	24.80	23.55	24.49	6323449
2011-08-12	24.68	25.14	24.40	24.54	4588711
2011-08-15	24.81	25.35	24.78	25.32	3081216
2011-08-16	25.01	25.27	24.76	25.11	3279299
2011-08-17	25.30	25.67	25.14	25.29	2361740
2011-08-18	24.65	24.75	24.04	24.26	5848787
2011-08-19	23.96	24.51	23.90	24.05	4959149
2011-08-22	24.56	24.62	23.73	23.89	3746367
2011-08-23	24.03	24.86	23.83	24.86	4613917
2011-08-24	24.74	25.55	24.70	25.53	4071050
2011-08-25	25.64	25.91	24.95	25.08	4577160
2011-08-26	24.93	25.54	24.58	25.35	3752723
2011-08-29	25.69	25.93	25.58	25.90	2506649
2011-08-30	25.72	25.93	25.49	25.79	5158798
2011-08-31	26.01	26.11	25.69	25.97	4986897
2011-09-01	26.00	26.17	25.87	25.92	5303258
2011-09-02	25.41	25.66	25.26	25.44	3598700
2011-09-06	24.68	24.93	24.47	24.88	4006027
2011-09-07	25.19	25.52	25.13	25.52	3896666
2011-09-08	25.29	25.63	25.11	25.27	3758397
2011-09-09	24.97	25.03	24.71	24.88	6165265
2011-09-12	24.68	25.23	24.66	25.20	6444689
2011-09-13	25.33	25.35	24.90	25.14	4335515
2011-09-14	25.24	25.77	24.95	25.52	4488015
2011-09-15	25.81	25.98	25.62	25.95	3464434
2011-09-16	26.06	26.30	25.83	26.00	4838376
2011-09-19	25.49	26.07	25.49	25.94	3312075
2011-09-20	26.08	26.29	25.84	25.88	3460825
2011-09-21	25.84	26.09	25.11	25.11	4425039
2011-09-22	24.48	24.69	24.08	24.60	8791840
2011-09-23	24.45	24.79	24.24	24.41	4398036
2011-09-26	24.56	25.07	24.11	25.05	7616939
2011-09-27	25.67	25.97	25.26	25.40	4655713
2011-09-28	25.40	25.40	24.56	24.60	4733650
2011-09-29	25.10	25.16	24.73	25.09	8745852
2011-09-30	24.78	25.06	24.53	24.53	4145015
2011-10-03	24.44	24.96	24.13	24.13	5706222
2011-10-04	23.77	24.68	23.17	24.67	7184872
2011-10-05	24.77	25.09	24.32	24.99	4232142
2011-10-06	24.92	25.51	24.86	25.51	4079234
2011-10-07	25.72	25.73	25.17	25.33	3912902
2011-10-10	25.76	26.10	25.68	26.10	3152112
2011-10-11	25.87	26.09	25.80	25.94	2786011
2011-10-12	26.05	26.16	25.80	25.86	4331359
2011-10-13	25.63	26.16	25.60	26.09	2789798
2011-10-14	26.24	26.64	26.14	26.63	2750131
2011-10-17	26.78	27.15	26.75	26.83	5729272
2011-10-18	26.76	27.84	26.55	27.65	5475681
2011-10-19	27.50	28.12	27.43	27.62	4611887
2011-10-20	27.65	27.84	27.36	27.70	4163295
2011-10-21	27.99	28.26	27.82	28.26	3415398
2011-10-24	28.25	28.58	28.12	28.55	4175340
2011-10-25	28.40	28.50	27.98	28.15	3219182
2011-10-26	28.50	28.86	27.95	28.78	4325620
2011-10-27	29.06	29.75	29.05	29.32	6107392
2011-10-28	29.35	29.43	29.03	29.17	3935482
2011-10-31	28.96	29.07	28.61	28.63	3585328
2011-11-01	27.81	28.23	27.53	27.86	4665600
2011-11-02	28.37	28.80	28.25	28.69	3838981
2011-11-03	29.02	29.13	28.51	28.99	3263468
2011-11-04	28.70	29.40	28.52	29.33	4404793
2011-11-07	29.40	29.73	28.92	29.41	3205482
2011-11-08	29.07	29.74	28.72	29.67	5087540
2011-11-09	28.97	29.47	28.82	28.87	5322067
2011-11-10	29.14	29.34	28.94	29.04	5277902
2011-11-11	29.35	29.46	29.09	29.27	4358853
2011-11-14	29.07	29.20	28.74	28.93	7829216
2011-11-15	28.80	29.15	28.75	29.04	4158045
2011-11-16	28.86	28.89	28.43	28.45	7001897
2011-11-17	28.36	28.70	28.18	28.34	4976226
2011-11-18	28.57	28.97	28.56	28.82	4576038
2011-11-21	28.35	28.42	28.00	28.28	3034372
2011-11-22	28.31	28.53	28.15	28.36	4051875
2011-11-23	28.03	28.29	27.95	28.04	3806806
2011-11-25	28.05	28.43	28.00	28.23	1926779
2011-11-28	28.84	28.89	28.49	28.67	3278461
2011-11-29	28.80	28.99	28.63	28.83	2629984
2011-11-30	29.57	29.83	29.00	29.42	6949575
2011-12-01	29.38	29.47	29.25	29.39	4295506
2011-12-02	29.49	29.96	29.44	29.77	3322140
2011-12-05	30.04	30.04	29.56	29.71	2677541
2011-12-06	29.74	29.87	29.59	29.64	2384473
2011-12-07	29.52	29.74	29.29	29.58	3344584
2011-12-08	29.43	29.49	28.98	29.12	4028998
2011-12-09	29.33	29.61	29.17	29.52	3201047
2011-12-12	29.49	29.49	28.98	29.22	3183311
2011-12-13	29.38	29.83	29.28	29.39	4082120
2011-12-14	29.18	29.34	28.85	28.98	2718821
2011-12-15	29.26	29.30	28.94	29.09	2298182
2011-12-16	29.25	29.50	29.23	29.41	4245249
2011-12-19	29.62	29.62	29.12	29.19	2434485
2011-12-20	29.68	30.11	29.65	30.03	3469386
2011-12-21	30.09	30.53	30.00	30.50	3318093
2011-12-22	30.45	30.60	30.36	30.49	2603731
2011-12-23	30.62	31.00	30.59	30.87	2661144
2011-12-27	30.81	31.09	30.77	30.98	1581865
2011-12-28	31.08	31.33	30.68	30.76	1974878
2011-12-29	30.78	30.87	30.64	30.85	1943236
2011-12-30	30.75	30.90	30.69	30.75	1653091
2012-01-03	30.17	31.11	30.17	30.40	4642706
2012-01-04	30.38	30.87	30.37	30.81	3088795
2012-01-05	30.76	30.91	30.53	30.79	3610227
2012-01-06	30.89	30.89	30.36	30.45	3117208
2012-01-09	30.41	30.52	30.35	30.51	6195019
2012-01-10	30.80	30.91	30.53	30.60	2507007
2012-01-11	30.49	30.71	30.43	30.46	3640508
2012-01-12	30.49	30.86	30.48	30.69	2744085
2012-01-13	30.48	31.10	30.46	31.03	2692941
2012-01-17	31.30	31.61	31.11	31.31	3799735
2012-01-18	31.35	31.40	31.23	31.28	2960207
2012-01-19	31.33	31.47	31.16	31.41	2680751
2012-01-20	31.39	31.55	31.16	31.55	2371441
2012-01-23	31.53	31.89	31.46	31.74	1886746
2012-01-24	31.47	31.70	31.38	31.49	2474194
2012-01-25	31.40	31.72	31.12	31.65	2650792
2012-01-26	31.85	31.98	31.63	31.80	8451806
2012-01-27	31.73	31.82	31.43	31.63	7466552
2012-01-30	31.45	31.74	31.27	31.74	3164323
2012-01-31	31.87	31.89	31.27	31.49	3179317
2012-02-01	31.69	31.91	31.49	31.51	3526545
2012-02-02	31.60	31.77	30.87	30.87	5126343
2012-02-03	30.97	31.01	30.25	30.56	6988325
2012-02-06	30.48	30.83	30.48	30.75	2957750
2012-02-07	30.48	31.39	30.48	31.32	3677224
2012-02-08	31.12	31.14	30.83	31.01	3143300
2012-02-09	31.10	31.24	31.03	31.10	3201478
2012-02-10	30.90	30.94	30.64	30.78	2474704
2012-02-13	31.00	31.06	30.81	30.98	1886070
2012-02-14	31.04	31.10	30.77	30.99	2483184
2012-02-15	30.99	31.09	30.49	30.63	4258070
2012-02-16	30.67	30.94	30.66	30.74	2551545
2012-02-17	30.88	31.06	30.82	30.95	2622655
2012-02-21	31.09	31.33	30.97	31.16	2835509
2012-02-22	31.14	31.38	31.04	31.31	2189751
2012-02-23	31.32	31.76	31.26	31.56	2508578
2012-02-24	31.59	31.87	31.48	31.73	5828278
2012-02-27	31.62	31.72	31.47	31.55	1881907
2012-02-28	31.59	31.67	31.17	31.24	2896991
2012-02-29	31.26	31.57	31.20	31.38	3093783
2012-03-01	31.44	31.62	31.32	31.50	2513219
2012-03-02	31.44	31.64	31.30	31.47	2502497
2012-03-05	31.39	31.46	31.04	31.22	2261241
2012-03-06	31.00	31.12	30.83	31.00	3674716
2012-03-07	31.00	31.28	30.93	30.97	3633443
2012-03-08	31.30	31.72	31.24	31.68	2397256
2012-03-09	31.71	31.83	31.46	31.55	2869261
2012-03-12	31.77	32.15	31.72	32.05	2906986
2012-03-13	32.18	32.18	31.74	31.97	2933811
2012-03-14	31.93	32.10	31.75	31.95	2388208
2012-03-15	32.00	32.10	31.76	32.09	2486341
2012-03-16	32.12	32.26	32.00	32.06	3511427
2012-03-19	32.10	32.27	31.96	32.15	1744719
2012-03-20	31.96	32.00	31.78	31.92	2018541
2012-03-21	31.89	31.94	31.72	31.89	1769586
2012-03-22	31.73	31.87	31.60	31.74	2151985
2012-03-23	31.75	31.86	31.61	31.64	3399303
2012-03-26	31.79	32.22	31.71	31.75	2563885
2012-03-27	31.76	31.97	31.72	31.92	2471286
2012-03-28	31.86	31.90	31.47	31.61	1990039
2012-03-29	31.45	31.63	31.12	31.54	1786890
2012-03-30	31.65	31.75	31.42	31.55	2732047
2012-04-02	31.55	31.79	31.39	31.57	3616741
2012-04-03	31.51	31.59	31.19	31.39	2668543
2012-04-04	31.26	31.52	31.10	31.39	2688535
2012-04-05	31.26	31.56	31.25	31.37	1639948
2012-04-09	31.16	31.28	30.92	31.17	2012585
2012-04-10	31.09	31.20	30.15	30.16	4330248
2012-04-11	30.37	30.43	30.16	30.17	2788542
2012-04-12	30.13	30.51	30.13	30.45	2795989
2012-04-13	30.33	30.63	30.32	30.33	2624097
2012-04-16	30.44	30.50	29.85	30.02	6322719
2012-04-17	30.25	30.48	30.13	30.45	3097360
2012-04-18	30.31	30.53	30.28	30.45	2717905
2012-04-19	30.37	30.51	30.19	30.38	2765969
2012-04-20	30.45	30.58	30.23	30.26	3606150
2012-04-23	30.14	30.18	29.77	29.83	3347598
2012-04-24	29.90	30.09	29.87	30.06	3224814
2012-04-25	30.21	30.25	29.98	30.04	3517929
2012-04-26	30.02	30.58	30.02	30.49	3334238
2012-04-27	30.56	30.63	30.36	30.54	2586797
2012-04-30	30.53	30.77	30.47	30.74	3810405
2012-05-01	30.69	31.57	30.64	31.51	4754655
2012-05-02	31.38	31.45	31.05	31.43	4777474
2012-05-03	31.28	31.38	30.65	30.65	4823740
2012-05-04	30.18	30.71	30.00	30.31	4228496
2012-05-07	30.14	30.54	30.02	30.40	2832662
2012-05-08	30.20	30.40	29.78	30.36	4445433
2012-05-09	29.66	30.06	29.28	29.82	4628288
2012-05-10	30.01	30.35	29.94	30.12	2856181
2012-05-11	30.01	30.41	29.96	30.21	3010591
2012-05-14	29.96	30.00	29.55	29.57	2503142
2012-05-15	29.50	29.69	29.22	29.29	2595188
2012-05-16	29.34	29.44	28.82	28.88	5313439
2012-05-17	28.86	28.93	28.31	28.32	5193120
2012-05-18	28.35	28.92	28.23	28.34	4812060
2012-05-21	28.36	28.84	28.29	28.82	2594434
2012-05-22	29.00	29.28	28.85	28.99	3658652
2012-05-23	28.76	28.80	28.38	28.69	3777300
2012-05-24	28.81	29.12	28.60	28.84	3299656
2012-05-25	28.81	29.10	28.81	28.89	2279032
2012-05-29	29.01	29.29	28.92	29.19	2521932
2012-05-30	29.05	29.22	28.66	28.66	4251546
2012-05-31	28.69	28.87	28.23	28.71	4735318
2012-06-01	28.23	28.39	27.85	27.88	3445713
2012-06-04	27.97	28.06	27.60	27.74	3531522
2012-06-05	27.68	27.96	27.55	27.88	3093577
2012-06-06	28.07	28.29	28.00	28.18	6515899
2012-06-07	28.46	28.54	28.18	28.27	3095492
2012-06-08	28.15	28.25	27.77	27.81	4302331
2012-06-11	28.17	28.18	27.70	27.78	5318502
2012-06-12	27.89	28.05	27.77	27.91	4861690
2012-06-13	27.77	27.84	27.36	27.52	3599058
2012-06-14	27.59	27.84	27.45	27.71	3607538
2012-06-15	28.01	28.02	27.70	28.01	4577921
2012-06-18	27.91	27.99	27.67	27.71	3100720
2012-06-19	27.86	28.10	27.81	28.02	4185606
2012-06-20	28.00	28.05	27.65	27.88	3276545
2012-06-21	27.94	28.05	27.42	27.47	6436325
2012-06-22	27.60	28.12	27.51	27.95	11138634
2012-06-25	27.83	27.87	27.59	27.83	3661172
2012-06-26	27.83	28.00	27.67	27.80	3391868
2012-06-27	27.85	28.24	27.85	28.22	2875689
2012-06-28	28.22	28.85	28.16	28.84	5392832
2012-06-29	29.25	29.40	28.91	29.06	3966989
2012-07-02	29.16	29.34	28.96	29.10	4389638
2012-07-03	29.19	29.34	28.99	29.15	2204168
2012-07-05	29.02	29.30	28.80	29.17	3683302
2012-07-06	28.95	29.17	28.80	29.13	2700333
2012-07-09	29.07	29.10	28.85	29.00	2384072
2012-07-10	29.09	29.24	28.83	28.95	3691993
2012-07-11	28.90	29.23	28.89	29.16	2477567
2012-07-12	28.94	29.34	28.88	29.26	2920225
2012-07-13	29.34	29.69	29.28	29.65	2836166
2012-07-16	29.54	29.96	29.50	29.91	2847182
2012-07-17	29.93	30.00	29.63	29.97	3792572
2012-07-18	29.83	30.36	29.83	30.31	2854670
2012-07-19	30.30	30.42	30.16	30.38	2138247
2012-07-20	30.14	30.42	30.00	30.41	3364259
2012-07-23	30.21	30.23	29.78	30.08	3252467
2012-07-24	30.10	30.26	29.44	29.65	2670442
2012-07-25	29.77	29.83	29.57	29.69	2219632
2012-07-26	30.02	30.27	29.91	30.22	2039137
2012-07-27	30.37	30.70	30.21	30.62	2699976
2012-07-30	30.66	30.97	30.61	30.84	2713750
2012-07-31	30.84	31.00	30.63	30.69	2406739
2012-08-01	30.83	30.98	30.41	30.55	7364483
2012-08-02	28.91	29.92	28.58	29.58	4443349
2012-08-03	29.70	29.88	29.45	29.71	3948490
2012-08-06	29.77	29.97	29.71	29.79	2210083
2012-08-07	29.96	30.02	29.68	29.72	3128831
2012-08-08	29.54	29.54	28.97	29.01	3208921
2012-08-09	28.93	29.20	28.86	28.96	2391048
2012-08-10	28.89	29.34	28.85	29.29	3224011
2012-08-13	29.15	29.29	29.02	29.21	1978205
2012-08-14	29.26	29.53	29.18	29.44	2636331
2012-08-15	29.48	29.60	29.33	29.43	2195652
2012-08-16	29.42	29.58	29.24	29.34	2328125
2012-08-17	29.42	29.44	29.04	29.18	2538066
2012-08-20	29.16	29.32	29.16	29.32	1561408
2012-08-21	29.32	29.39	29.08	29.18	1726887
2012-08-22	29.12	29.18	28.95	29.05	2603048
2012-08-23	29.05	29.05	28.77	28.84	2573744
2012-08-24	28.82	28.90	28.70	28.86	2143164
2012-08-27	28.85	28.97	28.81	28.84	1672356
2012-08-28	28.81	28.92	28.65	28.72	2042442
2012-08-29	28.81	28.82	28.57	28.61	2255228
2012-08-30	28.51	28.62	28.48	28.52	1820808
2012-08-31	28.34	28.41	28.02	28.26	3371341
2012-09-04	28.27	28.49	28.14	28.47	2806455
2012-09-05	28.57	28.63	28.29	28.30	3008726
2012-09-06	28.48	28.68	28.45	28.62	3297251
2012-09-07	28.70	28.98	28.65	28.96	2877681
2012-09-10	29.21	29.21	28.71	28.73	3245436
2012-09-11	28.78	28.97	28.60	28.66	2795246
2012-09-12	28.77	28.80	28.46	28.49	3411383
2012-09-13	28.50	28.86	28.35	28.81	3801555
2012-09-14	28.83	29.10	28.69	28.81	2917074
2012-09-17	28.78	28.99	28.70	28.99	7458625
2012-09-18	28.91	29.05	28.88	28.98	2597745
2012-09-19	28.93	29.05	28.88	28.99	2603691
2012-09-20	28.79	28.95	28.74	28.87	2932294
2012-09-21	29.00	29.12	28.92	29.06	4096114
2012-09-24	28.98	29.33	28.89	29.28	3255095
2012-09-25	29.31	29.54	29.26	29.26	4474599
2012-09-26	29.26	29.41	29.02	29.14	3350953
2012-09-27	29.20	29.31	29.04	29.26	2169522
2012-09-28	29.20	29.40	29.10	29.36	2745614
2012-10-01	29.45	29.80	29.40	29.56	2805351
2012-10-02	29.69	29.84	29.59	29.65	2315642
2012-10-03	29.68	29.74	29.55	29.66	2372806
2012-10-04	29.82	30.11	29.75	29.97	1672089
2012-10-05	30.10	30.22	29.88	29.98	2084578
2012-10-08	29.91	29.98	29.79	29.80	1726182
2012-10-09	29.81	29.96	29.69	29.90	3299853
2012-10-10	29.86	29.91	29.50	29.52	2781362
2012-10-11	29.70	29.79	29.40	29.42	2408830
2012-10-12	29.39	29.48	28.99	29.03	2707701
2012-10-15	29.05	29.24	28.98	29.18	2280092
2012-10-16	29.34	29.76	29.30	29.74	2756811
2012-10-17	29.81	30.17	29.74	30.16	3305138
2012-10-18	30.13	30.17	29.73	29.74	1927389
2012-10-19	29.81	29.97	29.46	29.62	2869360
2012-10-22	29.54	29.71	29.39	29.51	2285820
2012-10-23	29.27	29.32	28.87	29.01	3275607
2012-10-24	29.15	29.39	28.81	28.86	3045746
2012-10-25	29.05	29.24	28.96	29.12	3310433
2012-10-26	29.16	29.20	28.78	29.02	2509106
2012-10-31	29.20	29.21	28.71	28.87	3373676
2012-11-01	28.80	28.87	28.38	28.65	5303735
2012-11-02	28.66	28.66	28.02	28.07	4781600
2012-11-05	28.09	28.35	27.95	28.30	4120771
2012-11-06	28.36	28.71	28.31	28.60	3674679
2012-11-07	28.28	28.28	27.76	27.79	3960931
2012-11-08	27.75	27.90	27.58	27.65	3520872
2012-11-09	27.58	27.70	27.44	27.44	3013066
2012-11-12	27.48	27.49	27.20	27.23	3559032
2012-11-13	27.09	27.45	27.01	27.21	3120310
2012-11-14	27.21	27.30	26.99	27.06	5058300
2012-11-15	27.04	27.19	26.56	26.74	3343696
2012-11-16	26.77	27.69	26.75	27.69	7505787
2012-11-19	27.90	28.07	27.63	27.72	3421142
2012-11-20	27.71	27.81	27.57	27.73	2287751
2012-11-21	27.81	27.90	27.72	27.83	2346069
2012-11-23	27.82	28.13	27.81	28.08	1482106
2012-11-26	27.93	28.05	27.71	27.78	2311977
2012-11-27	27.79	27.92	27.61	27.70	2853109
2012-11-28	27.58	27.98	27.50	27.95	2222422
2012-11-29	28.01	28.09	27.63	27.71	3434564
2012-11-30	27.74	28.04	27.69	27.95	4095733
2012-12-03	28.03	28.08	27.68	27.69	2472784
2012-12-04	27.74	27.80	27.40	27.40	2574754
2012-12-05	27.50	27.60	27.34	27.44	3047100
2012-12-06	27.46	27.62	27.32	27.40	3181561
2012-12-07	27.47	27.56	27.22	27.32	3318782
2012-12-10	27.37	27.64	27.30	27.34	3102977
2012-12-11	26.79	27.34	26.79	27.27	6292652
2012-12-12	26.99	27.25	26.90	27.07	13288697
2012-12-13	27.11	27.24	26.84	27.12	5717403
2012-12-14	27.12	27.43	27.02	27.19	4251593
2012-12-17	27.26	27.68	27.26	27.60	4327991
2012-12-18	27.63	27.88	27.52	27.67	5386769
2012-12-19	27.84	27.84	27.57	27.59	3526243
2012-12-20	27.65	27.85	27.60	27.81	3713270
2012-12-21	27.73	27.81	27.41	27.54	7267489
2012-12-24	27.50	27.59	27.34	27.43	1123597
2012-12-26	27.46	27.50	26.97	27.05	2534008
2012-12-27	27.01	27.14	26.57	26.88	3521320
2012-12-28	26.71	27.22	26.55	26.97	3946574
2012-12-31	26.89	27.40	26.73	27.38	4294944
2013-01-02	27.80	28.06	27.76	28.06	4204767
2013-01-03	28.08	28.35	28.03	28.19	3611537
2013-01-04	28.27	28.40	28.19	28.33	3693499
2013-01-07	28.18	28.25	27.98	28.07	3745626
2013-01-08	28.03	28.18	27.91	27.98	3872424
2013-01-09	27.98	28.06	27.69	27.82	4541247
2013-01-10	27.97	28.00	27.83	27.88	3414341
2013-01-11	27.92	27.96	27.57	27.60	5592166
2013-01-14	27.67	28.00	27.52	27.69	5705214
2013-01-15	27.62	27.72	27.45	27.63	8988384
2013-01-16	27.63	27.98	27.50	27.51	7026006
2013-01-17	27.61	27.62	27.01	27.28	10406214
2013-01-18	27.21	27.30	27.07	27.19	8694281
2013-01-22	27.18	27.55	27.16	27.42	9719852
2013-01-23	27.39	27.47	27.16	27.21	5425355
2013-01-24	27.30	27.52	26.99	27.00	5791523
2013-01-25	27.01	27.18	26.86	27.09	9484048
2013-01-28	27.16	27.26	27.07	27.19	5683101
2013-01-29	27.25	27.73	27.17	27.71	6844122
2013-01-30	27.77	27.96	27.61	27.69	5574515
2013-01-31	27.62	27.83	27.61	27.78	4292465
2013-02-01	27.93	28.32	27.78	28.25	7293476
2013-02-04	28.18	28.27	27.96	27.98	4304839
2013-02-05	28.13	28.34	27.91	28.26	5655411
2013-02-06	28.19	29.34	28.18	29.29	10040477
2013-02-07	29.22	29.62	29.10	29.42	6519592
2013-02-08	29.51	29.65	29.44	29.58	16564189
2013-02-11	29.61	29.70	29.42	29.55	13996200
2013-02-12	29.54	29.94	29.40	29.84	15880770
2013-02-13	29.49	29.62	29.39	29.44	4209549
2013-02-14	29.36	29.60	29.35	29.56	4594804
2013-02-15	29.56	29.69	29.32	29.46	4422790
2013-02-19	29.56	29.82	29.45	29.74	3477013
2013-02-20	29.66	29.85	29.58	29.59	4503227
2013-02-21	29.52	29.52	29.08	29.34	4859549
2013-02-22	29.40	29.60	29.23	29.52	4092747
2013-02-25	29.67	29.89	28.96	28.97	5257230
2013-02-26	29.17	29.25	28.70	29.00	3950905
2013-02-27	28.92	29.15	28.75	28.98	4113934
2013-02-28	29.06	29.18	28.99	29.04	3707831
2013-03-01	28.97	28.98	28.70	28.81	4008445
2013-03-04	28.71	29.03	28.56	29.01	2544018
2013-03-05	29.12	29.28	28.97	29.20	2577741
2013-03-06	29.25	29.30	28.85	28.91	3324230
2013-03-07	28.92	29.13	28.79	28.81	4001105
2013-03-08	28.92	29.28	28.92	29.22	3937369
2013-03-11	29.22	29.36	28.97	29.31	3940384
2013-03-12	29.35	29.46	28.87	28.95	3930822
2013-03-13	28.97	29.02	28.69	28.76	3559078
2013-03-14	28.78	28.91	28.70	28.80	3865844
2013-03-15	28.69	28.97	28.57	28.95	5525490
2013-03-18	28.80	28.88	28.62	28.76	2686253
2013-03-19	28.82	28.87	28.54	28.58	3170291
2013-03-20	28.73	28.92	28.61	28.86	2682225
2013-03-21	28.84	29.22	28.78	29.03	2454003
2013-03-22	29.11	29.50	29.05	29.48	3834471
2013-03-25	29.59	29.82	29.45	29.57	3264003
2013-03-26	29.65	29.99	29.56	29.92	5117448
2013-03-27	29.74	30.39	29.73	30.23	3743176
2013-03-28	30.26	30.94	30.26	30.75	5941489
2013-04-01	30.70	30.75	30.43	30.71	2687463
2013-04-02	30.70	30.94	30.63	30.77	3800069
2013-04-03	30.73	30.75	29.96	30.04	6114412
2013-04-04	30.03	30.40	29.91	30.17	2866450
2013-04-05	29.96	30.08	29.75	29.93	2907640
2013-04-08	29.91	30.32	29.91	30.32	2452364
2013-04-09	30.40	30.65	30.29	30.44	3696510
2013-04-10	30.50	30.89	30.50	30.71	2935446
2013-04-11	30.79	30.83	30.48	30.75	2891042
2013-04-12	30.62	30.65	30.28	30.53	2436901
2013-04-15	30.36	30.48	29.96	29.96	3113540
2013-04-16	29.96	30.36	29.75	30.29	3114555
2013-04-17	30.13	30.15	29.75	29.99	2430717
2013-04-18	30.27	30.53	30.09	30.45	3215935
2013-04-19	30.56	30.70	30.35	30.57	4632706
2013-04-22	30.66	30.73	30.54	30.60	2541174
2013-04-23	30.66	30.79	30.33	30.67	2978032
2013-04-24	30.74	31.19	30.66	30.95	3289500
2013-04-25	31.02	31.43	30.92	30.98	10187432
2013-04-26	31.01	31.30	30.76	31.17	10889434
2013-04-29	31.18	31.43	31.16	31.36	10809824
2013-04-30	31.38	31.53	31.24	31.53	3350437
2013-05-01	31.43	31.52	30.72	30.81	4380704
2013-05-02	30.80	31.00	30.70	30.89	4647075
2013-05-03	31.10	31.25	30.64	30.94	4089490
2013-05-06	30.92	31.13	30.88	30.94	3252847
2013-05-07	31.01	31.17	30.97	31.15	3270207
2013-05-08	30.73	31.08	30.67	30.96	3139716
2013-05-09	30.98	31.00	30.61	30.77	2467880
2013-05-10	30.73	30.85	30.59	30.79	2195386
2013-05-13	30.80	31.15	30.63	31.11	3295097
2013-05-14	31.16	31.35	31.01	31.17	3425410
2013-05-15	31.17	31.56	31.02	31.52	3370358
2013-05-16	31.50	31.59	31.33	31.34	3063856
2013-05-17	31.52	31.83	31.39	31.68	3003580
2013-05-20	31.66	31.84	31.60	31.82	2348994
2013-05-21	31.87	32.05	31.65	31.94	2416528
2013-05-22	31.90	32.02	31.51	31.63	2264617
2013-05-23	31.37	31.49	31.11	31.45	2077639
2013-05-24	31.25	31.40	31.12	31.34	1812314
2013-05-28	31.63	31.67	31.03	31.13	2358208
2013-05-29	31.04	31.04	30.54	30.80	3243415
2013-05-30	30.87	31.14	30.67	30.87	3144508
2013-05-31	30.76	31.06	30.57	30.57	3604979
2013-06-03	30.68	30.94	30.51	30.90	3853985
2013-06-04	30.87	31.06	30.27	30.33	3931063
2013-06-05	30.19	30.25	29.79	29.79	5279927
2013-06-06	29.81	30.04	29.62	29.96	4706688
2013-06-07	30.06	30.65	30.06	30.59	3227551
2013-06-10	30.86	30.87	30.35	30.76	2924243
2013-06-11	30.58	30.71	30.27	30.32	2449127
2013-06-12	33.00	33.96	32.90	33.68	19682316
2013-06-13	33.61	34.15	33.20	34.08	7479347
2013-06-14	33.92	34.43	33.75	34.34	5086723
2013-06-17	34.35	34.83	34.22	34.59	6715352
2013-06-18	34.52	34.75	34.42	34.66	4201470
2013-06-19	34.59	34.75	34.22	34.24	5177425
2013-06-20	34.01	34.01	33.13	33.59	6779054
2013-06-21	33.92	34.03	33.13	33.66	4768218
2013-06-24	33.53	34.01	33.10	33.53	4263047
2013-06-25	33.78	34.16	33.44	34.11	5101428
2013-06-26	34.28	34.54	34.12	34.32	3599842
2013-06-27	34.60	34.80	34.24	34.25	2723941
2013-06-28	34.10	34.69	34.00	34.46	4106363
2013-07-01	34.76	34.94	34.51	34.68	3562481
2013-07-02	34.59	34.75	34.41	34.62	2867387
2013-07-03	34.54	34.60	34.26	34.52	1583202
2013-07-05	34.68	34.96	34.41	34.86	2299602
2013-07-08	35.00	35.52	34.92	35.43	3321479
2013-07-09	35.53	35.79	35.45	35.59	2075116
2013-07-10	35.57	35.63	35.09	35.29	3178035
2013-07-11	35.72	35.82	35.37	35.63	2539984
2013-07-12	35.51	35.62	35.10	35.61	3072349
2013-07-15	35.46	36.00	35.39	35.87	3040859
2013-07-16	35.90	36.00	35.45	35.67	2821639
2013-07-17	35.76	36.04	35.70	35.86	2364941
2013-07-18	35.93	36.18	35.80	36.14	2594614
2013-07-19	36.10	36.37	36.08	36.33	2711355
2013-07-22	36.40	36.41	36.04	36.18	1668710
2013-07-23	36.14	36.48	35.91	35.98	2393287
2013-07-24	36.04	36.17	35.59	35.71	2394122
2013-07-25	35.73	36.48	35.70	36.36	13227232
2013-07-26	36.23	36.82	36.21	36.75	12241329
2013-07-29	36.70	37.11	36.33	36.36	12672344
2013-07-30	36.42	36.53	36.00	36.05	2677607
2013-07-31	36.11	36.24	35.72	35.99	3101632
2013-08-01	36.23	36.48	36.10	36.42	2674323
2013-08-02	36.33	36.35	35.70	35.99	3408582
2013-08-05	35.89	36.13	35.74	36.01	2796637
2013-08-06	36.04	36.40	35.16	35.50	5754633
2013-08-07	35.34	35.34	34.55	35.15	6194011
2013-08-08	35.28	35.41	35.14	35.16	4557170
2013-08-09	35.09	35.26	34.79	34.83	2773255
2013-08-12	34.68	34.94	34.66	34.79	3082863
2013-08-13	34.79	34.80	34.35	34.37	2297795
2013-08-14	34.22	34.38	34.05	34.14	2960572
2013-08-15	34.01	34.01	33.71	33.82	2394344
2013-08-16	33.71	33.71	33.41	33.54	6357445
2013-08-19	33.48	33.68	33.29	33.49	3475857
2013-08-20	33.53	33.75	33.46	33.58	2831871
2013-08-21	33.56	33.70	33.30	33.57	3707556
2013-08-22	33.63	33.70	33.40	33.55	2413663
2013-08-23	33.62	33.77	33.51	33.53	3985560
2013-08-26	33.61	33.84	33.39	33.42	2800677
2013-08-27	33.32	33.59	33.11	33.45	2739805
2013-08-28	33.42	33.61	33.33	33.36	2840911
2013-08-29	33.20	33.38	33.08	33.10	2359958
2013-08-30	33.18	33.30	32.99	33.11	3389445
2013-09-03	33.33	33.36	32.73	32.81	3133363
2013-09-04	32.74	33.07	32.71	32.85	6311445
2013-09-05	32.81	32.87	32.57	32.58	2746165
2013-09-06	32.70	32.95	32.58	32.79	2867365
2013-09-09	32.84	33.17	32.83	33.15	2586848
2013-09-10	33.18	33.42	33.07	33.39	3438712
2013-09-11	33.40	33.41	32.94	33.13	2809629
2013-09-12	33.13	33.27	32.99	33.03	1899797
2013-09-13	33.02	33.70	33.01	33.58	5137857
2013-09-16	34.01	34.01	33.38	33.42	3761242
2013-09-17	33.41	33.48	33.23	33.48	1770464
2013-09-18	33.46	34.33	33.34	34.14	3681096
2013-09-19	34.15	34.47	34.13	34.26	4088495
2013-09-20	34.32	34.32	33.87	34.06	4105449
2013-09-23	33.84	34.30	33.69	34.19	3077844
2013-09-24	34.19	34.33	33.99	34.16	2692560
2013-09-25	34.17	34.27	33.86	34.01	2353258
2013-09-26	34.06	34.46	34.05	34.46	2085463
2013-09-27	34.20	34.25	33.91	34.17	2416522
2013-09-30	34.03	34.33	33.92	34.23	3374593
2013-10-01	34.20	34.69	34.18	34.67	2697326
2013-10-02	34.50	34.98	34.23	34.81	3399354
2013-10-03	34.65	34.74	34.19	34.43	2157415
2013-10-04	34.43	34.69	34.33	34.58	2177053
2013-10-07	34.25	34.39	34.09	34.23	1984737
2013-10-08	34.32	34.57	34.08	34.09	2905554
2013-10-09	34.10	34.17	33.73	33.97	2476487
2013-10-10	34.13	34.45	33.94	34.39	2524759
2013-10-11	34.30	34.93	34.27	34.84	1885795
2013-10-14	34.64	34.71	34.19	34.60	2596871
2013-10-15	34.55	34.65	34.21	34.39	2740777
2013-10-16	34.62	34.99	34.48	34.89	3218486
2013-10-17	34.86	35.05	34.70	35.00	2181951
2013-10-18	35.07	35.35	34.99	35.31	3195564
2013-10-21	35.24	35.60	35.16	35.60	2820008
2013-10-22	35.74	36.14	35.68	36.00	2918392
2013-10-23	35.83	35.95	35.28	35.40	3102838
2013-10-24	35.48	35.79	35.41	35.71	1616523
2013-10-25	35.78	35.99	35.55	35.95	1942662
2013-10-28	35.95	36.16	35.62	35.64	3061342
2013-10-29	35.66	35.95	35.66	35.85	1955808
2013-10-30	35.94	35.95	35.38	35.55	2245354
2013-10-31	35.62	35.82	35.28	35.57	2744582
2013-11-01	35.81	35.81	35.27	35.40	2690824
2013-11-04	35.67	36.01	34.76	35.38	4424916
2013-11-05	35.30	35.51	35.01	35.21	5858821
2013-11-06	34.90	35.24	34.79	34.98	2188876
2013-11-07	34.93	34.99	33.97	34.03	4299507
2013-11-08	33.89	34.12	33.45	34.12	3583508
2013-11-11	34.20	34.22	33.85	34.09	1910250
2013-11-12	34.07	34.35	33.98	34.18	3644847
2013-11-13	34.06	34.14	33.88	34.10	2127056
2013-11-14	34.11	34.56	34.02	34.07	2689134
2013-11-15	34.06	34.35	34.05	34.34	2931950
2013-11-18	34.41	34.44	34.09	34.15	2370475
2013-11-19	34.15	34.27	33.90	33.99	2186138
2013-11-20	34.10	34.12	33.52	33.63	2943551
2013-11-21	33.83	33.83	33.60	33.79	2636152
2013-11-22	33.73	34.26	33.62	34.06	2919689
2013-11-25	34.07	34.15	33.88	34.07	2556207
2013-11-26	34.15	34.15	33.86	33.89	3758497
2013-11-27	33.93	33.93	33.60	33.67	2333760
2013-11-29	33.78	33.82	33.52	33.55	1608968
2013-12-02	33.61	33.65	33.11	33.43	2171409
2013-12-03	33.02	33.83	32.86	33.66	3483142
2013-12-04	33.44	33.61	32.83	33.38	3484817
2013-12-05	33.38	33.41	33.00	33.27	2424514
2013-12-06	33.52	33.99	33.26	33.98	3603639
2013-12-09	34.10	34.42	34.00	34.16	3342631
2013-12-10	33.96	34.16	33.43	33.46	4537361
2013-12-11	33.52	33.53	33.05	33.13	3741568
2013-12-12	33.06	33.44	32.93	33.35	3310891
2013-12-13	33.30	33.51	33.13	33.22	2760789
2013-12-16	33.51	33.51	33.10	33.20	3063342
2013-12-17	33.14	33.25	32.80	33.00	2899350
2013-12-18	33.05	33.63	32.87	33.61	3566872
2013-12-19	33.54	34.05	33.48	33.89	3180552
2013-12-20	33.98	34.30	33.68	34.16	6774282
2013-12-23	34.30	34.76	34.25	34.47	2450491
2013-12-24	34.46	34.56	34.34	34.47	763074
2013-12-26	34.44	34.96	34.44	34.83	1551046
2013-12-27	34.71	35.05	34.64	34.92	1411894
2013-12-30	34.97	35.26	34.91	35.15	2149367
2013-12-31	35.32	35.74	35.27	35.62	3303502
2014-01-02	35.49	35.56	34.93	35.16	2579953
2014-01-03	35.22	35.32	35.00	35.18	1753971
2014-01-06	35.21	35.48	35.10	35.35	2571806
2014-01-07	35.43	35.66	35.34	35.49	2471099
2014-01-08	35.13	35.25	34.81	34.90	2906773
2014-01-09	34.92	35.05	34.47	34.76	2803222
2014-01-10	34.97	35.28	34.83	35.19	2742606
2014-01-13	35.19	35.24	34.46	34.56	3094637
2014-01-14	34.61	34.74	34.40	34.67	2608194
2014-01-15	34.70	34.77	34.23	34.52	2812450
2014-01-16	34.66	35.12	34.56	35.08	3346537
2014-01-17	35.20	35.21	34.95	35.09	2912447
2014-01-21	35.23	35.50	35.15	35.36	2892283
2014-01-22	35.50	35.60	35.29	35.30	2592474
2014-01-23	35.10	35.21	34.78	35.10	2624715
2014-01-24	34.84	35.15	34.65	34.65	3400910
2014-01-27	34.69	34.88	34.24	34.52	2547050
2014-01-28	34.60	35.13	34.52	35.12	1889866
2014-01-29	34.84	35.65	34.84	35.22	3001728
2014-01-30	36.00	36.33	35.82	36.21	4211729
2014-01-31	35.85	36.35	35.75	35.95	3986412
2014-02-03	35.93	36.19	35.26	35.34	4206341
2014-02-04	35.70	36.85	35.46	36.60	5708591
2014-02-05	34.90	36.33	34.34	35.81	5654769
2014-02-06	35.74	36.65	35.69	36.55	3762202
2014-02-07	36.78	37.37	36.64	36.79	3285034
2014-02-10	36.59	40.33	36.33	37.02	4257488
2014-02-11	37.00	37.92	36.92	37.73	4901225
2014-02-12	37.39	37.39	36.80	36.88	3673920
2014-02-13	36.80	37.28	36.75	37.07	2579423
2014-02-14	37.06	37.16	36.86	37.05	1977825
2014-02-18	37.05	37.34	37.00	37.04	2433544
2014-02-19	36.94	37.45	36.89	37.12	2830874
2014-02-20	37.16	37.91	37.15	37.73	3009986
2014-02-21	37.67	38.00	37.52	37.64	3082723
2014-02-24	37.73	38.05	37.48	37.52	3621947
2014-02-25	37.50	37.72	37.24	37.35	2889656
2014-02-26	37.32	37.53	37.19	37.24	2298591
2014-02-27	37.15	37.32	36.74	36.93	3188084
2014-02-28	37.21	37.36	37.04	37.28	2586859
2014-03-03	37.14	37.27	36.74	37.00	2789108
2014-03-04	37.41	37.77	37.16	37.66	3553784
2014-03-05	37.72	37.87	37.18	37.31	2748110
2014-03-06	37.31	37.49	37.22	37.32	1915075
2014-03-07	37.39	37.55	37.07	37.41	2440097
2014-03-10	37.44	37.49	37.03	37.06	2353230
2014-03-11	37.06	37.09	36.38	36.74	2866691
2014-03-12	36.50	36.67	36.40	36.65	2098881
2014-03-13	36.72	36.73	36.22	36.42	2434140
2014-03-14	36.24	36.78	36.21	36.58	2208148
2014-03-17	36.69	36.84	36.52	36.77	1801313
2014-03-18	36.76	37.20	36.76	37.01	1858730
2014-03-19	37.10	37.11	36.39	36.50	2784093
2014-03-20	36.41	36.53	36.09	36.50	2832655
2014-03-21	37.49	37.49	36.59	36.63	5197227
2014-03-24	36.66	36.74	36.26	36.38	2321488
2014-03-25	36.46	36.50	36.23	36.38	1970072
2014-03-26	36.43	36.91	36.42	36.51	3170552
2014-03-27	36.57	36.94	36.31	36.86	2066203
2014-03-28	36.95	37.01	36.64	36.82	1771014
2014-03-31	37.12	37.21	36.70	36.94	3091194
2014-04-01	37.25	37.69	37.17	37.69	2450527
2014-04-02	37.68	37.74	37.46	37.68	2632151
2014-04-03	37.77	37.96	37.51	37.73	1798286
2014-04-04	37.93	38.32	37.73	37.92	2385353
2014-04-07	37.98	38.16	37.43	37.45	1882286
2014-04-08	37.47	38.03	37.22	37.90	2957228
2014-04-09	37.90	38.19	37.71	38.12	1928732
2014-04-10	38.06	38.37	37.87	38.08	3274187
2014-04-11	38.05	38.29	37.87	38.04	2698188
2014-04-14	38.31	38.41	38.08	38.33	2613690
2014-04-15	38.33	38.85	38.21	38.80	3230817
2014-04-16	39.08	39.28	38.85	39.20	2152633
2014-04-17	39.05	39.45	39.01	39.34	1961177
2014-04-21	39.40	39.59	39.19	39.42	2062357
2014-04-22	39.50	39.50	38.97	39.03	3095783
2014-04-23	39.02	39.37	38.99	39.24	1626159
2014-04-24	39.25	39.46	39.03	39.09	2330743
2014-04-25	39.09	39.15	38.83	38.97	1575080
2014-04-28	39.20	39.37	38.89	39.21	2729256
2014-04-29	39.38	39.79	39.37	39.57	2367678
2014-04-30	39.53	40.14	39.43	39.71	3346154
2014-05-01	39.58	39.83	39.37	39.62	1712642
2014-05-02	39.67	39.73	39.19	39.41	2158872
2014-05-05	39.35	39.71	39.34	39.60	2014478
2014-05-06	39.55	39.70	39.18	39.26	3551016
2014-05-07	38.79	39.55	38.10	39.17	4238217
2014-05-08	39.27	39.97	39.27	39.53	3259423
2014-05-09	39.58	39.74	39.38	39.42	2225490
2014-05-12	39.53	39.75	39.47	39.61	1916677
2014-05-13	39.61	39.79	39.45	39.75	2579280
2014-05-14	39.86	39.90	39.57	39.81	2545583
2014-05-15	39.66	39.73	39.34	39.66	2568225
2014-05-16	39.60	39.87	39.58	39.66	2367069
2014-05-19	39.66	39.79	39.49	39.61	1958581
2014-05-20	39.59	39.84	39.50	39.69	2041264
2014-05-21	39.88	40.28	39.85	40.19	2160986
2014-05-22	40.22	40.62	40.22	40.55	2203391
2014-05-23	40.51	40.91	40.43	40.89	2499498
2014-05-27	40.91	40.99	40.54	40.59	1937182
2014-05-28	40.64	40.96	40.41	40.80	1990964
2014-05-29	40.90	40.92	40.57	40.72	1325867
2014-05-30	40.71	40.86	40.54	40.58	3917755
2014-06-02	40.75	41.35	40.72	41.29	2526918
2014-06-03	41.22	41.35	40.79	40.85	2415709
2014-06-04	40.81	40.91	40.60	40.89	1711078
2014-06-05	40.90	41.54	40.88	41.43	1680802
2014-06-06	41.44	41.73	41.27	41.70	1567505
2014-06-09	41.52	41.74	41.35	41.49	1513496
2014-06-10	41.49	41.58	41.25	41.29	1410740
2014-06-11	41.31	41.34	40.88	41.12	1646521
2014-06-12	41.28	41.40	40.82	40.97	1914906
2014-06-13	41.17	41.19	40.82	41.17	1950126
2014-06-16	41.32	42.00	41.20	41.80	2828994
2014-06-17	41.62	41.81	41.31	41.33	2695953
2014-06-18	41.26	41.53	40.84	41.50	3439264
2014-06-19	41.50	42.26	41.34	42.02	4685564
2014-06-20	41.92	42.24	41.80	42.00	5949021
2014-06-23	42.01	42.24	41.95	42.16	2709959
2014-06-24	42.16	42.58	41.97	42.10	3349188
2014-06-25	41.94	42.31	41.85	42.28	2934047
2014-06-26	42.25	42.32	41.95	42.29	2670167
2014-06-27	42.22	42.61	42.19	42.50	2156053
2014-06-30	42.30	42.51	42.11	42.48	2430695
2014-07-01	42.61	42.72	42.34	42.45	2499157
2014-07-02	42.30	42.52	42.21	42.31	2675847
2014-07-03	42.18	42.38	41.96	42.37	2109804
2014-07-07	42.30	42.46	42.08	42.21	2414737
2014-07-08	42.05	42.39	42.05	42.27	2503076
2014-07-09	42.27	42.64	42.01	42.56	2243508
2014-07-10	42.10	42.72	42.10	42.66	2519770
2014-07-11	42.59	42.84	42.35	42.70	2862957
2014-07-14	42.82	42.91	42.69	42.76	1612767
2014-07-15	42.65	42.73	42.35	42.51	2491776
2014-07-16	42.64	42.78	42.56	42.69	2117483
2014-07-17	42.62	42.87	42.34	42.40	2653636
2014-07-18	42.50	42.85	42.34	42.81	2073966
2014-07-21	42.61	42.72	42.26	42.44	1818239
2014-07-22	42.66	43.03	42.48	43.00	2274225
2014-07-23	42.91	43.09	42.61	42.75	1719919
2014-07-24	42.89	43.12	42.68	42.85	2020482
2014-07-25	42.75	42.82	42.51	42.58	1461760
2014-07-28	42.59	42.83	42.51	42.71	1515401
2014-07-29	42.66	42.95	42.60	42.65	2319078
2014-07-30	42.69	42.86	42.07	42.17	2616466
2014-07-31	41.99	42.02	40.91	40.92	5791117
2014-08-01	40.80	41.12	40.39	40.55	4221321
2014-08-04	40.65	40.96	40.23	40.87	3682034
2014-08-05	40.85	40.95	40.03	40.22	4249342
2014-08-06	40.00	40.50	39.28	40.03	2777585
2014-08-07	40.15	40.32	39.68	39.76	3025253
2014-08-08	39.45	39.83	39.23	39.81	3585012
2014-08-11	40.12	40.50	39.74	39.75	4157135
2014-08-12	39.73	40.01	39.50	39.97	3471931
2014-08-13	40.22	40.43	40.00	40.03	2577858
2014-08-14	40.11	40.34	39.94	40.02	2436940
2014-08-15	40.05	40.64	40.05	40.64	6845129
2014-08-18	40.72	40.78	40.19	40.25	2679095
2014-08-19	40.25	40.83	40.25	40.79	3105993
2014-08-20	40.78	41.06	40.56	40.80	2752730
2014-08-21	40.90	41.26	40.83	40.94	2247533
2014-08-22	40.75	40.94	40.64	40.71	1342751
2014-08-25	40.93	41.06	40.72	40.83	1422731
2014-08-26	40.86	41.12	40.75	40.99	1312143
2014-08-27	40.99	41.20	40.68	41.14	3573186
2014-08-28	41.01	41.60	40.83	41.48	2054151
2014-08-29	41.69	41.69	41.42	41.66	1671940
2014-09-02	41.59	41.78	41.31	41.72	2620246
2014-09-03	41.90	42.08	41.76	41.79	2346832
2014-09-04	41.85	42.06	41.59	41.75	2298672
2014-09-05	41.67	42.16	41.66	42.16	2095643
2014-09-08	42.06	42.18	41.61	41.73	2128873
2014-09-09	41.86	41.89	41.19	41.43	2219708
2014-09-10	41.28	41.45	40.56	40.90	3300160
2014-09-11	40.68	40.85	40.41	40.65	2499432
2014-09-12	40.48	40.64	39.71	39.84	3114664
2014-09-15	39.80	40.18	39.55	40.10	3309551
2014-09-16	40.00	40.87	40.00	40.70	2952850
2014-09-17	40.87	40.93	40.33	40.53	1953626
2014-09-18	40.62	40.78	40.19	40.28	3267776
2014-09-19	40.44	40.58	40.28	40.44	3580148
2014-09-22	40.26	40.36	39.79	39.99	2734213
2014-09-23	39.96	40.17	39.76	39.76	2705499
2014-09-24	39.65	39.71	39.18	39.32	4824847
2014-09-25	39.35	39.40	38.64	38.80	4300372
2014-09-26	38.73	39.33	38.55	39.18	2248166
2014-09-29	38.90	39.29	38.79	39.23	2163416
2014-09-30	39.16	39.63	39.00	39.26	4219452
2014-10-01	39.21	39.53	38.94	38.98	3125631
2014-10-02	38.90	39.06	38.36	38.79	3974529
2014-10-03	39.03	39.34	38.73	39.26	3117130
2014-10-06	39.33	39.60	38.90	39.19	2251775
2014-10-07	39.03	39.34	38.63	38.63	2931076
2014-10-08	38.64	38.74	37.93	38.65	3680896
2014-10-09	38.57	38.64	36.68	37.10	6998818
2014-10-10	37.11	37.71	36.55	37.05	7010890
2014-10-13	36.99	37.42	36.12	36.15	4456557
2014-10-14	36.36	36.69	35.39	35.52	6990509
2014-10-15	35.40	36.27	34.46	36.08	6326370
2014-10-16	35.65	37.45	35.42	37.12	7021662
2014-10-17	37.42	38.09	37.31	37.84	5836548
2014-10-20	37.68	38.12	37.55	37.84	2483326
2014-10-21	38.13	38.91	37.92	38.72	4580280
2014-10-22	38.85	39.10	38.25	38.28	2831732
2014-10-23	38.72	39.11	38.63	38.80	2776173
2014-10-24	38.70	38.98	38.32	38.90	2102764
2014-10-27	38.54	38.83	38.20	38.71	2117463
2014-10-28	38.96	39.30	38.47	39.26	2328413
2014-10-29	39.45	39.61	38.59	39.08	2529767
2014-10-30	38.90	40.00	38.61	38.83	2120923
2014-10-31	39.14	39.26	38.82	39.13	2462479
2014-11-03	39.04	39.35	38.71	38.92	3173655
2014-11-04	38.89	38.96	37.76	38.15	4532119
2014-11-05	38.65	39.09	38.16	39.07	3356412
2014-11-06	39.18	39.20	38.35	39.08	3335163
2014-11-07	39.00	39.74	38.95	39.66	2408798
2014-11-10	39.75	40.00	39.26	39.32	2628922
2014-11-11	39.29	39.51	39.05	39.33	1865202
2014-11-12	39.12	39.24	38.83	38.96	3419201
2014-11-13	38.53	38.54	38.20	38.37	522344
2014-11-14	37.94	38.21	37.70	38.12	3868142
2014-11-17	38.00	38.56	37.87	38.48	5250674
2014-11-18	38.48	38.80	38.42	38.56	3358682
2014-11-19	38.61	38.88	38.52	38.77	2295948
2014-11-20	38.77	39.30	38.74	39.23	2187936
2014-11-21	39.57	39.79	39.05	39.23	3542056
2014-11-24	39.30	39.50	38.97	39.21	2094715
2014-11-25	39.41	39.42	38.85	39.06	3099299
2014-11-26	39.06	39.33	38.80	39.27	3047420
2014-11-28	38.29	38.61	37.70	37.88	5032779
2014-12-01	37.68	37.79	36.74	37.04	6230612
2014-12-02	36.89	37.44	36.70	37.25	6251972
2014-12-03	37.27	37.56	37.16	37.25	3494998
2014-12-04	37.25	37.38	36.91	37.10	4425691
2014-12-05	37.00	37.36	37.00	37.13	3862983
2014-12-08	37.00	37.12	35.69	35.71	5567244
2014-12-09	35.62	36.42	35.30	36.38	6415094
2014-12-10	36.11	36.17	34.94	35.14	5743134
2014-12-11	35.24	35.83	34.64	34.75	7856779
2014-12-12	34.19	34.42	33.65	33.66	6324595
2014-12-15	33.89	34.00	32.90	33.09	5197966
2014-12-16	32.84	34.37	32.50	33.37	6646458
2014-12-17	33.38	35.00	33.38	34.77	6790771
2014-12-18	35.89	36.18	34.91	36.18	8217798
2014-12-19	36.35	37.09	36.06	37.07	9978280
2014-12-22	33.77	36.80	33.60	36.70	6349641
2014-12-23	36.99	37.08	36.60	36.76	4338769
2014-12-24	36.61	36.90	36.48	36.67	1593597
2014-12-26	36.78	37.07	36.78	36.90	1572684
2014-12-29	36.88	37.27	36.68	37.05	4036736
2014-12-30	37.01	37.23	36.61	36.72	4101917
2014-12-31	36.65	36.83	36.25	36.30	2732711
2015-01-02	36.44	36.81	36.31	36.70	3153521
2015-01-05	36.26	36.32	34.86	34.92	3910896
2015-01-06	35.24	35.24	33.68	33.93	7508363
2015-01-07	34.35	34.46	33.75	33.94	5283392
2015-01-08	34.22	34.48	34.08	34.14	7400465
2015-01-09	34.11	34.23	33.50	33.67	7292952
2015-01-12	33.50	33.84	32.99	33.70	7926242
2015-01-13	33.91	34.24	33.25	33.55	6345482
2015-01-14	33.27	33.48	32.71	33.13	9938451
2015-01-15	33.54	33.62	32.97	32.99	8141599
2015-01-16	33.06	33.41	32.75	33.37	7647741
2015-01-20	33.39	33.44	32.43	33.22	5988382
2015-01-21	33.35	33.73	33.14	33.62	7657143
2015-01-22	33.94	34.11	33.76	33.95	6061949
2015-01-23	34.18	34.51	33.74	33.77	5680803
2015-01-26	33.69	34.02	33.44	33.63	6601444
2015-01-27	33.52	33.63	33.09	33.39	7051877
2015-01-28	33.39	34.03	32.99	33.00	10754331
2015-01-29	33.07	33.49	32.47	33.40	7444643
2015-01-30	33.21	33.92	32.88	33.44	6985547
2015-02-02	33.92	34.17	33.56	34.17	5521842
2015-02-03	34.35	35.03	34.22	34.94	8964772
2015-02-04	34.62	35.09	34.24	34.67	6994404
2015-02-05	35.64	36.45	35.63	36.21	7873908
2015-02-06	36.52	36.63	36.10	36.21	6992300
2015-02-09	36.29	36.37	35.86	36.01	4394001
2015-02-10	36.12	36.52	35.70	36.50	4703912
2015-02-11	35.70	35.95	35.51	35.81	4793481
2015-02-12	36.08	36.50	35.94	36.20	4404488
2015-02-13	36.41	36.83	36.26	36.81	4805825
2015-02-17	36.73	36.90	36.60	36.78	3114740
2015-02-18	36.33	36.85	36.32	36.67	3903554
2015-02-19	36.15	36.42	35.90	36.00	4085205
2015-02-20	36.01	36.25	35.80	36.25	5710023
2015-02-23	36.06	36.28	35.91	36.13	3458537
2015-02-24	36.19	36.20	35.90	36.13	2743282
2015-02-25	36.11	36.37	35.96	36.12	3104112
2015-02-26	36.01	36.12	35.30	35.41	2831532
2015-02-27	35.48	35.62	35.21	35.49	2519704
2015-03-02	35.46	35.50	35.00	35.19	4091568
2015-03-03	35.25	35.50	35.06	35.32	3523759
2015-03-04	35.26	35.31	34.73	34.99	3867260
2015-03-05	35.28	35.92	35.23	35.68	4210325
2015-03-06	35.39	35.82	35.22	35.32	3966825
2015-03-09	35.25	35.63	35.22	35.33	3412304
2015-03-10	35.09	35.10	34.73	34.81	3169839
2015-03-11	34.68	34.86	33.94	34.02	4439343
2015-03-12	34.18	34.28	34.06	34.14	3434428
2015-03-13	34.02	34.04	33.34	33.80	3264265
2015-03-16	33.75	34.14	33.64	34.11	2910432
2015-03-17	33.98	34.46	33.94	34.40	2602657
2015-03-18	34.32	35.82	34.12	35.70	6319829
2015-03-19	35.37	35.56	34.76	35.15	4054804
2015-03-20	35.40	36.02	35.30	35.94	5504794
2015-03-23	35.93	36.18	35.90	36.00	3702467
2015-03-24	36.00	36.12	35.77	35.85	3800355
2015-03-25	35.99	36.71	35.93	36.35	5947614
2015-03-26	36.66	36.72	35.96	35.98	3811696
2015-03-27	35.84	36.11	35.66	36.04	4358467
2015-03-30	36.31	36.90	36.31	36.66	3990556
2015-03-31	36.47	36.73	36.12	36.17	3331411
2015-04-01	36.23	36.40	35.63	35.73	4306513
2015-04-02	35.64	36.18	35.58	36.06	2568579
2015-04-06	36.08	36.88	36.01	36.63	3434249
2015-04-07	36.66	36.84	36.52	36.79	4091027
2015-04-08	36.90	36.92	36.46	36.73	3413151
2015-04-09	36.73	37.15	36.62	37.13	2270094
2015-04-10	37.08	37.27	36.95	37.11	3119646
2015-04-13	37.35	37.36	36.88	37.03	2389350
2015-04-14	37.14	37.47	37.00	37.43	2527790
2015-04-15	37.62	38.33	37.55	38.28	3602024
2015-04-16	38.14	38.31	37.65	38.12	2923187
2015-04-17	37.88	37.95	37.58	37.85	3051801
2015-04-20	37.91	38.47	37.86	37.95	3668565
2015-04-21	37.98	38.08	37.53	37.56	3144848
2015-04-22	37.71	37.96	37.45	37.82	2442617
2015-04-23	37.87	38.29	37.83	38.06	2124553
2015-04-24	37.95	38.17	37.76	37.79	2389385
2015-04-27	37.96	38.04	37.69	37.70	2242337
2015-04-28	37.78	37.96	37.65	37.80	2092597
2015-04-29	37.63	37.76	37.28	37.70	2937731
2015-04-30	37.75	37.84	37.17	37.25	4144145
2015-05-01	37.28	37.60	37.28	37.48	2603930
2015-05-04	37.58	37.73	37.23	37.27	2176683
2015-05-05	37.40	37.50	36.71	36.88	4244907
2015-05-06	37.00	37.42	36.12	36.38	5319701
2015-05-07	36.40	36.50	35.98	36.09	5006582
2015-05-08	36.47	37.13	36.02	37.03	4028003
2015-05-11	36.72	36.76	35.92	36.03	3243026
2015-05-12	36.00	36.50	35.87	36.28	4417214
2015-05-13	36.62	37.02	36.04	36.27	3252877
2015-05-14	36.62	36.95	36.36	36.41	3432073
2015-05-15	36.32	36.57	36.17	36.55	3131011
2015-05-18	36.52	36.56	36.27	36.33	2765196
2015-05-19	36.19	36.26	35.83	35.88	2614927
2015-05-20	35.73	35.98	35.68	35.89	2604494
2015-05-21	36.05	36.39	35.93	36.18	3055442
2015-05-22	35.98	36.25	35.84	36.10	2856376
2015-05-26	35.89	35.91	35.14	35.19	3626368
2015-05-27	35.23	35.54	35.09	35.52	4402098
2015-05-28	35.33	35.39	34.68	35.01	4589076
2015-05-29	35.06	35.38	34.74	35.17	6710291
2015-06-01	35.20	35.20	34.61	34.67	3483028
2015-06-02	34.77	35.10	34.61	34.92	3066779
2015-06-03	34.80	34.98	34.58	34.81	3159812
2015-06-04	34.62	34.77	34.04	34.23	3462768
2015-06-05	34.08	34.24	33.81	34.08	3929178
2015-06-08	33.94	34.09	33.79	33.82	3315294
2015-06-09	34.13	34.20	33.79	33.83	2627555
2015-06-10	34.15	34.41	33.68	33.68	3243611
2015-06-11	33.73	33.78	33.05	33.16	5461859
2015-06-12	33.02	33.14	32.90	32.94	4077050
2015-06-15	32.74	33.03	32.52	32.95	3248014
2015-06-16	32.93	33.12	32.63	32.91	4290116
2015-06-17	33.04	33.11	32.70	33.02	2775119
2015-06-18	33.06	33.23	32.89	33.00	3807543
2015-06-19	32.88	32.99	32.48	32.65	4504207
2015-06-22	32.98	33.32	32.82	33.05	6429137
2015-06-23	33.08	33.43	32.95	33.40	3485521
2015-06-24	33.22	33.52	33.14	33.23	2443995
2015-06-25	33.20	33.27	32.54	32.55	3309454
2015-06-26	32.54	32.94	32.36	32.80	4146060
2015-06-29	32.40	32.83	32.19	32.21	3528956
2015-06-30	32.57	32.77	32.31	32.60	4049385
2015-07-01	32.84	32.84	31.68	31.85	7007387
2015-07-02	31.80	32.12	31.53	31.93	4191910
2015-07-06	31.57	31.60	31.06	31.10	5464913
2015-07-07	31.16	31.88	30.87	31.73	5724196
2015-07-08	31.63	31.87	30.94	31.04	4466667
2015-07-09	31.47	31.64	31.08	31.08	3400144
2015-07-10	31.33	31.39	31.14	31.28	2823813
2015-07-13	31.49	31.91	31.39	31.83	6388082
2015-07-14	31.79	32.18	31.70	31.94	3430286
2015-07-15	31.75	31.78	31.01	31.12	4100846
2015-07-16	31.33	31.46	31.18	31.29	5011119
2015-07-17	31.17	31.22	30.36	30.41	5047261
2015-07-20	30.44	30.59	29.90	30.00	4124952
2015-07-21	30.00	30.39	29.90	30.08	3919050
2015-07-22	29.98	30.04	29.18	29.46	5265029
2015-07-23	29.55	29.73	29.39	29.67	4284080
2015-07-24	29.72	29.72	29.05	29.31	6805325
2015-07-27	29.00	29.47	28.82	29.21	3908766
2015-07-28	29.26	30.25	29.26	30.04	4972358
2015-07-29	29.93	30.59	29.87	30.53	4332863
2015-07-30	30.51	30.73	30.12	30.36	4219458
2015-07-31	30.27	30.64	30.16	30.26	3822570
2015-08-03	30.02	30.03	29.19	29.27	4325257
2015-08-04	29.41	29.46	28.71	28.97	4665341
2015-08-05	29.47	30.85	28.81	28.96	11634330
2015-08-06	29.04	29.59	28.17	29.33	6590076
2015-08-07	29.12	29.92	29.11	29.20	7349268
2015-08-10	28.91	30.14	28.89	30.05	5671112
2015-08-11	29.63	30.02	29.27	29.99	5023662
2015-08-12	29.95	30.80	29.81	30.79	5686560
2015-08-13	30.88	30.98	30.00	30.13	4605883
2015-08-14	30.13	30.35	29.89	30.10	2767462
2015-08-17	30.04	30.12	29.65	29.95	4619511
2015-08-18	29.95	29.97	29.26	29.46	4399397
2015-08-19	29.38	29.49	28.58	28.96	4273269
2015-08-20	28.95	29.09	28.18	28.22	4772905
2015-08-21	28.08	28.46	27.56	27.72	7465587
2015-08-24	26.78	27.86	26.00	26.64	10354464
2015-08-25	27.56	27.62	26.12	26.13	7688698
2015-08-26	26.91	27.18	26.32	27.14	8296554
2015-08-27	27.54	28.41	27.51	28.14	8086360
2015-08-28	28.07	29.11	28.07	28.88	8629445
2015-08-31	28.64	29.22	28.07	29.07	6095455
2015-09-01	28.23	28.48	27.71	27.92	6285098
2015-09-02	28.26	28.34	27.54	28.05	4154873
2015-09-03	28.22	28.94	27.98	28.24	4872902
2015-09-04	27.74	28.04	27.59	27.87	3766050
2015-09-08	28.24	28.76	28.09	28.67	4622075
2015-09-09	28.76	28.83	27.81	27.85	7044531
2015-09-10	28.12	28.28	27.59	27.89	6503157
2015-09-11	27.87	28.33	26.98	27.28	5598801
2015-09-14	27.15	27.39	26.86	27.13	3836583
2015-09-15	27.25	27.83	27.16	27.80	6587180
2015-09-16	27.88	28.43	27.88	28.35	5349548
2015-09-17	28.37	29.01	28.25	28.50	5361115
2015-09-18	28.05	28.22	27.77	27.92	6951301
2015-09-21	28.05	28.51	27.91	28.26	3448093
2015-09-22	27.91	28.39	27.78	28.03	4789218
2015-09-23	28.20	28.33	27.40	27.42	4017756
2015-09-24	27.27	27.48	26.78	27.34	5445357
2015-09-25	27.63	27.85	27.38	27.76	5531167
2015-09-28	27.50	27.74	26.39	26.46	8071827
2015-09-29	26.61	26.67	25.22	25.34	9187930
2015-09-30	25.65	26.31	25.50	26.27	6934935
2015-10-01	26.57	27.09	26.50	26.94	6504525
2015-10-02	26.67	28.25	26.31	28.25	6457670
2015-10-05	28.46	29.53	28.38	29.44	5296126
2015-10-06	29.40	29.89	29.32	29.40	7768010
2015-10-07	29.86	30.38	29.41	30.11	5801875
2015-10-08	29.90	30.55	29.58	30.38	5397543
2015-10-09	30.43	30.43	29.71	29.85	5136100
2015-10-12	29.93	29.93	28.97	29.35	4580489
2015-10-13	29.04	29.60	28.93	29.04	4150593
2015-10-14	29.02	29.09	28.58	28.96	4791143
2015-10-15	29.06	29.34	28.58	29.31	3705536
2015-10-16	29.66	29.66	28.96	29.35	3797659
2015-10-19	28.94	29.13	28.65	29.11	3708940
2015-10-20	28.99	29.47	28.86	28.98	3175944
2015-10-21	28.96	29.05	28.52	28.74	4754481
2015-10-22	28.83	28.89	28.01	28.50	6836877
2015-10-23	28.46	29.07	28.33	28.77	4160019
2015-10-26	28.68	28.73	28.00	28.06	3812515
2015-10-27	27.89	27.89	27.00	27.71	5421149
2015-10-28	27.83	28.47	27.69	28.24	5361920
2015-10-29	28.10	28.63	27.96	28.49	2767028
2015-10-30	28.53	28.84	28.10	28.57	3714276
2015-11-02	28.36	28.97	28.30	28.79	3443412
2015-11-03	28.86	29.64	28.73	29.35	5625746
2015-11-04	28.77	30.00	28.55	28.76	5681337
2015-11-05	28.73	29.23	28.11	28.36	5807658
2015-11-06	28.36	28.40	27.62	27.96	5247673
2015-11-09	27.95	28.25	27.50	27.75	4396899
2015-11-10	27.29	27.55	26.90	27.04	4586441
2015-11-11	27.00	27.17	26.34	26.83	4877244
2015-11-12	26.48	26.72	26.22	26.39	5667173
2015-11-13	26.29	26.53	25.81	26.31	4166760
2015-11-16	26.38	27.42	26.35	27.41	5037284
2015-11-17	27.37	27.48	26.93	27.27	5405197
2015-11-18	27.35	27.74	26.92	27.50	4425556
2015-11-19	27.52	27.58	26.94	27.28	3739298
2015-11-20	27.26	27.49	26.57	26.69	3820115
2015-11-23	26.61	27.23	26.44	26.94	4177523
2015-11-24	26.77	27.42	26.76	27.28	4119173
2015-11-25	27.06	27.19	26.83	26.99	2739374
2015-11-27	26.80	26.86	26.48	26.63	1629606
2015-11-30	26.69	26.73	26.16	26.20	9227397
2015-12-01	26.25	26.59	25.71	26.20	6839153
2015-12-02	25.97	26.00	25.15	25.33	5916069
2015-12-03	25.46	25.65	24.44	24.64	7991076
2015-12-04	24.43	24.53	23.44	23.56	8858174
2015-12-07	22.80	22.80	21.47	22.06	14926885
2015-12-08	21.71	22.88	21.43	22.30	14391819
2015-12-09	22.65	24.03	22.55	23.94	13271727
2015-12-10	23.88	24.52	23.49	23.57	9930163
2015-12-11	23.25	23.33	22.60	22.71	8220646
2015-12-14	22.54	23.14	22.23	22.84	9936389
2015-12-15	23.07	23.69	22.94	23.21	7583637
2015-12-16	23.15	23.99	23.11	23.92	7412106
2015-12-17	23.83	23.91	22.94	22.94	8707628
2015-12-18	22.83	22.97	21.96	21.97	17511102
2015-12-21	22.13	22.47	21.75	22.45	7995793
2015-12-22	22.50	23.06	22.45	22.85	7919741
2015-12-23	23.36	24.12	23.27	23.95	9529901
2015-12-24	23.94	24.16	23.81	23.86	2722854
2015-12-28	23.57	23.79	23.12	23.73	4636974
2015-12-29	24.07	24.37	23.51	23.77	5591264
2015-12-30	23.38	24.02	23.32	23.73	7750776
2015-12-31	23.56	24.07	23.46	23.94	4734754
2016-01-04	24.02	24.74	23.82	24.74	7733639
2016-01-05	24.84	25.25	24.72	25.15	9076190
2016-01-06	24.75	24.99	24.56	24.99	7235537
2016-01-07	24.46	25.07	24.35	24.57	7394518
2016-01-08	24.76	25.33	24.60	24.80	7103115
2016-01-11	25.06	25.12	23.87	24.11	8472118
2016-01-12	24.52	24.69	23.29	24.23	8001576
2016-01-13	24.55	24.61	23.64	24.19	9474524
2016-01-14	24.35	25.70	24.25	25.38	14718961
2016-01-15	24.06	25.01	24.06	24.52	10061608
2016-01-19	24.78	24.94	24.02	24.47	8811935
2016-01-20	24.14	24.37	23.51	24.03	14834461
2016-01-21	24.20	25.89	23.94	25.67	10667508
2016-01-22	26.48	27.44	26.32	27.39	12094791
2016-01-25	26.90	27.96	26.34	26.36	9115506
2016-01-26	26.88	27.31	26.23	26.69	9397820
2016-01-27	26.48	27.22	25.74	26.57	9691368
2016-01-28	27.55	27.77	26.76	27.11	7671122
2016-01-29	27.32	27.68	26.89	27.45	8887201
2016-02-01	27.04	27.23	26.14	26.99	8574760
2016-02-02	26.31	26.73	26.11	26.19	7633389
2016-02-03	26.97	28.49	26.41	28.41	10445668
2016-02-04	28.94	29.82	28.63	29.28	9923348
2016-02-05	29.01	29.70	28.56	29.52	8814177
2016-02-08	28.85	30.33	28.27	29.74	11090010
2016-02-09	29.45	30.09	28.98	29.15	9486587
2016-02-10	28.53	28.71	27.62	28.06	8177132
2016-02-11	27.35	28.01	26.88	27.59	8152740
2016-02-12	28.01	28.58	27.70	28.49	5421124
2016-02-16	28.80	29.09	28.14	28.40	8277282
2016-02-17	29.00	29.42	28.56	29.31	6470441
2016-02-18	29.65	29.70	28.52	29.11	6539403
2016-02-19	28.52	28.65	28.01	28.63	6091178
2016-02-22	29.23	29.32	28.95	29.02	6501516
2016-02-23	28.76	28.94	28.37	28.59	5073090
2016-02-24	28.27	28.78	27.67	28.68	5080174
2016-02-25	28.63	28.95	28.18	28.77	4045226
2016-02-26	29.33	29.45	29.09	29.22	3337542
2016-02-29	29.27	29.84	29.10	29.20	6519581
2016-03-01	29.47	29.82	28.86	29.66	4782729
2016-03-02	29.44	29.94	29.18	29.93	3997798
2016-03-03	29.89	30.24	29.47	30.09	6190478
2016-03-04	30.20	30.59	29.91	30.21	5743641
2016-03-07	30.08	30.98	30.01	30.80	6370052
2016-03-08	30.78	30.80	29.74	29.84	6959177
2016-03-09	30.17	30.21	29.51	29.54	5731370
2016-03-10	29.56	29.99	29.23	29.89	8385454
2016-03-11	30.05	30.57	30.04	30.33	5436072
2016-03-14	29.94	30.24	29.65	30.01	5114289
2016-03-15	29.64	29.79	28.90	29.54	5149000
2016-03-16	29.62	30.40	29.54	30.18	4029273
2016-03-17	30.53	31.08	30.35	30.88	4586958
2016-03-18	31.16	31.22	30.50	31.01	12421482
2016-03-21	30.75	30.99	30.44	30.89	3121883
2016-03-22	30.57	31.07	30.56	30.90	3973289
2016-03-23	30.57	30.90	30.40	30.40	2393630
2016-03-24	30.09	30.55	29.87	30.44	4499169
2016-03-28	30.62	30.63	30.16	30.42	2609651
2016-03-29	30.08	30.22	29.68	30.11	3578069
2016-03-30	30.49	30.73	30.33	30.55	2722413
2016-03-31	30.58	30.74	30.43	30.60	3576452
2016-04-01	30.11	30.35	29.87	30.10	3277415
2016-04-04	30.24	30.59	30.10	30.29	3662825
2016-04-05	29.44	29.90	28.84	28.90	13579883
2016-04-06	29.21	29.93	28.90	29.90	8793232
2016-04-07	29.80	30.03	29.48	29.70	7256716
2016-04-08	30.25	30.32	29.81	30.01	4512700
2016-04-11	30.11	30.30	29.91	30.02	4547352
2016-04-12	30.15	31.23	30.00	31.08	6058713
2016-04-13	31.10	31.11	30.64	30.82	3204471
2016-04-14	30.93	31.07	30.23	30.32	4891785
2016-04-15	30.12	30.15	29.39	29.40	7744561
2016-04-18	28.95	30.23	28.90	30.17	4465927
2016-04-19	30.25	30.81	30.13	30.79	3566014
2016-04-20	30.64	30.91	30.49	30.62	3897877
2016-04-21	30.80	31.23	30.72	30.88	4324400
2016-04-22	31.00	31.26	30.88	31.01	3706442
2016-04-25	30.88	30.95	30.55	30.79	3570805
2016-04-26	31.00	31.31	30.91	31.01	4089019
2016-04-27	31.30	31.77	31.21	31.70	3629177
2016-04-28	31.85	31.85	31.13	31.21	3181412
2016-04-29	31.23	31.47	30.98	31.27	4343367
2016-05-02	31.23	31.30	30.64	31.20	3659275
2016-05-03	30.74	30.85	30.15	30.51	6162156
2016-05-04	30.75	30.83	29.76	30.23	5604894
2016-05-05	30.75	31.59	30.73	31.33	5860947
2016-05-06	31.10	31.47	31.01	31.33	4409427
2016-05-09	31.23	31.31	30.56	31.07	4192078
2016-05-10	31.20	31.49	30.96	31.39	3807929
2016-05-11	31.03	31.03	30.36	30.88	2899926
2016-05-12	31.22	31.27	30.90	31.00	3044125
2016-05-13	30.86	31.22	30.68	30.87	3372152
2016-05-16	31.18	31.53	31.14	31.43	3696172
2016-05-17	31.41	31.70	31.25	31.35	3975342
2016-05-18	31.49	31.52	30.57	30.69	3704256
2016-05-19	30.34	31.13	30.17	31.06	3324626
2016-05-20	31.18	31.26	30.72	31.18	2802172
2016-05-23	30.94	31.18	30.75	30.95	2773753
2016-05-24	31.08	31.09	30.75	30.95	2916488
2016-05-25	31.10	31.78	31.00	31.64	3505237
2016-05-26	31.80	31.84	31.22	31.48	2431475
2016-05-27	31.33	31.67	31.15	31.64	2193938
2016-05-31	31.63	32.12	31.60	31.86	4745294
2016-06-01	31.55	32.18	31.37	32.06	4003322
2016-06-02	31.98	32.48	31.91	32.45	4189891
2016-06-03	32.50	32.92	32.45	32.78	4937224
2016-06-06	32.96	33.48	32.63	32.84	6288151
2016-06-07	33.05	33.47	32.62	33.29	5521863
2016-06-08	33.45	33.72	33.28	33.38	4887975
2016-06-09	33.06	33.85	33.05	33.76	4059250
2016-06-10	33.42	33.68	33.24	33.40	4670968
2016-06-13	33.29	33.53	33.08	33.15	2775446
2016-06-14	33.00	33.42	32.91	33.40	3799439
2016-06-15	33.23	33.83	33.12	33.54	4481941
2016-06-16	33.25	33.75	32.86	33.68	3418131
2016-06-17	33.88	33.98	33.57	33.90	7739831
2016-06-20	34.25	34.37	33.93	33.97	3707633
2016-06-21	33.90	34.69	33.82	34.64	5244155
2016-06-22	34.66	34.86	34.45	34.56	3983662
2016-06-23	34.91	35.07	34.63	35.06	3299398
2016-06-24	33.96	34.87	33.81	34.37	7093148
2016-06-27	34.09	34.58	33.93	34.54	5202239
2016-06-28	35.00	35.32	34.49	35.05	3938094
2016-06-29	35.32	36.00	35.31	35.85	4817288
2016-06-30	35.75	36.65	35.67	36.63	5109261
2016-07-01	36.62	36.88	36.45	36.68	3591287
2016-07-05	36.31	36.67	36.16	36.40	5848381
2016-07-06	36.42	36.57	35.94	36.37	7431687
2016-07-07	36.61	36.82	35.83	36.02	4565631
2016-07-08	36.34	36.50	36.14	36.36	3451090
2016-07-11	36.38	36.64	36.20	36.56	4022006
2016-07-12	36.92	37.11	36.67	36.78	3433287
2016-07-13	36.74	37.06	36.59	36.77	4777658
2016-07-14	37.04	37.14	36.51	36.79	3578774
2016-07-15	36.91	37.05	36.69	37.05	2955266
2016-07-18	36.81	36.84	36.55	36.74	4427857
2016-07-19	36.60	36.85	36.35	36.85	3145016
2016-07-20	36.84	37.06	36.54	36.90	2145588
2016-07-21	36.66	36.90	36.36	36.41	2970531
2016-07-22	36.54	36.78	36.33	36.58	2213058
2016-07-25	36.31	36.68	36.17	36.51	3315224
2016-07-26	36.35	36.54	36.14	36.43	3079047
2016-07-27	36.40	36.52	35.85	36.01	4016576
2016-07-28	35.92	36.19	35.75	36.09	2247435
2016-07-29	35.82	36.20	35.73	35.97	9550986
2016-08-01	35.93	36.14	35.61	35.74	4303831
2016-08-02	35.96	36.18	35.44	35.86	4278815
2016-08-03	35.78	36.72	35.55	36.46	6659997
2016-08-04	36.41	36.99	36.41	36.85	3856089
2016-08-05	36.93	36.94	36.52	36.59	4369275
2016-08-08	36.77	36.96	36.61	36.68	3006145
2016-08-09	36.69	36.80	36.07	35.86	3119743
2016-08-10	35.89	36.03	35.50	35.63	2710063
2016-08-11	35.79	36.27	35.63	36.14	2899920
2016-08-12	36.20	36.67	36.16	36.36	2513904
2016-08-15	36.43	36.65	36.05	36.07	3114026
2016-08-16	36.02	36.32	35.99	36.00	3100490
2016-08-17	36.04	36.15	35.84	36.12	3160450
2016-08-18	36.23	36.78	36.10	36.78	3459441
2016-08-19	36.60	36.64	36.22	36.36	4550085
2016-08-22	36.04	36.29	35.99	36.11	3907564
2016-08-23	36.15	36.39	36.15	36.25	3566682
2016-08-24	36.05	36.21	35.94	36.09	3173565
2016-08-25	36.10	36.14	35.65	35.69	3079285
2016-08-26	35.83	36.12	35.52	35.64	3044685
2016-08-29	35.64	35.74	35.33	35.73	2917426
2016-08-30	35.89	36.12	35.64	35.73	2230189
2016-08-31	35.50	35.72	35.30	35.62	3251756
2016-09-01	35.54	35.69	35.28	35.61	2605207
2016-09-02	35.97	36.19	35.72	36.15	2432950
2016-09-06	39.53	42.33	39.41	41.00	64012764
2016-09-07	40.91	42.18	40.88	41.92	24178968
2016-09-08	42.23	44.00	42.17	43.98	18297024
2016-09-09	43.21	43.43	42.68	42.80	8831821
2016-09-12	42.30	43.59	42.20	43.42	9491506
2016-09-13	42.59	42.82	41.49	41.52	7159238
2016-09-14	41.40	42.36	41.12	41.93	5398005
2016-09-15	41.93	42.47	41.82	42.22	4343325
2016-09-16	41.92	42.83	41.72	42.46	9275188
2016-09-19	42.54	43.06	42.20	42.31	4341806
2016-09-20	42.26	42.57	41.99	42.00	3056609
2016-09-21	42.13	42.72	42.10	42.67	3664311
2016-09-22	43.16	43.27	42.46	42.48	3996938
2016-09-23	42.24	42.58	42.13	42.31	2966576
2016-09-26	41.94	42.17	41.66	41.68	2401905
2016-09-27	41.48	41.69	41.25	41.54	4862837
2016-09-28	41.66	42.86	41.45	42.76	4302541
2016-09-29	42.56	42.95	42.20	42.32	3782684
2016-09-30	42.64	43.28	42.60	42.75	4372323
2016-10-03	42.81	43.08	42.37	42.52	3570727
2016-10-04	42.61	42.66	41.63	41.91	3900298
2016-10-05	42.40	42.44	41.66	41.86	4769966
2016-10-06	41.90	41.94	41.23	41.56	4327201
2016-10-07	41.85	41.85	41.26	41.50	2389498
2016-10-10	41.77	42.22	41.58	42.15	2161892
2016-10-11	41.94	42.07	41.63	41.86	3059521
2016-10-12	41.66	42.35	41.50	42.29	3317255
2016-10-13	42.00	43.01	41.74	42.65	3485252
2016-10-14	42.81	43.00	42.43	42.55	2538490
2016-10-17	42.55	42.77	42.40	42.63	1909405
2016-10-18	42.92	42.97	42.57	42.83	3843262
2016-10-19	42.92	43.71	42.81	43.33	4770601
2016-10-20	43.16	43.22	42.41	42.54	2537495
2016-10-21	42.25	42.83	42.18	42.66	2893889
2016-10-24	42.69	42.79	41.87	42.05	4232843
2016-10-25	42.06	42.23	41.93	42.00	3511163
2016-10-26	41.77	42.37	41.58	42.20	2721032
2016-10-27	42.27	42.74	42.07	42.71	2685792
2016-10-28	42.70	42.88	42.09	42.17	3023471
2016-10-31	42.17	42.23	41.70	41.81	4099548
2016-11-01	42.13	42.16	41.29	41.82	4852910
2016-11-02	41.42	41.45	40.16	40.38	4583072
2016-11-03	40.10	40.44	39.17	39.83	3180558
2016-11-04	39.62	40.07	39.36	40.03	5058698
2016-11-07	40.37	41.50	40.23	41.10	3550221
2016-11-08	40.91	41.53	40.91	41.38	3626683
2016-11-09	40.78	41.29	40.53	41.16	5023312
2016-11-10	40.93	41.35	40.81	41.03	4898700
2016-11-11	40.80	40.81	39.58	39.60	5260272
2016-11-14	39.52	39.91	38.76	38.88	4158762
2016-11-15	39.27	40.23	39.21	40.09	2790893
2016-11-16	39.92	40.40	39.92	40.32	2187714
2016-11-17	40.54	40.97	40.39	40.80	3335999
2016-11-18	40.81	41.16	40.69	41.16	2363313
2016-11-21	41.57	42.34	41.57	42.34	3023517
2016-11-22	42.45	42.58	41.76	42.00	4410602
2016-11-23	41.71	42.01	41.66	41.90	3918167
2016-11-25	41.58	41.74	41.49	41.73	1297223
2016-11-28	41.93	41.93	41.43	41.79	4541795
2016-11-29	41.30	41.35	40.55	41.12	2800966
2016-11-30	42.25	42.33	40.88	40.95	7718306
2016-12-01	41.78	41.78	40.21	40.27	4328667
2016-12-02	40.34	40.89	40.34	40.60	2307278
2016-12-05	40.78	41.00	40.52	40.72	3594252
2016-12-06	40.42	40.69	40.15	40.54	3715112
2016-12-07	40.60	41.07	40.39	41.07	4883588
2016-12-08	41.02	41.36	40.88	41.00	3446447
2016-12-09	41.02	41.23	40.77	40.88	2935714
2016-12-12	41.37	41.49	40.91	40.94	3966281
2016-12-13	41.24	41.82	41.02	41.77	4697220
2016-12-14	41.68	41.83	40.55	40.63	3319420
2016-12-15	40.31	40.94	40.16	40.90	3268755
2016-12-16	40.98	41.87	40.86	41.79	10288979
2016-12-19	41.82	41.83	41.26	41.45	2198252
2016-12-20	41.58	41.69	41.11	41.15	2120325
2016-12-21	41.15	41.59	41.01	41.16	3345859
2016-12-22	41.12	41.78	41.03	41.67	2700605
2016-12-23	41.69	41.86	41.46	41.54	1325988
2016-12-27	41.64	41.94	41.47	41.76	1630473
2016-12-28	41.53	41.69	41.00	41.00	1915066
2016-12-29	41.00	41.40	40.96	41.16	1199047
2016-12-30	41.31	41.37	40.97	41.09	2167957
2017-01-03	41.39	41.87	41.30	41.51	3671394
2017-01-04	41.76	42.18	41.57	41.82	3139638
2017-01-05	41.97	42.36	41.85	42.27	3800498
2017-01-06	42.27	42.56	42.13	42.49	2100673
2017-01-09	42.43	42.72	42.09	42.37	2302574
2017-01-10	42.42	42.47	41.69	41.73	2646749
2017-01-11	41.73	42.17	41.60	42.07	1959186
2017-01-12	42.10	42.37	41.81	42.07	1721477
2017-01-13	41.92	42.26	41.68	42.20	1409432
2017-01-17	42.50	43.08	42.45	42.81	3083546
2017-01-18	42.72	42.84	42.06	42.19	3114526
2017-01-19	42.03	42.17	41.45	41.55	3362952
2017-01-20	41.95	42.31	41.73	41.97	2932313
2017-01-23	41.81	41.99	41.61	41.62	2760052
2017-01-24	41.78	42.83	41.73	42.76	3029726
2017-01-25	42.76	43.52	42.76	43.31	3305921
2017-01-26	43.28	43.59	43.20	43.45	3604196
2017-01-27	43.31	43.37	41.85	42.00	7060897
2017-01-30	42.00	42.11	41.35	41.56	3584866
2017-01-31	41.54	41.84	41.39	41.65	3636795
2017-02-01	41.66	41.71	40.91	41.26	3725274
2017-02-02	41.36	42.15	41.25	42.10	2468849
2017-02-03	42.27	42.91	41.96	42.89	3232968
2017-02-06	42.58	42.77	41.84	42.06	2711046
2017-02-07	41.81	41.96	41.18	41.23	3065631
2017-02-08	41.09	41.84	40.72	41.79	3740183
2017-02-09	41.96	42.26	41.58	41.84	3150050
2017-02-10	42.16	42.39	41.93	42.12	2374960
2017-02-13	41.78	42.13	41.61	42.10	3177044
2017-02-14	41.90	42.30	41.90	42.19	3251407
2017-02-15	41.92	42.18	41.66	41.69	3512881
2017-02-16	41.75	41.83	41.05	41.41	11989503
2017-02-17	41.29	41.32	40.74	41.09	5572249
2017-02-21	41.30	41.52	41.11	41.36	4259736
2017-02-22	41.10	41.31	41.03	41.31	4812724
2017-02-23	41.30	41.45	40.51	41.00	24863441
2017-02-24	40.79	41.23	40.53	40.68	83650263
2017-10-20	16.25	16.99	14.00	16.26	37563694
2017-10-23	16.10	16.40	15.12	15.26	5753830
2017-10-24	15.40	15.86	14.77	15.24	3748832
2017-10-25	15.10	15.43	13.62	13.73	4408121
2017-10-26	13.82	14.16	13.81	14.02	1850003
2017-10-27	14.05	14.13	13.80	14.01	2414273
2017-10-30	13.98	14.20	13.98	14.10	1230779
2017-10-31	14.11	15.11	14.09	15.08	1664407
2017-11-01	15.33	15.49	15.19	15.43	1248146
2017-11-02	15.27	15.50	14.90	15.24	1190638
2017-11-03	15.28	15.39	14.90	14.99	510008
2017-11-06	15.01	15.01	14.89	15.01	616593
2017-11-07	15.00	15.09	14.91	15.00	1000321
2017-11-08	15.00	15.00	14.72	14.84	734041
2017-11-09	14.86	14.95	14.47	14.50	1092575
2017-11-10	14.52	14.84	14.50	14.72	631573
2017-11-13	14.57	14.75	14.48	14.73	991767
2017-11-14	14.85	15.05	14.82	15.01	1124718
2017-11-15	15.00	15.00	14.60	14.71	712150
2017-11-16	15.23	15.25	14.96	15.03	732776
2017-11-17	15.00	15.62	15.00	15.00	1253644
2017-11-20	15.46	15.59	15.15	15.49	786202
2017-11-21	15.70	15.73	14.78	14.78	1377903
2017-11-22	14.78	14.99	13.72	13.85	3799655
2017-11-24	13.88	13.96	12.88	13.33	2265625
2017-11-27	13.31	13.56	12.52	12.67	2934132
2017-11-28	12.61	12.71	10.82	11.45	4752708
2017-11-29	11.50	12.14	10.79	10.97	3725803
2017-11-30	11.32	11.94	11.22	11.60	2325472
2017-12-01	11.73	12.59	11.65	12.43	1403661
2017-12-04	12.32	12.32	11.86	11.98	1471885
2017-12-05	11.89	13.02	11.78	12.73	2044872
2017-12-06	12.98	13.21	12.03	12.13	1788078
2017-12-07	12.20	13.00	12.20	12.92	1779622
2017-12-08	12.98	13.32	12.84	13.29	937807
2017-12-11	13.33	13.60	12.70	13.41	1209040
2017-12-12	13.34	13.45	12.93	13.19	1054489
2017-12-13	13.16	13.18	12.70	12.72	477762
2017-12-14	12.77	13.00	11.72	11.77	1117423
2017-12-15	11.73	12.08	11.58	12.00	1469860
2017-12-18	11.95	12.23	11.90	11.92	1689466
2017-12-19	11.95	12.05	11.76	11.87	745900
2017-12-20	11.90	12.28	11.89	12.22	706170
2017-12-21	12.38	13.24	12.36	12.77	569424
2017-12-22	12.51	13.64	12.51	13.24	747126
2017-12-26	13.17	13.26	12.80	13.00	336038
2017-12-27	13.00	13.45	13.00	13.38	406448
2017-12-28	13.54	13.94	13.32	13.50	558265
2017-12-29	13.52	13.91	13.31	13.33	484595
2018-01-02	13.30	13.62	12.97	13.01	685707
2018-01-03	13.05	13.61	12.91	13.50	681240
2018-01-04	13.50	13.60	13.00	13.00	703713
2018-01-05	13.10	13.92	13.03	13.89	682519
2018-01-08	13.90	14.20	13.57	13.87	1245904
2018-01-09	13.89	14.20	13.50	13.82	830383
2018-01-10	13.79	14.06	13.50	13.59	851003
2018-01-11	13.71	14.68	13.52	14.23	829390
2018-01-12	14.27	14.57	12.96	12.97	1161641
2018-01-16	13.22	13.53	12.68	12.78	1619638
2018-01-17	13.16	13.32	12.58	12.63	733897
2018-01-18	12.63	12.95	12.50	12.58	759562
2018-01-19	12.21	12.58	12.01	12.31	642490
2018-01-22	12.49	12.61	12.30	12.59	1062943
2018-01-23	12.60	13.57	12.48	12.90	2207700
2018-01-24	13.00	13.09	12.41	12.76	1406570
2018-01-25	12.82	12.95	12.55	12.75	1176978
2018-01-26	12.85	13.36	12.55	13.29	1605990
2018-01-29	13.28	13.28	12.20	12.22	924736
2018-01-30	12.22	12.38	11.97	12.03	705137
2018-01-31	12.17	12.59	12.02	12.26	806435
2018-02-01	12.26	12.43	11.83	11.92	612635
2018-02-02	11.88	12.15	11.76	11.93	947901
2018-02-05	11.88	11.88	11.31	11.50	486074
2018-02-06	11.00	11.54	11.00	11.18	687136
2018-02-07	11.20	11.33	11.03	11.20	394154
2018-02-08	11.20	11.35	10.85	10.88	625662
2018-02-09	11.16	11.42	11.02	11.33	630676
2018-02-12	11.45	11.61	11.17	11.49	870286
2018-02-13	11.40	11.74	11.40	11.60	1062762
2018-02-14	11.60	11.84	11.55	11.73	741077
2018-02-15	11.75	12.71	11.73	12.38	1524363
2018-02-16	12.40	12.50	12.19	12.33	742616
2018-02-20	12.42	12.46	12.19	12.33	779987
2018-02-21	12.44	12.72	12.36	12.52	839176
2018-02-22	12.54	12.72	11.93	11.96	264632
2018-02-23	12.13	12.22	12.02	12.16	207384
2018-02-26	12.25	13.00	12.08	12.15	752833
2018-02-27	12.29	12.57	12.13	12.26	831253
2018-02-28	12.16	12.16	10.56	10.96	4808849
2018-03-01	11.00	11.56	10.86	11.03	3035078
2018-03-02	11.00	11.10	10.66	10.67	983253
2018-03-05	10.61	10.98	10.61	10.78	698332
2018-03-06	10.80	10.99	10.71	10.93	633887
2018-03-07	10.95	11.61	10.87	11.59	688716
2018-03-08	11.64	12.00	11.13	11.19	720430
2018-03-09	11.74	11.74	11.00	11.08	420960
2018-03-12	11.21	11.60	11.15	11.46	654758
2018-03-13	11.40	11.40	11.10	11.30	443239
2018-03-14	11.32	11.35	11.01	11.15	1599225
2018-03-15	11.15	11.35	11.12	11.15	567139
2018-03-16	11.15	11.65	11.14	11.19	1280015
2018-03-19	11.21	11.31	10.73	10.76	1121452
2018-03-20	10.80	10.86	10.60	10.72	975150
2018-03-21	10.70	10.95	10.66	10.83	1037302
2018-03-22	10.70	10.88	10.70	10.81	908703
2018-03-23	10.68	10.96	10.63	10.78	934809
2018-03-26	10.92	11.05	10.73	11.00	514671
2018-03-27	11.11	11.11	10.74	10.87	878922
2018-03-28	10.80	11.02	10.67	10.93	1028635
2018-03-29	11.06	11.36	10.98	11.27	612033
2018-04-02	11.15	11.59	11.09	11.25	820432
2018-04-03	11.25	11.49	10.92	11.11	940616
2018-04-04	11.00	11.13	10.73	11.09	377849
2018-04-05	11.13	11.26	10.89	11.01	440016
2018-04-06	10.92	10.95	10.60	10.66	521591
2018-04-09	10.78	11.29	10.71	10.79	378048
2018-04-10	10.99	10.99	10.60	10.70	345075
2018-04-11	10.69	10.94	10.48	10.50	1231242
2018-04-12	10.50	10.68	10.42	10.47	663421
2018-04-13	10.64	10.64	10.22	10.35	759062
2018-04-16	10.38	10.56	10.27	10.53	634807
2018-04-17	10.58	10.93	10.43	10.87	1048515
2018-04-18	10.89	11.91	10.87	11.91	1258740
2018-04-19	11.70	11.82	11.44	11.59	806791
2018-04-20	11.59	11.71	11.38	11.38	602394
2018-04-23	11.33	11.56	10.70	10.79	1024505
2018-04-24	10.73	11.20	10.73	10.97	1037456
2018-04-25	10.95	10.95	10.50	10.62	699564
2018-04-26	10.65	10.76	10.46	10.49	666693
2018-04-27	10.58	11.00	10.58	10.61	474955
2018-04-30	10.70	10.78	10.46	10.49	261465
2018-05-01	10.57	10.57	10.36	10.48	590140
2018-05-02	10.58	10.95	10.42	10.90	639902
2018-05-03	10.92	11.00	10.74	10.89	380982
2018-05-04	10.90	10.93	10.60	10.82	528093
2018-05-07	10.76	10.93	10.42	10.48	872624
2018-05-08	10.50	10.64	10.33	10.39	533808
2018-05-09	10.50	10.60	10.06	10.34	1233625
2018-05-10	10.30	10.98	10.30	10.96	536686
2018-05-11	10.99	11.01	10.46	10.52	594988
2018-05-14	10.55	10.55	10.31	10.45	306077
2018-05-15	10.40	10.71	10.15	10.64	611191
2018-05-16	11.56	12.00	11.20	11.98	4612401
2018-05-17	11.93	12.17	11.66	11.74	1826989
2018-05-18	11.84	13.44	11.65	13.07	2831188
2018-05-21	13.26	13.72	12.64	13.61	1927963
2018-05-22	13.73	13.84	13.20	13.37	1013784
2018-05-23	13.34	14.73	13.34	14.26	2988549
2018-05-24	14.48	15.04	14.43	14.61	3254242
2018-05-25	14.61	14.73	14.49	14.56	2312272
2018-05-29	14.54	14.93	13.74	14.90	1682013
2018-05-30	14.90	14.90	14.43	14.61	1160231
2018-05-31	14.51	15.00	14.50	14.79	1271037
2018-06-01	14.80	16.47	14.67	16.31	3678262
2018-06-04	16.12	16.50	15.12	15.31	1632236
2018-06-05	15.35	16.83	14.86	16.40	4023279
2018-06-06	16.51	16.57	15.94	16.00	1164038
2018-06-07	16.10	16.21	15.66	15.92	831686
2018-06-08	15.85	16.38	15.66	16.00	739848
2018-06-11	16.00	16.15	15.44	15.87	858758
2018-06-12	15.80	17.19	15.69	16.40	2974920
2018-06-13	15.88	16.00	14.53	14.94	8304031
2018-06-14	14.94	16.11	14.63	15.96	10808573
2018-06-15	15.87	15.87	15.36	15.51	3149434
2018-06-18	15.51	15.75	15.31	15.56	1998268
2018-06-19	15.18	15.34	14.82	15.10	2747813
2018-06-20	15.26	15.32	15.03	15.13	1521088
2018-06-21	15.15	15.15	14.65	14.82	2456394
2018-06-22	15.25	15.80	15.09	15.39	3201225
2018-06-25	15.20	15.20	14.65	14.85	1468578
2018-06-26	14.93	15.31	14.70	15.22	2528054
2018-06-27	15.36	15.39	14.79	14.82	2242175
2018-06-28	14.78	14.81	14.37	14.65	1791387
2018-06-29	14.69	15.04	14.55	15.00	1177380
2018-07-02	14.78	14.80	14.34	14.51	1287907
2018-07-03	14.52	14.95	14.51	14.87	612946
2018-07-05	15.00	15.62	14.82	15.60	3590631
2018-07-06	15.37	16.65	15.31	16.53	5584201
2018-07-09	16.69	16.74	16.04	16.25	1598595
2018-07-10	16.47	16.50	15.43	15.68	1730749
2018-07-11	15.51	15.56	14.88	15.49	1765002
2018-07-12	15.20	16.10	15.15	16.08	2871971
2018-07-13	16.00	16.10	15.51	15.91	931917
2018-07-16	16.00	16.00	15.46	15.62	1263042
2018-07-17	15.62	15.79	15.26	15.66	903590
2018-07-18	15.67	15.76	15.49	15.56	1069827
2018-07-19	15.58	16.10	15.46	15.75	2669493
2018-07-20	15.80	15.80	14.95	15.31	2617255
2018-07-23	15.34	15.42	14.41	15.25	1905925
2018-07-24	14.99	15.12	14.17	14.30	4231966
2018-07-25	14.47	14.86	14.17	14.46	1099356
2018-07-26	14.23	14.50	14.23	14.35	510258
2018-07-27	14.40	14.40	13.25	13.46	2639411
2018-07-30	13.50	13.77	13.25	13.55	1160104
2018-07-31	13.62	14.48	13.62	14.10	1526509
2018-08-01	14.05	14.80	14.05	14.62	1997413
2018-08-02	14.53	15.21	14.53	14.87	2262124
2018-08-03	15.00	15.03	14.34	14.51	1126287
2018-08-06	14.59	14.88	14.52	14.75	899205
2018-08-07	14.67	14.74	14.41	14.46	674904
2018-08-08	14.46	14.61	14.33	14.34	896879
2018-08-09	14.43	14.61	14.26	14.30	492153
2018-08-10	14.15	14.22	13.72	13.84	787066
2018-08-13	13.85	14.28	13.77	14.19	980165
2018-08-14	14.23	14.31	13.79	13.95	1038327
2018-08-15	13.65	13.71	13.04	13.42	2520505
2018-08-16	13.85	13.85	13.14	13.47	1228273
2018-08-17	13.31	13.67	13.23	13.58	725065
2018-08-20	13.47	13.91	13.42	13.84	1173820
2018-08-21	13.82	14.50	13.82	14.26	1613871
2018-08-22	14.83	14.83	13.34	13.57	2834659
2018-08-23	13.74	14.38	13.65	14.35	1440808
2018-08-24	14.39	14.75	14.39	14.74	1677852
2018-08-27	14.85	15.20	14.75	15.16	1791303
2018-08-28	15.19	15.25	14.77	15.10	1599826
2018-08-29	15.23	15.25	14.84	14.91	1006090
2018-08-30	14.78	14.84	13.66	13.88	1728768
2018-08-31	13.81	14.27	13.80	14.25	723492
2018-09-04	14.31	14.38	13.52	13.84	1152997
2018-09-05	13.80	13.93	13.30	13.49	2138574
2018-09-06	13.48	13.82	13.29	13.65	1216752
2018-09-07	13.67	13.73	13.33	13.49	838794
2018-09-10	13.68	13.68	12.74	12.77	1480975
2018-09-11	12.70	13.02	12.17	12.41	2024960
2018-09-12	12.40	13.30	12.13	13.24	2369476
2018-09-13	13.42	14.20	13.32	13.92	3067139
2018-09-14	13.90	14.00	13.46	13.63	882384
2018-09-17	13.55	13.80	13.41	13.66	594258
2018-09-18	13.58	13.92	13.23	13.66	1306805
2018-09-19	13.50	13.61	13.10	13.44	725334
2018-09-20	13.44	13.98	13.26	13.92	1531273
2018-09-21	13.98	14.69	13.93	14.60	2036410
2018-09-24	14.39	14.50	13.93	14.24	721956
2018-09-25	14.26	14.57	13.89	14.47	492130
2018-09-26	14.00	14.52	13.98	14.22	594778
2018-09-27	14.11	14.35	13.96	14.16	813277
2018-09-28	14.02	14.24	13.64	13.83	1089715
2018-10-01	14.00	14.82	13.79	14.49	1400562
2018-10-02	14.28	14.28	13.80	13.90	940621
2018-10-03	14.00	14.03	13.75	13.89	701865
2018-10-04	13.76	13.96	12.74	12.82	1721321
2018-10-05	12.90	13.05	12.46	12.92	1309727
2018-10-08	12.83	12.94	12.31	12.67	862222
2018-10-09	12.55	12.82	12.50	12.69	773808
2018-10-10	12.62	12.74	11.90	11.91	1393806
2018-10-11	11.80	12.17	11.66	11.90	2290447
2018-10-12	12.60	13.00	12.20	12.77	1008488
2018-10-15	12.53	13.19	12.25	13.09	926803
2018-10-16	13.15	13.75	13.01	13.67	1402481
2018-10-17	13.51	13.70	13.24	13.69	852793
2018-10-18	13.43	13.50	12.87	13.19	1718387
2018-10-19	13.21	13.51	12.92	12.94	1858471
2018-10-22	13.08	13.24	12.89	13.10	706742
2018-10-23	12.83	13.12	12.56	13.04	873582
2018-10-24	12.93	13.04	12.51	12.51	502649
2018-10-25	12.60	12.89	12.34	12.75	545086
2018-10-26	12.34	12.98	12.26	12.62	452166
2018-10-29	12.67	12.93	11.90	12.10	568586
2018-10-30	12.10	12.83	12.06	12.39	1395284
2018-10-31	12.58	13.23	12.28	13.05	2142482
2018-11-01	13.13	13.19	12.91	13.02	932657
2018-11-02	13.00	13.00	12.43	12.86	889646
2018-11-05	12.82	12.92	12.01	12.21	1484697
2018-11-06	12.16	12.92	12.12	12.65	2621577
2018-11-07	12.78	13.39	12.58	13.19	3902421
2018-11-08	12.94	13.21	12.72	13.05	736230
2018-11-09	12.85	12.90	12.23	12.33	1018395
2018-11-12	12.24	12.94	12.14	12.78	1477596
2018-11-13	12.76	12.78	12.27	12.44	1053213
2018-11-14	12.54	12.78	12.13	12.24	547960
2018-11-15	12.21	12.50	12.21	12.46	1094361
2018-11-16	12.18	12.79	12.18	12.51	1149268
2018-11-19	12.85	13.12	12.57	12.70	1912275
2018-11-20	12.38	12.52	11.60	12.11	2625890
2018-11-21	11.76	13.04	11.68	12.80	3421084
2018-11-23	12.71	12.90	12.49	12.90	895380
2018-11-26	12.97	13.13	12.29	12.63	2215260
2018-11-27	12.63	13.58	12.61	13.33	4942878
2018-11-28	13.39	13.47	12.45	13.25	2817142
2018-11-29	13.19	13.40	12.85	12.90	1362743
2018-11-30	12.88	13.81	12.78	13.34	3133330
2018-12-03	13.60	13.66	12.91	13.29	1818493
2018-12-04	13.22	13.30	12.38	12.45	1253961
2018-12-06	12.25	12.50	11.90	12.44	1812422
2018-12-07	12.46	12.56	11.85	12.10	1197972
2018-12-10	12.09	12.11	11.45	11.81	1510890
2018-12-11	11.99	12.26	11.89	12.00	701600
2018-12-12	12.27	12.89	12.23	12.23	1503713
2018-12-13	12.40	12.61	12.04	12.16	426530
2018-12-14	12.04	12.32	11.76	11.87	650851
2018-12-17	11.91	11.91	11.50	11.71	1019477
2018-12-18	11.73	11.97	11.52	11.66	714710
2018-12-19	11.77	11.90	11.33	11.41	537352
2018-12-20	11.32	11.73	10.71	10.99	1197795
2018-12-21	11.06	11.17	10.52	10.74	1035938
2018-12-24	10.75	10.99	10.60	10.74	211756
2018-12-26	10.86	11.41	10.80	11.39	591553
2018-12-27	11.26	11.42	10.98	11.40	487862
2018-12-28	11.32	11.44	11.11	11.15	727389
2018-12-31	11.31	11.45	11.13	11.32	574377
2019-01-02	11.12	11.24	10.98	11.05	570359
2019-01-03	10.96	11.18	10.68	10.72	941720
2019-01-04	10.87	11.66	10.87	11.56	963599
2019-01-07	11.53	11.99	11.43	11.95	550854
2019-01-08	12.00	12.47	11.98	12.30	2513331
2019-01-09	12.30	12.56	11.93	12.50	2407861
2019-01-10	12.46	12.67	12.19	12.57	593992
2019-01-11	12.57	13.09	12.46	12.57	2594300
2019-01-14	12.44	12.45	12.01	12.05	989494
2019-01-15	12.09	12.34	11.92	12.18	1888252
2019-01-16	12.18	12.71	11.95	12.38	1946996
2019-01-17	12.42	12.61	12.22	12.39	1695200
2019-01-18	12.60	12.95	12.46	12.60	1583671
2019-01-22	12.50	13.32	12.31	13.05	3007639
2019-01-23	13.17	13.21	12.69	12.71	1324817
2019-01-24	12.66	13.17	12.56	13.12	1195869
2019-01-25	13.19	13.87	13.06	13.63	3415504
2019-01-28	13.50	13.61	13.00	13.51	809136
2019-01-29	13.59	13.60	13.26	13.45	386698
2019-01-30	13.56	13.56	13.35	13.56	684184
2019-01-31	13.33	14.24	13.27	14.01	3829263
2019-02-01	14.00	15.38	13.96	15.33	4942009
2019-02-04	15.17	15.26	14.77	14.96	1932823
2019-02-05	15.07	15.12	14.86	15.02	1632621
2019-02-06	15.02	15.04	14.67	14.80	781146
2019-02-07	14.70	14.87	14.38	14.75	1897140
2019-02-08	14.75	15.20	14.51	15.10	2156134
2019-02-11	15.19	15.76	15.05	15.51	4517560
2019-02-12	15.66	16.17	15.56	16.00	7204087
2019-02-13	16.05	16.14	15.68	15.88	3498691
2019-02-14	15.78	16.01	15.51	16.00	2175088
2019-02-15	15.95	16.00	15.54	16.00	1519809
2019-02-19	16.00	16.06	15.91	16.00	2143252
2019-02-20	16.00	16.02	15.76	15.84	3779522
2019-02-21	15.71	15.96	15.35	15.71	1955687
2019-02-22	15.85	16.22	15.82	15.99	3799053
2019-02-25	16.30	16.39	15.79	15.90	4446135
2019-02-26	15.81	16.59	15.76	16.20	5613177
2019-02-27	18.61	22.12	18.48	21.86	27474071
2019-02-28	21.46	21.69	20.82	21.50	7529338
2019-03-01	21.61	23.60	21.20	23.20	7847685
2019-03-04	21.40	23.22	21.00	23.01	9715906
2019-03-05	23.21	25.14	22.59	24.06	10515563
2019-03-06	23.32	23.40	22.53	22.88	30676062
2019-03-07	22.72	23.59	22.14	23.44	12031751
2019-03-08	22.92	23.72	22.72	23.70	5493575
2019-03-11	23.96	24.04	23.11	23.32	8467811
2019-03-12	23.40	23.61	22.63	23.10	7479713
2019-03-13	23.06	23.28	22.77	22.88	5130999
2019-03-14	22.82	23.48	22.82	22.90	4640301
2019-03-15	22.95	23.74	22.88	23.51	9030148
2019-03-18	23.56	24.55	23.53	24.22	6666742
2019-03-19	24.45	24.66	23.68	24.04	5182671
2019-03-20	23.98	24.61	23.73	24.37	4742494
2019-03-21	24.22	24.86	23.88	24.65	4642350
2019-03-22	24.34	25.00	23.92	24.15	2934882
2019-03-25	24.13	24.13	22.95	23.97	2465472
2019-03-26	24.05	24.51	24.01	24.36	2516406
2019-03-27	24.40	24.76	23.45	23.80	5393888
2019-03-28	23.73	23.79	23.23	23.53	3485701
2019-03-29	23.71	23.78	22.75	23.52	4082988
2019-04-01	23.60	23.99	23.09	23.35	4967947
2019-04-02	23.40	23.49	22.81	23.30	2417398
2019-04-03	23.33	23.63	23.02	23.31	3042299
2019-04-04	23.34	23.34	21.83	22.00	5684580
2019-04-05	22.23	23.29	22.19	23.00	4448124
2019-04-08	22.85	22.85	22.01	22.35	3810257
2019-04-09	22.57	22.64	21.90	22.10	3241465
2019-04-10	22.16	22.52	22.06	22.52	4105873
2019-04-11	22.52	23.50	22.52	23.41	6406879
2019-04-12	23.53	23.95	23.17	23.63	3837377
2019-04-15	23.70	23.84	23.27	23.65	2792250
2019-04-16	23.72	24.06	23.19	23.45	2950773
2019-04-17	23.54	23.83	22.77	22.85	4889668
2019-04-18	22.94	23.16	22.49	22.97	4085124
2019-04-22	22.78	23.85	22.60	23.68	4178856
2019-04-23	23.94	24.82	23.94	24.42	6384887
2019-04-24	24.42	24.86	24.21	24.50	2897977
2019-04-25	24.45	24.60	24.07	24.35	2400803
2019-04-26	24.53	25.79	24.28	25.55	5907948
2019-04-29	25.56	26.30	25.20	25.36	8093744
2019-04-30	25.30	25.43	24.67	24.89	2142081
2019-05-01	25.13	25.79	24.89	24.97	3918891
2019-05-02	25.00	25.20	23.06	24.70	3958660
2019-05-03	25.00	25.57	24.73	25.20	2705093
2019-05-06	24.26	25.29	24.06	25.19	2790101
2019-05-07	24.98	25.08	23.94	24.30	4911155
2019-05-08	24.32	25.19	24.00	24.59	5404965
2019-05-09	24.30	24.83	23.92	24.74	1877049
2019-05-10	24.61	25.86	24.56	25.69	4227333
2019-05-13	25.02	25.18	23.40	24.38	6154127
2019-05-14	24.90	25.00	24.45	24.92	6061511
2019-05-15	24.76	25.74	24.65	25.60	3443484
2019-05-16	25.75	27.20	25.60	26.93	6364419
2019-05-17	26.94	26.94	26.34	26.67	5432826
2019-05-20	26.41	26.41	24.59	25.80	8024708
2019-05-21	26.25	26.75	25.26	25.39	6979536
2019-05-22	30.87	32.00	28.80	31.50	23991995
2019-05-23	31.10	31.10	29.95	30.59	6177875
2019-05-24	30.61	31.40	29.72	29.99	3713381
2019-05-28	29.98	30.62	29.13	29.19	3733995
2019-05-29	29.10	29.13	27.95	28.33	3241265
2019-05-30	28.42	29.04	27.95	28.37	3420058
2019-05-31	28.02	28.79	27.70	28.44	2254259
2019-06-03	28.44	28.99	27.52	27.97	2960828
2019-06-04	28.19	28.76	27.38	28.73	4153113
2019-06-05	28.95	29.47	28.11	29.23	2237061
2019-06-06	29.25	29.89	29.00	29.74	3227133
2019-06-07	29.94	30.99	29.87	30.85	2711681
2019-06-10	31.08	31.10	30.56	30.80	2040153
2019-06-11	31.00	31.10	29.44	30.49	3522238
2019-06-12	30.01	31.41	29.78	31.22	3704948
2019-06-13	32.44	32.44	30.59	30.76	2895065
2019-06-14	30.61	30.74	29.78	29.96	2859404
2019-06-17	29.98	30.30	29.62	29.95	2548486
2019-06-18	30.45	31.89	30.40	31.26	4281187
2019-06-19	31.58	31.59	30.54	31.49	4677801
2019-06-20	32.01	32.35	31.08	32.30	6072594
2019-06-21	32.31	34.75	32.30	34.45	7590932
2019-06-24	34.50	34.60	33.94	34.19	2972546
2019-06-25	34.42	34.84	33.12	33.42	2939944
2019-06-26	34.00	34.15	33.28	33.81	5671432
2019-06-27	34.03	34.30	33.30	33.77	1909668
2019-06-28	33.96	34.08	32.15	33.22	3354579
2019-07-01	33.90	34.85	33.80	34.27	3930811
2019-07-02	34.32	35.27	33.69	35.14	2697204
2019-07-03	35.54	35.72	34.93	35.69	1917104
2019-07-05	35.52	35.96	35.09	35.71	1746040
2019-07-08	35.48	35.48	33.99	35.36	2876307
2019-07-09	34.96	36.34	34.83	35.57	3640029
2019-07-10	36.27	37.00	35.53	36.08	3968749
2019-07-11	36.14	36.16	35.65	36.00	1069250
2019-07-12	36.20	36.20	35.01	35.17	1335617
2019-07-15	35.25	35.51	34.76	35.17	1353330
2019-07-16	35.42	35.70	34.77	35.21	1555535
2019-07-17	34.82	35.08	34.13	34.31	1858688
2019-07-18	34.17	34.66	33.82	34.42	2783073
2019-07-19	34.65	35.35	34.44	34.65	1828712
2019-07-22	34.77	35.82	34.40	35.25	3325735
2019-07-23	35.46	35.75	34.80	35.07	1435617
2019-07-24	35.29	36.11	34.75	35.82	2624816
2019-07-25	35.82	36.97	35.70	36.38	3476108
2019-07-26	36.55	37.69	36.55	37.39	3445861
2019-07-29	37.99	38.00	35.61	36.73	2375825
2019-07-30	36.26	36.53	35.41	35.71	2107454
2019-07-31	35.95	36.26	34.35	35.10	2219585
2019-08-01	35.44	37.76	35.16	35.29	5028095
2019-08-02	36.01	38.00	35.61	37.71	4901749
2019-08-05	35.11	36.18	33.00	34.02	6639140
2019-08-06	35.25	35.50	33.56	33.94	3174050
2019-08-07	33.67	34.90	33.45	34.52	2357523
2019-08-08	35.96	36.17	34.00	35.58	3268974
2019-08-09	35.14	35.99	34.58	34.69	2169883
2019-08-12	34.65	34.83	33.61	34.02	1628780
2019-08-13	34.36	34.84	33.68	34.62	1982556
2019-08-14	34.02	34.20	32.63	33.38	3119201
2019-08-15	33.70	34.71	33.70	34.39	3912870
2019-08-16	34.92	35.75	34.32	35.42	4846421
2019-08-19	36.45	36.90	35.73	36.10	6501476
2019-08-20	32.00	33.97	31.50	33.00	19616055
2019-08-21	33.31	33.48	31.80	31.89	5713170
2019-08-22	32.39	32.44	31.29	32.22	3979266
2019-08-23	31.75	32.00	30.73	30.87	4527457
2019-08-26	31.05	32.17	30.84	31.72	4696785
2019-08-27	31.80	32.80	31.53	31.89	2149275
2019-08-28	31.26	32.68	30.44	32.29	2930938
2019-08-29	32.92	32.97	32.17	32.42	1673394
2019-08-30	32.88	32.88	31.67	32.12	2280887
2019-09-03	31.95	32.03	30.52	30.88	3802922
2019-09-04	30.64	32.64	29.92	31.91	6396601
2019-09-05	32.50	32.50	30.94	31.60	5892893
2019-09-06	31.84	32.50	31.49	31.61	2387694
2019-09-09	31.58	31.95	29.70	30.04	6360002
2019-09-10	29.72	30.65	29.33	30.34	4283210
2019-09-11	30.38	31.55	29.96	31.18	4009298
2019-09-12	31.44	33.08	31.24	31.33	3518533
2019-09-13	31.33	31.58	30.62	31.03	1468784
2019-09-16	30.89	31.46	30.69	30.92	1226800
2019-09-17	31.15	31.39	30.86	30.87	1231168
2019-09-18	30.88	31.23	30.37	31.10	1188178
2019-09-19	31.10	32.39	31.02	31.95	2818073
2019-09-20	31.94	32.60	31.63	32.27	2034294
2019-09-23	32.27	32.64	31.71	32.44	2310237
2019-09-24	32.58	32.70	31.01	31.26	2695911
2019-09-25	30.98	32.63	30.73	32.44	4341524
2019-09-26	32.30	32.93	32.20	32.47	2057527
2019-09-27	32.46	32.68	29.93	30.42	5993773
2019-09-30	31.21	31.56	30.36	30.95	3641065
2019-10-01	31.02	31.39	30.93	31.29	1468489
2019-10-02	31.02	31.15	29.86	30.07	2522498
2019-10-03	30.09	31.46	30.03	31.15	3535143
2019-10-04	31.22	31.37	30.62	31.00	2600503
2019-10-07	30.95	31.34	29.93	30.54	3798155
2019-10-08	30.15	30.30	27.78	27.85	10546705
2019-10-09	28.27	29.00	28.21	28.62	5267884
2019-10-10	28.44	28.51	27.13	27.85	5420009
2019-10-11	28.50	28.84	27.91	27.92	3358021
2019-10-14	28.30	28.44	27.29	27.50	2233378
2019-10-15	27.51	28.64	27.51	28.28	5751343
2019-10-16	28.10	28.45	27.77	28.09	1522587
2019-10-17	28.52	28.78	27.75	27.83	2370454
2019-10-18	27.56	27.73	26.72	26.98	4589562
2019-10-21	26.98	27.43	26.41	27.23	4066709
2019-10-22	27.23	27.93	26.66	26.70	3705159
2019-10-23	26.77	27.65	26.65	27.26	3985265
2019-10-24	27.22	28.34	27.21	28.05	2769577
2019-10-25	28.11	28.63	27.51	28.50	3700708
2019-10-28	28.73	29.34	28.52	29.12	2158773
2019-10-29	29.72	29.90	28.64	29.35	3179127
2019-10-30	29.50	29.88	29.11	29.79	1307559
2019-10-31	29.75	30.00	29.03	29.76	1770467
2019-11-01	30.12	30.15	29.11	29.90	2548022
2019-11-04	30.00	31.00	29.94	30.89	3026605
2019-11-05	31.00	31.14	30.15	30.55	6273413
2019-11-06	30.38	30.78	30.29	30.65	2841730
2019-11-07	30.74	31.25	30.32	30.95	5439183
2019-11-08	30.90	31.72	30.74	31.70	4041298
2019-11-11	31.16	31.50	30.50	31.00	5341504
2019-11-12	36.08	37.47	35.65	36.76	14267436
2019-11-13	35.12	37.01	34.89	35.18	11671897
2019-11-14	35.62	36.92	35.34	36.92	12047240
2019-11-15	36.92	37.03	35.95	36.38	6799082
2019-11-18	36.55	37.88	36.16	36.63	4205871
2019-11-19	36.87	37.12	36.02	37.01	2673801
2019-11-20	37.02	38.98	36.69	37.27	4863410
2019-11-21	37.28	37.46	36.64	37.22	1894622
2019-11-22	37.07	37.57	36.54	37.27	3372626
2019-11-25	37.36	38.05	37.12	37.35	6603204
2019-11-26	37.35	38.09	37.22	37.75	4103818
2019-11-27	37.95	37.98	37.31	37.78	3038199
2019-11-29	37.52	37.73	36.81	37.04	2219264
2019-12-02	37.08	37.08	35.87	36.57	3058245
2019-12-03	35.72	37.02	35.30	36.77	4916002
2019-12-04	37.18	37.43	36.81	37.09	1419463
2019-12-05	37.54	38.31	37.06	37.84	6297142
2019-12-06	38.20	38.97	37.56	37.81	3418650
2019-12-09	37.94	38.00	36.73	36.74	3585498
2019-12-10	36.82	37.10	36.41	36.63	3343136
2019-12-11	36.63	36.80	36.01	36.77	5570287
2019-12-12	36.63	37.48	36.26	37.30	4489751
2019-12-13	37.17	37.68	36.67	36.80	2941159
2019-12-16	37.00	38.13	36.85	38.00	3912538
2019-12-17	38.46	38.48	37.70	38.00	4825234
2019-12-18	37.93	38.02	36.80	37.61	7190841
2019-12-19	37.75	39.20	37.63	38.82	5936131
2019-12-20	39.00	39.13	38.06	39.01	3745402
2019-12-23	38.72	39.36	38.52	38.85	2662907
2019-12-24	38.99	39.45	38.75	39.12	702925
2019-12-26	39.10	39.50	38.88	39.08	1921742
2019-12-27	39.37	39.59	38.77	39.30	1532546
2019-12-30	39.86	40.00	38.34	39.21	3066250
2019-12-31	38.98	40.62	38.81	40.22	3517252
2020-01-02	41.00	41.19	39.46	40.04	5689333
2020-01-03	39.44	40.65	39.40	40.49	5237931
2020-01-06	40.07	41.03	40.03	40.48	4049150
2020-01-07	40.50	41.80	40.35	41.01	3952275
2020-01-08	41.00	41.39	40.06	40.16	3211334
2020-01-09	40.79	40.90	40.04	40.53	3129720
2020-01-10	40.76	40.91	39.34	39.58	3360903
2020-01-13	39.71	40.37	39.60	40.02	1647562
2020-01-14	40.00	40.27	39.15	39.94	3446257
2020-01-15	40.40	40.95	39.91	40.42	2312718
2020-01-16	40.65	41.02	40.20	40.96	2356825
2020-01-17	40.75	41.34	40.70	41.28	3217637
2020-01-21	41.01	41.40	40.33	41.31	4195536
2020-01-22	43.55	45.15	42.90	44.36	10448554
2020-01-23	44.25	45.01	43.74	44.75	4141569
2020-01-24	46.06	46.50	44.35	45.33	5869407
2020-01-27	42.60	44.45	42.60	44.35	3065615
2020-01-28	45.00	45.31	44.51	45.03	1561339
2020-01-29	45.76	46.29	45.03	45.14	2058969
2020-01-30	44.72	45.63	44.52	45.59	1541964
2020-01-31	45.28	45.58	44.81	45.24	2784495
2020-02-03	45.37	46.50	45.25	46.37	3350769
2020-02-04	46.97	47.11	46.07	46.82	3841375
2020-02-05	47.50	47.51	45.73	45.81	4292993
2020-02-06	46.08	46.78	44.85	45.72	2679068
2020-02-07	46.58	46.71	45.53	46.20	3073228
2020-02-10	46.06	46.30	44.95	45.16	3370307
2020-02-11	45.71	46.67	45.39	46.34	2794098
2020-02-12	46.59	47.14	46.44	46.93	2096536
2020-02-13	47.10	48.40	47.04	47.95	7357199
2020-02-14	48.50	49.33	48.16	48.49	3698107
2020-02-18	49.27	49.88	48.80	49.84	5076330
2020-02-19	50.34	51.21	49.78	51.20	4737779
2020-02-20	51.16	52.51	50.87	52.50	9306763
2020-02-21	52.17	52.39	51.45	51.85	5698716
2020-02-24	48.68	49.49	46.95	48.20	8968125
2020-02-25	49.46	49.79	46.06	46.70	6217695
2020-02-26	46.77	47.91	46.28	46.42	3200214
2020-02-27	45.01	46.90	43.31	45.07	8820836
2020-02-28	43.64	45.54	43.50	45.06	5057675
2020-03-02	46.21	48.22	45.15	48.04	7254641
2020-03-03	49.58	51.59	48.24	48.95	10998449
2020-03-04	51.00	52.58	50.20	52.52	5619349
2020-03-05	51.01	52.77	50.38	52.56	4239167
2020-03-06	50.66	51.17	47.86	50.35	5801782
2020-03-09	45.99	47.18	44.99	45.91	7509366
2020-03-10	48.00	50.77	47.82	50.69	7620732
2020-03-11	49.04	50.50	47.27	48.02	3794035
2020-03-12	44.00	44.40	41.47	41.63	8733957
2020-03-13	44.93	45.11	42.37	44.51	6643151
2020-03-16	38.50	43.29	38.50	41.08	6871213
2020-03-17	41.87	45.00	40.50	44.26	5394232
2020-03-18	40.54	41.96	36.28	41.96	7571765
2020-03-19	41.08	41.31	38.02	39.70	7276932
2020-03-20	41.70	42.33	38.00	38.00	5849043
2020-03-23	38.10	38.76	35.61	38.45	5627941
2020-03-24	41.74	43.75	41.24	42.84	6362190
2020-03-25	43.47	46.36	42.49	44.04	4203380
2020-03-26	45.38	46.48	44.64	45.74	5065261
2020-03-27	44.31	46.00	43.50	43.93	4147239
2020-03-30	44.00	44.50	42.50	44.46	3071597
2020-03-31	44.14	45.11	43.76	44.31	2683090
2020-04-01	43.00	43.93	42.22	43.17	3713883
2020-04-02	42.77	44.71	42.62	44.58	2732975
2020-04-03	43.40	44.39	40.41	42.10	5554362
2020-04-06	43.97	45.75	43.72	44.80	3309539
2020-04-07	46.06	46.75	44.50	45.22	4112850
2020-04-08	45.40	46.10	44.81	45.45	1896400
2020-04-09	46.50	47.90	44.85	45.07	3649967
2020-04-13	44.74	47.56	44.46	46.99	2664824
2020-04-14	47.72	50.65	47.57	50.22	4886625
2020-04-15	49.47	50.62	48.11	49.78	2414218
2020-04-16	51.60	54.48	51.41	53.95	6896403
2020-04-17	55.25	55.25	52.67	53.02	3781443
2020-04-20	52.46	54.98	52.25	54.22	2513240
2020-04-21	53.54	54.04	50.35	51.98	3772012
2020-04-22	54.11	55.10	52.88	54.04	3068901
2020-04-23	54.10	54.92	53.07	53.63	2737096
2020-04-24	54.22	54.72	53.52	54.39	2330156
2020-04-27	55.46	56.00	54.51	55.34	3311907
2020-04-28	56.49	56.80	52.77	53.30	4566772
2020-04-29	53.57	55.83	53.43	55.52	2828889
2020-04-30	56.16	56.75	55.31	55.58	2167625
2020-05-01	53.89	55.04	53.35	54.78	2054008
2020-05-04	53.85	55.73	53.85	55.23	2677627
2020-05-05	56.77	59.44	55.97	57.93	4678582
2020-05-06	58.05	62.56	57.61	61.69	8235388
2020-05-07	62.11	62.19	57.72	60.37	6624513
2020-05-08	61.16	63.30	60.67	62.49	3234174
2020-05-11	61.87	63.79	61.58	62.91	3545182
2020-05-12	63.00	64.39	61.07	62.70	3724276
2020-05-13	63.00	64.00	60.69	61.98	5419601
2020-05-14	61.00	61.59	59.26	61.59	5295738
2020-05-15	60.09	62.19	60.00	61.96	6439561
2020-05-18	66.00	69.95	65.43	69.49	9974385
2020-05-19	69.75	72.80	68.10	68.27	14057016
2020-05-20	70.00	73.97	69.90	72.40	10281047
2020-05-21	72.40	78.54	72.26	77.81	11053780
2020-05-22	78.01	79.19	76.07	79.00	6901917
2020-05-26	81.08	83.80	80.66	83.16	7287931
2020-05-27	83.69	83.75	73.93	78.91	11287644
2020-05-28	77.98	80.37	75.28	75.66	6486933
2020-05-29	76.03	79.89	75.11	79.80	4960074
2020-06-01	80.08	82.62	80.08	82.47	4527029
2020-06-02	83.00	86.86	82.52	86.86	4726390
2020-06-03	87.18	88.16	86.13	88.07	6449651
2020-06-04	88.00	88.20	83.68	85.31	5842674
2020-06-05	86.52	89.94	85.61	89.70	5178861
2020-06-08	90.00	93.18	89.78	90.88	6408219
2020-06-09	90.72	91.58	89.64	90.78	3751208
2020-06-10	91.52	92.93	89.94	92.16	4520407
2020-06-11	90.00	91.67	86.60	88.58	7983350
2020-06-12	92.00	94.52	90.56	92.98	4234622
2020-06-15	91.28	98.68	90.63	97.25	5163597
2020-06-16	102.49	102.49	96.86	100.80	5711551
2020-06-17	99.57	107.92	99.50	106.81	7328163
2020-06-18	109.00	109.80	102.52	106.48	6714376
2020-06-19	108.17	110.13	106.70	106.94	7589643
2020-06-22	107.81	113.78	107.58	113.39	6732364
2020-06-23	115.20	116.00	110.12	111.10	8163326
2020-06-24	110.38	111.87	100.66	103.64	10785367
2020-06-25	103.00	105.70	101.20	104.32	4465295
2020-06-26	103.54	107.80	101.61	105.20	4453913
2020-06-29	104.98	110.64	101.61	108.77	4478281
2020-06-30	109.08	110.42	107.05	107.24	2912393
2020-07-01	108.28	116.76	108.28	114.46	4728812
2020-07-02	117.85	119.23	115.33	117.62	3278110
2020-07-06	122.50	123.50	113.19	114.41	5475558
2020-07-07	113.44	116.12	111.34	112.90	4917672
2020-07-08	118.02	126.68	118.01	124.46	7608317
2020-07-09	129.71	129.72	119.00	123.05	5192870
2020-07-10	121.53	122.38	118.45	121.00	2501267
2020-07-13	123.17	125.29	113.58	113.65	4961580
2020-07-14	111.15	113.54	106.01	113.30	5621182
2020-07-15	114.51	116.74	112.63	113.21	2941675
2020-07-16	109.60	110.49	106.88	109.00	3044849
2020-07-17	110.17	111.76	107.87	109.04	1699246
2020-07-20	111.90	117.99	111.14	115.25	3510063
2020-07-21	118.32	120.45	114.68	115.45	2528709
2020-07-22	115.93	116.75	113.16	114.65	1397368
2020-07-23	114.65	114.96	107.20	108.95	2745359
2020-07-24	105.43	108.20	101.70	107.12	3797780
2020-07-27	110.48	115.02	109.17	114.18	3498499
2020-07-28	115.63	118.75	114.14	116.00	2937042
2020-07-29	119.17	120.34	116.91	118.69	2385495
2020-07-30	118.52	122.55	118.14	122.29	3665445
2020-07-31	124.51	125.84	120.10	122.20	4137637
2020-08-03	124.92	134.33	124.50	132.75	4578618
2020-08-04	132.86	138.54	131.74	137.51	4490597
2020-08-05	140.51	146.69	140.05	145.47	4582133
2020-08-06	146.99	146.99	137.04	138.21	4497714
2020-08-07	137.27	140.44	127.64	129.00	5050221
2020-08-10	132.66	135.52	120.34	122.70	5945331
2020-08-11	122.85	127.79	118.08	120.36	3967926
2020-08-12	122.49	128.68	121.37	126.92	3839474
2020-08-13	128.00	130.65	126.50	128.00	4053611
2020-08-14	128.31	129.67	124.39	126.50	3299440
2020-08-17	128.92	134.44	127.23	134.28	6073181
2020-08-18	148.00	152.51	141.03	145.98	12364828
2020-08-19	151.77	154.25	146.30	150.56	5442133
2020-08-20	151.30	153.34	145.76	152.64	4178441
2020-08-21	153.28	154.28	145.90	147.42	3934065
2020-08-24	149.79	152.19	144.26	150.41	4437773
2020-08-25	148.25	155.00	147.30	154.13	3644853
2020-08-26	154.92	163.14	154.34	159.00	5392708
2020-08-27	158.00	158.90	150.34	153.15	3919219
2020-08-28	154.48	156.09	151.98	152.67	2399421
2020-08-31	154.34	158.99	150.56	152.81	3949231
2020-09-01	156.70	162.00	153.31	161.80	5365306
2020-09-02	164.26	165.23	153.38	157.22	4471573
2020-09-03	150.66	152.97	144.12	147.56	6682657
2020-09-04	145.05	145.71	137.89	144.15	7891351
2020-09-08	136.00	144.93	135.28	138.00	7301059
2020-09-09	141.93	143.48	138.13	142.03	3896349
2020-09-10	142.00	146.10	138.03	139.50	2591851
2020-09-11	142.27	142.99	138.08	139.51	2336993
2020-09-14	143.99	149.22	143.00	147.82	3586129
2020-09-15	150.00	150.59	145.29	149.99	3010305
2020-09-16	148.96	151.24	146.73	147.58	1538702
2020-09-17	143.80	149.26	141.86	149.08	3154387
2020-09-18	150.05	150.98	143.88	147.55	2542788
2020-09-21	143.00	150.88	142.64	150.70	2230081
2020-09-22	151.09	152.75	145.90	152.12	3080638
2020-09-23	150.75	155.54	146.64	147.88	3441826
2020-09-24	144.94	152.45	142.41	150.06	3101963
2020-09-25	150.74	157.80	149.55	155.29	4289593
2020-09-28	159.00	162.00	157.01	159.97	3658076
2020-09-29	159.41	161.51	154.39	155.15	2503822
2020-09-30	155.10	158.54	153.86	154.04	2290489
2020-10-01	157.00	160.44	154.52	160.00	3054162
2020-10-02	154.50	160.09	154.33	155.36	3017021
2020-10-05	158.88	162.05	155.21	157.58	3345854
2020-10-06	159.00	167.94	158.13	163.44	5642679
2020-10-07	167.43	171.30	165.45	167.42	4245635
2020-10-08	170.49	172.00	168.15	169.29	3370798
2020-10-09	170.00	172.50	166.28	172.12	2645499
2020-10-12	175.00	175.60	166.90	167.18	3050372
2020-10-13	170.00	172.47	166.38	172.40	2064071
2020-10-14	174.30	176.90	166.33	167.63	2213933
2020-10-15	165.80	169.31	161.84	169.30	1995864
2020-10-16	170.17	171.61	164.88	165.20	2160054
2020-10-19	165.42	168.18	161.95	162.84	2567697
2020-10-20	163.00	169.49	162.50	166.87	1921554
2020-10-21	167.23	172.12	163.78	168.38	2175625
2020-10-22	168.79	169.79	159.60	161.63	3112673
2020-10-23	162.00	163.12	158.79	162.96	1841154
2020-10-26	160.40	164.67	159.41	162.36	1965658
2020-10-27	164.68	172.45	162.95	172.29	3340202
2020-10-28	167.49	167.99	161.26	163.24	2794068
2020-10-29	166.42	169.98	163.45	167.02	1902324
2020-10-30	163.42	164.74	155.33	157.70	3231561
2020-11-02	160.40	164.94	157.55	159.67	2719753
2020-11-03	161.11	169.22	161.00	166.39	2081346
2020-11-04	171.35	177.59	170.59	176.96	3116101
2020-11-05	183.00	187.45	180.58	184.62	3371045
2020-11-06	184.79	187.75	180.17	186.79	1733491
2020-11-09	176.16	182.97	164.00	169.08	6129182
2020-11-10	169.80	169.96	155.10	156.53	7169121
2020-11-11	166.45	171.69	161.51	169.13	6227091
2020-11-12	174.00	179.45	171.82	178.77	4100261
2020-11-13	181.20	183.66	176.63	181.44	2905737
2020-11-16	178.70	179.24	172.00	178.22	4710982
2020-11-17	182.89	187.18	168.56	170.62	6000731
2020-11-18	174.29	174.83	165.00	165.16	4290099
2020-11-19	167.72	174.81	166.00	173.47	2750427
2020-11-20	175.20	184.06	175.19	183.11	3846123
2020-11-23	183.00	185.00	178.15	182.92	3122376
2020-11-24	179.23	181.25	174.30	176.92	3308733
2020-11-25	176.35	178.72	173.70	177.70	2155033
2020-11-27	180.50	182.75	178.22	182.55	1895778
2020-11-30	183.00	183.80	173.91	180.37	2289641
2020-12-01	183.10	183.50	176.59	177.38	2325720
2020-12-02	174.99	184.93	174.50	183.88	4206607
2020-12-03	185.06	192.36	182.58	183.53	5083966
2020-12-04	190.97	203.42	186.10	198.78	11895308
2020-12-07	200.00	200.00	195.40	198.57	2951569
2020-12-08	199.00	207.52	197.60	205.87	5915515
2020-12-09	208.55	212.33	200.40	202.68	3627568
2020-12-10	194.92	201.70	194.04	198.95	3969018
2020-12-11	194.30	195.90	190.25	193.38	6945671
2020-12-14	195.00	195.68	189.06	190.26	2889620
2020-12-15	191.50	191.75	186.00	188.09	3005247
2020-12-16	189.67	196.44	188.38	192.99	3706806
2020-12-17	195.46	198.45	194.03	198.05	2842472
2020-12-18	198.96	200.85	196.60	200.35	2632389
2020-12-21	197.00	201.50	192.85	196.90	3157735
2020-12-22	198.50	202.41	196.51	200.65	2245840
2020-12-23	199.74	200.34	194.36	195.07	1878640
2020-12-24	194.54	197.30	191.80	193.18	1132200
2020-12-28	193.25	194.50	178.80	180.28	5843139
2020-12-29	185.09	190.87	183.31	188.35	3111946
2020-12-30	190.00	197.59	186.68	196.75	2526256
2020-12-31	196.74	199.12	194.53	199.05	3773831
2021-01-04	200.75	203.11	191.87	196.06	4332655
2021-01-05	198.10	204.09	195.09	202.93	3297520
2021-01-06	201.58	204.12	193.91	194.37	3224764
2021-01-07	198.02	205.34	197.89	203.94	3392005
2021-01-08	205.94	213.60	202.43	210.16	4600781
2021-01-11	209.00	213.35	206.89	209.06	2553898
2021-01-12	214.38	218.57	212.40	218.48	5474214
2021-01-13	223.61	229.98	220.88	226.78	5065769
2021-01-14	230.88	237.27	227.65	229.66	3890519
2021-01-15	230.88	233.48	222.08	226.05	2345879
2021-01-19	232.45	234.50	226.05	231.64	2515838
2021-01-20	238.20	238.42	232.08	233.15	2152465
2021-01-21	233.38	237.00	232.00	233.96	1647981
2021-01-22	232.61	236.79	230.25	236.49	2040309
2021-01-25	240.00	240.44	226.14	228.68	4295183
2021-01-26	230.00	232.33	215.81	217.22	3869562
2021-01-27	212.27	223.17	203.06	205.78	6372982
2021-01-28	210.00	228.41	209.30	219.78	5835048
2021-01-29	218.06	221.61	211.25	216.71	3417021
2021-02-01	222.97	236.98	222.97	233.53	4397109
2021-02-02	235.92	241.78	231.00	238.54	3377945
2021-02-03	244.77	246.33	239.70	243.54	3816463
2021-02-04	244.29	245.71	237.32	243.96	2435698
2021-02-05	244.00	258.64	242.39	256.76	3637720
2021-02-08	258.69	269.14	258.31	263.46	3687350
2021-02-09	266.10	278.35	266.01	274.66	3978414
2021-02-10	277.09	281.77	265.20	270.97	4306572
2021-02-11	273.00	277.50	268.27	274.63	2404797
2021-02-12	270.37	277.38	268.78	276.12	2604164
2021-02-16	281.92	285.00	275.25	278.14	3052882
2021-02-17	275.11	275.96	264.51	268.22	3655770
2021-02-18	263.87	268.13	255.15	267.50	3309424
2021-02-19	271.83	280.64	270.88	280.00	3561234
2021-02-22	272.77	273.01	250.93	252.96	6113959
2021-02-23	240.36	255.95	229.27	251.81	7832162
2021-02-24	253.11	254.00	240.64	248.04	4219178
2021-02-25	248.00	250.80	232.07	235.35	4754732
2021-02-26	235.91	242.85	225.00	235.69	4500138
2021-03-01	250.75	252.47	244.71	248.51	4083036
2021-03-02	270.00	276.02	246.25	250.00	7843057
2021-03-03	259.36	260.41	246.50	251.28	5080426
2021-03-04	239.62	246.67	218.44	229.68	11574604
2021-03-05	228.67	231.29	209.23	229.76	9360519
2021-03-08	227.21	231.60	204.83	206.05	8293290
2021-03-09	222.99	229.99	216.09	228.47	5949896
2021-03-10	226.00	232.90	214.91	217.21	6311391
2021-03-11	230.55	239.50	226.00	236.79	6173550
2021-03-12	230.00	235.17	222.08	234.99	4014106
2021-03-15	227.50	231.45	223.50	231.34	3418867
2021-03-16	234.68	242.38	228.79	233.46	3751404
2021-03-17	226.90	229.70	214.50	224.35	6356796
2021-03-18	216.45	218.98	209.57	211.26	5062882
2021-03-19	211.74	218.46	209.00	214.90	3432953
2021-03-22	218.39	222.46	215.03	217.84	3131974
2021-03-23	220.00	223.25	214.60	216.64	3149430
2021-03-24	218.00	218.01	196.70	197.50	8021668
2021-03-25	190.00	204.63	189.61	202.61	6522038
2021-03-26	205.20	213.20	201.61	209.24	5269972
2021-03-29	208.73	210.00	199.87	204.25	4326348
2021-03-30	203.00	217.50	199.78	214.35	5073205
2021-03-31	218.00	228.08	217.42	223.23	4872453
2021-04-01	228.50	240.00	228.21	236.45	4868512
2021-04-05	239.51	240.49	230.53	234.90	2373655
2021-04-06	237.00	250.33	235.20	247.03	4752549
2021-04-07	243.00	249.76	242.02	245.22	3714231
2021-04-08	250.00	258.60	249.23	253.11	3912885
2021-04-09	253.03	253.33	248.65	250.93	2657633
2021-04-12	247.81	250.35	240.82	245.34	2915331
2021-04-13	245.00	250.50	239.40	244.20	2186381
2021-04-14	247.39	251.93	242.88	245.56	2776608
2021-04-15	248.23	254.37	245.13	250.10	3953141
2021-04-16	254.18	254.26	247.18	252.42	1925624
2021-04-19	249.29	261.55	247.55	250.00	4399759
2021-04-20	252.90	252.90	232.25	236.44	3748950
2021-04-21	230.43	242.90	228.22	241.09	2212265
2021-04-22	245.00	251.83	243.24	246.49	2989041
2021-04-23	250.00	259.21	249.29	258.59	2704924
2021-04-26	259.85	272.24	258.00	272.01	3885669
2021-04-27	272.00	278.00	267.12	267.14	2829161
2021-04-28	268.53	270.47	263.64	265.67	1841784
2021-04-29	269.98	270.00	255.23	256.83	2448670
2021-04-30	255.01	259.25	252.10	252.54	2011542
2021-05-03	256.00	259.71	252.72	254.62	2141464
2021-05-04	248.99	250.66	236.50	243.48	4445149
2021-05-05	245.72	250.26	242.68	244.90	1586964
2021-05-06	243.00	245.38	234.20	238.25	4643753
2021-05-07	242.99	248.79	238.02	240.28	2281404
2021-05-10	234.99	234.99	220.67	222.55	6593106
2021-05-11	212.69	229.81	212.55	228.77	5050581
2021-05-12	223.38	224.86	213.37	213.42	4473651
2021-05-13	217.01	217.79	200.00	202.34	5779502
2021-05-14	207.32	218.28	207.32	216.69	3488013
2021-05-17	216.74	221.78	213.93	218.84	3803434
2021-05-18	206.75	228.11	203.96	228.00	9603726
2021-05-19	219.50	226.68	218.32	226.66	3922691
2021-05-20	230.74	246.75	230.59	246.15	6234743
2021-05-21	246.15	250.25	242.50	246.33	4539856
2021-05-24	249.50	259.07	249.50	254.00	4251224
2021-05-25	256.73	258.00	249.30	249.54	2027101
2021-05-26	251.80	254.27	245.89	246.23	1988463
2021-05-27	247.99	261.50	241.45	260.62	6828974
2021-05-28	255.51	261.34	252.01	253.24	3174800
2021-06-01	257.70	262.89	253.04	257.54	2934427
2021-06-02	256.53	261.97	255.84	258.35	1507162
2021-06-03	256.16	257.65	248.61	249.60	2181384
2021-06-04	252.00	260.53	251.60	256.82	1953388
2021-06-07	256.38	258.00	253.20	257.32	1987862
2021-06-08	260.00	270.00	256.88	264.10	3611194
2021-06-09	265.00	269.73	262.23	263.08	2201879
2021-06-10	268.50	272.50	266.21	271.12	3428938
2021-06-11	272.00	278.52	270.18	277.69	3048512
2021-06-14	278.88	282.76	275.14	277.07	2800960
2021-06-15	280.00	280.00	264.37	271.19	2872249
2021-06-16	270.67	276.94	269.13	274.78	2350641
2021-06-17	273.19	285.39	273.00	283.24	4189444
2021-06-18	284.60	286.60	280.00	282.49	2529882
2021-06-21	279.03	281.80	272.94	281.06	1721593
2021-06-22	281.00	282.80	276.02	280.87	1666807
2021-06-23	283.50	286.00	279.66	280.88	2797136
2021-06-24	285.72	297.75	284.05	289.42	4060579
2021-06-25	290.01	292.65	282.85	283.35	3565583
2021-06-28	284.54	287.81	281.12	281.12	2475161
2021-06-29	282.00	287.39	276.51	287.19	3092238
2021-06-30	288.02	289.98	274.44	274.60	4929487
2021-07-01	274.60	278.98	269.77	272.31	2946521
2021-07-02	273.91	279.65	273.01	273.70	1874274
2021-07-06	275.00	279.23	271.56	275.68	2522850
2021-07-07	276.25	277.20	264.36	267.86	2792034
2021-07-08	254.81	268.58	253.03	267.00	3079904
2021-07-09	268.38	278.12	267.92	275.70	1969850
2021-07-12	277.92	281.45	272.60	275.86	1098893
2021-07-13	278.73	286.60	276.24	280.94	2129572
2021-07-14	285.00	288.43	274.22	275.58	1910666
2021-07-15	272.20	276.84	264.96	268.83	2111629
2021-07-16	271.37	271.87	264.52	267.60	1517900
2021-07-19	260.13	274.67	260.00	272.84	1842740
2021-07-20	275.99	282.60	270.74	279.64	1946925
2021-07-21	278.84	295.50	277.19	293.92	2830896
2021-07-22	293.66	298.46	290.16	293.79	1914950
2021-07-23	294.07	300.00	292.09	297.67	2668331
2021-07-26	294.68	295.38	284.82	289.72	2393269
2021-07-27	276.39	280.30	255.75	270.92	7949047
2021-07-28	274.00	276.38	264.97	275.54	4302518
2021-07-29	283.02	289.44	281.00	285.01	2419534
2021-07-30	278.69	285.98	273.11	276.16	2288766
2021-08-02	279.80	286.52	276.41	281.29	1683254
2021-08-03	282.24	283.25	277.24	282.97	1445991
2021-08-04	284.90	293.97	283.92	293.51	2653008
2021-08-05	291.91	307.49	291.91	304.00	4667449
2021-08-06	304.99	304.99	296.50	302.72	2683433
2021-08-09	303.23	311.43	298.42	307.14	2447436
2021-08-10	308.82	310.20	295.87	296.95	1893860
2021-08-11	302.36	304.99	292.60	297.00	1599125
2021-08-12	302.53	308.53	295.64	306.24	2292272
2021-08-13	305.13	315.00	303.35	306.71	1887606
2021-08-16	305.00	305.44	285.75	290.49	3722004
2021-08-17	296.02	317.26	288.17	308.27	7334536
2021-08-18	311.41	326.79	305.50	318.61	4936339
2021-08-19	309.95	328.35	309.95	321.12	5106960
2021-08-20	316.99	321.99	308.53	309.33	4813171
2021-08-23	311.94	316.45	306.23	315.23	3229258
2021-08-24	319.99	321.53	310.87	312.00	2272697
2021-08-25	314.43	320.78	312.20	320.09	2235822
2021-08-26	316.27	322.81	313.05	321.77	2742561
2021-08-27	319.85	325.63	317.03	321.03	2903135
2021-08-30	325.00	337.50	324.04	331.82	3579920
2021-08-31	338.00	344.77	330.27	338.32	11631779
2021-09-01	340.00	349.22	338.99	340.08	4197693
2021-09-02	342.91	343.99	334.24	339.00	2406265
2021-09-03	338.15	353.89	337.13	353.36	2904373
2021-09-07	357.53	359.84	350.11	351.02	3457266
2021-09-08	348.00	349.19	342.03	343.80	3737722
2021-09-09	326.49	331.91	317.31	322.60	9807275
2021-09-10	330.50	337.54	323.62	325.50	9690299
2021-09-13	327.70	329.72	315.53	323.06	4660066
2021-09-14	323.69	334.91	323.69	333.55	3691662
2021-09-15	336.00	338.44	330.71	337.62	2821824
2021-09-16	336.10	343.35	334.12	342.91	3990323
2021-09-17	345.00	347.44	334.94	339.81	3351714
2021-09-20	327.48	335.50	321.19	329.62	4893013
2021-09-21	334.87	336.42	328.50	329.39	2426917
2021-09-22	329.11	338.90	327.39	337.31	2057351
2021-09-23	343.79	343.87	336.53	342.72	1895918
2021-09-24	339.00	344.64	335.51	340.41	2371857
2021-09-27	340.64	340.78	330.51	336.26	3037686
2021-09-28	332.30	332.38	313.81	316.72	4728516
2021-09-29	320.00	322.84	311.18	311.78	3861839
2021-09-30	314.79	324.90	314.41	318.73	3735572
2021-10-01	313.88	320.11	308.56	319.56	2424566
2021-10-04	317.28	317.95	308.78	317.90	2519278
2021-10-05	316.53	324.44	313.50	320.94	2601384
2021-10-06	316.11	321.00	312.51	315.34	2000028
2021-10-07	322.93	332.40	322.53	324.25	2526468
2021-10-08	329.80	332.56	322.00	323.28	1775491
2021-10-11	320.00	326.25	315.58	316.07	1304325
2021-10-12	319.70	330.02	315.58	324.90	2093997
2021-10-13	325.10	351.68	324.50	349.35	5906607
2021-10-14	354.12	354.65	344.88	345.37	3053986
2021-10-15	348.83	357.48	347.11	354.50	2603713
2021-10-18	353.75	361.63	352.23	357.09	2197333
2021-10-19	360.69	372.70	360.52	366.99	2570401
2021-10-20	370.00	371.64	356.58	360.60	2258285
2021-10-21	361.00	367.43	359.88	363.30	1468108
2021-10-22	362.80	364.87	352.13	355.30	3093860
2021-10-25	354.59	354.92	335.44	348.32	4415732
2021-10-26	354.01	354.93	335.72	343.57	2562144
2021-10-27	343.91	349.15	338.00	340.17	2116134
2021-10-28	347.77	353.22	341.27	352.73	2760686
2021-10-29	349.33	349.33	340.99	343.57	2518306
2021-11-01	345.02	354.89	342.74	354.04	3183052
2021-11-02	354.00	361.14	353.91	360.23	1993626
2021-11-03	362.00	366.32	351.19	353.66	1549268
2021-11-04	357.00	361.22	350.41	356.95	2000817
2021-11-05	360.28	361.50	355.00	357.78	2164775
2021-11-08	358.41	363.81	338.73	344.09	3463301
2021-11-09	348.90	349.92	338.13	340.91	3446019
2021-11-10	338.90	343.38	330.54	335.30	2970400
2021-11-11	337.75	339.95	330.19	333.30	2864681
2021-11-12	340.00	344.57	333.00	341.29	2890489
2021-11-15	345.00	354.00	337.00	343.02	3623585
2021-11-16	350.30	355.99	323.00	329.91	8403817
2021-11-17	323.21	324.00	296.29	314.41	10798038
2021-11-18	316.00	320.14	306.94	310.74	4003959
2021-11-19	311.47	317.30	307.76	309.99	3410769
2021-11-22	309.00	312.83	291.00	299.13	7050125
2021-11-23	295.00	297.67	272.58	287.52	9764615
2021-11-24	282.60	292.91	278.44	289.59	5139471
2021-11-26	290.00	301.04	289.51	296.82	3854126
2021-11-29	302.67	307.86	289.60	297.96	4505867
2021-11-30	295.00	301.35	281.53	288.07	15548741
2021-12-01	287.38	294.00	260.39	261.81	8578036
2021-12-02	261.99	265.99	251.95	261.11	7260086
2021-12-03	256.21	256.71	242.65	253.44	7002293
2021-12-06	248.44	251.70	235.53	246.87	6117951
2021-12-07	257.00	263.43	248.53	252.14	5364975
2021-12-08	256.04	265.31	249.40	263.01	4597494
2021-12-09	263.50	267.58	250.00	254.80	3864075
2021-12-10	252.37	256.80	233.26	237.94	7211784
2021-12-13	232.22	241.22	226.62	231.04	5824554
2021-12-14	224.08	226.29	218.89	224.72	5052564
2021-12-15	224.33	228.60	213.10	226.50	6105138
2021-12-16	232.00	232.59	207.49	214.52	6116234
2021-12-17	206.52	214.17	201.13	212.80	9214403
2021-12-20	205.00	210.24	202.58	205.68	4708723
2021-12-21	211.41	228.79	210.59	227.93	7464345
2021-12-22	224.22	228.00	219.01	222.88	3411236
2021-12-23	222.10	224.68	215.56	222.05	2624983
2021-12-27	224.58	226.46	217.51	219.60	2378808
2021-12-28	219.17	223.38	216.27	216.89	2575327
2021-12-29	216.01	217.40	210.86	213.91	1927875
2021-12-30	214.40	227.59	214.40	224.31	3791462
2021-12-31	224.00	227.43	219.59	223.71	2366403
2022-01-03	230.71	231.21	217.55	223.31	3555874
2022-01-04	206.20	207.07	194.00	197.84	19428997
2022-01-05	190.32	198.95	179.72	184.72	17390496
2022-01-06	183.50	195.80	177.97	192.76	11285329
2022-01-07	193.25	198.22	186.74	187.10	7099296
2022-01-10	183.80	187.97	168.00	187.10	11987191
2022-01-11	187.17	203.56	186.00	197.86	8474373
2022-01-12	203.29	206.38	195.66	200.60	6952467
2022-01-13	200.49	200.65	180.00	180.55	7645704
2022-01-14	179.57	183.71	170.03	175.03	7680522
2022-01-18	173.00	177.15	166.30	170.48	9454258
2022-01-19	169.08	174.38	166.84	167.83	6110856
2022-01-20	172.00	180.61	169.53	170.06	6380551
2022-01-21	169.27	169.68	153.21	154.41	11606512
2022-01-24	146.10	149.79	132.00	149.32	18230853
2022-01-25	143.47	149.34	139.25	144.92	9002246
2022-01-26	149.79	151.66	133.15	135.61	10477853
2022-01-27	137.00	140.80	127.91	128.28	11022181
2022-01-28	125.35	137.23	119.41	136.62	15076514
2022-01-31	139.48	151.69	137.20	150.31	9621581
2022-02-01	152.24	159.21	148.60	158.94	7308626
2022-02-02	157.53	160.00	144.35	147.44	6923199
2022-02-03	143.60	150.32	140.36	145.04	9381932
2022-02-04	146.99	156.07	143.14	155.02	6176885
2022-02-07	152.01	159.58	151.81	156.12	8302508
2022-02-08	155.25	164.24	153.53	162.51	7272097
2022-02-09	163.00	174.00	163.00	173.95	8629773
2022-02-10	167.20	175.36	164.25	164.66	7502519
2022-02-11	160.80	164.13	155.76	158.28	5256553
2022-02-14	139.09	139.70	127.08	129.17	28413106
2022-02-15	134.01	149.80	133.27	149.55	16847566
2022-02-16	146.75	146.98	138.77	141.58	8266704
2022-02-17	140.00	144.28	136.48	137.65	5541458
2022-02-18	138.38	138.48	125.06	127.69	9776215
2022-02-22	125.60	133.74	124.92	125.72	9012161
2022-02-23	125.73	128.58	120.25	120.52	8054435
2022-02-24	114.93	124.58	111.50	122.75	11055819
2022-02-25	126.11	138.77	125.80	137.46	13408956
2022-02-28	140.97	150.98	140.39	145.60	39154040
2022-03-01	131.99	137.20	124.30	126.50	17505779
2022-03-02	125.14	125.49	116.12	117.75	12799619
2022-03-03	120.79	121.30	108.82	110.04	10424417
2022-03-04	105.34	107.77	96.19	97.44	17409521
2022-03-07	95.76	96.04	89.05	89.99	15459393
2022-03-08	89.37	97.00	86.35	91.53	11630333
2022-03-09	98.40	104.26	97.65	99.00	8713389
2022-03-10	96.19	99.71	89.64	98.95	9082977
2022-03-11	100.50	102.23	90.44	91.04	7583238
2022-03-14	88.96	94.11	86.79	87.78	8433387
2022-03-15	85.35	93.83	85.01	93.77	10171722
2022-03-16	106.10	112.15	102.20	111.36	15234277
2022-03-17	108.88	114.64	105.36	114.23	7132406
2022-03-18	116.01	124.66	114.31	122.54	10544498
2022-03-21	119.07	120.99	111.54	114.23	7514234
2022-03-22	118.80	127.50	115.22	124.50	7786062
2022-03-23	122.59	131.37	121.41	126.82	6428746
2022-03-24	128.48	128.51	117.55	123.32	7330817
2022-03-25	121.22	122.80	113.65	116.12	4892406
2022-03-28	111.91	117.96	109.67	116.98	10355961
2022-03-29	122.24	129.48	120.18	127.36	8084134
2022-03-30	127.98	131.40	121.64	123.44	6768107
2022-03-31	123.20	123.49	115.16	119.79	6527057
2022-04-01	120.99	123.62	115.88	121.10	5216550
2022-04-04	126.00	136.43	125.06	132.72	7812462
2022-04-05	131.37	132.64	124.04	124.86	5568289
2022-04-06	122.89	122.90	115.67	120.77	4608978
2022-04-07	119.31	121.99	113.18	116.25	5105979
2022-04-08	116.00	117.35	112.96	114.42	4714777
2022-04-11	113.80	115.37	108.30	113.93	5168188
2022-04-12	114.91	118.49	108.03	108.80	5328649
2022-04-13	109.54	116.60	107.50	113.17	4338214
2022-04-14	111.64	113.13	106.65	108.58	4317765
2022-04-18	107.26	107.67	101.83	104.03	4014683
2022-04-19	102.46	108.84	101.01	107.53	3527214
2022-04-20	106.80	107.60	99.18	100.17	4604831
2022-04-21	100.61	102.25	90.31	91.22	7378780
2022-04-22	92.64	95.79	87.20	87.62	8016631
2022-04-25	85.50	90.42	84.03	89.52	6844375
2022-04-26	88.50	89.01	83.15	83.31	4762015
2022-04-27	82.98	86.35	80.88	82.52	4594787
2022-04-28	82.53	86.08	79.67	84.70	4758256
2022-04-29	88.29	92.18	82.45	82.76	7659547
2022-05-02	80.28	88.86	80.13	88.69	4875389
2022-05-03	86.13	90.03	85.48	87.59	3294364
2022-05-04	86.04	90.38	81.50	90.17	5380676
2022-05-05	87.42	87.59	79.75	81.91	7219036
2022-05-06	81.41	81.90	74.00	76.20	9516713
2022-05-09	72.75	72.76	62.53	64.62	17459113
2022-05-10	66.52	68.75	62.00	64.18	10371465
2022-05-11	63.50	64.85	56.69	57.11	14385101
2022-05-12	56.41	64.19	54.06	61.45	15848588
2022-05-13	64.66	76.00	64.48	75.40	17415491
2022-05-16	72.20	75.33	69.33	70.33	10943516
2022-05-17	79.30	83.21	75.00	80.21	21749187
2022-05-18	78.29	79.55	73.27	74.20	8861281
2022-05-19	73.94	79.26	72.70	76.89	9149852
2022-05-20	78.86	82.46	75.35	79.66	11188171
2022-05-23	78.95	80.38	76.11	77.25	6959451
2022-05-24	75.17	75.50	70.61	71.34	5974509
2022-05-25	72.70	77.77	71.91	75.71	8538394
2022-05-26	75.47	80.80	74.48	79.55	5817810
2022-05-27	80.75	84.23	80.40	82.86	6388285
2022-05-31	87.02	89.74	81.34	82.66	12952115
2022-06-01	82.86	83.95	77.65	79.75	6358944
2022-06-02	78.84	84.17	78.77	83.04	5817880
2022-06-03	80.73	82.20	78.31	78.76	4655292
2022-06-06	81.85	85.20	80.51	81.25	5123535
2022-06-07	80.79	87.24	80.12	86.28	7766009
2022-06-08	87.61	89.92	87.32	88.81	9086224
2022-06-09	86.15	86.54	81.82	82.18	6292199
2022-06-10	79.82	80.99	74.47	76.28	5876354
2022-06-13	71.89	73.80	69.27	70.62	7135548
2022-06-14	71.00	73.74	68.75	70.95	5834882
2022-06-15	71.75	77.46	71.52	75.68	5100746
2022-06-16	69.93	72.87	67.98	69.03	5841691
2022-06-17	70.56	72.22	67.90	70.20	6543830
2022-06-21	72.05	75.78	71.66	72.87	4912105
2022-06-22	69.99	73.19	69.67	71.28	3463371
2022-06-23	71.69	78.79	69.88	78.20	6669334
2022-06-24	79.81	81.12	77.66	80.47	5922321
2022-06-27	81.40	81.81	74.07	75.05	5999808
2022-06-28	76.20	78.09	71.41	71.89	4775498
2022-06-29	71.13	71.23	68.13	68.90	5465365
2022-06-30	68.28	68.28	65.21	66.86	6131151
2022-07-01	66.61	70.78	66.32	69.06	4593136
2022-07-05	67.57	76.25	66.19	75.34	5854290
2022-07-06	74.27	75.79	71.67	73.73	4633836
2022-07-07	75.00	77.31	73.90	76.50	5210685
2022-07-08	75.36	79.54	74.50	77.52	5041877
2022-07-11	75.99	76.00	71.50	72.71	4019200
2022-07-12	72.77	74.11	70.24	72.51	2563483
2022-07-13	68.95	73.26	68.52	71.11	4661922
2022-07-14	69.97	70.09	67.26	67.78	3979292
2022-07-15	68.80	69.33	66.52	69.15	2819672
2022-07-18	71.39	72.70	68.87	69.25	4908025
2022-07-19	71.73	76.03	70.73	75.35	6820733
2022-07-20	73.71	78.82	72.56	78.52	7250615
2022-07-21	78.00	84.49	77.79	83.39	7400817
2022-07-22	82.50	82.50	75.69	77.32	4662124
2022-07-25	77.54	77.55	74.23	75.14	3303437
2022-07-26	74.00	74.00	71.28	71.82	3901085
2022-07-27	73.80	77.39	72.97	76.92	4968232
2022-07-28	75.88	78.50	74.33	76.78	3845635
2022-07-29	76.78	78.65	75.33	76.32	4394201
2022-08-01	75.31	78.69	74.11	77.24	4418265
2022-08-02	74.93	80.27	74.70	79.49	3687726
2022-08-03	81.00	84.74	80.74	84.01	4630204
2022-08-04	86.55	88.30	84.02	86.96	5966477
2022-08-05	84.63	89.55	83.90	87.57	5129178
2022-08-08	88.08	89.63	84.80	85.54	5828353
2022-08-09	84.51	85.40	82.07	83.53	3492717
2022-08-10	86.99	87.90	84.50	87.28	4453710
2022-08-11	89.45	93.70	87.96	88.58	6766315
2022-08-12	88.55	89.02	86.26	88.71	5269417
2022-08-15	88.84	92.35	86.69	89.97	6851689
2022-08-16	87.00	87.50	75.72	77.43	25582970
2022-08-17	74.90	75.15	69.50	72.49	21892321
2022-08-18	72.04	72.29	67.77	70.00	14365842
2022-08-19	68.25	69.70	66.53	67.67	11230102
2022-08-22	65.85	66.23	64.04	64.30	8489019
2022-08-23	63.09	64.57	62.25	63.38	8325844
2022-08-24	62.64	67.27	62.15	64.64	8152892
2022-08-25	67.82	68.00	65.04	67.49	5432071
2022-08-26	68.28	68.55	62.92	63.82	6842353
2022-08-29	62.18	64.22	61.33	61.34	7805849
2022-08-30	62.75	63.45	60.52	62.34	5707071
2022-08-31	62.01	64.33	61.20	62.00	5293349
2022-09-01	60.71	61.57	58.65	61.32	5835671
2022-09-02	61.50	61.89	59.20	59.93	4215905
2022-09-06	58.25	59.24	56.97	58.42	5845192
2022-09-07	56.97	59.16	55.76	58.83	5901814
2022-09-08	57.07	60.13	57.03	59.36	5061461
2022-09-09	61.74	64.21	61.26	63.47	7178950
2022-09-12	64.00	66.47	63.73	66.43	4756158
2022-09-13	62.75	64.16	62.00	63.05	5116364
2022-09-14	61.75	62.92	60.71	62.88	2788690
2022-09-15	61.65	63.00	60.18	60.77	4874871
2022-09-16	58.23	59.08	57.72	59.01	6450160
2022-09-19	57.28	59.76	56.86	59.75	3597700
2022-09-20	58.65	59.53	57.20	57.44	4472439
2022-09-21	56.89	59.20	56.56	57.04	4269105
2022-09-22	56.41	57.26	54.28	54.98	6418784
2022-09-23	52.73	53.86	52.38	53.81	7186745
2022-09-26	53.29	55.20	53.29	53.97	5039958
2022-09-27	55.11	57.20	53.95	54.60	5054263
2022-09-28	53.27	55.81	53.00	55.75	6029271
2022-09-29	54.31	55.20	53.01	53.63	6926425
2022-09-30	53.80	56.74	53.53	56.05	6579585
2022-10-03	55.35	56.00	53.30	55.29	6913784
2022-10-04	56.96	60.87	56.96	60.67	6169708
2022-10-05	60.00	60.88	58.15	60.50	3836168
2022-10-06	59.85	62.56	59.85	61.92	4227787
2022-10-07	60.12	61.20	59.53	60.05	5268939
2022-10-10	58.81	59.62	57.57	59.20	4902556
2022-10-11	58.44	59.18	56.02	57.49	5033774
2022-10-12	56.41	57.68	55.46	57.36	5629031
2022-10-13	53.91	54.99	51.39	54.45	7408201
2022-10-14	55.31	56.20	50.79	51.07	6355211
2022-10-17	52.27	55.33	52.20	52.93	5107888
2022-10-18	55.50	55.62	53.04	53.69	3429789
2022-10-19	52.43	52.43	45.83	47.92	9810047
2022-10-20	48.31	50.30	47.12	47.39	4657447
2022-10-21	45.80	46.34	44.25	46.18	5615406
2022-10-24	44.36	47.02	42.71	47.01	7245342
2022-10-25	47.89	50.50	47.70	50.01	4829305
2022-10-26	50.29	53.01	50.02	50.63	4132980
2022-10-27	50.09	50.93	48.57	49.59	2616419
2022-10-28	48.80	49.58	46.81	49.54	4801969
2022-10-31	49.58	51.37	48.56	49.68	3359314
2022-11-01	51.88	52.09	48.91	49.11	3604038
2022-11-02	48.53	50.25	47.27	47.27	3990139
2022-11-03	45.70	47.77	44.65	45.84	4029742
2022-11-04	48.56	48.56	43.72	44.01	7553875
2022-11-07	46.26	48.74	46.00	48.47	5675901
2022-11-08	48.02	48.43	45.90	47.06	4066116
2022-11-09	45.60	45.73	40.67	40.92	8313623
2022-11-10	44.53	47.20	44.21	45.99	7769857
2022-11-11	46.37	50.74	46.37	49.43	9957275
2022-11-14	50.70	51.34	44.95	45.80	11480907
2022-11-15	55.73	65.65	55.46	62.31	42881100
2022-11-16	59.39	61.16	57.66	58.76	10874332
2022-11-17	57.00	60.97	56.78	59.93	9008544
2022-11-18	60.83	60.92	56.36	56.94	4938952
2022-11-21	56.00	57.41	53.42	54.09	5238823
2022-11-22	53.43	54.04	51.76	53.55	4146919
2022-11-23	54.47	56.00	54.05	55.63	4059170
2022-11-25	54.69	55.74	53.65	54.32	3034688
2022-11-28	54.32	54.91	53.41	53.45	3684844
2022-11-29	54.58	55.16	52.81	54.26	6328582
2022-11-30	55.38	58.56	54.68	58.37	6730353
2022-12-01	58.00	61.76	57.75	61.15	7323693
2022-12-02	59.30	63.07	58.81	61.38	4337964
2022-12-05	62.00	63.40	58.20	59.02	6005198
2022-12-06	59.17	60.21	58.20	59.76	3276620
2022-12-07	57.97	60.00	57.36	58.10	3334096
2022-12-08	59.14	61.16	57.93	61.08	5027200
2022-12-09	61.24	63.15	60.45	60.65	4340433
2022-12-12	60.65	62.36	60.01	62.27	3070410
2022-12-13	66.50	68.77	62.53	63.52	5844403
2022-12-14	64.14	66.10	63.30	64.98	3785196
2022-12-15	62.44	64.38	60.91	61.05	4187064
2022-12-16	60.00	60.11	53.01	53.69	10190881
2022-12-19	53.80	54.98	52.07	53.02	6299925
2022-12-20	52.36	53.36	50.22	51.02	4802531
2022-12-21	50.90	53.11	49.67	52.44	4779764
2022-12-22	52.71	53.49	48.44	50.23	4393538
2022-12-23	50.00	50.29	48.03	49.92	3498114
2022-12-27	48.52	50.42	47.58	50.25	2937448
2022-12-28	50.06	50.69	48.27	48.92	2948297
2022-12-29	48.75	53.16	47.75	52.81	6249669
2022-12-30	52.00	52.80	51.15	52.03	3309048
2023-01-03	53.15	54.51	51.15	52.98	4713302
2023-01-04	54.72	55.87	53.69	55.67	4062361
2023-01-05	55.88	56.25	54.32	55.84	2944098
2023-01-06	55.60	56.17	53.70	55.69	3135215
2023-01-09	56.55	56.95	53.01	53.04	6304229
2023-01-10	52.99	54.34	51.27	54.21	4834368
2023-01-11	54.36	56.85	53.06	56.81	3943112
2023-01-12	57.98	58.39	54.66	58.38	3820402
2023-01-13	57.93	60.45	57.52	60.12	4336125
2023-01-17	60.28	63.10	60.01	62.19	4975198
2023-01-18	64.02	65.45	61.07	62.05	5670163
2023-01-19	61.45	62.66	60.74	61.32	3026774
2023-01-20	63.04	68.65	62.56	65.86	11628539
2023-01-23	67.00	67.08	64.69	66.73	4828621
2023-01-24	65.90	66.59	63.35	64.00	4028717
2023-01-25	63.89	64.93	61.36	64.26	4381960
2023-01-26	67.80	68.76	65.36	67.00	3525558
2023-01-27	66.68	69.41	66.20	68.55	5069410
2023-01-30	66.78	66.78	64.14	64.61	4363000
2023-01-31	64.87	65.88	63.82	64.45	3433030
2023-02-01	65.00	69.12	64.41	68.95	4454390
2023-02-02	72.00	74.68	69.80	72.51	7374443
2023-02-03	70.01	73.21	69.72	70.47	4002675
2023-02-06	69.00	69.54	65.49	66.26	4332808
2023-02-07	66.77	68.85	65.67	68.54	3317553
2023-02-08	67.53	69.65	67.24	68.35	2898069
2023-02-09	69.70	71.18	66.52	67.32	2933894
2023-02-10	66.00	66.44	63.80	64.00	3504368
2023-02-13	63.66	65.42	63.22	65.02	2314778
2023-02-14	64.45	65.52	62.95	64.23	3483266
2023-02-15	62.04	65.90	61.70	65.81	4430543
2023-02-16	66.94	69.77	65.18	66.83	6071530
2023-02-17	65.99	66.07	63.75	65.01	5187196
2023-02-21	63.01	64.85	62.15	62.91	4987260
2023-02-22	63.22	64.06	61.80	63.30	3229431
2023-02-23	64.97	65.13	61.90	62.38	5143726
2023-02-24	60.20	60.54	57.95	60.01	4608612
2023-02-27	60.70	61.08	59.84	59.98	3185811
2023-02-28	60.19	63.31	59.90	62.49	3407085
2023-03-01	64.01	64.29	61.97	62.07	4008822
2023-03-02	61.81	63.64	61.49	63.56	3102876
2023-03-03	64.41	66.03	64.27	65.67	3946694
2023-03-06	66.34	67.56	64.70	65.71	8168037
2023-03-07	70.64	81.52	68.69	80.06	50929339
2023-03-08	79.18	80.67	77.26	79.81	13571958
2023-03-09	79.50	80.88	76.30	77.57	8146816
2023-03-10	76.05	76.76	72.15	73.45	8538876
2023-03-13	72.00	75.22	71.08	74.79	5485641
2023-03-14	75.99	78.51	75.82	76.64	4607966
2023-03-15	75.24	76.25	72.60	75.23	4121809
2023-03-16	75.50	78.51	74.20	78.27	3548603
2023-03-17	79.00	79.65	77.21	78.40	3391336
2023-03-20	77.16	78.51	75.53	76.91	3292181
2023-03-21	77.20	80.74	76.32	79.86	4634739
2023-03-22	80.98	81.48	77.64	77.66	5069221
2023-03-23	79.66	85.20	79.00	83.67	7812598
2023-03-24	83.28	85.09	80.22	82.38	4152237
2023-03-27	82.49	83.93	81.75	83.24	3459261
2023-03-28	84.97	86.23	81.40	81.75	4928841
2023-03-29	82.81	85.64	82.65	85.56	5908705
2023-03-30	86.79	87.68	84.37	86.62	3950894
2023-03-31	87.44	87.88	86.15	86.55	3160942
2023-04-03	87.26	88.14	85.24	87.82	4595213
2023-04-04	88.80	88.84	86.56	87.64	2874509
2023-04-05	87.99	87.99	84.41	85.70	3150767
2023-04-06	84.32	84.68	82.32	84.08	3686121
2023-04-10	82.57	83.67	81.66	83.53	3163903
2023-04-11	83.88	84.24	80.38	82.03	4376440
2023-04-12	83.29	83.91	80.78	81.30	2965593
2023-04-13	83.28	85.31	83.06	83.97	2602507
2023-04-14	83.35	85.30	82.48	83.52	1962013
2023-04-17	83.84	84.31	82.68	82.85	2779725
2023-04-18	83.54	84.24	81.55	82.51	2995805
2023-04-19	81.15	82.20	79.78	81.49	1712421
2023-04-20	79.00	80.22	77.99	78.76	3604952
2023-04-21	78.46	79.42	77.67	79.17	2069209
2023-04-24	79.16	80.77	78.18	78.71	2309782
2023-04-25	76.84	78.10	74.33	74.94	3769886
2023-04-26	76.62	76.88	72.81	73.47	3044940
2023-04-27	74.71	75.68	73.74	74.73	2722185
2023-04-28	74.20	76.91	73.35	76.17	2431187
2023-05-01	75.11	76.92	74.97	75.85	1747693
2023-05-02	75.19	75.83	73.92	74.45	2111165
2023-05-03	73.73	76.22	73.01	74.62	1901586
2023-05-04	74.90	76.12	74.49	76.00	1369137
2023-05-05	77.51	79.45	77.10	78.41	3010206
2023-05-08	85.00	85.96	82.38	84.33	5764512
2023-05-09	83.00	85.83	82.86	84.00	4302517
2023-05-10	85.00	86.39	84.51	85.54	2757403
2023-05-11	85.96	87.38	85.25	86.71	3678276
2023-05-12	85.33	86.50	83.31	84.77	3743155
2023-05-15	86.12	88.39	85.79	88.07	5111606
2023-05-16	79.50	79.57	70.77	72.45	26427723
2023-05-17	71.35	74.85	71.30	72.39	9207318
2023-05-18	72.41	72.46	69.80	70.16	6045809
2023-05-19	70.57	71.41	69.44	69.44	5864977
2023-05-22	70.00	70.26	67.76	67.97	6187165
2023-05-23	67.45	67.67	64.15	64.36	10867358
2023-05-24	63.01	63.66	62.62	63.19	5912047
2023-05-25	63.30	63.49	59.68	60.48	7387119
2023-05-26	60.19	61.74	59.52	60.12	6617851
2023-05-30	60.72	61.27	58.03	58.57	6362103
2023-05-31	57.38	59.31	56.62	57.41	9795787
2023-06-01	56.75	58.80	56.05	57.98	6091912
2023-06-02	59.58	60.60	58.58	59.39	4677715
2023-06-05	58.76	59.92	58.11	59.39	3855786
2023-06-06	58.05	61.32	58.01	61.28	5743998
2023-06-07	62.00	62.80	60.30	60.97	4765262
2023-06-08	61.70	64.16	61.05	63.54	5500102
2023-06-09	63.99	64.97	63.01	63.38	3517429
2023-06-12	63.99	65.69	63.92	65.03	3608685
2023-06-13	66.08	66.39	64.13	65.70	5013430
2023-06-14	66.00	66.10	62.69	63.64	4509641
2023-06-15	63.06	63.51	61.41	62.87	5451902
2023-06-16	63.47	63.55	61.33	62.08	4709312
2023-06-20	61.13	62.41	60.93	61.21	2954111
2023-06-21	61.03	61.19	59.68	60.31	2863394
2023-06-22	59.97	60.00	58.92	59.49	3286751
2023-06-23	58.19	58.99	57.77	58.91	4025943
2023-06-26	58.65	58.86	56.59	56.99	4612155
2023-06-27	57.74	58.08	56.88	57.34	4426310
2023-06-28	56.91	57.48	56.23	57.10	5210378
2023-06-29	57.15	57.47	56.52	56.88	3334884
2023-06-30	56.80	58.70	56.40	58.04	5587239
2023-07-03	58.50	59.50	57.33	57.74	3155976
2023-07-05	57.04	58.67	56.27	57.99	3991215
2023-07-06	56.59	56.59	54.47	55.24	5413971
2023-07-07	54.53	55.81	54.34	54.98	3623415
2023-07-10	54.65	58.33	54.38	58.04	5418790
2023-07-11	58.00	59.48	57.22	59.11	6306335
2023-07-12	61.01	61.84	60.71	61.03	5518630
2023-07-13	63.06	63.75	62.50	63.06	5123125
2023-07-14	62.43	63.19	61.56	62.50	3634132
2023-07-17	62.23	63.21	61.61	62.74	2657791
2023-07-18	63.41	63.71	61.05	61.46	2924976
2023-07-19	62.60	63.90	62.17	62.42	3341234
2023-07-20	61.55	61.98	59.71	60.16	3622161
2023-07-21	60.85	62.48	60.39	61.18	2981164
2023-07-24	60.04	61.51	59.22	61.16	4336629
2023-07-25	62.71	63.54	60.87	61.00	2731122
2023-07-26	61.94	62.92	61.34	61.70	2785739
2023-07-27	63.37	63.64	59.83	60.25	4359493
2023-07-28	62.50	63.85	62.20	63.72	5232646
2023-07-31	65.68	67.08	64.37	66.52	5512256
2023-08-01	65.34	66.15	65.01	65.91	3075038
2023-08-02	64.01	64.20	60.76	61.72	5210467
2023-08-03	60.70	62.32	60.70	61.76	3261338
2023-08-04	62.28	62.28	59.01	59.44	4802856
2023-08-07	59.79	60.08	58.16	58.53	3219836
2023-08-08	57.25	57.66	56.57	57.33	4785033
2023-08-09	57.40	57.51	56.14	56.31	3632160
2023-08-10	57.61	58.59	56.80	57.26	5434364
2023-08-11	57.54	58.80	57.07	57.62	7441365
2023-08-14	56.54	57.08	55.72	56.90	7840748
2023-08-15	45.10	45.60	40.11	40.58	52277992
2023-08-16	39.12	41.28	38.01	40.50	23299099
2023-08-17	40.93	41.08	39.14	39.49	11627136
2023-08-18	38.00	39.20	37.33	38.68	10975755
2023-08-21	38.55	38.90	37.61	38.67	8383005
2023-08-22	38.41	38.61	36.48	36.52	11576923
2023-08-23	36.49	37.38	36.25	36.85	8560025
2023-08-24	36.71	36.76	34.87	35.21	12124084
2023-08-25	35.35	36.49	35.15	36.17	11837809
2023-08-28	36.57	37.47	36.38	36.90	6926524
2023-08-29	37.00	37.58	36.78	37.56	6413548
2023-08-30	37.25	38.01	37.00	37.93	5907354
2023-08-31	39.22	39.29	37.13	37.63	7856525
2023-09-01	37.69	38.60	37.53	38.52	7032502
2023-09-05	37.63	37.95	37.12	37.31	6979478
2023-09-06	37.28	40.12	37.20	39.22	12004947
2023-09-07	38.17	39.40	37.83	39.15	5396254
2023-09-08	38.50	38.77	37.54	38.25	5305120
2023-09-11	39.08	39.13	38.01	38.24	4137126
2023-09-12	38.00	38.68	37.91	38.32	3432674
2023-09-13	38.24	39.04	37.40	39.03	6283320
2023-09-14	39.72	40.09	39.32	39.89	7735126
2023-09-15	40.08	40.45	39.14	39.28	6882270
2023-09-18	38.77	38.97	38.03	38.28	4459217
2023-09-19	38.00	38.68	37.53	38.38	5366864
2023-09-20	38.56	38.67	37.41	37.53	5784749
2023-09-21	36.00	36.34	35.06	35.95	10882851
2023-09-22	36.91	37.25	35.71	35.96	7453950
2023-09-25	36.37	41.37	36.19	40.20	28883778
2023-09-26	39.66	40.93	39.62	40.15	12023208
2023-09-27	41.45	43.70	41.00	42.09	21218991
2023-09-28	42.37	43.44	41.61	43.12	10105995
2023-09-29	43.89	44.96	43.54	43.95	9964056
2023-10-02	42.88	44.35	42.51	43.95	6121719
2023-10-03	43.90	44.66	42.50	42.60	8785844
2023-10-04	42.00	42.19	40.64	41.76	7779983
2023-10-05	41.55	42.30	40.15	42.12	5517252
2023-10-06	42.00	43.43	41.88	42.41	4948539
2023-10-09	41.40	42.08	40.72	41.47	5239997
2023-10-10	42.04	45.14	41.70	44.05	6900883
2023-10-11	45.05	45.66	43.82	44.39	7415254
2023-10-12	44.91	45.77	44.55	45.36	6714369
2023-10-13	45.13	47.19	45.13	45.57	8836487
2023-10-16	45.11	46.80	44.76	46.69	6570380
2023-10-17	45.65	48.39	45.24	46.69	6367535
2023-10-18	46.00	47.25	45.60	45.66	3742233
2023-10-19	45.43	45.98	45.03	45.09	4160348
2023-10-20	44.80	44.84	43.53	44.61	4050517
2023-10-23	43.78	44.69	43.01	44.47	4570799
2023-10-24	45.48	46.61	45.06	45.28	3722477
2023-10-25	44.39	44.47	43.40	43.97	3411340
2023-10-26	41.50	42.21	40.00	40.82	8757983
2023-10-27	40.58	41.40	39.67	39.97	4276141
2023-10-30	40.59	41.48	40.34	41.45	3420938
2023-10-31	41.18	41.83	40.57	41.70	2364403
2023-11-01	41.31	41.48	39.12	40.44	6329463
2023-11-02	41.70	42.24	40.64	41.35	3799861
2023-11-03	42.57	45.11	42.00	44.79	5727241
2023-11-06	45.92	46.33	43.80	44.47	3772744
2023-11-07	44.99	45.04	43.91	44.51	2715781
2023-11-08	43.82	44.50	42.27	44.49	5009273
2023-11-09	44.75	45.18	43.56	43.60	5969255
2023-11-10	44.15	45.81	44.00	45.48	7100344
2023-11-13	45.50	46.60	44.85	46.03	10972700
2023-11-14	42.16	42.56	35.59	35.87	43413620
2023-11-15	36.88	39.70	36.68	38.49	23300510
2023-11-16	37.44	38.39	36.84	37.90	9195262
2023-11-17	37.74	37.98	36.74	37.57	5632362
2023-11-20	37.50	38.73	36.95	38.52	10339626
2023-11-21	38.50	38.58	37.46	38.26	4799397
2023-11-22	38.50	38.68	37.22	37.50	6884938
2023-11-24	37.36	37.46	36.26	36.38	8187779
2023-11-27	36.50	37.72	36.02	37.47	8048411
2023-11-28	36.79	40.30	36.79	39.72	14708769
2023-11-29	39.70	40.08	36.66	36.74	18157897
2023-11-30	36.92	37.03	36.05	36.22	8143210
2023-12-01	36.08	37.77	35.65	37.48	10411937
2023-12-04	37.10	38.22	36.83	38.20	9816199
2023-12-05	37.30	38.57	36.82	38.00	11104069
2023-12-06	38.51	38.99	38.27	38.58	6851553
2023-12-07	38.00	39.30	37.74	39.04	4159638
2023-12-08	39.28	40.13	39.05	40.00	6535861
2023-12-11	35.55	38.08	35.20	37.87	23052750
2023-12-12	38.06	38.70	37.49	38.56	6984492
2023-12-13	38.55	38.66	37.23	37.50	8710573
2023-12-14	38.25	38.64	36.62	37.65	15616395
2023-12-15	38.00	38.00	35.74	35.74	20662499
2023-12-18	35.80	37.00	35.46	36.61	12519968
2023-12-19	36.80	37.09	36.06	36.94	9917772
2023-12-20	36.60	37.05	35.07	35.11	11393855
2023-12-21	35.85	38.19	35.36	37.97	18435956
2023-12-22	37.94	39.53	37.52	38.58	10640472
2023-12-26	38.68	39.33	38.30	39.15	5466073
2023-12-27	39.68	41.47	39.57	40.00	10632600
2023-12-28	40.50	41.05	39.55	40.36	7165026
2023-12-29	40.42	41.90	40.40	40.50	9287771
2024-01-02	40.00	40.19	38.36	38.45	8355007
2024-01-03	37.88	39.24	37.66	38.80	6954052
2024-01-04	38.29	38.57	37.62	37.82	4794762
2024-01-05	37.94	38.61	37.45	37.91	5229084
2024-01-08	37.63	38.88	37.36	38.60	4878894
2024-01-09	38.10	38.40	37.61	38.14	4620172
2024-01-10	37.78	38.67	37.61	38.39	5359809
2024-01-11	38.58	39.05	37.06	37.11	5917648
2024-01-12	37.21	37.44	35.80	35.89	9034592
2024-01-16	35.43	36.29	34.92	35.72	7211439
2024-01-17	34.99	35.07	34.35	34.82	6878380
2024-01-18	35.07	35.85	34.64	35.84	7495520
2024-01-19	35.87	36.43	34.87	36.40	6610289
2024-01-22	36.02	37.49	35.64	37.15	7382592
2024-01-23	38.25	39.77	38.01	38.24	6413437
2024-01-24	39.21	40.17	38.97	39.26	7004888
2024-01-25	39.54	40.12	39.07	39.40	4095087
2024-01-26	39.26	40.33	38.89	39.57	5478752
2024-01-29	39.54	40.65	39.17	40.63	5295423
2024-01-30	40.43	40.79	38.97	39.25	5057287
2024-01-31	38.26	39.28	38.11	38.14	5315834
2024-02-01	38.55	40.53	38.32	40.47	8920526
2024-02-02	40.83	42.54	40.59	42.02	9608836
2024-02-05	41.17	42.19	41.05	41.87	7162580
2024-02-06	42.49	42.52	41.10	42.39	6805565
2024-02-07	42.50	43.78	42.19	43.61	4901242
2024-02-08	43.41	43.85	42.68	43.34	5164636
2024-02-09	43.34	43.78	42.69	43.51	4256999
2024-02-12	43.71	44.64	43.34	43.54	4600749
2024-02-13	41.73	42.87	41.60	41.99	4264248
2024-02-14	42.55	42.75	41.76	42.69	3991168
2024-02-15	43.17	44.35	43.10	43.99	4415864
2024-02-16	44.69	46.06	44.22	44.99	7490126
2024-02-20	45.45	45.98	44.21	44.69	5284080
2024-02-21	44.35	44.64	43.74	44.21	3844971
2024-02-22	44.67	45.30	43.68	44.45	4804354
2024-02-23	44.28	45.64	43.27	45.02	5684428
2024-02-26	44.83	45.49	44.71	45.36	4354858
2024-02-27	45.91	47.94	45.43	46.73	6355323
2024-02-28	46.06	49.38	46.06	47.75	10221750
2024-02-29	48.49	49.49	48.14	48.52	8150085
2024-03-01	49.25	51.46	48.71	51.05	13112881
2024-03-04	56.00	58.00	49.76	53.90	34712893
2024-03-05	54.45	55.94	53.55	55.75	12926499
2024-03-06	57.23	59.62	56.90	59.22	14854516
2024-03-07	59.13	59.65	57.84	59.34	7181626
2024-03-08	60.00	60.13	57.40	57.72	7225416
2024-03-11	57.74	59.40	57.45	58.41	4870939
2024-03-12	59.00	59.40	57.63	58.02	5323725
2024-03-13	58.15	61.37	58.02	60.57	7712841
2024-03-14	62.39	63.25	60.10	60.75	7685653
2024-03-15	59.32	60.04	58.03	58.13	6975697
2024-03-18	58.58	59.40	57.34	57.85	4069171
2024-03-19	56.61	56.90	54.21	55.99	6869330
2024-03-20	55.99	56.43	55.05	55.99	3569660
2024-03-21	56.98	57.28	54.47	54.55	5444716
2024-03-22	54.95	55.23	54.17	54.47	3825304
2024-03-25	55.00	55.77	54.15	54.65	3540473
2024-03-26	54.85	56.69	54.75	55.56	5375416
2024-03-27	55.26	55.62	53.12	53.57	6878687
2024-03-28	53.61	54.59	52.42	53.71	5247767
2024-04-01	53.95	54.00	52.52	53.02	3441443
2024-04-02	53.00	54.89	52.71	54.60	4138035
2024-04-03	53.89	55.28	52.68	53.05	4206382
2024-04-04	54.20	56.17	53.40	53.43	5852725
2024-04-05	53.57	55.31	53.41	55.28	7152201
2024-04-08	55.31	56.61	55.26	55.98	3144699
2024-04-09	56.59	57.38	56.21	57.02	3830177
2024-04-10	56.33	58.47	56.22	57.07	4058594
2024-04-11	56.58	57.00	55.35	55.69	4183565
2024-04-12	54.98	55.23	53.21	53.28	5406648
2024-04-15	53.33	53.67	52.41	52.72	3942303
2024-04-16	51.96	57.22	51.70	56.38	13151637
2024-04-17	56.00	56.94	54.88	55.63	5382814
2024-04-18	56.32	58.12	56.10	56.30	5538691
2024-04-19	56.06	56.76	54.82	55.06	3651154
2024-04-22	58.84	61.80	57.70	59.43	11958740
2024-04-23	60.53	62.65	60.18	62.01	8043539
2024-04-24	64.00	64.51	62.28	63.27	6313688
2024-04-25	61.65	63.27	61.24	62.83	6822561
2024-04-26	63.29	63.93	62.01	62.86	4641521
2024-04-29	63.50	64.70	62.01	64.52	5932557
2024-04-30	64.00	64.00	62.54	63.19	5130298
2024-05-01	62.72	63.48	61.52	62.72	5287881
2024-05-02	63.33	64.14	62.46	63.98	6114904
2024-05-03	64.74	67.00	64.45	66.66	5615774
2024-05-06	67.00	67.03	65.80	66.13	5786558
2024-05-07	65.02	66.21	64.71	65.16	4767402
2024-05-08	64.00	66.80	63.18	66.75	7419140
2024-05-09	66.26	67.00	65.86	65.99	6411837
2024-05-10	66.00	67.24	64.47	64.91	6647513
2024-05-13	64.71	64.91	63.57	64.46	11155510
2024-05-14	67.28	69.70	63.15	66.26	17104277
2024-05-15	67.41	69.00	66.60	68.64	7411317
2024-05-16	69.94	72.37	69.37	71.44	10016739
2024-05-17	71.80	74.33	71.77	73.76	5844074
2024-05-20	72.12	73.28	71.50	73.12	4723128
2024-05-21	72.02	73.70	71.73	73.26	4482898
2024-05-22	73.00	74.04	73.00	73.67	3572444
2024-05-23	73.80	73.87	70.45	71.73	6120125
2024-05-24	71.44	72.37	70.63	71.98	2713780
2024-05-28	68.16	69.70	65.80	69.63	8044019
2024-05-29	68.57	68.82	66.95	68.07	3491222
2024-05-30	67.23	67.50	66.37	67.15	4296572
2024-05-31	66.87	67.67	65.73	67.52	3874325
2024-06-03	67.88	69.57	67.81	69.35	4392430
2024-06-04	68.87	70.10	68.25	70.08	3984717
2024-06-05	69.69	71.67	69.69	71.13	3738634
2024-06-06	70.65	72.20	70.61	72.00	3047462
2024-06-07	71.45	72.80	71.42	72.47	4371869
2024-06-10	72.03	73.59	71.90	72.97	3195256
2024-06-11	72.71	73.55	72.01	73.30	4863709
2024-06-12	73.75	74.57	73.35	73.88	5112121
2024-06-13	74.06	75.59	74.00	74.56	3806222
2024-06-14	73.85	74.53	73.17	74.42	3300464
2024-06-17	74.52	75.80	73.92	74.92	4423056
2024-06-18	75.00	76.28	74.41	76.28	2867443
2024-06-20	76.31	76.31	74.72	76.00	5180219
2024-06-21	76.17	76.32	75.10	75.42	5998862
2024-06-24	75.31	76.60	75.03	75.89	3156764
2024-06-25	71.90	74.24	71.25	74.19	10299550
2024-06-26	73.87	75.64	73.41	74.90	4027007
2024-06-27	74.51	74.98	73.86	74.51	4855934
2024-06-28	73.50	73.75	70.45	71.42	9941084
2024-07-01	67.81	69.80	67.00	69.39	10843936
2024-07-02	68.50	70.37	67.89	70.34	5764587
2024-07-03	71.07	72.05	70.43	71.49	3098558
2024-07-05	71.50	72.09	70.40	71.88	4945534
2024-07-08	71.45	73.09	70.95	72.96	3084665
2024-07-09	73.50	74.90	72.85	73.54	4753805
2024-07-10	74.00	74.79	73.03	74.71	3388289
2024-07-11	74.90	75.86	73.72	73.90	2593833
2024-07-12	75.12	75.70	73.43	73.83	2650154
2024-07-15	74.69	75.14	70.63	71.87	3966921
2024-07-16	71.56	71.85	70.46	71.22	2785145
2024-07-17	70.86	70.86	68.47	69.64	3844407
2024-07-18	70.00	70.23	67.78	68.76	2970949
2024-07-19	67.70	68.76	67.69	68.35	3006800
2024-07-22	69.00	69.20	67.07	67.47	3701264
2024-07-23	67.00	67.52	66.16	66.98	4762267
2024-07-24	66.00	66.55	65.20	65.21	2146986
2024-07-25	64.01	64.77	63.30	64.10	4269012
2024-07-26	64.62	66.89	64.30	65.34	3704242
2024-07-29	65.77	67.76	65.45	65.62	2751159
2024-07-30	64.98	66.04	64.20	65.04	4039396
2024-07-31	66.38	66.93	65.20	65.70	2496525
2024-08-01	65.52	65.61	63.51	64.05	2691730
2024-08-02	61.86	62.55	59.91	60.75	6838156
2024-08-05	55.00	61.08	55.00	59.94	7424731
2024-08-06	59.93	60.92	58.33	60.64	4807848
2024-08-07	60.80	62.50	60.70	60.73	3652630
2024-08-08	61.56	62.70	61.06	62.66	3242061
2024-08-09	62.54	64.89	62.40	64.86	4375973
2024-08-12	65.25	67.09	65.15	66.92	9319656
2024-08-13	70.50	74.92	70.00	74.85	16258320
2024-08-14	75.73	78.25	75.73	76.80	8517524
2024-08-15	77.56	79.91	77.25	79.29	9540947
2024-08-16	79.50	80.08	78.79	78.82	5658563
2024-08-19	78.90	82.30	78.20	82.23	6781566
2024-08-20	82.55	82.83	80.48	81.06	6148955
2024-08-21	81.04	82.52	80.23	82.04	3512416
2024-08-22	82.55	83.25	82.29	82.75	4402679
2024-08-23	83.46	83.69	82.29	83.18	3715254
2024-08-26	82.52	83.67	81.06	82.81	5255935
2024-08-27	82.69	82.81	81.79	82.32	2759867
2024-08-28	82.00	82.08	80.06	81.24	4363261
2024-08-29	80.63	80.83	76.82	77.52	9320948
2024-08-30	79.02	79.72	76.63	78.31	4678151
2024-09-03	77.76	79.14	77.38	77.40	3561034
2024-09-04	77.31	78.76	75.67	78.15	3568010
2024-09-05	78.13	80.00	77.40	78.72	3288115
2024-09-06	78.46	79.17	75.91	77.18	4918825
2024-09-09	77.50	77.71	76.67	76.91	2512413
2024-09-10	77.17	77.60	76.44	77.48	2528022
2024-09-11	77.50	78.16	76.38	77.95	3055689
2024-09-12	79.24	80.16	78.72	79.12	4312824
2024-09-13	79.70	81.19	79.34	81.18	3537491
2024-09-16	81.50	82.06	78.90	79.88	3837233
2024-09-17	81.02	81.10	78.51	80.33	2901087
2024-09-18	80.78	83.19	80.40	82.40	4706381
2024-09-19	84.90	86.37	84.38	85.01	6197950
2024-09-20	83.86	85.88	83.09	85.71	5325285
2024-09-23	87.77	90.99	86.53	90.67	8565904
2024-09-24	92.51	92.99	90.87	92.85	5154389
2024-09-25	93.18	94.30	91.87	93.95	4310053
2024-09-26	94.95	96.09	93.21	94.83	4459294
2024-09-27	94.70	95.00	93.84	94.31	3256058
2024-09-30	94.26	95.40	93.02	94.28	5852625
2024-10-01	94.52	98.09	93.90	97.49	5506931
2024-10-02	97.12	97.31	93.05	95.30	3087708
2024-10-03	93.76	95.37	93.30	95.14	2708055
2024-10-04	96.30	96.51	94.94	95.99	3009082
2024-10-07	94.80	96.27	94.07	95.15	2628096
2024-10-08	93.33	95.51	92.72	95.33	2560221
2024-10-09	94.09	96.76	94.05	96.47	3241265
2024-10-10	96.21	96.87	95.42	95.85	1676788
2024-10-11	96.33	101.01	95.84	99.29	4991266
2024-10-14	100.23	100.85	99.39	100.19	2904216
2024-10-15	99.89	100.02	96.44	96.83	3160790
2024-10-16	99.09	100.44	98.33	99.37	3656222
2024-10-17	101.40	101.60	98.64	98.96	3236619
2024-10-18	99.15	100.44	98.40	98.90	2965556
2024-10-21	97.61	99.20	96.54	99.09	2983177
2024-10-22	98.00	99.98	97.90	99.59	2034416
2024-10-23	100.00	100.09	97.84	99.39	2061511
2024-10-24	100.00	100.95	99.34	100.52	2473940
2024-10-25	100.65	101.93	98.94	99.15	1950595
2024-10-28	100.96	100.96	98.84	99.26	1503961
2024-10-29	99.03	99.03	94.63	95.99	3952278
2024-10-30	95.50	96.18	93.90	95.35	2768697
2024-10-31	93.77	94.29	92.50	94.05	2730664
2024-11-01	94.48	96.32	93.73	95.38	3977035
2024-11-04	95.00	96.67	94.77	95.19	2127236
2024-11-05	96.24	96.50	94.46	95.74	1684966
2024-11-06	95.41	95.54	93.75	95.37	2630281
2024-11-07	95.92	96.87	95.16	95.72	2899908
2024-11-08	95.00	95.50	93.20	93.56	4819423
2024-11-11	92.81	98.22	92.71	97.46	5975361
2024-11-12	109.55	117.52	107.19	107.65	14162099
2024-11-13	109.24	112.70	104.46	104.96	6121312
2024-11-14	105.00	105.85	102.87	103.33	4380295
2024-11-15	102.76	103.75	99.66	102.94	6441865
2024-11-18	103.60	109.00	103.60	108.63	5645377
2024-11-19	109.26	113.74	107.80	113.68	6228656
2024-11-20	114.00	115.33	112.10	114.46	3978051
2024-11-21	113.85	117.85	111.70	116.33	5085389
2024-11-22	117.17	117.17	112.65	113.04	3176740
2024-11-25	114.00	115.13	111.88	114.00	4171707
2024-11-26	114.17	114.38	111.73	113.93	2389689
2024-11-27	114.44	116.02	113.00	115.71	3350955
2024-11-29	116.12	116.88	112.89	113.80	2622592
2024-12-02	114.98	114.98	111.00	113.24	3120141
2024-12-03	113.76	116.05	112.82	115.50	2753167
2024-12-04	115.50	118.16	113.75	117.41	4219944
2024-12-05	116.50	118.58	116.09	117.12	6074988
2024-12-06	117.20	118.55	115.65	116.25	4954167
2024-12-09	117.30	119.47	113.65	114.15	4109944
2024-12-10	113.63	115.00	111.70	112.05	2599472
2024-12-11	112.58	117.01	111.95	116.67	3790128
2024-12-12	116.38	118.35	115.86	117.29	2322549
2024-12-13	117.80	118.35	114.15	116.47	1767721
2024-12-16	115.25	115.55	113.49	114.61	2740830
2024-12-17	114.08	116.57	113.01	115.79	3068357
2024-12-18	115.60	115.60	110.56	110.99	3057989
2024-12-19	111.49	112.71	110.22	111.64	2979515
2024-12-20	108.37	111.93	107.00	110.64	3544722
2024-12-23	110.64	111.29	108.29	109.39	3347613
2024-12-24	110.00	111.60	108.76	111.47	991898
2024-12-26	111.00	111.14	109.37	109.65	1373496
2024-12-27	109.01	109.09	106.36	108.72	2293703
2024-12-30	107.29	107.85	106.53	107.48	2374212
2024-12-31	107.17	107.25	105.39	106.10	1904072
2025-01-02	105.19	106.00	102.55	104.87	4386156
2025-01-03	105.51	106.33	104.10	106.32	3010382
2025-01-06	108.14	109.28	106.44	108.46	4766286
2025-01-07	109.99	110.26	105.63	106.42	3671141
2025-01-08	109.55	109.95	107.47	109.35	3122498
2025-01-10	106.54	108.82	105.20	108.29	3337625
2025-01-13	104.59	106.87	103.35	106.87	2702574
2025-01-14	108.27	111.48	107.46	110.44	3336790
2025-01-15	112.26	113.39	110.00	110.82	3028487
2025-01-16	112.00	113.33	111.10	111.63	5298652
2025-01-17	112.08	115.30	111.40	115.08	2679324
2025-01-21	116.99	119.00	115.81	118.16	4626546
2025-01-22	119.27	119.38	117.56	118.36	3308188
2025-01-23	117.32	118.13	116.00	116.46	2516867
2025-01-24	117.11	118.18	116.01	117.79	1546751
2025-01-27	113.83	118.07	112.81	114.23	2664221
2025-01-28	115.24	121.64	114.07	119.53	4587921
2025-01-29	120.35	122.77	118.95	121.92	3196847
2025-01-30	122.87	125.69	122.50	123.38	3374837
2025-01-31	125.01	126.12	121.70	121.79	5735442
2025-02-03	119.00	123.19	118.20	121.90	2579029
2025-02-04	122.21	124.14	120.79	123.15	3944630
2025-02-05	123.15	123.97	120.26	123.08	2704971
2025-02-06	123.10	123.50	121.27	122.66	2834577
2025-02-07	124.00	126.35	122.32	123.00	3051704
2025-02-10	124.92	126.67	123.18	125.28	2732807
2025-02-11	123.50	129.90	123.38	129.71	4650774
2025-02-12	129.50	130.65	128.31	130.65	2955564
2025-02-13	131.49	133.13	129.35	133.13	3590845
2025-02-14	133.82	135.06	130.50	134.95	3762862
2025-02-18	136.51	139.18	135.98	138.62	7628724
2025-02-19	139.00	139.00	135.26	136.22	3178853
2025-02-20	135.89	136.15	130.79	132.83	3435684
2025-02-21	133.66	133.77	127.44	127.62	4711848
2025-02-24	127.40	128.06	124.37	127.19	5396415
2025-02-25	125.91	125.91	119.89	123.92	6543771
2025-02-26	125.95	128.96	125.47	128.27	3560749
2025-02-27	130.43	130.74	125.16	126.42	2653111
2025-02-28	124.00	127.91	123.00	127.27	5837504
2025-03-03	131.85	132.07	122.68	123.49	5943420
2025-03-04	130.49	134.20	125.41	132.31	9456625
2025-03-05	135.65	147.73	135.47	146.31	9753534
2025-03-06	143.30	144.89	138.31	139.15	7022278
2025-03-07	138.90	139.30	129.93	135.69	7247204
2025-03-10	130.65	132.42	124.31	127.32	9144621
2025-03-11	126.00	129.80	120.81	127.71	6959524
2025-03-12	132.97	133.81	128.70	129.62	5734963
2025-03-13	129.54	130.00	124.59	124.81	4539469
2025-03-14	128.50	129.90	126.68	127.43	3140459
2025-03-17	128.50	133.43	128.47	132.64	5348765
2025-03-18	129.32	130.79	124.10	125.13	6934889
2025-03-19	126.39	128.46	125.89	126.15	3923301
2025-03-20	125.79	127.67	124.63	127.09	4432908
2025-03-21	125.30	126.92	124.52	126.07	3156099
2025-03-24	128.88	130.30	128.08	129.48	3184538
2025-03-25	130.55	131.03	128.24	130.30	4337451
2025-03-26	130.76	132.72	126.65	129.27	3536529
2025-03-27	128.14	136.00	127.90	133.57	5718745
2025-03-28	131.99	133.27	129.99	130.67	3272619
2025-03-31	128.00	130.53	124.55	130.49	3545692
2025-04-01	129.25	133.01	128.53	132.46	5170047
2025-04-02	130.06	137.00	129.85	134.58	3091859
2025-04-03	124.43	124.57	115.70	120.05	15183260
2025-04-04	109.00	112.84	105.99	106.63	15813873
2025-04-07	99.71	113.95	99.50	108.66	11311927
2025-04-08	114.07	115.12	103.53	105.57	7077086
2025-04-09	102.40	120.86	102.40	119.09	10641637
2025-04-10	116.49	118.50	112.02	115.28	4723960
2025-04-11	112.82	118.68	111.14	117.81	4399548
2025-04-14	120.33	124.00	118.04	118.73	3900868
2025-04-15	118.88	120.23	117.63	119.75	4169007
2025-04-16	116.50	121.09	116.02	118.73	6022040
2025-04-17	121.27	123.67	120.39	120.97	3674428
2025-04-21	120.01	120.70	114.60	116.53	2923519
2025-04-22	117.00	120.38	116.53	118.52	3612827
2025-04-23	124.04	125.44	120.30	120.45	4470218
2025-04-24	120.94	125.16	120.01	124.23	6044711
2025-04-25	124.46	128.73	124.29	127.76	3519075
2025-04-28	129.00	130.61	127.21	130.28	3239333
2025-04-29	131.00	134.27	130.23	133.92	3583948
2025-04-30	131.00	134.28	129.17	134.05	3208151
2025-05-01	136.19	138.97	135.66	137.31	3223758
2025-05-02	139.56	143.57	138.75	141.78	3899864
2025-05-05	140.00	143.40	140.00	142.50	2557506
2025-05-06	140.67	143.40	139.80	142.47	3289314
2025-05-07	142.48	144.13	140.23	142.53	4375255
2025-05-08	144.51	147.14	144.25	145.82	3536927
2025-05-09	142.19	143.26	138.24	139.17	4692065
2025-05-12	143.02	143.98	139.12	142.45	7194392
2025-05-13	152.01	155.52	147.26	154.13	12348426
2025-05-14	158.88	163.26	156.59	163.18	11197944
2025-05-15	162.00	164.71	160.45	164.63	6286261
2025-05-16	165.00	165.31	161.28	161.51	3701058
2025-05-19	160.00	162.98	158.00	162.72	3972226

Explore More About SE

Coins representing dividend payouts and trends

SE Dividend History

Discover Sea Ltd'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

SE Stock Split History

Discover Sea Ltd'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

SE Historical Prices

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

Web Analytics