Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
TE Connectivity Ltd (TEL) Historical Prices: Free Download & Interactive Data Table 2025

TEL Historical Prices

Summary

Key Stock Metrics

116.30

(April 7, 2025)

52-Week Low

218.76

(September 18, 2025)

52-Week High

218.76

(September 18, 2025)

All-Time High

217.31

(September 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-07-02	39.20	40.63	38.98	39.97	2008000
2007-07-03	39.98	40.61	39.08	39.66	3752325
2007-07-05	39.60	41.28	39.24	39.45	4277800
2007-07-06	39.40	39.92	38.80	39.82	3950700
2007-07-09	39.55	40.40	38.48	40.30	5369492
2007-07-10	39.50	39.50	38.48	39.00	5483200
2007-07-11	39.00	39.25	38.70	39.06	5964800
2007-07-12	38.95	39.06	38.31	39.01	4094400
2007-07-13	38.30	39.89	38.00	39.47	2064600
2007-07-16	38.00	39.85	37.07	39.30	2514800
2007-07-17	39.02	39.50	38.27	38.86	3913400
2007-07-18	36.95	38.86	36.60	37.94	4909400
2007-07-19	38.04	38.45	37.63	38.10	2078400
2007-07-20	38.10	38.18	37.87	38.03	3406800
2007-07-23	35.10	39.00	35.10	38.91	2164500
2007-07-24	38.72	39.22	38.13	38.40	2119000
2007-07-25	38.25	38.57	38.00	38.47	2421500
2007-07-26	38.00	38.30	36.72	37.56	3630300
2007-07-27	36.00	38.13	35.73	36.95	2912900
2007-07-30	36.40	36.45	35.58	36.05	2915500
2007-07-31	36.05	36.08	35.70	35.82	2148800
2007-08-01	34.92	36.00	34.76	35.22	3771700
2007-08-02	34.61	35.50	34.09	35.27	2519100
2007-08-03	35.10	35.43	35.00	35.09	2445000
2007-08-06	35.20	35.32	34.98	35.15	3896600
2007-08-07	34.85	35.38	34.00	34.85	2624200
2007-08-08	32.09	35.47	32.09	34.74	3355761
2007-08-09	34.30	34.77	33.62	33.73	2058526
2007-08-10	33.73	33.73	32.38	32.81	6034514
2007-08-13	33.00	33.25	32.39	32.99	3860000
2007-08-14	33.13	33.25	32.12	32.45	6021869
2007-08-15	32.53	33.24	32.50	32.96	4280447
2007-08-16	32.06	33.25	32.00	33.04	4133279
2007-08-17	33.90	35.23	33.50	35.10	3026504
2007-08-20	34.87	35.98	34.60	34.95	1948772
2007-08-21	33.90	34.97	33.85	34.67	2257583
2007-08-22	34.75	35.34	34.30	34.86	2233000
2007-08-23	35.25	35.53	34.87	35.36	3054100
2007-08-24	35.28	37.00	35.10	36.27	2105000
2007-08-27	36.20	36.56	35.40	35.47	1431130
2007-08-28	34.95	35.63	34.90	35.12	2243700
2007-08-29	35.32	35.50	34.81	35.36	1615900
2007-08-30	35.08	35.97	34.63	34.96	1590000
2007-08-31	34.53	35.55	34.00	34.87	2286900
2007-09-04	34.87	35.02	34.30	34.91	1909737
2007-09-05	34.50	34.77	33.95	34.69	2133000
2007-09-06	32.00	36.69	32.00	35.23	3414700
2007-09-07	34.80	34.81	33.15	33.50	1869400
2007-09-10	33.41	33.95	33.17	33.20	2340000
2007-09-11	33.27	33.46	32.60	33.04	1921100
2007-09-12	32.82	33.19	32.40	32.56	2867900
2007-09-13	33.01	33.22	32.65	32.89	2351800
2007-09-14	32.68	33.69	32.63	33.06	2744500
2007-09-17	32.80	33.31	32.59	33.14	2246100
2007-09-18	33.03	34.99	32.62	33.59	2236900
2007-09-19	34.00	34.59	32.54	33.07	13839200
2007-09-20	33.07	33.66	32.80	33.46	1814900
2007-09-21	33.86	33.97	33.18	33.45	2627700
2007-09-24	33.53	33.71	33.03	33.39	1549200
2007-09-25	33.33	33.77	33.14	33.77	1516500
2007-09-26	34.25	35.35	34.22	34.54	3838200
2007-09-27	34.74	35.75	34.54	35.18	2099800
2007-09-28	35.02	35.53	34.85	35.43	1689100
2007-10-01	35.70	36.64	34.93	36.28	2717400
2007-10-02	36.00	36.25	35.72	35.95	3089200
2007-10-03	35.96	36.00	35.25	35.66	2326900
2007-10-04	35.66	36.47	34.92	35.90	3080200
2007-10-05	35.85	36.89	35.81	36.05	2334300
2007-10-08	36.23	37.33	36.18	37.12	1454000
2007-10-09	37.12	37.33	36.57	36.73	1705100
2007-10-10	36.39	37.12	36.33	36.84	5578600
2007-10-11	37.00	37.24	36.35	36.65	2205100
2007-10-12	36.49	37.09	36.37	37.00	1053752
2007-10-15	37.15	37.43	36.81	36.97	1559500
2007-10-16	37.00	37.20	36.58	36.99	1650944
2007-10-17	37.10	37.50	36.60	36.90	3160400
2007-10-18	36.77	36.93	36.65	36.88	1985200
2007-10-19	36.82	36.92	36.06	36.24	2757200
2007-10-22	35.89	36.30	35.27	35.68	2174900
2007-10-23	35.90	36.10	35.00	35.12	1272900
2007-10-24	35.10	35.10	33.89	34.56	1403600
2007-10-25	34.64	34.65	33.77	34.04	1674200
2007-10-26	34.28	34.49	33.48	33.70	1261800
2007-10-29	33.94	34.60	33.87	34.38	1365500
2007-10-30	34.25	35.54	34.08	35.00	1200900
2007-10-31	34.95	35.76	34.73	35.67	1849800
2007-11-01	35.62	36.00	35.02	35.17	1795700
2007-11-02	34.75	35.74	34.75	35.37	1401800
2007-11-05	35.23	35.23	33.54	33.76	1604456
2007-11-06	33.76	33.77	32.65	33.77	1189300
2007-11-07	33.36	33.48	32.55	32.99	3030334
2007-11-08	33.02	33.38	32.85	33.14	3261424
2007-11-09	32.64	33.22	31.77	32.57	3085063
2007-11-12	32.45	32.61	31.31	31.36	1948018
2007-11-13	31.38	33.41	31.36	32.35	1823124
2007-11-14	32.61	33.06	32.47	32.50	2809193
2007-11-15	32.31	33.15	31.98	33.10	2679621
2007-11-16	34.87	35.86	34.11	35.02	6458797
2007-11-19	34.73	35.78	34.73	35.05	4377080
2007-11-20	35.04	35.36	34.66	35.20	2640607
2007-11-21	34.84	35.55	34.55	35.01	2227035
2007-11-23	35.17	35.43	34.79	35.43	662117
2007-11-26	35.36	35.95	34.48	34.64	2325786
2007-11-27	34.75	35.01	34.06	34.48	4715234
2007-11-28	34.67	35.96	34.28	35.69	3414130
2007-11-29	35.51	36.82	35.39	36.60	1798066
2007-11-30	36.67	37.45	36.37	37.39	2650474
2007-12-03	37.01	37.62	37.01	37.26	2246953
2007-12-04	36.96	37.26	36.67	36.80	1435935
2007-12-05	37.07	37.07	36.40	36.80	2212850
2007-12-06	36.79	37.97	36.72	37.63	1866010
2007-12-07	37.62	37.81	37.07	37.42	1468835
2007-12-10	37.45	37.49	36.60	37.38	1351546
2007-12-11	37.36	37.89	36.43	36.51	2054415
2007-12-12	37.24	37.44	36.55	37.14	1974875
2007-12-13	36.88	37.37	36.54	36.96	2044868
2007-12-14	37.04	37.09	36.25	36.54	1398835
2007-12-17	36.31	37.00	36.10	36.53	3536222
2007-12-18	36.72	37.68	36.42	36.81	2270000
2007-12-19	37.00	37.30	36.54	36.80	1409037
2007-12-20	36.99	37.02	36.30	36.58	1987236
2007-12-21	37.04	38.14	36.86	37.28	3072226
2007-12-24	36.96	38.09	36.96	37.94	512089
2007-12-26	37.46	38.46	37.46	37.97	971860
2007-12-27	37.82	38.12	37.00	37.45	1529271
2007-12-28	37.82	38.14	37.02	37.80	1393288
2007-12-31	37.61	37.75	36.82	37.13	1213827
2008-01-02	37.13	37.25	36.23	36.77	2516600
2008-01-03	36.56	37.78	36.56	36.68	1973968
2008-01-04	36.40	36.64	35.43	35.52	2505624
2008-01-07	35.70	35.77	34.04	34.26	2236311
2008-01-08	34.28	34.36	32.81	32.92	2672425
2008-01-09	32.82	33.53	32.37	33.37	2242300
2008-01-10	33.05	34.14	32.95	33.82	2806130
2008-01-11	33.45	34.03	33.15	33.42	1583800
2008-01-14	33.62	34.99	33.45	34.32	1323590
2008-01-15	33.84	34.28	33.08	33.17	1946732
2008-01-16	33.09	34.18	32.60	33.71	2136786
2008-01-17	33.74	34.11	32.61	32.71	2393200
2008-01-18	32.93	33.35	31.58	32.26	3082001
2008-01-22	30.65	32.31	30.65	31.74	2592139
2008-01-23	30.76	31.44	30.19	31.41	4390777
2008-01-24	31.28	32.70	31.28	32.61	3579522
2008-01-25	32.86	33.41	32.70	33.23	3096700
2008-01-28	33.41	33.41	32.41	33.36	1524841
2008-01-29	33.63	33.71	32.68	32.81	1490174
2008-01-30	32.67	34.25	31.53	33.40	2217436
2008-01-31	32.64	34.26	32.64	33.74	2408600
2008-02-01	34.04	34.32	33.63	33.89	1808206
2008-02-04	33.76	34.18	32.73	33.84	1776890
2008-02-05	32.05	33.53	32.05	32.61	1914003
2008-02-06	33.20	36.30	33.20	34.75	5885497
2008-02-07	34.80	35.15	33.93	35.12	2393968
2008-02-08	34.99	35.21	34.22	34.60	1197400
2008-02-11	34.61	35.38	34.47	35.12	1453430
2008-02-12	35.28	35.63	34.88	35.20	1213876
2008-02-13	35.40	36.35	35.27	35.85	1204685
2008-02-14	35.70	35.82	34.93	35.20	1804774
2008-02-15	35.19	35.19	34.51	35.08	2088764
2008-02-19	35.41	35.61	34.88	35.18	1251499
2008-02-20	34.70	35.19	34.37	35.00	1610914
2008-02-21	35.05	35.19	34.06	34.16	1365400
2008-02-22	34.36	34.73	34.20	34.53	1627758
2008-02-25	34.73	34.86	34.28	34.68	1585916
2008-02-26	34.58	35.22	34.28	34.67	2177300
2008-02-27	34.49	34.96	34.20	34.44	2229087
2008-02-28	34.00	34.18	33.43	33.49	2024910
2008-02-29	33.04	33.58	32.71	32.90	2500578
2008-03-03	32.87	33.15	32.56	32.95	1344304
2008-03-04	32.59	33.01	32.35	32.91	1751974
2008-03-05	32.93	33.18	32.51	32.69	1643180
2008-03-06	32.67	32.91	32.09	32.47	1832938
2008-03-07	32.16	33.45	32.16	32.43	1789178
2008-03-10	32.39	33.15	31.42	31.43	2281503
2008-03-11	31.95	32.32	31.68	32.18	4316715
2008-03-12	32.19	32.78	32.10	32.23	1558439
2008-03-13	32.26	32.71	31.73	32.08	4834502
2008-03-14	32.38	32.57	31.34	31.73	2962949
2008-03-17	31.06	32.34	30.58	31.18	3101292
2008-03-18	31.71	32.24	31.37	32.14	2940315
2008-03-19	32.23	32.73	31.76	32.01	2248338
2008-03-20	32.35	32.95	31.92	32.86	2988209
2008-03-24	33.01	33.90	32.72	33.80	2155358
2008-03-25	33.74	33.88	33.30	33.61	1796012
2008-03-26	33.38	34.20	33.22	34.04	1674187
2008-03-27	34.01	34.29	33.46	33.47	1494060
2008-03-28	33.93	34.16	33.43	33.83	1784659
2008-03-31	34.20	34.43	33.59	34.32	2577851
2008-04-01	34.41	34.62	34.01	34.48	2808943
2008-04-02	34.44	35.06	34.21	35.00	2863072
2008-04-03	34.92	35.10	34.41	34.97	1544270
2008-04-04	34.76	36.37	34.52	35.84	2005714
2008-04-07	35.77	36.26	35.64	35.80	1344955
2008-04-08	35.45	35.68	34.91	35.03	1572800
2008-04-09	35.12	35.13	34.67	34.93	1139770
2008-04-10	34.85	34.97	34.47	34.74	1306553
2008-04-11	34.50	34.74	34.12	34.14	1782195
2008-04-14	33.95	34.72	33.93	34.43	1152415
2008-04-15	34.58	34.63	33.60	34.04	1462664
2008-04-16	34.26	35.24	34.26	34.92	1725310
2008-04-17	34.89	35.49	34.64	35.38	1628095
2008-04-18	35.90	36.99	35.90	36.87	2268113
2008-04-21	36.60	36.60	36.16	36.38	1596833
2008-04-22	36.16	36.18	35.32	35.50	1512776
2008-04-23	35.70	36.48	35.57	36.07	1809250
2008-04-24	36.06	37.43	35.90	37.19	2097864
2008-04-25	37.27	37.71	36.81	37.61	1341414
2008-04-28	37.38	37.67	37.09	37.18	1507840
2008-04-29	37.11	37.75	37.11	37.63	1477594
2008-04-30	37.63	38.20	37.39	37.41	2005999
2008-05-01	38.27	40.00	38.25	39.95	6447821
2008-05-02	39.75	40.00	39.10	39.81	2481363
2008-05-05	39.62	39.63	38.92	39.19	2176322
2008-05-06	39.15	39.15	37.47	38.59	2095280
2008-05-07	38.54	38.67	37.34	37.90	3136675
2008-05-08	37.91	38.80	37.86	38.24	2687702
2008-05-09	37.70	38.50	37.70	38.15	2269747
2008-05-12	38.36	38.45	38.01	38.33	1838666
2008-05-13	38.65	38.96	37.87	38.09	1542882
2008-05-14	38.19	38.20	37.64	37.74	2152254
2008-05-15	37.70	37.70	37.02	37.42	2413817
2008-05-16	38.47	39.19	37.51	39.17	2816252
2008-05-19	39.15	39.50	38.85	39.06	1790339
2008-05-20	38.80	38.90	38.08	38.38	1482895
2008-05-21	38.52	38.62	37.94	38.03	1612423
2008-05-22	37.91	38.32	37.69	37.79	1223883
2008-05-23	37.69	38.44	37.50	38.13	1216225
2008-05-27	37.86	39.30	37.86	39.15	2017745
2008-05-28	39.34	39.38	38.97	39.38	1570480
2008-05-29	39.16	39.97	38.72	39.49	1320789
2008-05-30	39.77	40.26	39.50	40.12	2392742
2008-06-02	40.04	40.34	39.15	39.81	1445417
2008-06-03	40.09	40.15	38.64	39.05	1489917
2008-06-04	39.09	39.30	38.58	38.93	2355669
2008-06-05	38.99	39.22	38.52	38.99	3223161
2008-06-06	38.77	39.37	38.26	38.29	2117977
2008-06-09	38.30	39.08	38.09	38.79	2009574
2008-06-10	38.45	38.77	38.23	38.30	2661097
2008-06-11	38.50	38.50	37.35	37.44	2354302
2008-06-12	37.96	38.44	37.68	38.01	2340359
2008-06-13	38.44	38.55	37.88	38.55	2242981
2008-06-16	38.63	39.36	37.96	39.10	2039508
2008-06-17	39.12	39.20	38.29	38.32	1320376
2008-06-18	37.87	38.30	37.19	37.20	2340495
2008-06-19	37.25	38.03	37.01	37.64	2965457
2008-06-20	37.60	37.66	36.65	36.81	3180315
2008-06-23	37.00	37.07	36.05	36.25	5424318
2008-06-24	36.05	37.08	36.01	37.01	3006737
2008-06-25	37.05	37.24	36.47	36.74	2488230
2008-06-26	36.24	36.66	35.50	35.60	3937498
2008-06-27	35.63	36.16	35.39	36.03	4358913
2008-06-30	36.00	36.09	35.73	35.82	2223136
2008-07-01	35.67	35.99	34.96	35.45	3933713
2008-07-02	35.52	36.11	35.39	35.39	2400604
2008-07-03	35.72	36.12	34.96	35.14	1659844
2008-07-07	35.12	35.81	34.69	35.11	1904089
2008-07-08	34.97	35.24	34.26	35.18	3519420
2008-07-09	35.08	35.87	34.93	34.93	2042095
2008-07-10	35.06	35.73	34.90	35.35	1845866
2008-07-11	34.97	35.63	33.85	34.91	2947648
2008-07-14	35.25	35.27	34.10	34.51	2569992
2008-07-15	34.18	35.00	34.10	34.74	2600895
2008-07-16	34.73	35.29	34.47	35.21	1772803
2008-07-17	35.29	37.02	34.79	36.92	2765814
2008-07-18	36.84	36.90	36.08	36.38	3067677
2008-07-21	36.49	36.78	35.43	36.07	1722207
2008-07-22	35.65	36.91	35.65	36.91	1432692
2008-07-23	37.02	37.57	36.68	37.40	1787888
2008-07-24	37.34	37.50	36.17	36.25	1405484
2008-07-25	36.43	36.64	36.05	36.38	1244397
2008-07-28	36.37	36.45	35.24	35.51	1926680
2008-07-29	35.56	36.37	35.19	35.57	3995675
2008-07-30	34.85	35.60	31.10	33.74	6792650
2008-07-31	33.21	34.01	32.80	33.14	3758558
2008-08-01	33.33	33.43	32.46	32.74	3034483
2008-08-04	32.75	33.03	32.29	32.47	2718658
2008-08-05	32.61	33.37	32.13	33.15	3539526
2008-08-06	32.99	33.96	32.99	33.80	3030016
2008-08-07	33.66	33.79	33.29	33.43	4037363
2008-08-08	33.25	34.56	33.25	34.30	2917676
2008-08-11	34.02	35.09	33.83	34.73	1487528
2008-08-12	34.69	34.99	34.36	34.68	1810487
2008-08-13	34.53	34.90	33.95	34.25	1923401
2008-08-14	33.91	34.78	33.57	34.64	1835100
2008-08-15	34.81	35.25	34.30	34.38	2207789
2008-08-18	34.40	34.91	34.18	34.47	1760367
2008-08-19	34.37	34.72	34.07	34.35	1628465
2008-08-20	34.45	34.46	33.42	33.44	1761049
2008-08-21	33.14	33.46	32.90	33.19	2294164
2008-08-22	33.27	33.43	32.79	32.90	4542121
2008-08-25	32.69	32.97	32.04	32.10	2759367
2008-08-26	32.10	32.57	31.81	32.00	2382223
2008-08-27	31.97	32.25	31.73	32.07	4511525
2008-08-28	32.33	33.05	32.18	32.90	2210833
2008-08-29	32.80	33.69	32.72	32.91	2425610
2008-09-02	32.85	33.41	32.60	32.84	2855547
2008-09-03	32.78	32.84	31.51	31.79	4792153
2008-09-04	31.64	31.65	30.41	30.55	5903676
2008-09-05	30.48	30.92	30.21	30.50	4961856
2008-09-08	30.90	31.22	29.98	30.39	5340248
2008-09-09	30.50	30.75	30.13	30.13	3570122
2008-09-10	30.40	30.61	30.02	30.17	2740867
2008-09-11	29.81	30.11	29.40	30.07	3057139
2008-09-12	29.52	30.11	29.46	29.89	2582288
2008-09-15	29.28	29.65	28.29	28.33	5182432
2008-09-16	28.07	28.17	27.15	28.04	6367326
2008-09-17	27.67	28.01	26.83	26.90	4252834
2008-09-18	27.27	27.55	25.76	26.90	5172221
2008-09-19	27.05	30.50	27.05	30.15	5557151
2008-09-22	30.04	30.66	28.99	29.15	4194680
2008-09-23	29.15	29.49	28.27	28.36	4063298
2008-09-24	28.24	28.81	27.96	28.25	3246020
2008-09-25	28.76	28.92	28.14	28.35	2682244
2008-09-26	27.84	28.35	27.06	27.39	3698674
2008-09-29	27.39	27.82	24.90	25.00	5685801
2008-09-30	25.25	27.67	25.02	27.66	7946184
2008-10-01	27.44	27.91	26.60	27.61	4541644
2008-10-02	27.59	27.59	25.75	25.76	5089434
2008-10-03	26.30	27.19	25.60	25.65	2965413
2008-10-06	24.99	25.63	23.44	25.12	5994887
2008-10-07	25.39	25.57	22.93	23.11	3942474
2008-10-08	22.32	24.17	22.03	22.15	4247088
2008-10-09	22.30	22.43	20.99	20.99	4415096
2008-10-10	20.00	21.71	18.68	20.37	5572058
2008-10-13	21.37	22.41	20.82	22.32	3204563
2008-10-14	23.16	23.69	21.73	22.52	3604147
2008-10-15	21.94	22.22	20.49	20.60	5065069
2008-10-16	18.79	20.91	18.79	20.80	5481671
2008-10-17	18.99	21.31	18.99	20.14	4468218
2008-10-20	19.90	21.07	19.88	20.96	4008729
2008-10-21	20.65	21.36	20.45	20.56	3505251
2008-10-22	20.05	20.37	19.53	19.95	4336359
2008-10-23	19.94	20.14	18.50	19.40	5647896
2008-10-24	18.01	19.00	16.69	17.69	4500553
2008-10-27	17.43	17.85	16.80	16.88	4867133
2008-10-28	17.21	18.74	16.96	18.64	5192218
2008-10-29	18.64	18.86	17.66	17.76	6447041
2008-10-30	18.19	19.04	18.00	18.61	4280323
2008-10-31	18.74	19.75	18.43	19.44	3886600
2008-11-03	19.50	20.18	19.46	19.89	2869641
2008-11-04	20.56	20.90	19.77	20.32	2521162
2008-11-05	20.06	20.67	18.87	19.01	2247396
2008-11-06	18.56	18.56	15.77	16.78	8602328
2008-11-07	16.80	17.84	16.50	17.68	3624358
2008-11-10	17.95	17.99	15.73	16.00	4423219
2008-11-11	15.84	16.00	13.94	14.13	4971977
2008-11-12	13.75	14.30	12.95	13.10	5961485
2008-11-13	13.08	14.88	13.08	14.86	7397219
2008-11-14	14.42	15.07	13.92	14.50	6443013
2008-11-17	14.26	14.40	13.96	14.11	7268207
2008-11-18	14.18	14.59	13.86	14.56	5152473
2008-11-19	14.55	14.70	13.89	14.02	5809042
2008-11-20	13.79	14.53	12.86	12.97	4790822
2008-11-21	13.29	14.64	12.85	14.60	7485581
2008-11-24	14.91	15.42	14.71	15.00	5103803
2008-11-25	15.27	16.05	14.78	15.30	4019072
2008-11-26	14.99	16.03	14.85	15.94	2059484
2008-11-28	15.82	16.57	15.68	16.48	1354232
2008-12-01	15.78	16.00	15.12	15.18	3720070
2008-12-02	15.41	15.58	14.90	15.41	3111170
2008-12-03	15.05	17.01	14.90	16.93	4207027
2008-12-04	16.52	17.02	15.87	16.10	3730433
2008-12-05	16.06	17.38	15.61	17.27	3421902
2008-12-08	17.38	18.16	17.38	17.66	2990629
2008-12-09	17.48	17.70	16.85	16.96	3092076
2008-12-10	16.90	17.18	16.57	16.88	2899478
2008-12-11	16.56	16.85	15.65	15.88	3095480
2008-12-12	15.42	16.33	14.55	16.06	4044615
2008-12-15	15.67	16.20	15.21	15.52	3289637
2008-12-16	15.80	16.72	15.57	16.63	3620438
2008-12-17	16.51	17.09	16.36	16.61	3343953
2008-12-18	16.75	16.75	16.14	16.45	3405682
2008-12-19	16.58	16.72	15.42	15.72	6061680
2008-12-22	15.69	15.69	15.02	15.07	3404824
2008-12-23	15.52	15.95	15.07	15.23	2473741
2008-12-24	15.21	15.40	15.01	15.25	935934
2008-12-26	15.27	15.39	15.13	15.23	1508078
2008-12-29	15.25	15.25	14.73	15.17	2064828
2008-12-30	15.23	16.01	15.20	15.97	2235914
2008-12-31	15.96	16.38	15.84	16.21	1792265
2009-01-02	16.49	17.31	16.04	17.23	2300618
2009-01-05	17.03	17.55	16.90	16.96	3216842
2009-01-06	17.16	17.74	17.11	17.55	3423818
2009-01-07	17.21	17.86	17.19	17.50	2436964
2009-01-08	17.34	17.34	16.76	17.05	3111227
2009-01-09	16.98	17.09	16.45	16.92	2862840
2009-01-12	16.89	17.11	16.81	16.99	3658724
2009-01-13	16.21	16.28	15.70	16.02	5124833
2009-01-14	15.79	15.79	14.89	15.19	4745060
2009-01-15	15.19	16.02	14.60	15.86	5578069
2009-01-16	16.28	16.39	15.55	15.82	4244365
2009-01-20	15.82	16.02	14.92	15.07	4520026
2009-01-21	15.41	15.66	15.01	15.58	3809818
2009-01-22	15.25	15.66	14.95	15.57	3898670
2009-01-23	15.28	16.02	14.90	15.64	3569372
2009-01-26	15.60	16.01	15.35	15.45	4061956
2009-01-27	15.59	15.90	15.38	15.74	4137744
2009-01-28	14.26	15.19	13.80	15.05	10134982
2009-01-29	14.87	15.08	14.60	14.76	4087126
2009-01-30	14.50	14.93	14.03	14.16	4963481
2009-02-02	13.96	14.04	13.45	13.73	4529801
2009-02-03	13.95	13.95	13.23	13.78	4822048
2009-02-04	13.82	14.34	13.82	13.97	4560929
2009-02-05	13.79	14.45	13.71	14.33	3900619
2009-02-06	14.17	14.94	14.16	14.77	2505948
2009-02-09	14.59	14.82	14.50	14.63	2525387
2009-02-10	14.46	14.63	13.58	13.78	7087418
2009-02-11	13.84	14.03	13.66	13.90	3373279
2009-02-12	13.50	13.71	13.25	13.71	4525533
2009-02-13	13.69	14.00	13.58	13.85	3369831
2009-02-17	13.33	13.42	12.75	12.80	5885548
2009-02-18	12.86	12.90	12.18	12.28	7526470
2009-02-19	12.56	12.56	11.55	11.57	4968692
2009-02-20	11.31	11.50	10.77	11.01	7413835
2009-02-23	11.15	11.15	10.11	10.15	4135666
2009-02-24	10.27	10.72	10.09	10.63	4079226
2009-02-25	10.61	10.64	10.10	10.34	4739629
2009-02-26	10.60	10.60	9.73	9.75	5194985
2009-02-27	9.53	9.82	9.38	9.48	3972503
2009-03-02	9.27	9.47	8.88	8.95	4673328
2009-03-03	9.16	9.21	8.79	8.87	4578530
2009-03-04	9.10	9.26	8.93	9.10	6607481
2009-03-05	8.84	8.92	7.95	7.99	7264050
2009-03-06	8.04	8.30	7.59	7.88	8471165
2009-03-09	7.80	8.03	7.40	7.44	5481569
2009-03-10	7.57	8.38	7.51	8.31	6375442
2009-03-11	8.39	8.94	8.29	8.67	6106800
2009-03-12	8.66	9.15	8.56	9.07	3383417
2009-03-13	9.10	9.58	8.87	9.51	4646432
2009-03-16	9.61	9.96	9.37	9.37	3916012
2009-03-17	9.37	9.43	8.94	9.20	6967210
2009-03-18	9.12	10.03	9.05	9.91	5096715
2009-03-19	9.87	10.79	9.87	10.55	5800953
2009-03-20	10.56	10.91	10.12	10.35	6556102
2009-03-23	10.57	11.09	10.39	11.06	4646877
2009-03-24	10.89	11.07	10.62	10.72	4680080
2009-03-25	10.72	11.28	10.66	10.99	4071660
2009-03-26	11.09	12.19	11.09	12.14	4736611
2009-03-27	11.78	12.11	11.66	11.98	4691009
2009-03-30	11.67	11.73	10.38	10.54	4506023
2009-03-31	10.70	11.30	10.33	11.04	5560471
2009-04-01	10.87	11.25	10.49	11.20	5108545
2009-04-02	11.45	13.03	11.30	12.83	8530617
2009-04-03	12.82	12.88	12.32	12.82	3869005
2009-04-06	12.70	12.82	12.25	12.57	5349490
2009-04-07	12.36	12.48	11.82	11.96	4487326
2009-04-08	12.20	12.32	11.97	12.29	4281216
2009-04-09	12.59	13.55	12.40	13.42	4326247
2009-04-13	13.35	13.36	12.68	13.07	2058267
2009-04-14	12.96	13.34	12.57	13.17	3490107
2009-04-15	13.23	13.29	12.67	13.00	3223960
2009-04-16	13.20	14.41	12.70	14.27	4260446
2009-04-17	15.58	17.50	15.58	16.23	9921080
2009-04-20	15.89	15.89	14.39	14.95	5949753
2009-04-21	14.81	15.68	14.78	15.65	5731628
2009-04-22	15.51	16.56	15.33	16.04	6261181
2009-04-23	16.00	16.25	15.67	16.09	5987376
2009-04-24	16.29	17.26	16.17	17.05	5289794
2009-04-27	16.82	17.17	16.42	16.78	5447221
2009-04-28	16.51	17.06	16.17	16.88	3921008
2009-04-29	16.82	18.35	16.50	17.88	6618367
2009-04-30	18.10	18.19	17.34	17.44	6206501
2009-05-01	17.41	17.75	17.26	17.74	6149492
2009-05-04	17.77	18.57	17.40	18.55	5273935
2009-05-05	18.25	18.71	18.10	18.34	3511763
2009-05-06	18.57	18.65	17.78	18.14	4149541
2009-05-07	18.50	18.50	17.31	17.57	3723288
2009-05-08	17.76	18.17	17.42	17.95	3883616
2009-05-11	17.68	17.87	17.18	17.46	5211620
2009-05-12	17.60	18.05	17.18	17.85	5928373
2009-05-13	17.40	17.43	16.06	16.28	5427576
2009-05-14	16.40	17.41	16.28	17.09	3835015
2009-05-15	17.09	17.42	16.66	16.80	4716592
2009-05-18	16.91	17.50	16.76	17.48	2676309
2009-05-19	17.61	17.91	17.13	17.71	2875123
2009-05-20	17.92	18.31	17.45	17.52	3635781
2009-05-21	17.24	17.50	16.60	16.85	3257647
2009-05-22	16.85	17.19	16.60	16.86	3178373
2009-05-26	16.75	17.68	16.69	17.57	3552061
2009-05-27	17.32	18.14	17.28	17.41	3168355
2009-05-28	17.36	17.78	16.87	17.42	2998176
2009-05-29	17.50	17.55	16.92	17.37	4144000
2009-06-01	17.73	19.06	17.69	18.85	4870599
2009-06-02	18.81	18.90	18.17	18.55	3218111
2009-06-03	18.88	19.05	18.31	18.79	5256445
2009-06-04	18.85	20.41	18.85	20.39	5829901
2009-06-05	20.45	20.85	19.71	19.86	4600109
2009-06-08	19.82	20.00	19.24	19.81	2474411
2009-06-09	19.95	20.03	19.65	19.96	2407788
2009-06-10	20.00	20.24	19.29	19.86	2839067
2009-06-11	19.87	20.41	19.87	20.05	3791825
2009-06-12	19.99	19.99	19.49	19.87	1613645
2009-06-15	19.24	19.46	19.08	19.26	2806953
2009-06-16	21.14	21.77	19.92	19.98	8582966
2009-06-17	19.84	20.21	19.58	19.66	3805225
2009-06-18	19.73	20.45	19.62	20.31	4982869
2009-06-19	20.51	20.55	20.00	20.22	5557417
2009-06-22	19.64	20.04	18.97	19.09	6752391
2009-06-23	18.74	19.10	18.31	18.59	17966101
2009-06-24	18.76	18.80	18.05	18.20	13650896
2009-06-25	17.92	18.60	17.83	18.00	147440070
2009-06-26	18.07	18.56	17.87	18.35	15740195
2009-06-29	18.40	18.75	18.25	18.48	8262035
2009-06-30	18.61	18.75	18.20	18.59	8520214
2009-07-01	18.60	18.95	18.44	18.47	8473853
2009-07-02	18.39	18.52	17.74	17.85	5769443
2009-07-06	17.67	17.82	16.61	16.99	8685792
2009-07-07	17.18	17.47	16.64	16.68	6864344
2009-07-08	16.76	17.40	16.12	16.71	6683368
2009-07-09	17.01	17.21	16.62	16.74	4404464
2009-07-10	16.63	16.87	16.41	16.68	3456634
2009-07-13	16.89	17.11	16.45	17.02	4182744
2009-07-14	17.00	17.39	16.77	17.30	4653892
2009-07-15	17.44	18.80	17.40	18.75	9044676
2009-07-16	18.65	19.01	18.46	18.86	3843871
2009-07-17	18.80	18.94	18.62	18.77	2721320
2009-07-20	18.86	19.50	18.83	19.35	5239330
2009-07-21	19.55	19.82	19.11	19.36	4899836
2009-07-22	19.33	19.72	19.15	19.47	2937369
2009-07-23	19.50	20.32	19.42	20.29	3573055
2009-07-24	20.04	20.50	19.87	20.50	4747758
2009-07-27	20.50	20.71	20.00	20.68	4356845
2009-07-28	20.32	20.74	19.77	20.66	4162665
2009-07-29	21.46	21.53	20.78	21.18	5554425
2009-07-30	21.86	21.96	21.48	21.60	4683614
2009-07-31	21.66	22.00	21.27	21.47	3035195
2009-08-03	21.59	22.59	21.41	22.08	4744837
2009-08-04	21.95	22.37	21.82	22.22	2961926
2009-08-05	22.13	22.59	21.89	21.98	2347027
2009-08-06	22.06	22.07	21.50	21.69	1886609
2009-08-07	22.06	22.32	21.92	22.26	3063254
2009-08-10	22.32	22.55	22.09	22.27	2468281
2009-08-11	22.02	22.43	21.95	22.26	3345262
2009-08-12	22.10	23.08	22.10	22.78	2143642
2009-08-13	22.84	23.35	22.69	23.29	3625833
2009-08-14	23.15	23.44	22.54	22.74	3296934
2009-08-17	22.30	22.33	22.02	22.28	1551686
2009-08-18	22.26	22.71	22.18	22.69	1461036
2009-08-19	22.23	23.21	22.23	23.17	2781417
2009-08-20	23.04	23.49	23.04	23.38	2358369
2009-08-21	23.46	23.74	23.33	23.55	3027635
2009-08-24	23.57	23.95	23.39	23.45	3319686
2009-08-25	23.67	23.67	23.24	23.49	2046119
2009-08-26	23.50	23.63	23.26	23.32	2555997
2009-08-27	23.37	23.39	22.67	23.26	2218312
2009-08-28	23.36	24.24	23.22	23.42	3120218
2009-08-31	23.14	23.30	22.60	22.82	1754307
2009-09-01	22.59	23.05	21.88	21.98	2142550
2009-09-02	21.84	22.20	21.54	21.60	2236398
2009-09-03	21.66	22.47	21.66	22.46	1757037
2009-09-04	22.51	23.01	22.32	22.93	2224741
2009-09-08	23.13	23.46	23.04	23.22	1875563
2009-09-09	23.16	24.03	23.01	23.80	2801272
2009-09-10	23.77	24.20	23.49	23.94	2482392
2009-09-11	23.83	24.14	23.59	23.79	2131260
2009-09-14	23.63	23.66	23.18	23.57	1567160
2009-09-15	23.70	24.01	23.50	23.86	1910339
2009-09-16	24.07	24.12	23.35	23.64	4173658
2009-09-17	23.71	23.76	23.36	23.53	3064882
2009-09-18	23.54	23.88	23.37	23.80	3072945
2009-09-21	23.73	23.73	23.13	23.30	2593502
2009-09-22	23.56	24.04	23.56	23.63	1445056
2009-09-23	23.71	23.83	23.23	23.23	1485465
2009-09-24	23.31	23.44	22.39	22.56	3179490
2009-09-25	22.58	22.86	22.43	22.56	2181118
2009-09-28	22.63	23.26	22.63	23.03	1936150
2009-09-29	22.99	23.08	21.93	22.08	2622367
2009-09-30	22.34	22.39	21.50	22.28	2302269
2009-10-01	21.99	22.21	21.56	21.67	4283233
2009-10-02	21.40	21.53	20.90	21.12	3715707
2009-10-05	21.09	21.57	21.09	21.34	2259638
2009-10-06	21.58	21.85	21.52	21.63	1836156
2009-10-07	21.59	21.81	21.41	21.60	3495508
2009-10-08	21.68	21.99	21.52	21.87	2555048
2009-10-09	21.83	22.61	21.80	22.61	2541524
2009-10-12	22.63	23.08	22.45	22.59	2108825
2009-10-13	22.54	22.83	22.44	22.51	2765332
2009-10-14	23.74	24.01	23.10	23.86	3423362
2009-10-15	23.62	24.03	23.37	23.88	1873332
2009-10-16	23.71	23.91	23.45	23.64	1899747
2009-10-19	23.56	24.34	23.56	24.06	2764722
2009-10-20	24.00	24.28	23.66	23.95	2715684
2009-10-21	23.86	24.39	23.76	23.89	2303995
2009-10-22	23.75	24.04	23.13	23.87	2524763
2009-10-23	23.99	23.99	23.05	23.26	1685280
2009-10-26	22.92	23.43	22.43	22.64	2269354
2009-10-27	22.75	22.75	22.08	22.15	2010311
2009-10-28	21.98	21.98	21.28	21.40	2818787
2009-10-29	21.52	22.19	21.46	22.05	2026700
2009-10-30	22.07	22.25	21.04	21.25	3355607
2009-11-02	21.33	21.60	21.01	21.44	2360696
2009-11-03	21.36	21.82	21.03	21.71	1977830
2009-11-04	23.80	23.95	22.45	22.51	3766530
2009-11-05	22.78	23.47	22.58	22.99	3146372
2009-11-06	22.82	23.32	22.71	22.77	2314470
2009-11-09	23.05	23.26	22.73	22.95	2733706
2009-11-10	22.68	23.45	22.68	22.94	4040519
2009-11-11	23.07	23.86	23.07	23.59	2858245
2009-11-12	23.71	23.98	23.58	23.68	2176947
2009-11-13	23.63	24.13	23.63	24.12	2576723
2009-11-16	24.34	24.96	24.13	24.35	2748148
2009-11-17	24.26	24.65	23.78	24.60	2972253
2009-11-18	24.50	24.64	24.02	24.39	2242560
2009-11-19	24.10	24.23	23.69	23.98	1568896
2009-11-20	23.73	24.10	23.69	23.84	1731678
2009-11-23	24.00	24.55	23.90	24.01	2093664
2009-11-24	24.00	24.16	23.48	23.65	1842116
2009-11-25	23.66	23.79	23.51	23.76	1705314
2009-11-27	23.24	23.59	23.00	23.46	518023
2009-11-30	23.45	23.46	22.85	23.21	2518045
2009-12-01	23.48	23.82	23.35	23.72	4598864
2009-12-02	23.74	23.93	23.62	23.79	2339988
2009-12-03	23.77	23.99	23.62	23.70	1741503
2009-12-04	23.99	24.09	23.35	23.80	3259599
2009-12-07	23.64	24.06	23.62	23.83	2108235
2009-12-08	23.48	23.68	22.51	23.06	2576231
2009-12-09	23.06	23.74	22.99	23.68	3166967
2009-12-10	23.75	23.95	23.49	23.49	2060391
2009-12-11	23.51	24.09	23.51	23.92	3491888
2009-12-14	24.01	24.19	23.77	23.83	2146975
2009-12-15	23.82	23.95	23.64	23.69	1835849
2009-12-16	23.85	23.93	23.50	23.52	2228861
2009-12-17	23.50	23.56	23.02	23.09	2117515
2009-12-18	23.28	23.63	23.19	23.26	2934892
2009-12-21	23.45	23.83	23.45	23.74	1483183
2009-12-22	23.69	23.87	23.57	23.80	1913614
2009-12-23	23.80	23.98	23.70	23.95	1692040
2009-12-24	23.94	24.20	23.85	24.15	591584
2009-12-28	24.15	24.37	23.99	24.08	1216364
2009-12-29	24.10	24.10	23.96	23.98	1591389
2009-12-30	23.96	24.67	23.82	24.50	1207190
2009-12-31	24.62	24.96	24.43	24.55	1606444
2010-01-04	24.82	25.03	24.58	25.03	1793690
2010-01-05	24.96	25.01	24.50	24.66	1843001
2010-01-06	24.66	25.36	24.51	25.16	2189240
2010-01-07	25.06	25.16	24.63	24.69	1736737
2010-01-08	24.66	25.05	24.64	25.00	1137223
2010-01-11	25.03	25.03	24.52	24.78	1143871
2010-01-12	24.54	24.91	24.40	24.74	1547491
2010-01-13	24.77	25.76	24.55	25.52	2678674
2010-01-14	25.51	25.72	25.38	25.66	2028688
2010-01-15	25.65	25.65	25.02	25.24	1733981
2010-01-19	25.13	25.46	25.07	25.46	1196227
2010-01-20	25.25	25.62	25.08	25.56	2033062
2010-01-21	25.61	26.24	25.48	25.80	2429568
2010-01-22	25.61	25.72	24.96	24.98	2673152
2010-01-25	25.31	25.49	25.05	25.09	2081039
2010-01-26	25.10	25.48	24.51	25.37	3496255
2010-01-27	26.10	26.35	24.89	25.75	5674415
2010-01-28	26.08	26.36	24.97	25.27	2351237
2010-01-29	25.36	25.38	24.76	24.88	4299598
2010-02-01	25.11	25.61	24.99	25.53	2332754
2010-02-02	25.66	26.14	25.58	25.67	3869136
2010-02-03	25.61	25.77	25.29	25.44	3082572
2010-02-04	25.20	25.29	24.73	24.79	4079657
2010-02-05	24.88	24.95	24.18	24.60	3618155
2010-02-08	24.66	24.98	24.13	24.68	3492099
2010-02-09	24.94	25.13	24.86	24.89	4447780
2010-02-10	24.98	25.10	24.59	24.69	3336757
2010-02-11	24.53	25.19	24.29	25.13	3500937
2010-02-12	24.84	25.30	24.52	25.30	2134521
2010-02-16	25.36	25.89	25.36	25.82	1960750
2010-02-17	25.92	26.29	25.70	26.21	1623249
2010-02-18	26.12	26.36	25.96	26.17	2548013
2010-02-19	26.02	26.73	26.01	26.40	2279202
2010-02-22	26.40	26.52	26.15	26.17	1657346
2010-02-23	26.15	26.20	25.54	25.63	1569494
2010-02-24	25.74	26.38	25.62	26.33	1966982
2010-02-25	25.94	25.99	25.56	25.74	2227328
2010-02-26	25.65	25.81	25.16	25.63	1920673
2010-03-01	25.69	26.54	25.59	26.39	2217858
2010-03-02	26.49	26.60	25.80	25.82	3194468
2010-03-03	25.80	26.23	25.71	25.86	2803036
2010-03-04	25.86	26.29	25.60	25.86	2671726
2010-03-05	25.77	25.93	25.67	25.79	2658279
2010-03-08	25.80	26.06	25.80	25.89	2664404
2010-03-09	25.65	26.05	25.64	25.77	2193581
2010-03-10	25.88	27.37	25.74	26.78	3436110
2010-03-11	26.82	26.83	26.30	26.51	1978499
2010-03-12	26.52	26.71	26.26	26.64	1835852
2010-03-15	26.57	26.86	26.25	26.53	1353382
2010-03-16	26.75	26.82	26.34	26.71	1747582
2010-03-17	26.82	27.51	26.82	27.41	2139207
2010-03-18	27.38	27.45	26.94	27.28	2242160
2010-03-19	27.19	27.56	27.16	27.50	3627416
2010-03-22	27.25	27.67	26.94	27.58	3338348
2010-03-23	27.69	28.28	27.62	28.22	2212750
2010-03-24	28.10	28.27	27.94	28.17	2561334
2010-03-25	28.35	28.44	27.88	27.88	3361932
2010-03-26	27.99	28.17	27.44	27.68	1732284
2010-03-29	27.71	28.23	27.61	27.72	1623084
2010-03-30	27.92	28.09	27.58	27.89	1564810
2010-03-31	27.88	28.03	27.38	27.48	2348112
2010-04-01	27.55	28.14	27.31	27.60	1289463
2010-04-05	27.62	28.10	27.55	28.05	1511246
2010-04-06	27.79	28.28	27.73	28.28	1106439
2010-04-07	28.22	28.72	28.13	28.54	2148429
2010-04-08	28.36	28.66	28.03	28.66	1943557
2010-04-09	28.78	29.14	28.73	29.05	2312468
2010-04-12	29.13	29.19	28.77	28.85	1358036
2010-04-13	28.75	28.75	28.11	28.43	2279596
2010-04-14	28.57	29.19	28.51	29.19	1967180
2010-04-15	29.04	29.16	28.89	29.03	1521930
2010-04-16	28.85	28.92	28.39	28.49	1555315
2010-04-19	28.41	28.41	27.83	28.34	2265475
2010-04-20	28.50	29.80	28.50	29.35	2970171
2010-04-21	29.36	29.51	28.78	28.92	1602204
2010-04-22	28.89	29.09	28.29	28.97	2063762
2010-04-23	29.13	29.57	29.07	29.57	2025684
2010-04-26	29.69	30.26	29.45	30.10	3053355
2010-04-27	29.88	30.15	29.06	29.20	3383696
2010-04-28	29.98	31.88	29.73	30.76	8812407
2010-04-29	31.31	32.31	31.14	32.31	6319739
2010-04-30	32.41	32.59	31.75	32.12	3563867
2010-05-03	32.21	32.98	32.21	32.85	3842513
2010-05-04	32.31	32.31	31.31	31.59	4226465
2010-05-05	31.21	31.22	30.49	30.55	4485747
2010-05-06	30.39	30.66	26.95	29.01	4733361
2010-05-07	29.10	29.37	27.70	27.98	5350693
2010-05-10	29.54	30.21	29.43	29.55	3503709
2010-05-11	29.16	30.78	29.16	30.35	2998646
2010-05-12	30.69	31.82	30.57	31.82	3326393
2010-05-13	31.69	31.70	30.25	30.48	3985887
2010-05-14	30.04	30.27	28.47	28.99	4141127
2010-05-17	28.93	29.46	28.36	29.28	3476783
2010-05-18	29.31	29.53	27.79	27.94	3936424
2010-05-19	27.79	28.44	27.47	28.25	6057526
2010-05-20	27.54	27.86	26.91	27.40	5668478
2010-05-21	26.78	28.00	26.70	27.93	3387999
2010-05-24	27.75	28.53	27.54	28.15	3800519
2010-05-25	27.05	28.05	26.87	28.04	4288356
2010-05-26	28.32	28.70	27.57	27.75	6401140
2010-05-27	28.40	29.23	28.32	29.23	5154610
2010-05-28	29.02	29.36	28.82	28.82	4399795
2010-06-01	28.35	28.98	27.93	28.01	4727074
2010-06-02	28.13	29.07	28.13	29.07	2392705
2010-06-03	29.17	29.49	28.56	29.17	3429604
2010-06-04	28.50	29.16	28.02	28.13	3659534
2010-06-07	27.39	27.62	26.87	26.89	6254863
2010-06-08	26.81	27.07	26.39	26.88	4664525
2010-06-09	27.20	28.00	26.98	27.27	3007611
2010-06-10	27.90	28.28	27.51	28.17	3490181
2010-06-11	27.69	29.19	27.69	28.83	4199536
2010-06-14	29.15	29.28	28.57	28.68	3671193
2010-06-15	28.58	29.07	28.49	28.94	4446015
2010-06-16	28.73	29.16	28.57	28.89	2317855
2010-06-17	28.92	28.96	28.40	28.76	2388777
2010-06-18	28.85	29.03	28.73	28.82	1904775
2010-06-21	29.30	29.69	29.16	29.37	2941413
2010-06-22	29.24	29.52	28.68	28.76	2134208
2010-06-23	28.75	28.88	28.25	28.62	1931100
2010-06-24	28.38	28.38	27.61	27.64	2436320
2010-06-25	27.91	28.10	27.54	27.55	3120216
2010-06-28	27.65	27.89	27.22	27.26	2209594
2010-06-29	26.71	26.78	25.49	25.65	3851652
2010-06-30	25.61	26.10	24.95	25.38	3553684
2010-07-01	25.30	25.49	24.36	24.61	3513807
2010-07-02	24.85	24.91	24.36	24.58	2015685
2010-07-06	24.93	25.25	24.17	24.39	1670295
2010-07-07	24.16	25.36	23.85	25.33	2819352
2010-07-08	25.01	25.33	24.62	24.85	3758530
2010-07-09	24.76	25.17	24.47	25.08	3724081
2010-07-12	24.68	25.28	24.52	25.28	2358400
2010-07-13	25.93	26.70	25.76	25.92	6057012
2010-07-14	25.68	26.08	25.46	25.55	3629013
2010-07-15	25.57	25.76	25.22	25.54	1984872
2010-07-16	25.51	25.52	24.99	25.37	3421428
2010-07-19	25.34	25.77	25.22	25.50	1888520
2010-07-20	24.60	25.61	23.99	25.49	4742233
2010-07-21	25.56	25.80	25.00	25.46	3682795
2010-07-22	25.62	26.19	25.26	25.76	3143968
2010-07-23	25.53	26.17	25.47	26.04	2257901
2010-07-26	26.09	27.15	26.09	26.86	2421661
2010-07-27	27.11	27.19	26.62	27.17	3022237
2010-07-28	27.12	27.44	26.66	26.77	1725472
2010-07-29	27.07	27.54	26.55	27.08	2231359
2010-07-30	26.73	27.20	26.25	27.00	3472168
2010-08-02	27.31	27.43	26.81	27.33	1938006
2010-08-03	27.11	27.47	26.85	26.89	1782846
2010-08-04	26.92	27.88	26.85	27.88	1834624
2010-08-05	27.60	27.80	27.55	27.75	1993446
2010-08-06	27.28	28.13	27.28	28.07	2846871
2010-08-09	28.14	28.58	28.12	28.44	1408688
2010-08-10	28.29	28.31	27.95	27.98	2413268
2010-08-11	27.54	27.69	27.05	27.19	1441683
2010-08-12	26.58	27.05	26.46	26.66	2394979
2010-08-13	26.64	26.94	26.59	26.73	2041348
2010-08-16	26.46	26.82	26.38	26.60	1957082
2010-08-17	26.92	27.00	26.63	26.75	1992226
2010-08-18	26.77	26.95	26.51	26.81	1157927
2010-08-19	26.55	26.99	26.43	26.57	2327564
2010-08-20	26.53	26.63	26.16	26.23	2496339
2010-08-23	26.33	26.43	25.46	25.48	3276753
2010-08-24	25.13	25.47	24.83	25.23	3398342
2010-08-25	24.95	25.49	24.59	25.39	2777058
2010-08-26	25.44	25.81	25.04	25.05	1732649
2010-08-27	25.19	25.32	24.91	24.94	7127151
2010-08-30	25.01	25.33	24.87	24.92	2995800
2010-08-31	24.94	24.94	24.35	24.52	4306537
2010-09-01	24.98	25.43	24.90	25.10	3371415
2010-09-02	24.95	25.79	24.90	25.78	2799464
2010-09-03	26.13	26.51	26.05	26.46	1887243
2010-09-07	26.42	26.44	25.89	25.89	2078827
2010-09-08	26.49	26.70	26.04	26.62	2524483
2010-09-09	26.96	27.05	25.92	26.04	2646760
2010-09-10	26.09	26.53	25.96	26.35	2500063
2010-09-13	26.63	27.14	26.62	26.75	2142165
2010-09-14	26.64	27.19	26.43	26.89	1703511
2010-09-15	26.71	27.32	26.58	27.18	2137832
2010-09-16	27.10	27.30	27.04	27.08	2456414
2010-09-17	27.10	27.43	27.03	27.34	4753764
2010-09-20	27.32	28.12	27.18	28.05	2643024
2010-09-21	27.99	28.54	27.50	28.40	2967276
2010-09-22	28.22	28.73	27.93	28.20	1836276
2010-09-23	27.86	28.59	27.86	28.01	2455735
2010-09-24	28.42	29.30	28.40	29.26	1437348
2010-09-27	28.53	29.25	28.53	28.97	1251062
2010-09-28	29.16	29.24	28.53	29.09	1316080
2010-09-29	28.94	29.82	28.94	29.69	1546433
2010-09-30	29.71	29.96	29.20	29.22	2363280
2010-10-01	29.62	29.94	29.23	29.83	1861478
2010-10-04	29.65	29.92	29.22	29.42	1401879
2010-10-05	29.70	29.99	29.40	29.81	1741494
2010-10-06	29.78	29.99	29.60	29.92	1426035
2010-10-07	29.94	30.00	29.49	29.58	1582193
2010-10-08	29.62	30.12	29.45	29.95	2063416
2010-10-11	29.84	30.39	29.84	30.39	1677955
2010-10-12	30.30	30.49	30.09	30.13	3042797
2010-10-13	30.30	30.83	30.19	30.55	2055787
2010-10-14	30.57	30.76	30.42	30.68	1472830
2010-10-15	30.88	30.99	30.54	30.79	1236424
2010-10-18	30.72	31.00	30.68	30.83	915569
2010-10-19	30.10	30.85	29.99	30.72	2250853
2010-10-20	30.69	31.27	30.65	31.11	1675977
2010-10-21	31.07	31.77	31.02	31.73	2133003
2010-10-22	31.68	31.68	31.23	31.40	1834280
2010-10-25	31.49	31.99	31.49	31.71	1634895
2010-10-26	31.62	31.63	31.03	31.33	2277638
2010-10-27	31.03	31.32	30.76	30.99	2597147
2010-10-28	31.41	31.82	30.98	31.40	2513648
2010-10-29	31.40	31.80	31.34	31.68	2386757
2010-11-01	31.93	32.00	31.50	31.67	1369292
2010-11-02	31.78	31.98	31.67	31.77	1012901
2010-11-03	31.78	32.34	31.78	32.12	1981476
2010-11-04	32.44	32.70	32.09	32.70	1649927
2010-11-05	32.57	33.10	32.50	33.10	1755684
2010-11-08	32.87	33.95	32.87	33.73	2948268
2010-11-09	33.73	33.79	32.75	32.88	1435497
2010-11-10	32.80	32.97	32.52	32.82	1334545
2010-11-11	32.36	32.36	31.72	32.15	2009006
2010-11-12	31.78	32.25	31.38	31.87	2119868
2010-11-15	31.91	31.96	31.62	31.66	1196662
2010-11-16	31.45	31.51	30.69	31.01	1552155
2010-11-17	30.80	31.31	30.72	30.98	1547402
2010-11-18	31.24	31.91	31.21	31.68	1687928
2010-11-19	31.53	31.98	31.28	31.97	1622865
2010-11-22	31.71	31.96	31.45	31.69	1382882
2010-11-23	31.10	31.43	30.87	30.96	1457651
2010-11-24	31.15	31.75	31.15	31.75	1978029
2010-11-26	31.35	31.67	31.10	31.37	490759
2010-11-29	31.14	31.26	30.50	30.82	1870867
2010-11-30	30.29	30.54	29.97	30.42	3159085
2010-12-01	31.11	32.00	30.90	31.93	2562386
2010-12-02	31.73	33.14	31.73	33.10	3421039
2010-12-03	32.77	33.13	32.60	33.05	2162248
2010-12-06	32.76	32.94	32.52	32.81	1317625
2010-12-07	33.64	33.76	33.19	33.37	2259358
2010-12-08	33.20	33.58	33.20	33.55	2602874
2010-12-09	33.72	33.86	33.34	33.78	1344536
2010-12-10	33.96	34.07	33.55	33.55	1934907
2010-12-13	33.63	34.15	33.47	33.95	1779484
2010-12-14	34.02	34.75	33.39	34.73	3235288
2010-12-15	34.51	35.42	34.15	34.78	2568325
2010-12-16	34.76	35.18	34.47	34.88	1630558
2010-12-17	34.87	35.55	34.75	35.34	1761960
2010-12-20	35.48	35.54	34.95	35.17	1679363
2010-12-21	35.29	35.50	35.12	35.16	1396378
2010-12-22	34.96	35.50	34.96	35.43	1402021
2010-12-23	35.20	35.74	35.18	35.63	1303234
2010-12-27	35.30	35.48	34.95	35.26	954990
2010-12-28	35.29	35.37	34.94	34.96	766825
2010-12-29	34.98	35.33	34.79	35.03	958605
2010-12-30	34.99	35.36	34.98	35.26	721560
2010-12-31	35.18	35.41	35.00	35.40	826213
2011-01-03	35.53	36.43	35.36	36.24	2593092
2011-01-04	36.25	36.27	35.31	35.50	2264906
2011-01-05	35.37	35.61	35.14	35.19	2432360
2011-01-06	35.36	35.42	34.58	35.14	2293252
2011-01-07	35.28	35.91	34.97	35.23	1711606
2011-01-10	35.18	36.00	35.03	35.87	2353735
2011-01-11	35.86	36.10	35.80	35.86	1426278
2011-01-12	36.22	36.25	35.96	36.20	2190541
2011-01-13	36.18	36.49	36.10	36.33	2068451
2011-01-14	36.42	36.85	36.38	36.58	1666955
2011-01-18	36.70	36.94	36.39	36.78	1445784
2011-01-19	36.76	36.76	35.58	36.03	2663932
2011-01-20	35.73	36.65	34.03	36.02	5116958
2011-01-21	36.33	36.72	36.25	36.45	2613429
2011-01-24	36.73	37.22	36.48	37.14	2537160
2011-01-25	36.92	37.11	36.88	37.06	4266758
2011-01-26	36.61	37.25	36.52	37.05	3660005
2011-01-27	36.92	37.05	36.03	36.07	2582416
2011-01-28	36.00	36.19	35.26	35.51	2950068
2011-01-31	34.72	36.50	34.46	36.23	3414256
2011-02-01	36.67	37.29	36.44	37.20	3213899
2011-02-02	36.43	37.21	36.37	37.01	2586533
2011-02-03	36.98	37.18	36.08	36.57	2715751
2011-02-04	36.72	36.95	36.40	36.89	3958713
2011-02-07	36.88	37.07	36.79	36.97	2254281
2011-02-08	37.07	37.39	36.96	37.24	1577739
2011-02-09	37.25	37.80	37.06	37.74	1989654
2011-02-10	37.53	38.17	37.45	38.09	1630403
2011-02-11	37.79	38.59	37.74	38.51	2478115
2011-02-14	38.41	38.49	38.04	38.37	1961226
2011-02-15	38.11	38.19	37.47	37.49	1887916
2011-02-16	37.57	37.86	37.46	37.64	2218007
2011-02-17	37.34	38.04	37.21	37.89	1841074
2011-02-18	37.71	38.00	37.46	37.72	2151766
2011-02-22	37.28	37.28	36.05	36.10	2571499
2011-02-23	36.10	36.20	34.95	35.22	3711310
2011-02-24	35.13	35.60	34.91	35.49	2695031
2011-02-25	35.67	36.05	35.56	35.69	3129034
2011-02-28	35.95	36.21	35.62	36.04	3000051
2011-03-01	36.23	36.32	35.77	35.99	3344103
2011-03-02	35.80	36.36	35.79	36.27	3901449
2011-03-03	36.61	37.02	36.44	36.75	2874138
2011-03-04	36.54	37.00	36.04	36.78	3530447
2011-03-07	36.99	37.15	35.96	36.32	3514623
2011-03-08	36.45	36.75	36.01	36.23	2598334
2011-03-09	35.99	36.14	35.39	35.40	2116496
2011-03-10	34.90	35.07	34.21	34.25	3449652
2011-03-11	34.09	34.78	34.06	34.65	2151792
2011-03-14	34.35	34.73	33.97	34.18	1795766
2011-03-15	33.00	34.06	32.59	33.63	3669182
2011-03-16	33.60	33.81	32.29	32.33	3801770
2011-03-17	33.05	33.39	32.53	32.96	2174161
2011-03-18	33.40	33.41	32.98	33.19	2286742
2011-03-21	33.56	33.96	33.37	33.74	3035034
2011-03-22	33.87	34.45	33.64	34.17	2438133
2011-03-23	34.01	34.45	33.69	34.14	2809177
2011-03-24	34.14	34.85	33.64	34.64	2696653
2011-03-25	34.70	34.83	34.10	34.13	1457582
2011-03-28	34.24	34.59	33.93	34.27	1607555
2011-03-29	34.17	34.65	33.69	34.60	1970125
2011-03-30	34.60	34.70	33.92	34.65	3196382
2011-03-31	34.55	34.90	34.55	34.82	1856690
2011-04-01	35.00	35.23	34.90	35.02	1819115
2011-04-04	34.84	35.22	34.80	34.86	1628212
2011-04-05	34.83	34.85	34.18	34.27	2587477
2011-04-06	34.56	34.56	33.53	33.58	3040874
2011-04-07	33.72	34.30	33.68	33.92	2037561
2011-04-08	34.09	34.09	33.65	33.92	1724397
2011-04-11	33.78	33.95	33.47	33.69	2453980
2011-04-12	33.56	33.77	33.12	33.70	2438211
2011-04-13	33.99	34.96	33.81	34.90	4001736
2011-04-14	34.59	35.34	34.42	35.27	7326070
2011-04-15	35.31	35.66	35.27	35.61	2570131
2011-04-18	35.26	35.27	34.75	35.25	2020677
2011-04-19	35.27	35.32	35.00	35.11	2837190
2011-04-20	35.65	35.93	35.26	35.72	4089475
2011-04-21	34.74	35.10	34.50	35.00	4975317
2011-04-25	35.08	35.34	34.82	34.87	4231206
2011-04-26	34.96	35.30	34.68	35.03	4655077
2011-04-27	34.97	35.55	34.94	35.47	4239732
2011-04-28	35.50	35.88	35.33	35.39	5253873
2011-04-29	35.42	36.00	35.32	35.85	4061271
2011-05-02	35.87	36.28	35.74	36.20	2907545
2011-05-03	36.18	36.33	35.68	36.04	2654837
2011-05-04	35.86	35.96	35.13	35.61	2787882
2011-05-05	35.50	36.75	35.50	36.26	2977536
2011-05-06	36.58	37.34	36.54	37.03	4113810
2011-05-09	37.07	37.26	36.75	37.20	1888067
2011-05-10	37.26	38.06	37.26	37.90	2439194
2011-05-11	37.83	38.00	37.45	37.59	1996503
2011-05-12	37.42	37.75	37.17	37.70	1957028
2011-05-13	37.61	37.66	36.63	36.69	2586398
2011-05-16	36.57	37.17	36.27	36.58	3484827
2011-05-17	36.50	36.58	35.71	36.02	1692541
2011-05-18	35.94	36.35	35.78	36.21	2087335
2011-05-19	36.44	36.74	36.27	36.73	1237694
2011-05-20	36.51	37.30	36.35	37.09	3119659
2011-05-23	36.43	36.51	36.05	36.37	1700979
2011-05-24	36.40	36.58	35.76	35.80	2224440
2011-05-25	35.60	35.76	35.23	35.60	2109571
2011-05-26	35.60	36.26	35.21	36.05	2579028
2011-05-27	36.16	36.67	35.93	36.56	1403145
2011-05-31	36.70	36.87	36.49	36.83	2303474
2011-06-01	36.61	37.00	36.13	36.59	3050449
2011-06-02	36.59	37.04	36.16	36.53	2281256
2011-06-03	36.05	36.27	35.57	36.11	2018490
2011-06-06	36.02	36.48	35.98	36.34	1685982
2011-06-07	36.39	36.88	35.90	35.90	3215852
2011-06-08	35.77	35.88	35.03	35.19	2727830
2011-06-09	35.18	35.62	34.84	35.51	1916947
2011-06-10	35.44	35.44	34.70	35.00	1039573
2011-06-13	35.00	35.47	34.90	35.25	1309732
2011-06-14	35.57	35.62	35.36	35.50	1147903
2011-06-15	35.14	35.15	34.25	34.55	1939070
2011-06-16	34.46	34.46	33.27	33.85	3260108
2011-06-17	34.00	34.17	33.43	33.83	2281475
2011-06-20	33.71	34.33	33.53	34.30	1576468
2011-06-21	34.22	35.21	34.22	34.97	2102956
2011-06-22	34.92	35.15	34.72	34.93	2089128
2011-06-23	34.38	34.63	34.08	34.50	2622650
2011-06-24	34.52	34.68	34.14	34.67	1300597
2011-06-27	34.61	34.92	34.41	34.61	1557474
2011-06-28	34.72	35.48	34.57	35.45	1711665
2011-06-29	35.61	36.29	35.57	36.23	2097037
2011-06-30	36.31	37.13	36.22	36.76	1843040
2011-07-01	36.73	38.19	36.52	37.90	3858806
2011-07-05	37.86	38.18	37.75	38.00	1675952
2011-07-06	37.89	38.45	37.80	37.93	2693237
2011-07-07	38.43	38.52	38.13	38.23	2292804
2011-07-08	37.96	37.96	37.60	37.73	1563400
2011-07-11	37.22	37.66	36.64	36.72	1223375
2011-07-12	36.55	36.55	35.65	35.95	2379129
2011-07-13	36.07	36.54	35.93	35.99	1616665
2011-07-14	36.07	36.40	35.23	35.28	2028961
2011-07-15	35.59	35.59	34.73	35.20	1921287
2011-07-18	34.89	34.94	34.02	34.48	1859015
2011-07-19	34.77	35.56	34.77	35.35	2233000
2011-07-20	37.49	38.40	35.76	36.13	4031736
2011-07-21	36.49	36.74	36.04	36.17	2912319
2011-07-22	36.18	36.62	35.87	36.41	2116914
2011-07-25	36.00	36.79	35.88	36.26	2436388
2011-07-26	36.14	36.70	36.00	36.34	2956515
2011-07-27	36.09	36.25	35.21	35.40	4105050
2011-07-28	35.40	35.72	34.64	34.64	2887196
2011-07-29	34.11	34.74	33.96	34.43	3971865
2011-08-01	34.89	34.94	33.36	33.61	3996873
2011-08-02	33.39	33.43	32.73	32.85	4337110
2011-08-03	32.85	32.91	32.18	32.63	4477251
2011-08-04	32.26	32.30	30.84	30.91	4525649
2011-08-05	31.22	31.27	29.39	30.49	5183142
2011-08-08	29.45	29.73	27.43	28.03	4591647
2011-08-09	28.33	29.25	27.72	29.04	4340373
2011-08-10	28.16	29.36	28.11	28.43	4116420
2011-08-11	28.64	30.60	28.39	30.23	2592439
2011-08-12	30.42	30.96	30.29	30.67	2039013
2011-08-15	30.93	31.64	30.93	31.51	2201213
2011-08-16	31.29	31.57	30.89	30.98	2324416
2011-08-17	31.11	31.29	30.51	30.80	1481776
2011-08-18	30.05	30.05	28.35	28.56	2568868
2011-08-19	28.23	28.98	28.06	28.09	2321001
2011-08-22	28.81	28.96	27.89	28.01	3192995
2011-08-23	28.35	29.06	27.91	29.00	4518956
2011-08-24	28.85	29.66	28.64	29.63	2945603
2011-08-25	29.74	30.11	28.91	28.95	3590302
2011-08-26	28.92	29.74	28.26	29.66	3059099
2011-08-29	29.86	31.10	29.86	31.06	2260010
2011-08-30	30.91	31.44	30.41	31.12	2702152
2011-08-31	31.43	31.63	30.55	30.62	3485707
2011-09-01	30.76	31.11	30.48	30.60	3089933
2011-09-02	30.00	30.23	29.14	29.31	1818097
2011-09-06	28.58	28.83	27.90	28.76	2369658
2011-09-07	29.44	29.86	29.17	29.65	1943792
2011-09-08	29.29	29.82	29.17	29.26	1296554
2011-09-09	28.82	28.84	27.98	28.09	2880435
2011-09-12	27.69	28.33	27.45	27.95	3289108
2011-09-13	28.10	29.01	27.91	28.91	2599604
2011-09-14	29.05	29.86	28.55	29.46	1768529
2011-09-15	29.99	30.28	29.74	29.86	1197856
2011-09-16	30.08	30.10	29.39	29.48	1071613
2011-09-19	28.72	29.46	28.53	29.29	1108039
2011-09-20	29.59	29.59	28.47	28.48	1687144
2011-09-21	28.42	29.09	28.18	28.20	2994657
2011-09-22	27.07	27.96	26.67	27.86	5353413
2011-09-23	27.63	28.03	27.48	27.93	1710934
2011-09-26	28.10	28.38	27.17	28.31	1517076
2011-09-27	29.02	29.35	28.57	28.77	3269260
2011-09-28	29.00	29.64	28.80	28.94	4492392
2011-09-29	29.50	29.86	28.44	29.11	2080457
2011-09-30	28.56	28.79	28.10	28.14	2861948
2011-10-03	27.85	28.44	27.20	27.25	1924566
2011-10-04	27.02	28.30	26.58	28.30	2556388
2011-10-05	28.34	29.04	27.93	28.90	1656591
2011-10-06	28.95	29.89	28.81	29.88	1185682
2011-10-07	29.96	30.36	29.30	29.50	1332821
2011-10-10	30.11	30.79	30.11	30.75	1289443
2011-10-11	30.37	30.88	30.22	30.69	2012231
2011-10-12	33.22	33.67	32.71	32.86	16268351
2011-10-13	32.92	33.89	32.81	33.79	11684626
2011-10-14	34.20	34.40	33.64	34.25	86744658
2011-10-17	34.18	34.49	33.86	33.94	9182285
2011-10-18	34.11	34.76	33.82	34.54	7782626
2011-10-19	33.99	34.01	32.96	33.30	11170734
2011-10-20	33.29	33.49	32.60	33.11	4041933
2011-10-21	33.57	34.18	33.42	33.87	3872692
2011-10-24	34.06	35.01	33.83	34.87	2850829
2011-10-25	34.63	34.63	33.90	33.98	3192022
2011-10-26	34.35	34.97	33.69	34.71	3059051
2011-10-27	35.68	37.20	35.66	36.03	5226563
2011-10-28	36.66	37.14	36.18	36.34	4363460
2011-10-31	35.77	36.18	35.52	35.55	2712235
2011-11-01	34.08	35.35	34.08	34.63	2774140
2011-11-02	35.22	35.77	35.16	35.51	3696175
2011-11-03	35.49	35.88	34.55	35.74	5883773
2011-11-04	35.37	35.55	34.75	35.11	3259916
2011-11-07	34.98	35.45	34.39	35.18	2908661
2011-11-08	35.50	35.85	34.96	35.78	2748844
2011-11-09	34.75	34.75	33.70	33.95	3621331
2011-11-10	34.14	34.40	33.68	33.86	2403557
2011-11-11	34.35	34.82	34.31	34.64	1576156
2011-11-14	34.33	34.79	34.33	34.49	2369232
2011-11-15	34.17	34.82	34.15	34.65	2368632
2011-11-16	34.40	34.98	33.98	34.26	2587318
2011-11-17	34.11	34.21	33.14	33.49	2046893
2011-11-18	33.61	33.76	32.87	32.90	3040386
2011-11-21	32.34	32.42	31.79	32.07	2491573
2011-11-22	31.97	32.14	31.23	31.33	2990478
2011-11-23	30.95	31.04	30.33	30.33	2590274
2011-11-25	30.34	30.96	30.10	30.11	1434639
2011-11-28	31.01	31.19	30.56	30.88	2994560
2011-11-29	30.83	31.30	30.67	31.08	1887772
2011-11-30	31.03	31.81	30.93	31.71	6325895
2011-12-01	31.48	31.81	31.17	31.28	3340443
2011-12-02	31.15	32.38	30.97	31.42	3427444
2011-12-05	32.46	32.65	31.79	32.06	2231957
2011-12-06	32.23	32.86	31.90	32.71	2736863
2011-12-07	32.45	33.23	32.43	33.06	3184397
2011-12-08	32.75	33.06	32.07	32.17	2828489
2011-12-09	32.18	33.14	31.88	33.02	3736629
2011-12-12	32.50	32.50	31.63	31.97	2347366
2011-12-13	32.22	32.32	31.11	31.15	3240140
2011-12-14	30.86	31.25	30.24	30.33	3117874
2011-12-15	30.71	30.71	30.16	30.27	2645195
2011-12-16	30.55	31.01	30.17	30.45	4770679
2011-12-19	30.66	30.69	29.69	29.77	2193448
2011-12-20	30.36	31.21	30.30	31.12	1909380
2011-12-21	31.09	31.09	30.25	30.60	1953608
2011-12-22	30.73	31.32	30.64	31.19	1942479
2011-12-23	31.37	31.40	31.16	31.29	1804442
2011-12-27	31.16	31.45	31.09	31.13	1695372
2011-12-28	31.10	31.14	30.46	30.49	1395400
2011-12-29	30.66	31.16	30.50	31.12	1368995
2011-12-30	31.01	31.16	30.79	30.81	1231389
2012-01-03	31.63	31.80	31.34	31.48	2444780
2012-01-04	31.27	31.80	31.20	31.57	1894916
2012-01-05	31.29	31.97	31.26	31.92	2085890
2012-01-06	31.88	32.36	31.50	32.36	2283380
2012-01-09	32.26	32.97	32.14	32.81	2119633
2012-01-10	33.04	34.20	33.03	34.16	2704663
2012-01-11	34.00	34.42	33.90	34.27	1622018
2012-01-12	34.43	34.83	34.21	34.69	1827146
2012-01-13	34.34	34.72	34.21	34.45	1989290
2012-01-17	34.77	35.18	34.77	34.86	1442796
2012-01-18	35.15	36.64	35.10	35.98	3745643
2012-01-19	36.07	36.97	35.90	36.64	2290422
2012-01-20	36.64	36.64	35.59	36.03	2682451
2012-01-23	36.00	36.39	35.78	35.91	1402135
2012-01-24	35.58	36.36	35.58	35.71	2385177
2012-01-25	32.28	34.85	29.39	34.68	10564601
2012-01-26	34.33	34.94	34.29	34.57	2230195
2012-01-27	34.43	34.70	34.06	34.30	1893814
2012-01-30	33.83	34.03	33.68	33.88	3193366
2012-01-31	33.98	34.25	33.70	34.10	3395713
2012-02-01	34.30	34.90	34.23	34.69	1590962
2012-02-02	34.68	34.68	34.40	34.55	1499033
2012-02-03	34.92	35.44	34.92	35.27	1504929
2012-02-06	34.94	35.18	34.93	35.15	1488610
2012-02-07	34.96	35.34	34.70	35.27	1797394
2012-02-08	35.23	35.40	35.08	35.28	1388075
2012-02-09	35.35	35.57	35.18	35.52	1253230
2012-02-10	35.14	35.28	35.00	35.11	1672380
2012-02-13	35.37	35.50	35.00	35.23	1002254
2012-02-14	35.04	35.15	34.60	34.83	2039728
2012-02-15	35.04	35.27	34.61	34.73	1633031
2012-02-16	34.79	35.55	34.54	35.50	1411078
2012-02-17	35.73	36.11	35.73	36.01	2761188
2012-02-21	36.05	36.25	35.88	36.05	1528351
2012-02-22	35.20	36.07	35.20	35.66	1691102
2012-02-23	35.58	35.83	35.43	35.68	1501377
2012-02-24	35.81	36.25	35.45	35.97	1644618
2012-02-27	35.64	36.28	35.37	36.10	1901008
2012-02-28	36.03	36.26	35.88	36.09	1390484
2012-02-29	36.31	37.03	36.13	36.55	2491453
2012-03-01	36.58	37.69	36.52	37.14	3155807
2012-03-02	37.15	37.44	36.47	36.65	1564091
2012-03-05	36.56	36.64	35.77	35.80	2453575
2012-03-06	35.41	35.48	34.48	34.82	2622449
2012-03-07	34.94	35.22	34.89	34.98	1601231
2012-03-08	35.37	35.59	35.12	35.51	2131187
2012-03-09	35.72	36.23	35.62	36.05	1855650
2012-03-12	36.09	36.20	35.89	35.91	989079
2012-03-13	36.10	36.34	35.93	36.32	1734690
2012-03-14	36.37	36.39	35.47	35.88	2086950
2012-03-15	36.02	36.87	35.88	36.83	1394044
2012-03-16	37.04	37.44	37.00	37.23	2495834
2012-03-19	37.04	37.50	36.98	37.30	1384686
2012-03-20	37.07	37.07	36.40	36.63	1549582
2012-03-21	36.73	36.83	36.49	36.72	864270
2012-03-22	36.53	36.61	36.34	36.51	1730897
2012-03-23	36.66	36.66	36.27	36.38	1429671
2012-03-26	36.62	37.10	36.45	37.10	1620776
2012-03-27	37.22	37.37	36.81	36.87	1344689
2012-03-28	36.84	36.98	36.08	36.18	1385555
2012-03-29	35.94	36.24	35.76	36.18	1180686
2012-03-30	37.30	37.54	36.46	36.75	2474449
2012-04-02	36.74	37.20	36.38	36.97	2326780
2012-04-03	36.88	37.06	36.16	36.28	2302520
2012-04-04	35.98	36.06	35.38	35.40	2393024
2012-04-05	35.15	35.58	35.14	35.25	1837752
2012-04-09	34.67	34.89	34.38	34.82	1993198
2012-04-10	34.83	35.01	34.38	34.39	3049888
2012-04-11	34.77	34.84	34.48	34.58	1823914
2012-04-12	34.61	35.32	34.50	35.23	2197460
2012-04-13	35.08	35.25	34.76	34.76	1528662
2012-04-16	35.02	35.42	34.65	35.11	1665988
2012-04-17	35.47	35.83	35.28	35.64	1902515
2012-04-18	35.38	35.41	35.03	35.17	1421089
2012-04-19	35.12	35.54	34.76	35.03	1783138
2012-04-20	35.13	35.28	34.97	35.06	2231087
2012-04-23	34.72	34.82	34.52	34.66	1790677
2012-04-24	34.76	35.02	34.36	34.50	2128563
2012-04-25	33.92	36.04	33.89	35.99	2589233
2012-04-26	35.97	37.00	35.87	36.80	3153168
2012-04-27	36.96	37.00	36.29	36.64	2674098
2012-04-30	36.41	36.80	36.36	36.46	1142193
2012-05-01	36.34	36.93	36.30	36.34	1499041
2012-05-02	36.17	36.26	36.05	36.25	1281950
2012-05-03	36.21	36.21	35.42	35.46	1272386
2012-05-04	35.24	35.24	34.40	34.41	1821016
2012-05-07	34.32	34.49	33.94	34.00	1269493
2012-05-08	33.87	34.01	33.34	33.93	1523108
2012-05-09	33.51	34.01	33.36	33.81	1633268
2012-05-10	34.05	34.05	33.31	33.41	1377179
2012-05-11	33.21	33.79	33.17	33.27	1325797
2012-05-14	32.82	33.03	32.67	32.73	1913062
2012-05-15	32.71	32.79	32.39	32.50	2138282
2012-05-16	33.09	33.18	32.32	32.33	2443895
2012-05-17	32.40	32.45	31.25	31.25	2832611
2012-05-18	31.26	31.35	30.61	30.67	3099730
2012-05-21	30.71	31.68	30.67	31.59	1801781
2012-05-22	31.73	31.96	31.31	31.56	1772384
2012-05-23	31.29	31.67	30.82	31.59	1701118
2012-05-24	31.63	31.67	30.92	31.19	1153589
2012-05-25	31.27	31.77	31.16	31.61	1194517
2012-05-29	31.93	32.50	31.83	32.43	1716004
2012-05-30	31.96	32.00	31.56	31.87	2068008
2012-05-31	31.79	31.90	31.12	31.42	2304800
2012-06-01	30.80	30.87	30.40	30.51	2987421
2012-06-04	30.50	30.79	30.18	30.57	1612730
2012-06-05	30.38	31.31	30.34	31.19	1646538
2012-06-06	31.42	32.27	31.42	32.26	1727010
2012-06-07	32.79	32.83	31.95	32.06	1371538
2012-06-08	31.88	32.50	31.77	32.48	1370461
2012-06-11	32.86	32.91	31.34	31.37	1551387
2012-06-12	31.55	32.35	31.48	32.34	1627755
2012-06-13	32.15	32.45	31.93	32.11	998965
2012-06-14	32.00	32.33	31.75	32.16	1838488
2012-06-15	32.38	32.57	32.30	32.55	1951377
2012-06-18	32.28	32.59	31.94	32.53	1548776
2012-06-19	32.74	33.34	32.63	33.20	1144159
2012-06-20	33.19	33.30	32.36	32.66	1556510
2012-06-21	32.74	32.92	31.61	31.68	1826835
2012-06-22	31.86	32.42	31.73	32.29	2076029
2012-06-25	31.88	31.89	31.23	31.38	1311807
2012-06-26	31.40	31.52	30.95	31.12	1336509
2012-06-27	31.12	31.15	30.47	30.69	2620350
2012-06-28	30.48	31.04	30.30	31.00	2968930
2012-06-29	31.65	32.09	31.37	31.91	1993418
2012-07-02	32.07	32.14	31.46	31.76	1005507
2012-07-03	31.67	32.29	31.65	32.28	432116
2012-07-05	32.07	32.66	32.04	32.43	877046
2012-07-06	32.14	32.14	31.16	31.38	922106
2012-07-09	31.25	31.42	30.87	31.22	1288638
2012-07-10	31.20	31.57	30.50	30.64	1475917
2012-07-11	30.63	31.01	30.41	30.81	1931000
2012-07-12	30.49	31.08	30.44	30.85	2283351
2012-07-13	30.89	31.66	30.86	31.58	1057469
2012-07-16	31.40	31.54	31.04	31.28	876925
2012-07-17	31.39	31.88	30.97	31.10	2091326
2012-07-18	31.07	32.60	31.07	32.53	2506159
2012-07-19	32.70	33.08	32.47	32.50	1895940
2012-07-20	32.27	32.33	31.78	31.79	1434999
2012-07-23	31.25	31.86	30.81	31.69	1559475
2012-07-24	31.66	31.66	31.13	31.35	1510331
2012-07-25	31.15	31.59	30.83	31.38	1326434
2012-07-26	31.98	32.57	31.98	32.47	1712438
2012-07-27	32.73	33.43	32.52	33.05	2464958
2012-07-30	32.98	33.71	32.92	33.47	2295288
2012-07-31	33.43	33.93	32.96	33.01	2724091
2012-08-01	33.18	33.28	32.69	33.04	2862881
2012-08-02	32.70	32.87	31.83	31.98	1881193
2012-08-03	32.64	33.10	32.59	32.98	3296221
2012-08-06	33.15	33.83	33.11	33.71	1204098
2012-08-07	33.86	34.52	33.81	34.42	1243725
2012-08-08	34.25	34.88	34.24	34.83	1771339
2012-08-09	34.71	35.14	34.71	34.92	1304481
2012-08-10	34.82	35.27	34.61	35.25	1828776
2012-08-13	35.11	35.25	34.84	35.17	1034545
2012-08-14	35.24	35.30	34.84	34.98	1273736
2012-08-15	34.89	35.25	34.85	35.16	1069534
2012-08-16	35.13	35.75	35.10	35.66	1234604
2012-08-17	35.73	35.77	35.55	35.70	1209962
2012-08-20	35.55	35.75	35.23	35.75	1472433
2012-08-21	35.80	36.19	35.78	35.84	1354490
2012-08-22	35.74	35.78	34.89	35.10	1905903
2012-08-23	34.99	35.29	34.81	35.17	1605190
2012-08-24	35.07	35.15	34.85	35.03	1810598
2012-08-27	35.04	35.40	34.80	35.14	1161038
2012-08-28	34.97	35.25	34.93	35.02	1379093
2012-08-29	34.99	35.05	34.60	34.84	1233386
2012-08-30	34.59	34.98	34.48	34.80	1593503
2012-08-31	35.07	35.25	34.65	35.17	1223464
2012-09-04	35.25	35.32	34.60	35.00	1368169
2012-09-05	34.98	35.00	34.37	34.46	1758199
2012-09-06	34.77	35.69	34.76	35.59	1833622
2012-09-07	35.57	36.18	35.48	36.16	1204759
2012-09-10	36.12	36.27	35.66	35.96	1342193
2012-09-11	36.02	36.41	35.90	36.33	1529912
2012-09-12	36.42	36.50	36.02	36.30	1301714
2012-09-13	36.32	36.88	36.00	36.77	1532444
2012-09-14	36.95	37.49	36.75	37.11	1306228
2012-09-17	37.09	37.24	36.80	37.02	1038919
2012-09-18	37.02	37.14	36.76	36.87	1310955
2012-09-19	36.85	36.93	36.51	36.58	1026389
2012-09-20	36.41	36.42	35.84	36.15	1373792
2012-09-21	36.39	36.44	35.54	35.74	2777194
2012-09-24	35.34	35.52	34.94	35.22	1397712
2012-09-25	35.44	35.44	34.29	34.30	2158408
2012-09-26	34.19	34.30	33.33	33.87	3059853
2012-09-27	34.02	34.55	33.97	34.43	1292594
2012-09-28	34.22	34.26	33.87	34.01	1753789
2012-10-01	34.18	34.32	33.93	34.03	1744923
2012-10-02	34.09	34.19	33.85	34.17	958227
2012-10-03	34.29	34.31	33.91	34.04	1261267
2012-10-04	34.24	34.34	33.80	34.08	942369
2012-10-05	34.24	34.63	34.09	34.20	1177524
2012-10-08	33.99	34.13	33.82	34.06	795656
2012-10-09	34.00	34.10	33.44	33.47	1776652
2012-10-10	33.47	33.47	32.94	33.03	1199318
2012-10-11	33.30	33.47	33.14	33.20	863918
2012-10-12	33.16	33.37	32.73	32.75	1216928
2012-10-15	32.86	32.96	32.49	32.77	1371286
2012-10-16	32.93	34.00	32.93	33.92	2418972
2012-10-17	34.02	34.40	33.88	34.03	1149090
2012-10-18	34.02	34.05	33.65	33.69	1250020
2012-10-19	33.58	33.78	32.94	32.94	1872340
2012-10-22	32.88	33.32	32.81	33.09	1525970
2012-10-23	32.60	32.68	32.07	32.22	2294266
2012-10-24	32.31	32.44	31.97	32.03	1969012
2012-10-25	32.35	32.62	32.04	32.07	1540541
2012-10-26	31.94	32.29	31.87	32.22	2181855
2012-10-31	32.28	32.65	32.05	32.18	1866179
2012-11-01	32.37	32.80	32.18	32.60	3044047
2012-11-02	32.94	33.16	32.31	32.37	2057028
2012-11-05	31.99	33.54	31.74	33.40	2557281
2012-11-06	33.52	34.90	33.40	34.47	2559566
2012-11-07	34.09	34.18	33.51	33.79	2442984
2012-11-08	33.83	34.28	33.72	33.74	2110338
2012-11-09	33.60	34.34	33.60	34.09	2026611
2012-11-12	34.09	34.32	33.87	34.05	1496575
2012-11-13	33.74	34.69	33.68	34.25	2331122
2012-11-14	34.43	34.64	33.41	33.50	2203273
2012-11-15	33.58	34.11	33.50	33.90	2282704
2012-11-16	33.85	34.38	33.82	34.09	3825946
2012-11-19	33.69	34.73	33.31	34.72	3031526
2012-11-20	34.59	34.76	34.24	34.51	1760544
2012-11-21	34.55	35.06	34.44	34.84	1590882
2012-11-23	34.94	35.50	34.94	35.50	691762
2012-11-26	35.16	35.16	34.47	35.08	1393400
2012-11-27	34.89	35.13	34.63	34.69	900303
2012-11-28	34.32	34.98	34.11	34.93	1044125
2012-11-29	35.13	35.63	35.08	35.36	1782839
2012-11-30	35.36	35.44	35.09	35.19	1653772
2012-12-03	35.41	35.53	35.00	35.09	1615818
2012-12-04	35.10	35.69	34.98	35.58	1526983
2012-12-05	35.57	35.77	35.17	35.54	1429849
2012-12-06	35.49	35.70	35.17	35.68	1571796
2012-12-07	35.82	35.99	35.63	35.89	1239542
2012-12-10	35.85	36.07	35.64	35.92	1499651
2012-12-11	36.13	36.45	36.00	36.36	1483883
2012-12-12	36.50	36.85	36.02	36.48	2047874
2012-12-13	36.35	37.00	36.11	36.24	1743528
2012-12-14	36.16	36.37	36.00	36.15	1630702
2012-12-17	36.22	36.78	36.14	36.78	1847667
2012-12-18	36.82	37.60	36.81	37.58	2519716
2012-12-19	37.54	37.73	37.26	37.27	1754016
2012-12-20	37.40	38.00	37.15	37.95	1977695
2012-12-21	37.63	37.74	37.05	37.43	2867344
2012-12-24	37.28	37.45	37.06	37.20	547402
2012-12-26	37.27	37.42	36.89	36.89	1400684
2012-12-27	36.97	37.08	36.32	36.93	1460209
2012-12-28	36.60	36.81	36.31	36.34	862498
2012-12-31	36.27	37.17	36.13	37.12	1598616
2013-01-02	37.85	38.07	37.75	38.06	1739082
2013-01-03	38.09	38.20	37.71	37.84	1342550
2013-01-04	37.85	37.92	37.51	37.64	1640075
2013-01-07	37.38	37.52	37.07	37.19	1558978
2013-01-08	37.11	37.24	36.69	36.88	1072361
2013-01-09	36.99	37.21	36.95	37.11	1414685
2013-01-10	37.41	37.41	36.98	37.20	1086473
2013-01-11	37.30	38.04	37.24	37.90	1280231
2013-01-14	37.75	37.92	37.58	37.82	1105922
2013-01-15	37.53	38.03	37.48	38.01	1229868
2013-01-16	37.78	38.04	37.72	38.00	1957190
2013-01-17	38.10	38.68	37.89	38.54	1749736
2013-01-18	38.50	38.74	38.43	38.72	1910513
2013-01-22	38.67	39.07	38.61	39.06	2384853
2013-01-23	38.49	39.87	38.18	39.39	4199898
2013-01-24	39.25	39.85	39.14	39.30	2003999
2013-01-25	39.45	39.76	39.28	39.47	1994712
2013-01-28	39.12	39.66	38.73	39.14	2345174
2013-01-29	39.05	39.17	38.77	38.95	1704419
2013-01-30	38.98	39.17	38.87	38.93	1505498
2013-01-31	38.89	39.08	38.77	38.88	1671218
2013-02-01	39.10	39.58	39.00	39.37	1781152
2013-02-04	38.93	39.52	38.83	39.15	1588274
2013-02-05	39.35	39.95	39.35	39.69	2063178
2013-02-06	39.42	40.12	39.33	40.07	1638129
2013-02-07	39.97	40.12	39.53	39.99	1194819
2013-02-08	40.09	40.61	40.07	40.52	1146224
2013-02-11	40.49	40.56	40.27	40.44	1056745
2013-02-12	40.44	40.69	40.37	40.49	876110
2013-02-13	40.58	40.99	40.54	40.92	1426745
2013-02-14	40.62	41.09	40.46	41.08	2091112
2013-02-15	41.08	41.29	40.75	41.03	1533139
2013-02-19	41.00	41.45	40.94	41.30	1284082
2013-02-20	41.21	41.40	40.94	40.96	1529626
2013-02-21	40.76	40.78	40.29	40.48	2257420
2013-02-22	40.68	41.25	40.36	41.01	2214739
2013-02-25	41.15	41.17	39.69	39.69	2207382
2013-02-26	40.00	40.08	39.34	39.80	2438297
2013-02-27	39.62	40.21	39.45	40.00	1689118
2013-02-28	39.98	40.32	39.80	40.13	1769936
2013-03-01	39.96	40.44	39.56	40.23	1333410
2013-03-04	40.14	40.51	39.98	40.45	1359369
2013-03-05	40.67	41.09	40.67	40.83	1372337
2013-03-06	40.99	41.54	40.86	41.44	1377934
2013-03-07	41.57	41.71	41.41	41.49	1363240
2013-03-08	41.67	42.25	41.51	42.22	1510963
2013-03-11	42.08	42.20	41.88	42.05	1404806
2013-03-12	42.05	42.23	41.67	42.09	1688812
2013-03-13	42.14	42.21	41.85	41.92	1462976
2013-03-14	42.01	42.60	42.01	42.54	1480823
2013-03-15	42.28	42.42	41.56	41.83	2457215
2013-03-18	41.35	41.99	41.25	41.63	1079742
2013-03-19	41.77	41.84	41.26	41.65	1332816
2013-03-20	42.00	42.16	41.72	42.11	1258441
2013-03-21	41.70	41.96	41.37	41.56	1545592
2013-03-22	41.76	41.87	41.54	41.82	1197504
2013-03-25	41.96	42.27	41.28	41.54	1429747
2013-03-26	41.69	41.87	41.60	41.68	1262801
2013-03-27	41.47	41.78	41.31	41.61	1871125
2013-03-28	41.69	41.99	41.57	41.93	1747620
2013-04-01	41.94	41.99	41.40	41.60	1096914
2013-04-02	41.81	41.95	41.26	41.46	1391849
2013-04-03	41.60	41.99	41.22	41.33	1619090
2013-04-04	41.54	41.89	41.17	41.41	1465917
2013-04-05	40.86	41.24	40.58	41.14	1699371
2013-04-08	41.09	41.29	41.07	41.27	1299819
2013-04-09	41.35	41.53	41.19	41.41	974680
2013-04-10	41.15	41.94	40.89	41.76	2126972
2013-04-11	41.68	42.21	41.58	42.02	1752649
2013-04-12	41.91	41.99	41.42	41.61	1751353
2013-04-15	41.48	41.50	40.34	40.34	1684055
2013-04-16	40.64	41.40	40.52	41.37	1423556
2013-04-17	40.90	40.99	39.45	39.73	2452118
2013-04-18	39.79	39.89	38.79	39.11	2430952
2013-04-19	39.23	39.44	38.75	39.38	1419776
2013-04-22	39.41	39.73	39.09	39.55	1648340
2013-04-23	39.68	40.50	39.68	40.50	1656353
2013-04-24	40.75	42.26	40.75	42.16	2289920
2013-04-25	42.32	43.20	42.28	42.91	2047314
2013-04-26	42.95	42.95	42.26	42.43	1794624
2013-04-29	42.41	42.93	42.41	42.91	1258959
2013-04-30	42.83	43.62	42.49	43.55	2312783
2013-05-01	43.27	43.50	42.68	42.72	1624717
2013-05-02	43.05	43.60	42.82	43.49	1445035
2013-05-03	43.79	44.75	43.67	44.44	1966747
2013-05-06	44.08	44.96	44.08	44.88	1174709
2013-05-07	44.90	45.23	44.68	44.73	1664931
2013-05-08	44.67	45.08	44.44	44.90	2304891
2013-05-09	44.91	44.98	44.34	44.50	2052006
2013-05-10	44.52	44.74	44.38	44.49	1547634
2013-05-13	44.46	44.50	44.31	44.35	1404940
2013-05-14	44.30	44.94	44.24	44.93	1417684
2013-05-15	44.73	45.40	44.60	45.27	1164904
2013-05-16	45.23	45.71	45.18	45.32	1208067
2013-05-17	45.34	46.02	45.33	45.99	1774762
2013-05-20	45.72	46.44	45.68	46.09	1661618
2013-05-21	46.17	46.21	45.77	45.96	1331847
2013-05-22	46.13	46.46	45.24	45.50	1855074
2013-05-23	45.19	45.84	45.08	45.56	1494225
2013-05-24	45.26	45.43	44.80	45.28	865880
2013-05-28	45.54	45.86	45.35	45.37	1653660
2013-05-29	44.84	45.11	44.60	44.61	1974061
2013-05-30	44.73	45.61	44.71	45.15	1580301
2013-05-31	45.02	45.52	44.39	44.39	2200960
2013-06-03	44.55	45.16	44.33	44.99	1709571
2013-06-04	44.98	45.35	44.57	44.83	1495635
2013-06-05	44.63	44.74	44.13	44.45	1732433
2013-06-06	44.49	44.67	43.88	44.45	1475083
2013-06-07	44.62	45.69	44.62	45.53	1673407
2013-06-10	45.65	45.74	45.12	45.20	1198065
2013-06-11	44.67	45.15	44.42	44.89	1521313
2013-06-12	45.23	45.36	44.62	44.70	1523838
2013-06-13	44.67	45.74	44.49	45.62	867175
2013-06-14	45.68	45.88	45.29	45.42	1021047
2013-06-17	45.69	46.36	45.60	46.17	1308628
2013-06-18	46.11	46.89	46.08	46.87	1118154
2013-06-19	46.86	46.86	45.82	45.97	1638608
2013-06-20	45.50	45.60	44.67	44.77	1885216
2013-06-21	45.14	45.66	44.76	45.61	3003556
2013-06-24	45.15	45.18	44.02	44.09	2233216
2013-06-25	45.08	45.36	44.58	45.23	1278228
2013-06-26	45.71	45.75	45.33	45.42	1533714
2013-06-27	45.73	46.10	45.72	45.74	1355365
2013-06-28	45.61	45.90	45.19	45.54	1467998
2013-07-01	45.80	46.62	45.80	46.41	1451704
2013-07-02	46.22	46.53	45.93	46.20	1377958
2013-07-03	45.96	46.37	45.77	46.27	985522
2013-07-05	46.69	46.82	46.36	46.70	1498380
2013-07-08	46.95	47.13	46.49	46.56	1776011
2013-07-09	46.90	47.14	46.45	46.57	1898249
2013-07-10	46.50	46.85	46.48	46.70	2204669
2013-07-11	47.50	47.50	46.78	47.09	1485522
2013-07-12	47.05	47.57	46.96	47.46	1115095
2013-07-15	47.45	47.71	47.28	47.28	1253365
2013-07-16	47.39	47.43	46.97	47.19	2089850
2013-07-17	47.52	48.11	47.37	47.81	1512838
2013-07-18	47.74	47.99	47.38	47.80	1236972
2013-07-19	47.76	47.82	47.58	47.77	2003370
2013-07-22	47.86	48.12	47.82	48.10	1054640
2013-07-23	48.17	48.17	47.83	47.95	1876874
2013-07-24	48.29	50.90	48.29	50.76	5074276
2013-07-25	50.76	51.36	50.52	50.70	2840497
2013-07-26	50.54	50.86	50.32	50.52	1726229
2013-07-29	50.23	50.71	50.23	50.35	1562907
2013-07-30	50.50	50.71	50.37	50.43	1313465
2013-07-31	50.58	51.46	50.36	51.04	1878084
2013-08-01	51.48	51.61	51.19	51.52	1275777
2013-08-02	51.36	51.64	51.28	51.51	1636953
2013-08-05	51.45	51.61	51.35	51.50	1306273
2013-08-06	51.43	51.55	51.19	51.35	1718636
2013-08-07	51.08	51.18	50.67	50.71	1819430
2013-08-08	50.95	51.12	50.63	50.63	2144125
2013-08-09	50.65	50.75	50.43	50.64	1509431
2013-08-12	50.31	50.73	50.25	50.70	1519625
2013-08-13	50.70	50.99	50.50	50.75	2273332
2013-08-14	50.72	50.91	50.45	50.49	1557837
2013-08-15	49.95	49.95	49.30	49.54	1273995
2013-08-16	49.45	49.62	49.24	49.40	1443991
2013-08-19	49.30	49.43	49.15	49.18	933906
2013-08-20	49.41	49.80	49.14	49.67	977382
2013-08-21	49.61	50.14	49.41	49.77	1199987
2013-08-22	50.00	50.33	49.90	50.02	1229857
2013-08-23	50.18	50.32	49.92	50.08	1296019
2013-08-26	50.06	50.14	49.80	49.93	1203519
2013-08-27	49.39	49.55	48.41	48.69	1927195
2013-08-28	48.49	48.87	48.29	48.82	1215466
2013-08-29	48.71	49.78	48.62	49.59	1458895
2013-08-30	49.57	49.60	48.75	49.00	1607743
2013-09-03	49.65	50.16	49.25	49.34	1610952
2013-09-04	49.41	50.44	49.36	50.18	2428635
2013-09-05	50.19	50.53	50.09	50.29	1444040
2013-09-06	50.45	50.50	49.54	50.22	917961
2013-09-09	50.70	51.27	50.70	50.95	2306070
2013-09-10	51.35	53.28	51.35	52.99	2826864
2013-09-11	52.76	53.04	52.59	52.97	1410460
2013-09-12	52.98	53.23	52.69	52.84	979102
2013-09-13	53.56	53.65	52.86	53.44	2134413
2013-09-16	54.11	54.19	53.30	53.49	1879365
2013-09-17	53.49	53.81	53.32	53.51	1806165
2013-09-18	53.50	53.66	53.15	53.54	2591879
2013-09-19	53.62	53.91	53.34	53.39	1193163
2013-09-20	53.38	53.66	53.02	53.10	2122549
2013-09-23	53.03	53.10	52.15	52.40	1417188
2013-09-24	52.40	52.72	52.09	52.32	1722742
2013-09-25	52.33	52.54	51.86	52.43	2499023
2013-09-26	52.49	52.72	51.92	52.16	1196818
2013-09-27	51.89	52.13	51.72	51.96	1082388
2013-09-30	51.64	52.09	51.34	51.78	1324321
2013-10-01	51.78	52.28	51.70	52.07	1266806
2013-10-02	51.68	52.05	51.45	52.05	1160525
2013-10-03	51.84	52.02	51.23	51.57	1181509
2013-10-04	51.58	52.38	51.43	52.12	855753
2013-10-07	51.52	51.76	51.36	51.47	813209
2013-10-08	51.53	51.80	50.73	50.75	1445480
2013-10-09	50.77	50.89	49.22	49.91	2219519
2013-10-10	50.39	51.43	50.36	51.33	1479469
2013-10-11	51.29	52.14	51.13	51.98	1810064
2013-10-14	51.73	52.56	51.59	52.20	1200078
2013-10-15	51.90	52.21	51.10	51.21	1940447
2013-10-16	51.56	51.74	51.27	51.71	1662960
2013-10-17	51.53	52.51	51.48	52.48	1298186
2013-10-18	52.87	53.59	52.76	53.57	1592045
2013-10-21	53.51	54.09	53.33	53.67	1114195
2013-10-22	53.79	54.15	53.55	53.88	1283323
2013-10-23	53.72	53.81	53.11	53.47	1798550
2013-10-24	53.67	53.96	53.44	53.74	1871475
2013-10-25	53.81	53.95	53.46	53.60	1355933
2013-10-28	55.81	55.81	53.10	53.18	1402521
2013-10-29	53.21	53.40	52.81	52.99	2110602
2013-10-30	53.15	53.37	50.97	51.04	4254786
2013-10-31	51.06	51.89	50.76	51.49	1846700
2013-11-01	51.55	52.12	50.92	51.21	2102226
2013-11-04	51.55	52.15	51.41	51.90	2045009
2013-11-05	51.52	52.08	51.26	51.76	2269463
2013-11-06	51.97	52.47	51.81	52.32	2219809
2013-11-07	52.59	52.77	51.64	51.73	1792079
2013-11-08	51.66	52.24	51.45	52.22	1501162
2013-11-11	52.04	52.34	51.48	51.81	1174571
2013-11-12	51.70	52.14	51.53	51.91	1387146
2013-11-13	51.66	52.20	51.39	52.20	1569196
2013-11-14	52.11	52.56	51.61	51.61	2625176
2013-11-15	51.66	52.45	51.50	52.39	2717944
2013-11-18	52.07	52.96	52.01	52.50	2135216
2013-11-19	52.72	52.96	50.85	50.94	3025095
2013-11-20	51.36	51.77	51.21	51.37	1589877
2013-11-21	51.27	53.20	51.27	53.17	2632519
2013-11-22	53.27	53.44	52.76	52.99	1744400
2013-11-25	52.89	53.20	52.75	52.96	1129711
2013-11-26	52.80	53.14	52.56	52.57	1978664
2013-11-27	52.77	53.10	52.49	52.53	1086286
2013-11-29	52.60	53.10	52.60	52.72	722791
2013-12-02	52.64	53.22	52.44	52.88	1581537
2013-12-03	52.60	53.09	52.59	52.86	2160152
2013-12-04	52.62	53.18	52.53	53.03	1843611
2013-12-05	52.92	53.29	52.68	53.05	2490027
2013-12-06	53.50	53.70	53.41	53.62	1724476
2013-12-09	53.74	53.85	53.30	53.45	1183817
2013-12-10	53.30	53.94	53.19	53.75	1305995
2013-12-11	53.67	53.77	52.93	53.07	1628740
2013-12-12	52.95	53.11	52.09	52.17	2296445
2013-12-13	52.28	52.51	51.86	51.98	1967647
2013-12-16	52.04	52.50	51.98	52.09	1606676
2013-12-17	52.10	52.34	51.97	52.10	1814425
2013-12-18	52.32	53.17	51.65	53.15	3064838
2013-12-19	53.11	53.23	52.89	53.01	2230799
2013-12-20	52.97	53.93	52.93	53.74	2192737
2013-12-23	54.00	54.30	53.94	54.26	895660
2013-12-24	54.25	54.50	54.19	54.47	363048
2013-12-26	54.50	54.76	54.25	54.58	585645
2013-12-27	54.58	54.87	54.52	54.53	734938
2013-12-30	54.53	54.66	54.31	54.50	1108164
2013-12-31	54.64	55.11	54.64	55.11	1103206
2014-01-02	54.89	54.99	54.36	54.45	1557227
2014-01-03	54.50	54.70	54.26	54.49	1160139
2014-01-06	54.70	54.81	54.16	54.46	1670429
2014-01-07	54.52	55.00	54.41	54.90	1782086
2014-01-08	54.78	55.22	54.72	55.14	1485232
2014-01-09	55.16	55.70	55.16	55.53	1689532
2014-01-10	55.73	55.95	55.26	55.44	1381847
2014-01-13	55.44	55.78	55.25	55.55	1808751
2014-01-14	55.17	55.76	54.91	55.70	1655059
2014-01-15	55.52	56.06	55.42	55.43	2187630
2014-01-16	55.46	56.10	55.38	55.55	1381895
2014-01-17	55.66	56.19	55.56	55.94	1484981
2014-01-21	56.15	56.40	55.68	56.30	2153299
2014-01-22	58.05	61.14	58.00	60.00	5112070
2014-01-23	60.00	60.47	58.99	59.18	3782570
2014-01-24	59.04	59.07	57.28	57.32	2748158
2014-01-27	56.80	57.99	56.16	57.16	4441122
2014-01-28	56.53	57.15	56.07	57.02	3470377
2014-01-29	56.58	57.34	56.36	56.76	1915427
2014-01-30	57.35	58.00	57.16	57.73	2229046
2014-01-31	57.06	57.06	56.42	56.51	1831619
2014-02-03	56.59	56.64	54.63	55.28	2571360
2014-02-04	54.98	55.33	54.68	55.10	2058968
2014-02-05	54.22	55.08	54.17	54.94	1840296
2014-02-06	55.15	55.88	54.97	55.61	1553328
2014-02-07	56.11	56.65	55.77	56.61	1784521
2014-02-10	56.60	56.85	55.98	56.26	1326466
2014-02-11	56.37	56.90	56.23	56.77	1838351
2014-02-12	56.90	57.50	56.90	57.10	1534763
2014-02-13	56.86	57.38	56.49	57.27	1314764
2014-02-14	57.21	57.43	56.93	57.24	971442
2014-02-18	57.32	57.68	57.25	57.48	1700352
2014-02-19	57.38	58.16	57.24	57.43	1873878
2014-02-20	57.50	58.01	57.15	57.48	2150406
2014-02-21	57.53	57.76	57.16	57.47	2472709
2014-02-24	57.66	58.28	57.66	57.97	2607235
2014-02-25	57.97	57.97	57.43	57.72	1355251
2014-02-26	57.50	58.24	57.34	57.68	1908515
2014-02-27	57.55	58.32	57.38	58.23	1620093
2014-02-28	58.33	59.05	58.10	58.58	2209998
2014-03-03	57.99	58.39	57.55	58.22	1360624
2014-03-04	58.91	60.03	58.90	60.00	2180763
2014-03-05	59.91	59.96	58.91	58.95	1850938
2014-03-06	59.07	59.21	58.58	58.80	991338
2014-03-07	59.05	59.44	58.91	59.11	1211998
2014-03-10	58.94	59.17	58.44	58.91	794945
2014-03-11	58.97	59.17	57.75	57.89	1041276
2014-03-12	57.61	57.86	57.04	57.80	1223572
2014-03-13	58.09	58.37	57.18	57.32	1545156
2014-03-14	57.32	57.70	56.92	57.00	2054632
2014-03-17	57.30	58.25	57.30	58.04	804443
2014-03-18	57.96	58.77	57.96	58.66	890313
2014-03-19	58.58	58.80	57.67	57.92	960403
2014-03-20	57.87	59.25	57.79	59.24	1519513
2014-03-21	59.71	60.73	59.49	60.16	4447069
2014-03-24	60.03	60.43	59.17	59.67	2107505
2014-03-25	59.81	60.34	59.51	60.10	1749156
2014-03-26	60.16	60.40	59.01	59.08	1547117
2014-03-27	58.89	59.49	58.61	59.06	1150747
2014-03-28	59.23	59.96	58.99	59.51	1302330
2014-03-31	59.91	60.61	59.82	60.21	2046619
2014-04-01	60.56	60.74	59.95	60.26	2450655
2014-04-02	60.48	61.90	60.36	61.69	2940574
2014-04-03	61.90	62.00	61.11	61.45	2234935
2014-04-04	61.79	62.16	59.80	59.98	2435818
2014-04-07	59.65	59.74	58.76	59.03	1681119
2014-04-08	59.02	59.27	58.40	59.10	1729607
2014-04-09	59.19	60.25	58.92	60.23	1621063
2014-04-10	60.32	60.54	58.59	58.73	1325433
2014-04-11	59.42	59.84	58.82	58.85	1759852
2014-04-14	59.29	59.65	58.53	59.29	1365662
2014-04-15	59.42	59.93	58.81	59.75	1603708
2014-04-16	60.10	60.88	59.84	60.81	1275283
2014-04-17	60.39	61.30	60.39	61.07	966440
2014-04-21	61.11	61.43	60.46	61.36	1499101
2014-04-22	61.37	61.91	61.10	61.34	1774433
2014-04-23	61.01	61.78	60.24	60.36	2039426
2014-04-24	60.84	60.93	59.71	60.76	2346457
2014-04-25	60.63	60.64	59.23	59.24	1730234
2014-04-28	59.50	59.69	57.80	58.34	2079001
2014-04-29	58.71	58.81	57.93	58.55	1951791
2014-04-30	58.50	59.17	58.18	58.98	2166197
2014-05-01	59.08	59.63	58.92	59.25	2320784
2014-05-02	59.14	59.41	58.67	59.30	1427120
2014-05-05	59.00	59.36	58.42	59.29	954402
2014-05-06	59.13	59.13	58.15	58.18	901520
2014-05-07	58.24	58.50	57.50	58.45	1149112
2014-05-08	58.50	59.40	58.05	58.20	1060695
2014-05-09	58.20	58.30	57.63	58.10	890777
2014-05-12	58.52	59.17	58.52	58.78	1171938
2014-05-13	58.87	59.10	58.06	58.10	1414548
2014-05-14	58.11	58.22	57.77	57.86	1083529
2014-05-15	57.81	57.89	56.28	56.66	2055877
2014-05-16	56.77	57.17	56.37	57.15	2209578
2014-05-19	57.00	57.66	56.87	57.59	1039312
2014-05-20	57.59	57.63	56.68	56.89	777062
2014-05-21	57.12	57.28	56.82	57.22	867278
2014-05-22	57.21	57.69	57.09	57.31	1080365
2014-05-23	57.54	58.19	57.21	58.13	983348
2014-05-27	58.31	58.60	58.13	58.29	871310
2014-05-28	58.11	58.65	58.00	58.45	1010701
2014-05-29	58.63	59.38	58.46	59.33	1311589
2014-05-30	59.15	59.85	59.04	59.46	1660280
2014-06-02	59.52	59.81	59.00	59.69	1051790
2014-06-03	59.65	60.72	59.64	60.69	2056564
2014-06-04	60.52	60.86	59.98	60.80	1682198
2014-06-05	60.77	61.33	60.45	61.24	973920
2014-06-06	61.22	61.74	61.21	61.70	1326932
2014-06-09	61.72	62.29	61.64	62.14	1224785
2014-06-10	62.07	62.27	61.64	62.12	1209182
2014-06-11	61.97	62.18	61.70	62.02	1410870
2014-06-12	62.11	62.23	61.50	61.75	1082223
2014-06-13	61.88	61.98	61.28	61.46	904212
2014-06-16	61.41	61.88	61.15	61.52	1375788
2014-06-17	61.49	62.18	61.28	61.78	1458604
2014-06-18	61.73	62.01	61.21	61.94	854959
2014-06-19	61.93	62.63	61.71	62.23	2831886
2014-06-20	62.30	62.51	61.97	62.24	3376366
2014-06-23	61.71	62.46	61.56	61.89	1422514
2014-06-24	61.73	62.03	60.93	60.94	1183379
2014-06-25	60.98	61.37	60.57	61.04	1698242
2014-06-26	61.28	61.42	60.63	61.18	900051
2014-06-27	61.05	61.99	61.03	61.94	1116115
2014-06-30	61.86	62.00	61.42	61.84	1538058
2014-07-01	62.15	63.48	62.04	63.36	1652208
2014-07-02	63.25	63.84	63.13	63.21	1451187
2014-07-03	63.34	63.69	63.11	63.66	539938
2014-07-07	63.63	63.78	63.11	63.72	1195636
2014-07-08	63.60	63.68	62.95	63.60	1424927
2014-07-09	63.62	64.03	63.23	64.01	1417778
2014-07-10	62.70	63.72	62.62	63.33	2322728
2014-07-11	63.54	63.54	63.09	63.21	1343468
2014-07-14	63.45	63.67	63.11	63.20	2026944
2014-07-15	63.22	63.32	62.68	63.08	1932432
2014-07-16	63.38	63.56	62.89	62.96	1723754
2014-07-17	62.81	63.40	62.55	63.06	1901249
2014-07-18	63.28	64.31	63.21	64.26	1717705
2014-07-21	63.87	64.36	63.64	64.30	1860826
2014-07-22	64.47	65.01	64.40	64.97	2381169
2014-07-23	63.00	64.70	60.70	62.32	5223681
2014-07-24	62.60	63.38	62.31	63.31	3030824
2014-07-25	63.04	63.54	62.78	63.05	2019577
2014-07-28	63.03	63.42	62.70	63.14	1912374
2014-07-29	63.14	63.60	62.63	62.73	2369549
2014-07-30	63.02	63.60	62.61	63.37	2664660
2014-07-31	63.00	63.05	61.87	61.89	2379812
2014-08-01	61.86	61.86	60.86	61.48	3193431
2014-08-04	61.80	61.93	61.56	61.65	1785823
2014-08-05	61.35	62.00	61.09	61.32	1683706
2014-08-06	61.18	61.50	61.00	61.37	2685918
2014-08-07	61.84	61.84	60.79	60.90	1675886
2014-08-08	60.98	61.31	60.63	61.29	1342394
2014-08-11	61.52	62.04	61.44	61.51	734448
2014-08-12	61.25	61.73	60.71	61.15	1443466
2014-08-13	61.55	62.14	61.23	62.11	907278
2014-08-14	62.26	62.46	61.88	62.14	713060
2014-08-15	62.46	62.59	61.63	62.15	787202
2014-08-18	62.75	63.00	62.63	62.88	868570
2014-08-19	62.89	63.24	62.48	62.80	1129055
2014-08-20	62.65	62.83	62.10	62.34	1781002
2014-08-21	62.50	62.72	62.38	62.46	1803130
2014-08-22	62.25	62.52	61.98	62.12	1969208
2014-08-25	62.36	63.02	62.34	62.90	1020089
2014-08-26	63.20	63.20	62.82	62.97	850635
2014-08-27	62.84	63.00	61.98	62.07	1405948
2014-08-28	61.88	62.14	61.55	62.01	1488008
2014-08-29	62.18	62.78	62.12	62.68	1446604
2014-09-02	62.81	62.98	62.45	62.75	1073428
2014-09-03	62.89	63.14	62.51	63.10	1238114
2014-09-04	63.52	64.04	63.02	63.07	1258586
2014-09-05	62.99	63.19	62.48	62.62	1477073
2014-09-08	62.53	63.06	62.41	62.73	868624
2014-09-09	62.51	62.77	61.93	62.01	1044668
2014-09-10	61.98	62.66	61.98	62.45	819246
2014-09-11	62.35	63.69	62.13	63.58	1526054
2014-09-12	63.48	63.50	62.58	63.00	2090781
2014-09-15	63.12	63.16	62.42	62.61	2019538
2014-09-16	62.32	62.45	61.86	62.28	1591068
2014-09-17	62.28	62.74	61.68	61.86	1708447
2014-09-18	62.24	62.39	61.80	61.90	2608038
2014-09-19	61.99	62.21	60.89	60.92	2477597
2014-09-22	60.98	61.19	60.23	60.44	1495298
2014-09-23	60.39	60.56	59.31	59.32	2411052
2014-09-24	59.17	59.71	59.04	59.65	2693076
2014-09-25	59.46	59.65	58.47	58.47	3131095
2014-09-26	58.57	58.94	58.38	58.80	1600856
2014-09-29	58.30	58.51	57.84	57.87	2362615
2014-09-30	57.75	57.95	54.55	55.29	6531153
2014-10-01	55.29	55.44	54.26	54.54	3623639
2014-10-02	54.41	54.94	54.03	54.50	3136520
2014-10-03	54.87	55.79	54.77	55.69	3085364
2014-10-06	56.00	56.57	55.89	56.41	2934116
2014-10-07	56.20	56.60	55.73	55.75	4046112
2014-10-08	55.90	56.37	54.99	56.33	2252235
2014-10-09	55.96	56.05	54.68	54.80	2094210
2014-10-10	54.60	54.72	51.48	51.55	7548273
2014-10-13	51.69	52.45	51.29	51.47	3372889
2014-10-14	51.75	52.88	51.75	52.06	2422571
2014-10-15	51.37	52.60	51.03	52.47	2779406
2014-10-16	51.71	52.99	51.49	52.43	2543360
2014-10-17	52.98	54.48	52.89	53.44	2017593
2014-10-20	53.10	53.54	52.85	53.36	1794478
2014-10-21	53.92	55.16	53.83	55.10	2139149
2014-10-22	55.02	55.13	54.24	54.40	3108650
2014-10-23	55.21	55.65	54.89	55.30	1736182
2014-10-24	55.31	56.35	55.28	56.27	1511841
2014-10-27	56.14	57.88	55.60	56.36	2170521
2014-10-28	56.51	58.02	56.45	58.00	2482401
2014-10-29	57.60	58.76	57.49	58.06	3623995
2014-10-30	58.08	59.42	58.07	59.31	3204749
2014-10-31	60.30	61.43	59.99	61.13	3079432
2014-11-03	61.09	61.94	61.00	61.41	2290489
2014-11-04	61.26	61.97	61.16	61.90	1675913
2014-11-05	62.18	62.30	61.54	62.12	1393064
2014-11-06	62.27	62.59	62.01	62.15	1416997
2014-11-07	62.31	62.39	61.60	62.12	1420615
2014-11-10	61.74	62.02	61.33	61.50	2623502
2014-11-11	61.52	61.98	61.42	61.69	1224418
2014-11-12	61.67	61.75	61.43	61.56	1499837
2014-11-13	61.42	61.68	61.05	61.05	407752
2014-11-14	61.16	61.72	61.14	61.53	1794970
2014-11-17	61.39	61.63	60.65	61.02	1687653
2014-11-18	61.09	61.96	61.06	61.72	1630988
2014-11-19	61.90	61.90	61.24	61.44	1713636
2014-11-20	61.11	61.88	61.08	61.62	1095655
2014-11-21	62.20	63.08	62.12	63.02	1640902
2014-11-24	63.07	63.70	62.88	63.68	1474546
2014-11-25	63.47	63.64	63.01	63.55	2281430
2014-11-26	63.50	63.88	63.27	63.77	1675777
2014-11-28	63.85	64.37	63.63	64.20	906132
2014-12-01	63.79	64.17	63.40	63.58	1140254
2014-12-02	63.63	64.09	63.50	63.89	1182917
2014-12-03	64.01	64.76	63.95	64.67	1269888
2014-12-04	64.72	64.85	64.10	64.59	811185
2014-12-05	64.77	65.08	64.55	65.00	868795
2014-12-08	64.97	65.10	64.07	64.25	850368
2014-12-09	63.32	64.46	63.16	64.42	1426525
2014-12-10	64.25	64.69	63.21	63.25	1197730
2014-12-11	63.51	64.21	63.02	63.19	1212291
2014-12-12	62.52	62.98	61.74	61.78	1508894
2014-12-15	62.04	62.52	61.11	61.28	1318866
2014-12-16	61.14	62.51	61.02	61.24	1851756
2014-12-17	61.32	62.02	60.43	61.92	2140688
2014-12-18	62.74	63.78	62.47	63.71	1786214
2014-12-19	63.76	64.19	63.48	63.57	2584976
2014-12-22	63.80	64.72	63.80	64.59	1132756
2014-12-23	64.86	65.21	64.68	64.71	917140
2014-12-24	64.75	64.97	64.49	64.59	647946
2014-12-26	64.69	65.07	64.69	64.75	628804
2014-12-29	64.53	65.03	64.53	64.57	952973
2014-12-30	64.34	64.54	64.10	64.11	917444
2014-12-31	64.43	64.55	63.25	63.25	1320256
2015-01-02	63.72	63.86	62.63	63.17	948932
2015-01-05	62.65	62.69	61.73	61.94	953437
2015-01-06	61.94	62.05	60.54	61.19	1454280
2015-01-07	61.60	63.05	61.32	63.03	1929238
2015-01-08	63.64	64.46	63.64	64.30	1635309
2015-01-09	64.36	64.49	63.66	63.92	1136483
2015-01-12	63.95	64.10	62.76	62.96	1266494
2015-01-13	63.26	63.82	61.98	62.62	1620228
2015-01-14	61.94	62.93	61.80	62.90	1401885
2015-01-15	63.07	63.26	62.15	62.35	2199293
2015-01-16	62.18	63.12	61.84	63.05	1624440
2015-01-20	63.31	63.35	61.87	62.09	1696998
2015-01-21	61.82	62.92	61.63	62.74	1555498
2015-01-22	62.83	63.07	62.00	62.80	1984195
2015-01-23	62.89	63.05	62.34	62.89	1966921
2015-01-26	62.88	63.29	62.49	63.16	1437814
2015-01-27	64.68	65.45	63.54	64.63	3368195
2015-01-28	66.38	69.96	66.07	67.45	3934548
2015-01-29	67.43	67.76	66.01	67.57	2573735
2015-01-30	67.14	67.61	66.31	66.39	2129475
2015-02-02	66.13	66.91	64.77	66.87	2809104
2015-02-03	66.81	68.26	66.81	68.18	2323403
2015-02-04	67.79	68.39	67.61	67.97	1811619
2015-02-05	67.97	69.29	67.85	69.25	1831971
2015-02-06	69.00	69.64	68.45	68.65	1505738
2015-02-09	68.43	69.53	68.30	69.23	1982705
2015-02-10	69.70	69.79	68.90	69.56	1546825
2015-02-11	69.43	69.87	69.16	69.69	1338889
2015-02-12	69.90	70.82	69.76	70.38	1531276
2015-02-13	70.36	70.88	70.04	70.76	1878009
2015-02-17	70.71	71.25	70.62	71.04	1142508
2015-02-18	70.79	71.00	70.54	70.79	1011041
2015-02-19	70.63	71.31	70.34	71.00	1102741
2015-02-20	70.96	71.53	70.36	71.43	1498084
2015-02-23	70.83	71.37	70.42	71.36	1252309
2015-02-24	71.34	72.14	70.87	71.88	1527659
2015-02-25	70.82	72.20	70.82	72.16	1777113
2015-02-26	72.29	72.73	72.20	72.38	1688448
2015-02-27	72.13	72.38	71.90	72.13	1859857
2015-03-02	72.36	73.00	71.95	72.95	1339285
2015-03-03	72.62	73.09	72.25	73.04	1675565
2015-03-04	72.70	73.06	72.01	72.71	1851158
2015-03-05	72.98	72.99	72.32	72.52	1045342
2015-03-06	72.35	72.76	71.74	72.07	1760177
2015-03-09	71.98	72.26	71.76	72.13	1200701
2015-03-10	71.78	72.03	71.20	71.45	2650096
2015-03-11	71.49	71.61	70.97	71.06	1660526
2015-03-12	71.18	71.92	70.98	71.71	2200483
2015-03-13	71.72	72.04	70.55	71.04	1708914
2015-03-16	71.49	72.89	71.48	72.69	1485355
2015-03-17	72.47	72.49	71.72	72.05	1390259
2015-03-18	72.03	73.46	71.54	73.32	1356983
2015-03-19	73.04	73.16	72.31	72.39	1435139
2015-03-20	72.69	73.73	72.54	73.42	1658843
2015-03-23	73.45	73.56	72.94	73.07	1105522
2015-03-24	73.02	73.02	72.43	72.43	956055
2015-03-25	72.42	72.63	70.59	70.59	1498753
2015-03-26	70.15	70.74	69.64	70.61	1635146
2015-03-27	70.63	71.05	69.93	70.54	1135938
2015-03-30	71.08	72.04	71.02	71.73	1078989
2015-03-31	71.63	72.10	71.37	71.62	1780910
2015-04-01	71.69	71.70	70.55	71.08	1526266
2015-04-02	71.23	71.54	70.67	70.67	1523875
2015-04-06	70.45	71.46	70.13	71.16	1448462
2015-04-07	71.06	71.34	70.56	70.94	1182609
2015-04-08	71.16	71.47	70.43	70.75	1542375
2015-04-09	70.74	71.22	70.43	70.91	1169315
2015-04-10	70.89	71.11	70.70	71.00	861263
2015-04-13	70.73	71.10	70.28	70.30	865983
2015-04-14	70.21	70.58	69.84	70.14	1565681
2015-04-15	70.28	71.07	70.16	70.81	1729863
2015-04-16	70.44	70.94	70.29	70.53	1607763
2015-04-17	70.05	70.05	69.15	69.78	1722174
2015-04-20	70.19	70.72	70.15	70.63	1375924
2015-04-21	70.76	70.98	69.87	70.01	1587504
2015-04-22	66.89	70.28	66.64	70.14	4068310
2015-04-23	69.62	69.79	68.62	68.75	2173648
2015-04-24	69.79	70.13	68.43	68.84	1931560
2015-04-27	69.32	69.33	68.53	68.85	1793426
2015-04-28	68.76	69.14	67.88	68.32	2111432
2015-04-29	67.94	68.30	67.25	67.65	1734896
2015-04-30	67.42	67.44	66.19	66.55	1913164
2015-05-01	66.94	68.09	66.81	68.07	1585824
2015-05-04	68.08	69.27	68.07	69.20	1830272
2015-05-05	69.03	69.71	68.07	68.08	2117218
2015-05-06	68.30	68.62	67.43	67.78	1477313
2015-05-07	67.72	68.60	67.53	68.35	1152605
2015-05-08	68.94	69.16	68.71	68.91	1727236
2015-05-11	68.72	69.62	68.67	69.49	1514452
2015-05-12	68.86	69.07	68.45	68.79	996487
2015-05-13	68.98	69.90	68.85	69.46	1135343
2015-05-14	69.92	70.25	69.58	70.12	2138814
2015-05-15	70.11	70.29	69.80	70.21	1538629
2015-05-18	70.00	70.78	69.81	70.68	862912
2015-05-19	70.88	71.04	70.42	70.54	1160486
2015-05-20	70.46	70.78	70.22	70.39	711268
2015-05-21	70.22	70.75	70.13	70.27	1210640
2015-05-22	69.94	70.16	69.79	69.96	1417171
2015-05-26	69.70	69.95	68.97	69.00	1573982
2015-05-27	69.00	70.00	68.94	70.00	1586311
2015-05-28	69.72	69.94	69.49	69.57	1316340
2015-05-29	69.68	69.68	68.90	69.00	2032799
2015-06-01	69.04	69.29	68.40	69.00	1361279
2015-06-02	68.89	69.81	68.52	69.19	1508581
2015-06-03	69.38	69.84	69.00	69.51	1057804
2015-06-04	69.20	69.29	67.96	68.08	1455144
2015-06-05	68.01	68.82	67.64	68.70	1495170
2015-06-08	68.77	68.98	68.32	68.33	1159189
2015-06-09	68.09	68.45	67.74	68.21	1311684
2015-06-10	68.35	69.06	68.08	68.96	1097618
2015-06-11	69.19	69.70	69.06	69.21	1274289
2015-06-12	68.78	69.19	68.61	68.81	1148933
2015-06-15	68.34	68.43	67.37	67.94	1234456
2015-06-16	68.08	69.16	67.95	69.15	1210756
2015-06-17	69.35	69.88	68.61	68.91	1309429
2015-06-18	68.90	69.82	68.77	69.67	1327451
2015-06-19	69.15	69.67	68.89	68.92	1790274
2015-06-22	69.56	69.60	69.07	69.36	913526
2015-06-23	69.57	69.73	68.90	69.56	1476354
2015-06-24	69.54	69.57	68.07	68.11	1743657
2015-06-25	68.10	68.44	66.49	66.54	2806429
2015-06-26	66.71	66.78	65.66	66.12	2763111
2015-06-29	65.57	65.94	63.81	64.00	3264727
2015-06-30	64.70	64.92	63.51	64.30	4001841
2015-07-01	64.88	64.98	63.92	64.35	2141061
2015-07-02	64.23	64.69	64.00	64.36	1395126
2015-07-06	63.63	64.13	63.23	63.71	2139871
2015-07-07	63.71	63.93	62.53	63.43	3259298
2015-07-08	62.67	63.16	61.68	61.76	2795596
2015-07-09	62.76	62.89	61.71	61.73	2066927
2015-07-10	62.68	62.84	62.07	62.41	1766571
2015-07-13	62.76	62.96	62.38	62.55	1828450
2015-07-14	62.56	63.26	62.53	63.09	2307639
2015-07-15	63.16	63.24	62.78	62.89	2051868
2015-07-16	63.28	63.58	62.55	62.79	1468752
2015-07-17	62.92	62.96	62.02	62.20	2369181
2015-07-20	62.24	62.61	61.88	62.38	1463711
2015-07-21	62.31	62.93	62.08	62.37	1823077
2015-07-22	62.09	62.68	61.45	61.70	6561516
2015-07-23	61.70	62.09	60.90	61.14	3515793
2015-07-24	61.10	61.48	60.18	60.29	3956730
2015-07-27	60.05	60.57	59.70	59.85	2390850
2015-07-28	60.23	61.07	59.81	60.67	2489359
2015-07-29	60.70	61.12	60.58	60.63	2695522
2015-07-30	60.50	60.85	60.46	60.70	4168669
2015-07-31	60.97	61.28	60.54	60.92	2318505
2015-08-03	60.86	61.16	60.52	60.96	1706072
2015-08-04	60.88	61.33	60.75	61.02	2545550
2015-08-05	61.66	62.75	61.42	62.59	2431360
2015-08-06	62.41	62.62	61.60	61.63	2005578
2015-08-07	61.50	62.05	61.35	61.91	1137726
2015-08-10	62.33	64.07	62.28	64.06	2302726
2015-08-11	63.35	63.62	62.73	62.78	2479324
2015-08-12	62.38	62.69	61.45	62.58	1772032
2015-08-13	62.54	63.09	61.82	61.85	1659053
2015-08-14	61.70	62.60	61.66	62.53	1097715
2015-08-17	62.25	62.71	61.76	62.54	1001319
2015-08-18	62.41	62.61	62.08	62.36	1441842
2015-08-19	62.12	62.90	61.62	62.38	1628040
2015-08-20	61.76	61.98	60.84	60.87	2398640
2015-08-21	60.12	60.67	58.73	58.77	2427521
2015-08-24	54.82	58.34	54.32	56.24	4498236
2015-08-25	58.03	58.03	55.49	55.53	2545194
2015-08-26	57.75	57.90	55.23	56.88	3454178
2015-08-27	57.46	58.64	57.09	58.07	2261965
2015-08-28	58.55	59.42	58.55	59.24	2820276
2015-08-31	59.01	60.00	58.79	59.29	2556167
2015-09-01	58.05	58.61	57.54	57.91	3042254
2015-09-02	58.70	59.04	57.98	59.04	2244348
2015-09-03	59.48	60.08	59.06	59.14	1887472
2015-09-04	58.40	58.61	57.84	58.23	2420479
2015-09-08	58.90	60.31	58.25	60.28	1838498
2015-09-09	60.88	61.04	59.51	59.61	1702224
2015-09-10	59.36	60.66	59.28	60.23	2010711
2015-09-11	59.74	60.81	59.55	60.76	1937657
2015-09-14	60.76	60.83	60.36	60.73	2142564
2015-09-15	60.93	61.82	60.76	61.66	1645830
2015-09-16	61.57	62.82	61.34	62.76	2226432
2015-09-17	62.47	63.25	62.17	62.36	2603186
2015-09-18	61.41	61.83	61.02	61.35	3812951
2015-09-21	61.54	62.18	61.11	61.35	2087724
2015-09-22	60.30	60.52	58.72	59.14	2973259
2015-09-23	59.05	59.41	58.49	58.81	1838292
2015-09-24	58.19	58.62	57.11	58.40	2558785
2015-09-25	59.11	59.69	58.01	58.42	2460340
2015-09-28	58.20	58.34	56.77	56.85	2988884
2015-09-29	56.91	57.70	56.75	57.60	3072937
2015-09-30	58.44	59.96	58.29	59.89	2985309
2015-10-01	59.76	60.33	58.70	59.47	2557101
2015-10-02	58.75	59.99	58.57	59.99	2724346
2015-10-05	60.46	62.08	60.38	61.80	2036125
2015-10-06	61.84	62.05	61.31	61.88	2196560
2015-10-07	62.22	62.57	61.28	61.87	2357087
2015-10-08	61.86	62.18	61.41	61.90	2751775
2015-10-09	61.87	62.36	61.68	61.80	2050212
2015-10-12	61.71	62.15	61.58	61.95	1877143
2015-10-13	61.65	62.00	61.48	61.56	2115955
2015-10-14	61.48	62.10	61.41	61.86	2745966
2015-10-15	62.14	63.15	61.93	63.14	1840645
2015-10-16	63.22	63.48	63.06	63.36	2428182
2015-10-19	63.01	63.49	63.01	63.38	1554389
2015-10-20	63.21	64.00	63.20	63.89	1487376
2015-10-21	63.39	63.50	61.14	61.18	4411498
2015-10-22	61.72	63.76	61.33	63.40	2616755
2015-10-23	63.89	63.95	63.51	63.86	2370885
2015-10-26	63.88	64.19	63.51	63.83	1780277
2015-10-27	63.09	63.48	62.00	62.44	4564451
2015-10-28	62.80	63.30	61.83	63.23	3908961
2015-10-29	63.17	64.24	62.77	64.04	2668357
2015-10-30	64.18	64.92	63.99	64.44	2615612
2015-11-02	64.44	65.71	64.44	65.57	2008208
2015-11-03	65.31	66.02	65.24	65.78	1975703
2015-11-04	65.88	66.54	65.72	66.28	1858896
2015-11-05	66.20	66.77	65.82	66.69	2105087
2015-11-06	66.46	66.99	66.08	66.55	2045728
2015-11-09	66.24	66.52	65.76	65.95	2886808
2015-11-10	65.59	66.08	64.92	65.50	2734227
2015-11-11	65.81	66.34	65.52	66.17	1990291
2015-11-12	65.73	66.24	65.03	65.04	2438651
2015-11-13	65.04	65.47	64.50	64.83	2150147
2015-11-16	64.80	65.63	64.75	65.58	2170604
2015-11-17	65.59	65.96	64.96	65.11	1995514
2015-11-18	65.44	66.84	65.07	66.71	1822200
2015-11-19	66.83	67.39	66.56	67.09	1415348
2015-11-20	67.45	67.80	67.32	67.61	1980878
2015-11-23	67.55	67.99	67.01	67.51	1460160
2015-11-24	66.81	67.61	66.71	67.39	2004232
2015-11-25	67.34	67.58	66.76	66.78	2458259
2015-11-27	66.82	67.72	66.66	67.34	1502660
2015-11-30	67.49	67.57	67.06	67.09	2917972
2015-12-01	67.20	67.91	67.20	67.60	2089456
2015-12-02	67.50	67.73	66.46	66.67	2706445
2015-12-03	67.28	67.28	65.77	66.01	2742717
2015-12-04	66.23	66.58	65.90	66.41	4157726
2015-12-07	66.36	66.63	65.98	66.25	2589418
2015-12-08	65.53	65.69	64.98	65.12	2581647
2015-12-09	64.72	65.43	63.99	64.27	2879544
2015-12-10	63.98	64.60	59.21	64.07	2583936
2015-12-11	63.34	63.69	62.91	63.00	2258358
2015-12-14	63.22	63.46	62.26	62.67	3278563
2015-12-15	63.36	63.86	63.08	63.27	2749569
2015-12-16	63.66	64.36	62.99	64.19	1854459
2015-12-17	64.23	64.58	63.39	63.39	2094275
2015-12-18	63.01	63.62	62.59	62.75	6282838
2015-12-21	63.29	63.86	63.08	63.61	2209910
2015-12-22	63.85	64.58	63.51	64.39	1816739
2015-12-23	64.74	65.34	64.48	65.25	1564686
2015-12-24	65.24	65.80	65.09	65.29	1454055
2015-12-28	65.14	65.63	64.98	65.21	2491529
2015-12-29	65.65	66.09	65.42	65.75	2416570
2015-12-30	65.74	66.04	65.44	65.49	1902549
2015-12-31	65.13	65.43	64.61	64.61	2226420
2016-01-04	63.47	63.67	62.53	63.44	2872155
2016-01-05	63.44	63.79	62.84	63.27	2532806
2016-01-06	62.47	62.80	61.94	62.08	3449390
2016-01-07	60.77	61.04	58.70	58.79	4167322
2016-01-08	59.00	59.37	58.03	58.15	3437530
2016-01-11	58.60	59.02	57.34	57.92	3622128
2016-01-12	58.53	58.64	57.62	58.46	2904136
2016-01-13	58.52	59.21	57.07	57.11	3361394
2016-01-14	57.00	58.00	56.27	57.44	4248189
2016-01-15	56.10	56.19	54.66	55.08	5032277
2016-01-19	55.71	55.96	54.87	55.38	4905867
2016-01-20	59.01	59.01	55.61	56.30	5993548
2016-01-21	57.05	58.27	56.22	57.32	4978848
2016-01-22	58.40	58.84	57.74	58.00	4071876
2016-01-25	58.00	58.17	56.33	56.37	2014278
2016-01-26	59.73	60.06	56.80	57.02	3728081
2016-01-27	56.75	57.20	55.92	56.22	3723629
2016-01-28	56.92	56.99	55.55	55.90	3346929
2016-01-29	56.00	57.17	55.94	57.16	5767119
2016-02-01	56.81	57.72	56.54	57.21	4871213
2016-02-02	56.12	56.48	54.66	54.81	3829210
2016-02-03	54.97	55.74	53.56	53.80	5710500
2016-02-04	53.82	55.00	53.42	54.90	5593899
2016-02-05	54.55	55.33	53.67	53.88	3651350
2016-02-08	53.40	53.48	51.89	52.40	3325662
2016-02-09	51.71	52.76	51.70	52.27	3999825
2016-02-10	52.75	53.59	52.67	53.14	2750535
2016-02-11	52.45	53.79	52.39	53.66	4585306
2016-02-12	54.02	54.95	53.90	54.49	3519784
2016-02-16	55.18	55.71	54.89	55.50	3235756
2016-02-17	55.67	56.92	55.65	56.74	2524382
2016-02-18	57.03	57.56	56.91	57.18	2208935
2016-02-19	57.16	57.72	56.56	57.61	3111711
2016-02-22	57.92	58.52	57.73	58.18	2613696
2016-02-23	57.84	58.22	57.00	57.27	3446060
2016-02-24	56.31	57.31	55.67	57.04	3347284
2016-02-25	56.97	57.43	56.77	57.41	1983591
2016-02-26	57.59	58.00	57.42	57.66	2119535
2016-02-29	57.47	58.00	56.86	56.92	3918974
2016-03-01	57.49	59.02	57.31	58.90	2484558
2016-03-02	58.45	59.35	58.24	59.28	2667913
2016-03-03	59.51	60.51	59.23	60.48	2516576
2016-03-04	60.49	60.82	59.85	60.06	1562470
2016-03-07	59.61	60.65	58.90	60.60	1723663
2016-03-08	60.29	60.85	59.27	59.40	2058394
2016-03-09	59.59	59.96	59.33	59.48	2080226
2016-03-10	59.72	59.86	58.25	59.00	1554547
2016-03-11	59.49	59.99	59.42	59.72	1486813
2016-03-14	59.43	59.75	59.04	59.37	1813026
2016-03-15	58.94	59.27	58.57	59.15	1454426
2016-03-16	59.10	59.67	58.97	59.48	1389857
2016-03-17	59.65	60.94	59.20	60.79	2009424
2016-03-18	60.98	62.42	60.89	62.23	5630203
2016-03-21	62.09	62.20	61.59	61.81	1234768
2016-03-22	61.67	62.27	61.35	61.71	1256198
2016-03-23	61.54	61.54	60.95	61.02	990606
2016-03-24	60.73	60.97	60.30	60.96	859361
2016-03-28	61.16	61.64	60.92	61.03	858908
2016-03-29	60.35	60.94	59.85	60.92	2747974
2016-03-30	61.27	61.73	60.80	61.18	1144800
2016-03-31	61.28	62.07	61.07	61.92	1566391
2016-04-01	61.63	62.17	61.22	62.05	1626094
2016-04-04	61.97	62.04	61.00	61.27	1158319
2016-04-05	60.76	61.38	60.53	60.85	1735687
2016-04-06	60.81	61.66	60.45	61.61	1118082
2016-04-07	61.18	61.35	60.47	60.85	1348547
2016-04-08	61.58	62.32	61.16	61.43	1137919
2016-04-11	61.77	62.56	61.44	61.95	1709833
2016-04-12	62.17	62.97	61.94	62.64	1632862
2016-04-13	63.05	63.52	62.92	63.26	2280371
2016-04-14	63.18	63.38	62.48	63.33	1348809
2016-04-15	63.30	63.56	62.98	63.48	1702165
2016-04-18	63.29	63.68	63.16	63.64	1215640
2016-04-19	63.95	63.95	63.43	63.69	1826384
2016-04-20	62.21	62.65	60.37	61.44	3949368
2016-04-21	61.19	61.47	60.44	61.10	2073989
2016-04-22	60.68	61.86	60.68	61.22	1671813
2016-04-25	61.00	61.21	60.12	60.19	1601230
2016-04-26	60.49	60.94	60.41	60.81	1874931
2016-04-27	60.57	61.17	60.45	60.95	1486312
2016-04-28	60.47	60.86	59.97	60.12	1395502
2016-04-29	60.00	60.00	58.96	59.48	1587492
2016-05-02	59.47	59.89	59.07	59.80	1251343
2016-05-03	59.49	60.13	59.12	59.75	2186670
2016-05-04	59.43	60.03	59.00	59.34	3433777
2016-05-05	59.42	59.85	58.98	59.39	1676340
2016-05-06	59.02	59.48	58.64	59.33	1969868
2016-05-09	58.43	59.44	58.43	58.94	1523774
2016-05-10	59.22	59.71	58.97	59.40	1509199
2016-05-11	59.13	59.62	58.91	58.96	1000819
2016-05-12	59.25	59.27	58.29	58.72	1669648
2016-05-13	58.61	59.09	57.70	57.74	1330207
2016-05-16	57.67	58.73	57.52	58.38	1495596
2016-05-17	58.28	58.66	57.90	58.29	1931494
2016-05-18	58.19	58.77	57.83	58.20	1210938
2016-05-19	57.84	58.32	57.44	57.75	1395906
2016-05-20	57.94	58.34	57.68	57.83	2110853
2016-05-23	57.99	58.02	57.59	57.92	1633567
2016-05-24	58.18	59.14	57.80	58.68	1535970
2016-05-25	58.82	59.18	58.45	59.03	1399671
2016-05-26	58.96	59.31	58.72	59.16	1194503
2016-05-27	59.35	59.65	58.97	59.64	964764
2016-05-31	59.57	60.09	59.46	60.00	2299908
2016-06-01	59.75	60.17	58.83	59.61	2448192
2016-06-02	59.56	60.22	59.56	60.17	1184075
2016-06-03	59.96	60.38	59.59	60.26	1430354
2016-06-06	60.50	61.04	60.11	60.94	1485853
2016-06-07	61.09	62.17	61.00	62.07	2292319
2016-06-08	62.04	62.60	61.78	62.47	1678923
2016-06-09	62.20	62.62	61.99	62.27	1324396
2016-06-10	61.68	61.84	61.17	61.37	1133969
2016-06-13	61.26	61.54	60.51	60.53	1260084
2016-06-14	60.28	60.67	60.13	60.40	1184602
2016-06-15	60.55	60.74	60.10	60.14	1188878
2016-06-16	59.72	60.39	59.37	60.28	1251427
2016-06-17	60.35	60.72	60.03	60.62	3253531
2016-06-20	61.44	62.22	61.30	61.49	1326992
2016-06-21	61.58	61.83	61.25	61.77	1374193
2016-06-22	61.71	62.33	61.52	61.94	1300683
2016-06-23	62.61	63.00	62.30	63.00	1056988
2016-06-24	59.96	60.71	57.27	57.32	4832131
2016-06-27	56.67	56.74	54.54	54.83	3375149
2016-06-28	55.45	55.68	54.89	55.31	2071540
2016-06-29	55.80	56.40	55.33	56.09	2040370
2016-06-30	56.20	57.11	55.90	57.11	2122013
2016-07-01	57.11	57.51	56.76	56.82	1631648
2016-07-05	56.42	56.49	55.46	55.75	1551088
2016-07-06	55.47	55.72	54.78	55.52	1641480
2016-07-07	55.60	56.64	55.60	56.42	1490706
2016-07-08	56.68	57.75	56.53	57.53	1496000
2016-07-11	57.83	58.41	57.63	58.21	1242479
2016-07-12	58.56	59.36	58.48	59.19	1389721
2016-07-13	59.37	59.41	58.75	59.00	1707002
2016-07-14	59.61	59.79	59.16	59.58	1598933
2016-07-15	60.05	60.16	59.57	60.06	1294215
2016-07-18	59.84	60.37	59.66	59.71	1691205
2016-07-19	59.64	59.98	59.34	59.59	2226749
2016-07-20	59.03	62.14	59.03	61.87	2489324
2016-07-21	61.71	62.17	61.24	61.54	1916995
2016-07-22	61.51	61.65	61.03	61.27	1584085
2016-07-25	61.29	61.62	61.17	61.33	1465388
2016-07-26	61.44	61.70	61.07	61.41	1493985
2016-07-27	61.68	61.96	61.06	61.29	1205825
2016-07-28	61.15	61.32	60.28	60.55	1255076
2016-07-29	60.56	60.76	60.00	60.28	2034870
2016-08-01	60.36	60.65	60.02	60.12	1161918
2016-08-02	60.03	60.11	57.85	58.05	2210919
2016-08-03	58.14	58.56	58.06	58.30	1789511
2016-08-04	58.33	58.57	58.00	58.13	988242
2016-08-05	58.49	59.05	58.33	58.98	1693420
2016-08-08	59.21	59.51	58.91	59.14	978557
2016-08-09	59.25	59.52	59.04	59.46	1353895
2016-08-10	59.60	59.83	59.37	59.73	1518844
2016-08-11	59.85	60.29	59.73	60.07	1493302
2016-08-12	60.02	60.15	59.62	59.99	778935
2016-08-15	60.08	61.46	60.08	61.21	1197690
2016-08-16	61.22	61.22	60.60	60.71	1161872
2016-08-17	60.83	61.56	60.52	61.43	1465603
2016-08-18	61.43	61.84	61.22	61.82	1481316
2016-08-19	61.55	62.91	61.46	62.86	2042330
2016-08-22	62.49	62.93	62.23	62.90	1934846
2016-08-23	63.20	63.50	63.10	62.91	1629490
2016-08-24	62.96	63.39	62.91	63.10	2296966
2016-08-25	62.93	63.41	62.75	63.33	1663827
2016-08-26	63.50	64.15	63.28	63.54	1644490
2016-08-29	63.46	63.90	63.25	63.40	1193760
2016-08-30	63.49	64.02	63.30	63.44	1713255
2016-08-31	63.36	63.64	63.18	63.57	1768084
2016-09-01	63.28	63.75	62.79	63.18	1242842
2016-09-02	63.50	63.75	63.28	63.64	943793
2016-09-06	63.56	63.56	62.57	62.72	1632422
2016-09-07	62.80	63.25	62.75	63.25	1429532
2016-09-08	62.99	63.05	62.67	62.77	1359372
2016-09-09	62.24	62.42	60.78	60.98	1498158
2016-09-12	60.61	61.86	60.38	61.62	1243269
2016-09-13	61.21	61.67	60.60	60.86	1283815
2016-09-14	60.81	61.33	60.60	60.82	1258646
2016-09-15	60.81	62.00	60.77	61.89	1220758
2016-09-16	61.54	61.70	60.96	61.50	1927278
2016-09-19	61.91	62.68	61.80	62.29	1730822
2016-09-20	62.59	63.12	62.43	62.95	2476912
2016-09-21	63.30	64.00	62.93	63.91	1851185
2016-09-22	64.07	64.54	63.99	64.41	1944037
2016-09-23	64.17	64.21	63.80	63.88	1235641
2016-09-26	63.52	63.87	63.33	63.49	906235
2016-09-27	63.48	64.55	63.14	64.54	1179422
2016-09-28	64.69	64.86	63.94	64.31	961821
2016-09-29	63.94	64.44	63.19	63.31	1025543
2016-09-30	63.68	64.60	63.53	64.38	1601957
2016-10-03	64.17	64.35	63.48	63.59	1173350
2016-10-04	63.67	64.46	63.39	63.75	1089207
2016-10-05	64.11	64.98	63.83	64.65	1266819
2016-10-06	64.44	64.93	63.97	64.79	1270899
2016-10-07	64.66	64.74	63.63	63.92	1285497
2016-10-10	64.24	64.63	63.73	63.76	578489
2016-10-11	63.65	63.92	62.50	62.75	1159284
2016-10-12	62.68	62.93	62.07	62.19	904349
2016-10-13	61.64	61.78	60.59	61.35	1047726
2016-10-14	61.79	62.10	61.07	61.11	968462
2016-10-17	61.14	61.35	60.88	61.03	1020780
2016-10-18	61.68	61.79	61.08	61.29	1180313
2016-10-19	61.45	62.17	61.04	61.97	950918
2016-10-20	61.90	62.15	61.54	62.05	831424
2016-10-21	61.55	62.04	61.07	61.78	933624
2016-10-24	62.32	62.88	62.32	62.82	1220773
2016-10-25	62.64	62.76	61.30	61.90	1487130
2016-10-26	61.73	63.27	61.54	62.79	1263107
2016-10-27	62.91	63.20	62.03	62.14	1022774
2016-10-28	62.26	62.86	62.05	62.36	931046
2016-10-31	62.64	62.96	62.25	62.87	1517296
2016-11-01	63.05	63.50	62.54	63.29	2895729
2016-11-02	64.24	65.48	62.87	62.92	2704277
2016-11-03	62.92	63.44	62.29	62.41	1477445
2016-11-04	62.41	63.12	62.22	62.63	808687
2016-11-07	63.38	64.74	63.32	64.71	1194719
2016-11-08	64.50	65.61	64.46	65.35	1134420
2016-11-09	64.32	66.24	63.43	65.95	1829764
2016-11-10	66.37	67.44	66.11	66.77	1678237
2016-11-11	66.41	67.01	66.13	66.90	1428561
2016-11-14	67.10	67.50	66.45	66.74	2098334
2016-11-15	66.87	67.43	66.47	67.25	1705133
2016-11-16	66.90	67.35	66.48	66.82	1360151
2016-11-17	66.81	67.30	66.46	67.17	1170198
2016-11-18	67.07	67.08	66.51	66.67	1077324
2016-11-21	67.00	67.31	66.54	66.38	1092380
2016-11-22	66.17	67.00	66.14	66.92	1258110
2016-11-23	66.81	67.37	66.67	67.35	1112829
2016-11-25	67.66	68.00	67.33	68.00	434483
2016-11-28	67.63	68.14	67.60	67.70	1123539
2016-11-29	67.64	67.93	67.13	67.22	1355852
2016-11-30	67.83	69.40	67.34	67.64	1780315
2016-12-01	67.52	67.88	66.53	66.85	1555168
2016-12-02	66.98	67.69	66.88	67.58	924081
2016-12-05	68.16	69.64	67.90	69.39	2999238
2016-12-06	69.59	69.88	68.75	69.04	3723520
2016-12-07	69.05	70.55	68.85	70.46	1732894
2016-12-08	70.41	70.74	70.21	70.60	1192071
2016-12-09	70.74	70.98	70.29	70.75	819379
2016-12-12	70.74	71.23	70.50	70.87	967893
2016-12-13	71.18	71.82	70.91	71.60	1281658
2016-12-14	71.44	71.87	70.50	70.62	1074634
2016-12-15	70.48	71.08	69.98	70.69	954134
2016-12-16	70.86	70.89	69.66	69.74	1954107
2016-12-19	69.98	70.58	69.82	70.44	1099381
2016-12-20	70.74	70.97	70.12	70.83	756364
2016-12-21	70.87	71.21	70.65	70.66	633651
2016-12-22	70.59	70.76	69.97	70.60	979493
2016-12-23	70.72	70.79	70.32	70.62	506166
2016-12-27	70.84	71.03	70.38	70.55	886716
2016-12-28	70.75	70.78	69.89	70.00	888956
2016-12-29	69.99	70.44	69.69	70.05	566430
2016-12-30	70.27	70.52	69.00	69.28	1146257
2017-01-03	69.60	69.90	68.46	68.96	1942009
2017-01-04	67.80	69.14	67.71	68.67	2208860
2017-01-05	68.72	68.97	67.76	67.84	1491317
2017-01-06	68.11	68.61	67.72	68.30	1178469
2017-01-09	68.26	68.39	66.20	67.31	2795561
2017-01-10	67.47	68.00	67.46	67.60	1258793
2017-01-11	67.51	68.53	67.47	68.52	2437522
2017-01-12	68.66	69.21	67.80	69.15	1582338
2017-01-13	69.13	69.85	69.13	69.61	931765
2017-01-17	69.10	69.78	68.82	69.13	1224889
2017-01-18	69.41	69.97	69.22	69.82	1130029
2017-01-19	69.82	70.33	69.30	69.60	1050221
2017-01-20	69.84	70.26	69.41	69.92	1528355
2017-01-23	69.72	70.68	69.43	70.52	2798375
2017-01-24	70.78	72.71	70.58	71.68	3670944
2017-01-25	74.18	76.46	74.18	75.17	2854523
2017-01-26	75.29	75.55	74.59	74.73	2554235
2017-01-27	74.13	74.93	74.01	74.50	1379949
2017-01-30	74.12	74.29	72.72	74.26	1312392
2017-01-31	74.26	74.44	73.44	74.35	1455310
2017-02-01	74.91	75.13	73.65	74.62	1613900
2017-02-02	74.30	74.68	73.90	74.51	1333072
2017-02-03	74.65	75.48	74.65	75.38	1637775
2017-02-06	75.29	75.70	74.94	75.51	1860576
2017-02-07	75.95	76.49	75.62	75.71	2229407
2017-02-08	75.41	75.61	74.73	74.88	1654680
2017-02-09	75.21	75.69	75.14	75.31	2247196
2017-02-10	75.46	75.77	74.89	75.11	1914501
2017-02-13	75.29	75.76	75.22	75.44	1268763
2017-02-14	75.20	75.47	74.98	75.42	1302109
2017-02-15	75.51	76.14	75.25	75.58	1553857
2017-02-16	75.63	76.00	74.91	75.23	1461359
2017-02-17	75.03	75.21	74.47	75.21	1547593
2017-02-21	75.50	75.88	75.33	75.36	1386328
2017-02-22	75.38	75.55	74.74	75.27	1780126
2017-02-23	75.46	75.56	73.96	74.21	2011068
2017-02-24	74.00	74.30	73.64	74.30	2099045
2017-02-27	74.30	74.83	74.12	74.79	1112232
2017-02-28	74.74	74.86	74.17	74.47	1958467
2017-03-01	74.68	76.30	74.68	76.13	1825470
2017-03-02	76.00	76.27	75.36	75.53	1210702
2017-03-03	75.56	75.60	75.07	75.52	1362446
2017-03-06	74.74	74.79	73.48	74.16	2120382
2017-03-07	74.38	74.59	73.64	74.36	1553373
2017-03-08	74.46	74.81	74.30	74.55	1073063
2017-03-09	74.39	74.78	74.00	74.29	1091651
2017-03-10	74.12	75.11	74.12	74.61	1427878
2017-03-13	74.64	75.33	74.45	75.14	2137623
2017-03-14	74.80	74.96	74.09	74.83	903940
2017-03-15	75.50	76.73	75.33	76.53	1835323
2017-03-16	76.77	76.77	76.02	76.11	1041738
2017-03-17	76.38	76.38	75.75	76.13	1716957
2017-03-20	76.23	76.23	75.66	75.73	1489965
2017-03-21	76.02	76.19	73.51	73.60	2233348
2017-03-22	73.64	74.60	73.46	74.49	3167557
2017-03-23	74.40	75.20	74.04	74.42	2144432
2017-03-24	74.74	75.20	74.03	74.32	963770
2017-03-27	73.45	74.72	73.14	74.46	1417466
2017-03-28	74.34	75.37	74.05	75.03	1321667
2017-03-29	74.88	75.12	74.53	74.57	989362
2017-03-30	74.48	74.99	74.35	74.87	1427495
2017-03-31	74.64	74.87	74.44	74.55	1627623
2017-04-03	74.67	74.87	73.06	73.67	2065557
2017-04-04	73.61	73.86	73.10	73.45	1873175
2017-04-05	73.83	74.36	72.73	72.86	1537784
2017-04-06	72.92	73.52	72.51	73.11	1260185
2017-04-07	72.95	73.22	72.64	72.99	1254688
2017-04-10	72.93	73.86	72.91	73.50	1674150
2017-04-11	73.39	73.50	72.44	73.29	1189472
2017-04-12	73.00	73.15	72.21	72.42	1236145
2017-04-13	72.27	72.74	71.93	71.93	782394
2017-04-17	72.22	72.78	72.06	72.77	1096840
2017-04-18	72.52	73.21	72.44	73.08	1007419
2017-04-19	73.49	73.98	73.01	73.18	1060095
2017-04-20	73.51	74.34	73.14	74.12	978334
2017-04-21	73.54	73.85	72.95	73.61	2348244
2017-04-24	74.82	75.25	74.47	75.21	1898748
2017-04-25	74.77	75.80	74.75	75.60	2928688
2017-04-26	79.21	79.69	76.17	76.65	2649485
2017-04-27	77.42	77.91	76.75	76.99	1729985
2017-04-28	77.22	77.72	76.67	77.37	1416409
2017-05-01	77.72	77.72	76.50	76.70	1716457
2017-05-02	76.97	77.16	74.95	75.62	1945661
2017-05-03	75.48	75.84	74.80	75.07	1703551
2017-05-04	75.28	75.81	75.18	75.65	1106220
2017-05-05	75.95	76.85	75.13	75.45	1163250
2017-05-08	75.27	75.87	75.20	75.82	951636
2017-05-09	75.70	76.16	75.58	75.81	920891
2017-05-10	75.77	76.26	75.58	76.26	1104201
2017-05-11	75.81	76.49	75.49	76.47	1121610
2017-05-12	76.48	76.87	75.31	75.67	1646938
2017-05-15	75.94	76.56	75.64	75.99	1161288
2017-05-16	76.32	76.47	75.81	76.43	1394689
2017-05-17	75.45	75.57	73.89	73.95	1333293
2017-05-18	73.59	74.25	73.01	73.89	1316386
2017-05-19	74.43	75.06	74.14	74.67	1337275
2017-05-22	74.88	75.53	74.71	75.46	857495
2017-05-23	75.48	76.26	75.06	75.57	1200065
2017-05-24	75.90	76.90	75.80	76.85	1718312
2017-05-25	77.13	78.32	76.82	78.17	2077339
2017-05-26	77.93	78.32	77.68	78.01	1251855
2017-05-30	78.00	79.15	77.50	79.01	2500232
2017-05-31	79.14	79.50	78.62	78.85	2075782
2017-06-01	79.17	79.95	78.80	79.82	1692775
2017-06-02	79.94	79.95	79.41	79.47	1034939
2017-06-05	79.69	80.33	79.51	79.88	1370862
2017-06-06	79.35	79.63	79.03	79.43	1313247
2017-06-07	79.64	79.92	79.24	79.73	1716347
2017-06-08	79.91	80.28	79.10	79.95	1899393
2017-06-09	80.05	80.70	79.00	79.59	1343217
2017-06-12	79.22	79.42	77.65	78.34	1953181
2017-06-13	78.60	78.97	77.93	78.77	1497324
2017-06-14	79.00	79.34	78.22	78.71	853485
2017-06-15	78.17	79.09	78.00	78.84	1134942
2017-06-16	78.94	79.14	78.19	78.71	1610218
2017-06-19	79.09	80.10	78.73	80.03	1534223
2017-06-20	79.82	80.12	79.28	79.30	1078404
2017-06-21	79.48	79.92	78.82	78.97	1261029
2017-06-22	78.98	79.19	78.47	78.81	1826016
2017-06-23	78.90	79.24	78.59	78.77	1006722
2017-06-26	79.10	79.45	78.26	78.65	1214311
2017-06-27	78.58	78.97	77.95	77.95	1090598
2017-06-28	78.57	79.22	78.17	78.91	1259333
2017-06-29	78.96	79.16	77.58	78.09	1028412
2017-06-30	78.36	79.07	78.13	78.68	1772258
2017-07-03	78.98	79.18	78.09	78.15	1421114
2017-07-05	78.57	78.97	77.50	78.84	1398032
2017-07-06	78.20	78.75	77.91	78.24	2214729
2017-07-07	78.66	79.46	78.58	79.08	1691371
2017-07-10	79.00	79.58	78.88	79.43	1042144
2017-07-11	79.58	79.66	78.72	79.24	1427154
2017-07-12	79.84	81.38	79.51	81.19	1877122
2017-07-13	81.16	81.86	80.77	81.22	1404011
2017-07-14	81.22	81.70	80.95	81.49	779420
2017-07-17	81.44	81.84	81.14	81.60	662602
2017-07-18	81.35	81.81	81.05	81.80	894151
2017-07-19	82.00	83.17	81.64	83.11	1377474
2017-07-20	83.09	83.36	82.26	82.59	1080432
2017-07-21	82.29	82.50	81.52	82.03	1354269
2017-07-24	81.99	82.18	81.36	81.67	1570765
2017-07-25	82.09	83.37	81.66	83.22	2223860
2017-07-26	84.65	85.20	79.25	80.65	3415220
2017-07-27	80.67	81.67	79.94	80.57	2314400
2017-07-28	80.25	82.06	80.15	81.89	2041961
2017-07-31	82.09	82.30	80.33	80.39	1371655
2017-08-01	80.70	80.87	79.17	79.85	1803434
2017-08-02	80.11	80.66	79.65	80.64	1679553
2017-08-03	80.74	80.74	79.51	79.72	1644244
2017-08-04	80.03	80.39	79.79	80.38	953946
2017-08-07	80.34	81.21	80.18	80.90	929990
2017-08-08	80.74	81.37	80.45	80.68	906823
2017-08-09	80.38	81.24	80.25	81.19	1253119
2017-08-10	80.63	81.02	78.76	78.79	1325919
2017-08-11	78.80	79.18	78.43	78.66	1107537
2017-08-14	79.00	79.90	79.00	79.68	758002
2017-08-15	79.75	80.22	78.83	78.89	1028184
2017-08-16	79.34	79.77	79.26	79.46	748021
2017-08-17	79.04	79.26	77.58	77.61	1106530
2017-08-18	77.45	78.49	77.15	77.71	1407046
2017-08-21	77.89	78.41	77.38	78.31	785707
2017-08-22	78.65	79.13	78.22	78.35	814407
2017-08-23	78.17	78.77	77.91	78.53	758149
2017-08-24	78.69	78.78	78.06	78.23	963791
2017-08-25	78.70	79.19	78.37	78.49	941510
2017-08-28	78.56	78.56	77.61	77.77	1256974
2017-08-29	77.27	78.61	77.16	78.53	1294203
2017-08-30	78.63	78.94	78.40	78.86	766642
2017-08-31	79.10	79.71	78.99	79.60	982223
2017-09-01	79.77	79.83	78.83	79.74	1144642
2017-09-05	79.42	79.63	78.50	79.12	742997
2017-09-06	79.58	79.58	78.54	79.15	1095281
2017-09-07	79.56	79.56	78.53	78.80	943583
2017-09-08	78.66	79.32	78.38	78.93	1035566
2017-09-11	79.41	80.97	79.20	80.97	808273
2017-09-12	81.12	81.57	80.91	81.44	904690
2017-09-13	81.43	81.49	81.02	81.47	751260
2017-09-14	81.25	81.45	81.02	81.28	1009118
2017-09-15	81.26	82.16	81.09	82.15	1633504
2017-09-18	82.25	82.90	82.06	82.62	690764
2017-09-19	82.75	82.90	82.29	82.53	1016362
2017-09-20	82.77	82.84	82.09	82.51	919720
2017-09-21	82.46	82.97	82.11	82.21	919271
2017-09-22	82.18	82.53	81.98	82.36	698617
2017-09-25	82.09	82.13	80.93	81.14	1261346
2017-09-26	81.46	82.22	81.33	82.05	1402094
2017-09-27	82.45	83.23	82.06	82.77	967867
2017-09-28	82.60	83.13	82.37	82.63	1153953
2017-09-29	82.69	83.34	82.47	83.06	1060509
2017-10-02	83.38	83.82	82.97	83.79	1210164
2017-10-03	83.80	84.91	83.65	84.86	1233744
2017-10-04	84.68	85.76	84.35	85.76	1516441
2017-10-05	85.80	86.10	85.15	86.08	1289154
2017-10-06	86.03	86.42	85.74	86.23	989757
2017-10-09	86.57	86.60	85.92	86.23	12536127
2017-10-10	86.32	86.53	85.90	86.51	1189926
2017-10-11	86.59	86.77	86.24	86.75	984049
2017-10-12	86.62	87.62	86.41	87.44	1058515
2017-10-13	87.87	87.94	87.44	87.74	876070
2017-10-16	88.00	88.39	87.68	88.27	492724
2017-10-17	88.05	88.24	87.38	87.73	883435
2017-10-18	87.86	87.99	87.15	87.52	1135789
2017-10-19	87.22	87.45	86.41	87.44	1057539
2017-10-20	87.85	88.58	87.82	88.47	1007147
2017-10-23	88.87	88.92	88.02	88.08	910130
2017-10-24	88.50	89.21	88.05	89.09	819132
2017-10-25	88.80	89.27	88.32	88.90	1029596
2017-10-26	89.42	89.42	88.30	88.59	1456249
2017-10-27	88.75	89.42	88.59	89.42	966149
2017-10-30	89.47	89.71	89.02	89.50	1259149
2017-10-31	89.50	91.17	89.42	90.97	1770256
2017-11-01	92.86	93.11	90.23	91.87	2479585
2017-11-02	92.26	92.90	91.44	91.57	1065209
2017-11-03	91.79	92.79	90.60	92.73	1222933
2017-11-06	92.16	93.68	92.12	92.97	1436211
2017-11-07	93.09	93.29	92.62	93.23	1178106
2017-11-08	93.11	93.75	92.89	93.70	1117453
2017-11-09	93.10	93.75	92.39	92.92	1354857
2017-11-10	93.47	93.60	92.87	93.53	1022471
2017-11-13	93.09	93.73	92.84	93.36	1534442
2017-11-14	92.77	93.83	92.69	93.82	1407169
2017-11-15	93.23	93.28	92.44	92.77	1284470
2017-11-16	93.41	95.37	93.30	95.15	1891245
2017-11-17	95.03	95.37	94.62	95.04	2994727
2017-11-20	95.31	96.15	95.05	95.89	1500617
2017-11-21	96.38	96.68	95.37	95.55	1708852
2017-11-22	95.63	95.82	94.30	94.51	1698225
2017-11-24	94.91	95.48	94.59	95.26	685596
2017-11-27	95.33	95.48	94.23	94.80	1572642
2017-11-28	95.15	95.83	94.76	95.70	1585249
2017-11-29	95.87	95.87	93.69	94.25	1683773
2017-11-30	94.65	94.96	94.22	94.44	2316023
2017-12-01	94.30	94.37	91.49	93.73	2406005
2017-12-04	94.47	94.51	92.87	92.87	1624160
2017-12-05	93.15	93.45	92.46	92.56	1642274
2017-12-06	92.31	92.67	92.00	92.28	1989051
2017-12-07	92.65	94.15	92.65	94.82	1798419
2017-12-08	95.50	95.50	94.47	94.82	2090429
2017-12-11	94.67	95.40	94.62	95.04	1405202
2017-12-12	95.19	96.10	94.87	95.65	2005440
2017-12-13	95.88	96.08	94.56	95.27	1794783
2017-12-14	95.77	96.78	95.50	95.51	1396892
2017-12-15	96.06	96.48	95.49	96.22	2949496
2017-12-18	96.92	97.17	95.80	95.99	1522250
2017-12-19	96.20	96.49	95.83	95.91	1410133
2017-12-20	96.45	96.57	95.80	96.23	1184570
2017-12-21	96.56	96.62	95.51	95.54	855893
2017-12-22	95.65	95.74	94.29	94.95	1008372
2017-12-26	94.77	96.11	94.34	95.26	1192568
2017-12-27	95.27	95.44	94.57	95.19	1118753
2017-12-28	95.40	95.47	94.81	95.24	1009718
2017-12-29	95.47	95.57	95.04	95.04	879343
2018-01-02	95.71	95.71	94.24	95.32	1805738
2018-01-03	95.42	97.17	95.10	96.93	1812273
2018-01-04	97.34	97.92	96.84	97.38	1399073
2018-01-05	98.08	99.70	97.84	99.60	2318337
2018-01-08	98.81	99.90	98.81	99.81	1609073
2018-01-09	99.75	99.94	98.72	98.82	1630500
2018-01-10	98.66	98.66	97.87	98.52	2254106
2018-01-11	98.76	99.40	98.53	99.26	1199953
2018-01-12	99.40	100.70	99.12	100.17	1501120
2018-01-16	100.57	101.01	99.64	100.11	1977643
2018-01-17	100.73	100.88	100.20	100.57	1683721
2018-01-18	100.70	101.05	99.80	99.97	2215728
2018-01-19	100.73	101.56	100.38	100.73	2095131
2018-01-22	100.56	101.26	100.03	101.26	1645652
2018-01-23	101.53	101.93	100.59	100.70	1988961
2018-01-24	108.10	108.23	102.18	102.39	4131417
2018-01-25	102.79	105.48	102.27	102.64	2643995
2018-01-26	103.25	105.06	102.73	104.35	2321353
2018-01-29	103.50	105.23	103.50	103.88	2693861
2018-01-30	103.18	103.30	102.10	102.33	1941268
2018-01-31	102.90	103.07	102.05	102.53	2907350
2018-02-01	102.28	104.52	102.19	103.78	1939346
2018-02-02	103.32	104.14	102.05	102.18	2801881
2018-02-05	101.20	103.06	98.72	98.72	2188977
2018-02-06	97.14	99.91	96.00	99.14	3189465
2018-02-07	98.86	101.60	98.42	99.61	1996806
2018-02-08	99.73	99.97	95.19	95.27	1887700
2018-02-09	96.27	97.24	92.48	96.40	2892536
2018-02-12	97.25	99.27	96.91	98.70	2201810
2018-02-13	98.02	99.12	97.80	98.79	1087032
2018-02-14	98.02	99.98	97.99	99.74	1512900
2018-02-15	100.37	101.42	99.81	101.40	1470340
2018-02-16	101.13	102.83	100.59	102.10	1706916
2018-02-20	101.46	103.22	101.20	102.51	1264063
2018-02-21	102.84	104.16	102.15	101.77	1384828
2018-02-22	102.02	102.18	100.72	101.02	1355496
2018-02-23	101.68	102.32	101.32	102.27	759198
2018-02-26	102.91	104.60	102.48	104.44	1179043
2018-02-27	104.39	106.00	104.31	104.39	1380298
2018-02-28	104.58	105.34	103.06	103.09	1456791
2018-03-01	103.02	103.45	99.93	100.08	2264686
2018-03-02	99.31	101.53	98.93	101.38	1397106
2018-03-05	101.00	102.06	99.58	101.59	1654583
2018-03-06	102.15	102.79	101.58	101.93	993248
2018-03-07	100.82	102.42	100.61	102.17	2248281
2018-03-08	102.65	102.92	102.02	102.83	1544246
2018-03-09	103.32	105.79	103.13	105.75	1497373
2018-03-12	105.62	105.89	104.59	105.24	1430441
2018-03-13	105.67	105.81	104.38	104.62	1216072
2018-03-14	105.00	105.00	103.34	103.93	1066830
2018-03-15	103.84	105.08	103.15	104.51	1221085
2018-03-16	104.63	105.23	103.97	104.44	1388386
2018-03-19	104.20	104.21	102.24	103.37	1110394
2018-03-20	103.74	105.17	103.69	104.54	1282168
2018-03-21	104.61	106.00	104.19	104.68	873329
2018-03-22	103.50	103.90	100.38	100.49	1450001
2018-03-23	100.89	100.89	96.70	96.84	1723737
2018-03-26	98.23	99.12	97.20	98.96	1403649
2018-03-27	99.89	100.74	97.25	97.80	1869029
2018-03-28	97.98	98.27	96.07	96.34	1566751
2018-03-29	97.33	100.70	97.09	99.90	1906988
2018-04-02	99.34	99.47	95.80	96.91	1265712
2018-04-03	97.38	98.37	96.64	98.30	1448495
2018-04-04	96.58	98.50	96.27	98.34	1478147
2018-04-05	98.98	99.33	98.20	98.79	1053167
2018-04-06	97.71	98.03	94.77	95.91	1162085
2018-04-09	96.75	98.08	96.03	96.25	1805806
2018-04-10	97.95	99.68	97.80	99.16	2305807
2018-04-11	98.35	99.77	98.17	98.72	1987624
2018-04-12	99.18	99.92	98.73	99.10	3376781
2018-04-13	99.67	99.97	98.89	99.37	1370534
2018-04-16	100.13	100.13	99.12	99.62	1208296
2018-04-17	100.66	101.30	100.02	100.85	2082944
2018-04-18	101.86	102.65	101.58	102.18	1395884
2018-04-19	101.47	101.59	100.36	101.05	1836142
2018-04-20	101.35	101.39	99.95	100.26	1653537
2018-04-23	100.51	101.21	99.64	100.01	1301135
2018-04-24	100.64	101.03	96.65	97.74	2225199
2018-04-25	95.47	96.51	93.22	94.38	3005898
2018-04-26	94.66	95.12	93.59	93.69	2336621
2018-04-27	93.71	94.39	92.72	93.23	2383368
2018-04-30	93.47	93.80	91.75	91.75	1860570
2018-05-01	91.36	91.83	90.74	91.80	2259233
2018-05-02	91.91	93.02	91.63	91.80	2503953
2018-05-03	91.68	91.99	90.44	91.65	1700112
2018-05-04	91.08	92.83	91.05	92.43	1492991
2018-05-07	92.65	93.61	92.36	92.94	1584376
2018-05-08	92.51	93.22	92.51	92.92	1829478
2018-05-09	93.51	93.84	92.73	93.46	2380016
2018-05-10	94.00	94.45	93.50	94.28	1528863
2018-05-11	94.41	95.41	94.14	94.58	1376887
2018-05-14	94.98	95.43	94.66	95.05	1434457
2018-05-15	94.26	94.96	94.26	94.88	1396339
2018-05-16	94.87	95.82	94.60	95.31	1023860
2018-05-17	95.10	96.06	94.81	95.43	1411300
2018-05-18	95.53	95.53	94.74	95.16	2619729
2018-05-21	96.19	96.65	95.75	95.93	1216329
2018-05-22	96.07	96.39	94.85	94.91	1556427
2018-05-23	94.39	95.00	93.84	94.51	1133061
2018-05-24	94.42	95.10	93.78	94.32	1400395
2018-05-25	94.08	94.42	93.64	94.12	758479
2018-05-29	93.30	93.75	92.04	92.99	1595679
2018-05-30	93.75	94.60	93.43	93.95	1173238
2018-05-31	93.76	94.17	92.98	93.08	3450892
2018-06-01	93.97	94.86	93.47	94.59	1280386
2018-06-04	95.00	95.33	94.55	94.68	1372320
2018-06-05	94.79	95.46	94.34	95.41	1671013
2018-06-06	95.46	97.46	95.19	97.46	1970453
2018-06-07	97.90	97.90	96.82	97.51	1703870
2018-06-08	97.10	97.50	96.79	97.25	1293824
2018-06-11	97.39	97.88	96.87	97.20	1703785
2018-06-12	97.35	97.51	96.84	97.49	1300934
2018-06-13	97.49	97.73	96.87	97.14	1370551
2018-06-14	97.83	99.52	97.44	99.31	1692029
2018-06-15	98.99	99.07	97.79	99.00	1684286
2018-06-18	98.19	98.42	97.20	98.28	1170959
2018-06-19	97.33	97.43	95.65	96.73	1646462
2018-06-20	97.07	97.17	96.42	96.64	1082329
2018-06-21	96.57	96.92	95.27	95.50	1878550
2018-06-22	96.16	96.16	95.00	95.13	1798616
2018-06-25	94.75	94.82	93.06	93.84	1874641
2018-06-26	94.07	94.56	93.61	93.95	1286142
2018-06-27	93.96	94.67	91.75	91.82	1617265
2018-06-28	91.44	91.44	88.71	89.45	3179699
2018-06-29	89.48	90.63	89.08	90.06	3620204
2018-07-02	89.07	90.56	88.41	90.49	1671149
2018-07-03	90.90	91.44	89.59	89.69	815359
2018-07-05	90.31	91.26	89.41	91.26	1521868
2018-07-06	91.15	91.61	90.42	91.22	986003
2018-07-09	92.22	92.90	91.29	92.77	1140674
2018-07-10	92.91	93.67	92.49	93.54	1044378
2018-07-11	92.60	92.60	91.13	91.24	988358
2018-07-12	91.86	92.62	91.82	92.18	1630153
2018-07-13	91.99	92.45	91.70	91.85	1004692
2018-07-16	92.09	92.09	91.02	91.26	572821
2018-07-17	91.01	92.50	90.35	92.34	1898119
2018-07-18	92.75	92.96	92.13	92.45	1410493
2018-07-19	92.10	92.87	91.93	92.32	757538
2018-07-20	91.97	92.24	91.54	91.69	846384
2018-07-23	91.56	91.84	90.96	91.70	1369472
2018-07-24	92.35	94.43	92.35	94.00	2819955
2018-07-25	90.82	94.30	90.04	93.99	4421718
2018-07-26	94.39	95.79	93.88	94.26	2991950
2018-07-27	94.26	95.13	93.53	94.00	1909212
2018-07-30	94.17	94.70	93.17	93.24	1999045
2018-07-31	93.81	94.43	93.31	93.57	3044505
2018-08-01	93.55	94.17	91.97	92.66	1959498
2018-08-02	91.94	93.21	91.53	92.51	1548725
2018-08-03	92.51	93.16	92.36	93.09	1243267
2018-08-06	93.00	94.07	93.00	94.03	1023673
2018-08-07	94.62	95.37	94.39	94.92	1567957
2018-08-08	94.71	95.03	94.12	94.71	974377
2018-08-09	94.74	95.22	93.46	93.65	1391395
2018-08-10	92.68	92.68	91.73	92.15	1648570
2018-08-13	92.44	93.50	92.02	92.37	1425253
2018-08-14	92.45	93.48	92.15	93.24	1159806
2018-08-15	92.48	92.71	91.69	92.50	1277142
2018-08-16	93.16	93.74	92.66	92.79	1064289
2018-08-17	92.71	93.05	92.34	92.95	2747763
2018-08-20	93.14	94.07	93.14	93.77	2366162
2018-08-21	93.97	94.58	93.40	93.62	1226393
2018-08-22	92.85	92.87	91.40	91.73	2700368
2018-08-23	91.55	91.87	90.65	90.98	1682255
2018-08-24	91.32	91.67	90.68	91.54	1328697
2018-08-27	91.85	92.94	91.85	92.59	1219105
2018-08-28	93.17	93.17	92.30	92.49	1742206
2018-08-29	92.50	92.60	91.93	92.00	1779409
2018-08-30	91.71	91.93	90.97	91.37	3169618
2018-08-31	91.15	91.81	90.98	91.68	2220978
2018-09-04	91.69	91.69	90.19	90.35	1771935
2018-09-05	90.26	91.08	89.83	90.61	2271761
2018-09-06	90.19	90.56	89.41	89.60	1927920
2018-09-07	89.48	90.36	89.10	90.32	2063569
2018-09-10	90.97	91.39	90.68	91.15	1276307
2018-09-11	90.70	91.07	90.08	90.89	1314621
2018-09-12	90.78	91.09	90.08	90.73	1153053
2018-09-13	91.00	92.16	90.89	91.73	1608169
2018-09-14	91.74	92.14	91.27	91.77	1460303
2018-09-17	92.48	92.71	91.70	91.88	2282655
2018-09-18	91.70	91.87	88.84	89.76	2313796
2018-09-19	90.06	92.40	89.54	92.06	2172107
2018-09-20	92.75	93.00	92.13	92.63	1710317
2018-09-21	93.33	93.87	92.43	92.61	3198251
2018-09-24	91.78	92.14	89.59	90.58	1818168
2018-09-25	90.26	90.26	88.86	89.38	2148355
2018-09-26	89.19	89.59	88.72	88.99	1508133
2018-09-27	89.07	89.26	88.01	88.09	1993074
2018-09-28	87.74	88.62	87.37	87.93	2119264
2018-10-01	86.91	87.61	85.84	86.83	2775241
2018-10-02	86.63	87.53	86.57	86.91	2545562
2018-10-03	86.89	87.78	85.50	86.80	1702414
2018-10-04	86.83	86.87	85.33	86.16	1565464
2018-10-05	85.77	86.38	83.84	84.19	1915646
2018-10-08	84.08	84.40	83.06	83.99	2040742
2018-10-09	83.97	84.05	82.02	82.38	3562221
2018-10-10	82.37	82.40	80.37	80.88	5172923
2018-10-11	80.99	81.39	78.59	78.66	2532925
2018-10-12	79.58	80.08	77.70	78.91	1879337
2018-10-15	78.71	79.32	78.53	78.62	1986085
2018-10-16	79.08	80.15	78.95	80.06	1505362
2018-10-17	80.22	80.22	78.86	79.55	1476106
2018-10-18	79.13	79.65	78.25	78.61	2069781
2018-10-19	78.80	78.95	77.53	77.55	1988535
2018-10-22	77.86	78.00	77.11	77.48	1100517
2018-10-23	75.99	77.06	74.71	76.72	3045649
2018-10-24	76.96	77.29	74.03	74.15	2325158
2018-10-25	74.67	76.03	74.67	75.82	1961732
2018-10-26	74.20	76.30	73.70	74.86	2750684
2018-10-29	76.28	77.58	74.64	75.68	2496429
2018-10-30	75.82	78.26	75.22	78.17	4322160
2018-10-31	75.99	80.36	75.34	75.42	5473143
2018-11-01	76.18	77.69	75.87	77.25	5263643
2018-11-02	77.68	78.32	76.99	77.44	2714785
2018-11-05	77.48	78.89	76.77	78.67	2232199
2018-11-06	78.40	79.01	78.08	78.40	2093825
2018-11-07	78.93	80.31	78.53	80.23	2693312
2018-11-08	79.90	80.74	79.77	80.29	1343631
2018-11-09	79.67	80.34	78.80	79.13	2170189
2018-11-12	78.39	78.86	76.50	76.66	2500454
2018-11-13	77.11	78.42	76.59	76.82	2665251
2018-11-14	77.28	77.67	75.87	76.08	3191812
2018-11-15	75.59	77.33	75.55	76.83	3921287
2018-11-16	76.39	78.44	76.06	77.65	3995088
2018-11-19	77.33	77.52	74.27	74.62	2313998
2018-11-20	73.55	74.51	73.26	73.97	2093074
2018-11-21	74.41	76.25	74.27	75.14	1941344
2018-11-23	74.35	75.45	74.15	74.96	724741
2018-11-26	75.89	76.09	75.00	75.43	1460488
2018-11-27	74.72	75.25	73.63	73.97	2277713
2018-11-28	74.45	75.98	73.42	75.98	2386610
2018-11-29	75.66	76.30	75.31	75.70	1361602
2018-11-30	75.67	76.99	75.54	76.93	2259619
2018-12-03	78.04	78.74	76.72	77.83	2242949
2018-12-04	77.68	77.68	73.88	74.17	3166542
2018-12-06	73.11	75.77	72.60	75.70	3321779
2018-12-07	75.42	75.93	73.02	73.33	2990167
2018-12-10	73.23	74.47	73.08	74.09	1852523
2018-12-11	75.64	75.64	73.41	73.85	2044035
2018-12-12	75.24	75.92	74.42	74.76	1769965
2018-12-13	75.36	75.48	73.26	73.58	1467831
2018-12-14	72.65	73.26	72.52	73.00	2283160
2018-12-17	72.78	73.59	71.67	72.01	2270192
2018-12-18	72.76	73.67	71.79	73.14	2788345
2018-12-19	73.19	74.50	71.81	72.28	3288556
2018-12-20	72.16	72.78	70.56	71.60	2811284
2018-12-21	71.21	73.16	70.73	71.99	5081279
2018-12-24	71.58	72.08	70.54	70.72	1451128
2018-12-26	70.93	73.19	69.84	73.14	1732477
2018-12-27	72.25	75.21	71.82	75.21	1952491
2018-12-28	75.43	75.73	74.21	74.75	1651921
2018-12-31	75.01	75.67	74.74	75.63	1683636
2019-01-02	74.52	75.96	74.16	75.24	1536597
2019-01-03	73.91	74.32	72.24	72.43	3610873
2019-01-04	73.64	74.93	73.23	74.33	1919617
2019-01-07	74.10	75.93	73.92	75.80	2723896
2019-01-08	76.12	76.46	74.27	75.55	2800968
2019-01-09	75.78	77.47	75.54	77.07	1766777
2019-01-10	76.66	78.13	76.29	78.12	1270287
2019-01-11	77.43	78.49	77.41	78.46	1458092
2019-01-14	77.82	78.09	77.00	77.66	1235102
2019-01-15	77.93	78.12	76.91	77.32	1274888
2019-01-16	77.31	78.72	77.31	78.49	2071371
2019-01-17	77.92	79.95	77.62	79.73	1928350
2019-01-18	79.83	81.37	79.54	81.25	1737258
2019-01-22	80.67	80.75	78.91	79.48	2931399
2019-01-23	77.00	80.87	74.84	76.00	6593313
2019-01-24	75.72	79.39	75.62	78.76	2725328
2019-01-25	79.76	81.21	79.38	80.15	2001521
2019-01-28	78.97	80.03	78.83	79.85	1193468
2019-01-29	79.85	80.14	78.68	78.75	1848019
2019-01-30	79.20	80.40	78.53	80.27	1235887
2019-01-31	80.00	81.01	79.53	80.95	1320153
2019-02-01	81.12	81.81	80.78	81.37	1307631
2019-02-04	81.66	81.66	80.64	80.97	1191734
2019-02-05	81.04	81.75	80.84	81.75	1315304
2019-02-06	81.86	83.16	81.68	82.99	1917580
2019-02-07	82.21	82.32	80.57	80.96	1980816
2019-02-08	80.26	81.11	79.54	80.41	1824571
2019-02-11	80.59	80.62	79.87	80.08	1568775
2019-02-12	80.58	81.77	80.26	81.44	2091910
2019-02-13	81.68	82.00	81.00	81.26	1913177
2019-02-14	81.05	81.67	80.83	80.86	1324481
2019-02-15	81.68	82.24	81.36	82.14	1199929
2019-02-19	82.14	82.50	81.65	82.17	1418496
2019-02-20	82.39	82.85	82.28	82.34	1462030
2019-02-21	82.34	82.80	82.10	82.46	1204264
2019-02-22	83.00	83.47	82.70	83.35	960179
2019-02-25	83.96	84.43	83.85	84.06	1592630
2019-02-26	84.10	84.14	83.31	83.45	948107
2019-02-27	83.10	83.26	82.26	82.49	1089677
2019-02-28	82.45	82.81	81.98	82.09	1328992
2019-03-01	82.81	83.28	82.48	83.16	1478755
2019-03-04	83.39	83.94	82.37	82.91	1826927
2019-03-05	83.06	83.16	82.29	82.53	1565012
2019-03-06	82.71	82.77	81.47	81.64	1262513
2019-03-07	81.44	81.44	79.99	81.12	1710001
2019-03-08	80.43	81.32	80.06	81.19	1223093
2019-03-11	81.35	82.95	81.35	82.86	1028944
2019-03-12	83.03	83.23	81.98	82.54	1426265
2019-03-13	83.07	83.69	82.97	83.42	1400479
2019-03-14	83.50	83.96	83.05	83.29	1523086
2019-03-15	83.19	84.17	83.19	83.70	2405728
2019-03-18	83.86	84.22	83.00	83.34	1858071
2019-03-19	83.51	84.09	83.14	83.47	1246179
2019-03-20	83.38	83.38	82.28	82.64	2471223
2019-03-21	82.23	84.41	82.09	83.87	1552299
2019-03-22	83.41	83.41	81.48	81.69	1723907
2019-03-25	81.74	81.91	80.87	81.08	1086392
2019-03-26	81.14	82.44	81.06	82.27	1247452
2019-03-27	82.39	82.64	80.86	81.32	1506367
2019-03-28	81.54	81.88	79.98	80.01	2509326
2019-03-29	80.73	81.30	80.31	80.75	2016092
2019-04-01	82.35	83.79	82.03	83.66	1641944
2019-04-02	83.71	84.42	83.12	84.32	1117370
2019-04-03	84.90	86.45	84.90	85.72	2952376
2019-04-04	85.79	86.64	85.51	86.20	1213600
2019-04-05	86.50	86.73	85.91	86.27	947102
2019-04-08	85.84	86.70	85.59	86.67	1048185
2019-04-09	86.31	86.55	85.14	85.30	971143
2019-04-10	85.30	86.24	84.86	86.08	758008
2019-04-11	86.32	87.33	85.76	86.90	1006724
2019-04-12	87.68	88.19	87.17	87.95	1227514
2019-04-15	88.03	88.11	87.03	87.56	768065
2019-04-16	87.90	88.70	87.72	88.66	859485
2019-04-17	89.33	89.78	88.69	89.02	1311225
2019-04-18	88.89	89.56	88.59	89.43	851372
2019-04-22	89.01	89.21	88.39	88.63	1006308
2019-04-23	88.63	89.84	88.41	89.81	1803651
2019-04-24	91.91	96.78	91.88	95.83	3194107
2019-04-25	95.97	96.31	94.40	95.51	1753283
2019-04-26	95.39	95.39	93.96	94.51	1299538
2019-04-29	94.73	94.91	93.68	94.21	1704576
2019-04-30	93.90	95.68	93.18	95.65	1481118
2019-05-01	95.00	95.88	94.40	94.41	1704891
2019-05-02	94.56	95.27	94.01	94.51	1064938
2019-05-03	94.92	95.76	94.89	95.65	1126767
2019-05-06	93.78	94.28	92.97	93.75	1074115
2019-05-07	92.39	93.19	91.40	92.05	1141153
2019-05-08	91.74	92.14	91.09	91.14	1437611
2019-05-09	90.01	90.98	89.41	90.89	899565
2019-05-10	90.54	91.37	89.47	90.91	918507
2019-05-13	88.82	89.45	87.84	88.14	1329007
2019-05-14	88.49	89.48	88.35	88.97	943771
2019-05-15	88.34	90.08	88.34	89.88	914370
2019-05-16	89.94	90.85	89.36	90.32	1059097
2019-05-17	89.27	90.91	89.27	89.54	920149
2019-05-20	88.45	88.80	87.57	88.19	1130000
2019-05-21	88.52	89.76	88.52	89.27	1204586
2019-05-22	88.80	89.29	88.38	87.97	942232
2019-05-23	87.19	87.19	86.14	86.73	933252
2019-05-24	87.21	87.82	86.19	86.67	843866
2019-05-28	86.82	87.18	85.90	86.29	2300897
2019-05-29	86.00	87.05	85.75	86.25	1323924
2019-05-30	86.63	87.29	86.41	86.86	910678
2019-05-31	85.79	86.09	83.86	84.23	1916664
2019-06-03	84.83	85.86	84.70	85.26	1303913
2019-06-04	86.41	88.18	86.41	88.10	1110648
2019-06-05	88.98	89.11	87.42	88.59	945477
2019-06-06	88.74	89.83	88.26	89.66	836655
2019-06-07	90.17	91.32	89.85	90.91	1037156
2019-06-10	91.72	93.11	91.45	91.51	681323
2019-06-11	92.19	92.78	91.14	91.31	1208478
2019-06-12	91.39	91.91	91.00	91.87	792417
2019-06-13	92.06	92.16	91.58	92.11	623902
2019-06-14	91.87	91.87	90.05	90.66	710887
2019-06-17	90.39	90.82	88.36	90.46	996371
2019-06-18	90.97	92.78	90.68	92.71	1290879
2019-06-19	93.01	93.46	92.66	93.38	894451
2019-06-20	95.00	96.01	94.60	95.94	1704113
2019-06-21	95.78	96.00	94.98	95.19	1641756
2019-06-24	95.20	95.84	94.90	95.00	863025
2019-06-25	94.84	95.26	94.24	94.41	1100298
2019-06-26	94.92	95.96	94.82	95.16	943774
2019-06-27	95.44	95.91	94.90	95.16	1195436
2019-06-28	95.74	95.99	95.41	95.78	1196040
2019-07-01	97.00	97.99	96.78	97.35	1116641
2019-07-02	97.40	97.40	95.87	96.09	1007663
2019-07-03	96.00	96.07	95.23	95.84	682631
2019-07-05	95.22	95.39	94.32	95.39	962745
2019-07-08	94.64	94.90	93.59	94.20	1184411
2019-07-09	93.77	94.15	93.56	93.99	1320972
2019-07-10	94.23	94.94	93.65	93.75	736317
2019-07-11	94.16	94.16	92.48	92.69	1516588
2019-07-12	93.30	94.58	92.79	94.44	1619910
2019-07-15	94.39	94.67	93.47	93.52	1012373
2019-07-16	92.17	92.17	90.04	90.05	1865256
2019-07-17	90.00	90.00	88.09	88.22	2764251
2019-07-18	88.25	88.85	87.05	88.75	1793983
2019-07-19	89.21	89.83	88.33	88.71	1131927
2019-07-22	89.24	89.99	89.24	89.47	1170284
2019-07-23	89.96	91.25	89.50	91.20	1562670
2019-07-24	89.40	92.65	89.12	91.38	2347900
2019-07-25	90.35	91.96	89.56	91.95	2258245
2019-07-26	91.95	93.81	91.82	93.65	2193629
2019-07-29	93.40	94.47	93.11	94.01	2119029
2019-07-30	93.17	94.27	92.94	93.35	2570446
2019-07-31	93.53	93.53	91.14	92.40	2202929
2019-08-01	92.12	93.57	90.65	90.98	2113858
2019-08-02	90.50	90.95	89.42	90.31	1873796
2019-08-05	88.90	89.26	87.12	87.68	2766814
2019-08-06	88.48	89.24	87.76	88.61	1679654
2019-08-07	87.33	89.01	87.15	88.89	1160178
2019-08-08	89.46	90.42	88.93	90.22	1313975
2019-08-09	90.00	90.44	89.21	89.77	1014250
2019-08-12	89.26	89.33	87.88	88.17	1186288
2019-08-13	88.15	90.74	87.62	89.78	848053
2019-08-14	88.60	88.89	87.61	87.99	1915280
2019-08-15	87.92	88.04	86.55	87.29	1329307
2019-08-16	88.08	90.07	87.63	89.99	973682
2019-08-19	91.00	91.63	90.85	90.91	930736
2019-08-20	90.90	90.90	89.93	90.10	1101215
2019-08-21	91.25	91.28	90.13	90.39	699303
2019-08-22	90.92	91.37	90.48	90.73	897239
2019-08-23	89.73	90.92	88.70	89.29	2050442
2019-08-26	90.00	90.32	88.08	88.95	1558511
2019-08-27	89.60	89.78	89.06	89.66	1150890
2019-08-28	89.10	89.79	88.61	89.18	1355794
2019-08-29	90.56	92.39	90.28	91.83	1670426
2019-08-30	92.42	92.64	91.14	91.22	2363282
2019-09-03	90.24	90.38	88.02	89.05	1708198
2019-09-04	89.78	91.15	89.78	90.94	1662879
2019-09-05	92.11	94.93	91.94	94.51	1273391
2019-09-06	94.74	95.10	94.02	94.85	816526
2019-09-09	94.99	95.16	94.30	95.09	748208
2019-09-10	94.87	95.76	94.27	95.76	776416
2019-09-11	95.50	96.00	94.81	95.99	1747526
2019-09-12	96.58	97.74	96.25	97.00	1154665
2019-09-13	97.00	97.49	96.64	96.69	1036561
2019-09-16	96.16	96.16	95.03	95.10	1148507
2019-09-17	94.62	94.70	93.51	94.55	2599567
2019-09-18	94.62	95.28	94.02	94.73	1201615
2019-09-19	94.84	95.66	94.37	94.38	937395
2019-09-20	94.93	94.97	93.17	93.18	1409365
2019-09-23	91.16	92.13	91.16	91.57	1668874
2019-09-24	92.18	92.18	91.02	91.38	2373795
2019-09-25	91.59	92.84	91.14	92.66	1497655
2019-09-26	92.54	93.36	92.19	93.09	1265467
2019-09-27	93.81	93.98	92.47	92.71	640002
2019-09-30	93.35	93.81	92.95	93.18	1158567
2019-10-01	93.92	94.28	91.50	91.53	1172565
2019-10-02	90.97	91.26	88.35	89.01	1469849
2019-10-03	89.05	89.60	88.01	89.36	1187621
2019-10-04	89.66	89.93	89.23	89.89	1074655
2019-10-07	89.65	90.17	88.39	88.50	1620987
2019-10-08	87.71	87.83	85.47	85.53	1911665
2019-10-09	85.02	87.46	85.02	87.12	2054501
2019-10-10	87.21	89.09	87.07	88.07	1030992
2019-10-11	89.43	91.24	89.17	90.15	1040959
2019-10-14	89.76	90.49	89.65	90.42	632449
2019-10-15	90.42	92.08	90.20	92.02	959049
2019-10-16	91.74	93.22	91.74	92.64	1266950
2019-10-17	93.00	93.25	92.23	93.00	1182959
2019-10-18	92.61	93.21	92.37	92.81	929992
2019-10-21	93.70	94.14	93.48	93.77	652851
2019-10-22	93.62	94.78	93.08	93.92	830801
2019-10-23	93.51	93.97	93.12	93.54	1023169
2019-10-24	94.49	94.53	93.65	93.88	1162045
2019-10-25	94.00	94.45	93.61	94.10	1678947
2019-10-28	94.51	95.17	94.30	94.56	2050490
2019-10-29	94.45	95.46	94.26	94.43	1583856
2019-10-30	91.00	93.58	87.93	90.15	2818461
2019-10-31	89.91	90.15	88.38	89.50	2527937
2019-11-01	90.34	91.55	89.86	91.52	1624463
2019-11-04	92.60	94.70	92.00	94.45	2042056
2019-11-05	94.63	94.99	94.24	94.56	1194018
2019-11-06	94.77	94.77	93.12	93.94	1493409
2019-11-07	94.89	94.89	93.91	94.01	1305290
2019-11-08	93.61	94.01	93.35	93.90	901271
2019-11-11	93.28	94.03	93.24	93.63	592358
2019-11-12	93.98	94.13	92.85	93.18	1112252
2019-11-13	93.00	93.78	92.40	93.64	1322648
2019-11-14	93.47	93.83	92.87	92.90	693263
2019-11-15	93.69	93.69	92.93	93.10	1278313
2019-11-18	93.03	93.04	91.57	92.45	1813096
2019-11-19	92.92	92.92	91.78	92.60	1342864
2019-11-20	92.47	92.71	91.35	91.37	972119
2019-11-21	91.37	91.47	90.54	90.85	1176541
2019-11-22	91.60	91.85	90.51	90.59	817090
2019-11-25	91.14	93.20	90.68	93.13	1438522
2019-11-26	93.40	93.49	92.56	93.30	2026110
2019-11-27	93.46	93.88	92.70	93.41	1131011
2019-11-29	93.35	93.40	92.55	92.71	575338
2019-12-02	92.65	92.84	90.85	90.96	1442323
2019-12-03	89.84	89.88	89.04	89.59	1370377
2019-12-04	90.58	91.79	90.45	90.50	1039492
2019-12-05	90.83	91.31	90.01	91.15	1616357
2019-12-06	92.01	92.98	92.01	92.15	1216524
2019-12-09	92.00	92.07	91.11	91.56	2226163
2019-12-10	91.73	92.26	91.34	91.53	1210393
2019-12-11	92.05	93.24	91.79	93.15	963209
2019-12-12	92.96	94.73	92.82	94.45	1448033
2019-12-13	94.98	95.83	93.90	94.00	1172316
2019-12-16	94.48	96.10	94.48	95.21	1036400
2019-12-17	95.66	95.96	95.27	95.45	1189527
2019-12-18	96.01	96.01	94.58	95.51	1685615
2019-12-19	95.17	95.52	94.92	95.41	1107161
2019-12-20	95.70	96.03	95.36	95.92	2548883
2019-12-23	96.11	96.12	95.06	95.08	964647
2019-12-24	95.14	95.25	94.74	95.20	338592
2019-12-26	95.50	95.50	94.75	95.31	970830
2019-12-27	95.89	95.97	95.29	95.51	643822
2019-12-30	95.70	95.77	94.95	95.58	1006548
2019-12-31	95.31	95.88	95.08	95.84	1599256
2020-01-02	96.85	97.09	95.74	96.51	1866482
2020-01-03	94.96	95.57	94.55	95.37	1439794
2020-01-06	94.80	95.27	94.44	94.71	1150129
2020-01-07	94.38	96.84	93.88	96.67	2103847
2020-01-08	96.96	98.16	96.86	97.67	2000979
2020-01-09	98.10	98.31	97.27	97.77	1253950
2020-01-10	97.92	98.23	97.69	98.07	1528650
2020-01-13	98.21	98.21	97.25	97.92	1225371
2020-01-14	98.80	100.78	98.56	100.32	2502590
2020-01-15	99.68	99.91	98.61	98.84	1275373
2020-01-16	99.40	99.52	98.63	99.50	1395761
2020-01-17	99.58	100.25	99.34	100.18	1709720
2020-01-21	100.58	100.68	99.34	99.50	2619998
2020-01-22	99.83	100.26	98.95	98.95	1464414
2020-01-23	98.31	100.42	97.78	100.37	1728021
2020-01-24	101.00	101.00	98.15	98.40	1794792
2020-01-27	96.65	97.57	96.33	96.84	2012022
2020-01-28	97.54	98.24	96.65	98.10	2131134
2020-01-29	99.29	100.90	97.86	98.07	2735771
2020-01-30	97.17	97.47	93.89	95.82	2750921
2020-01-31	95.30	95.66	91.82	92.18	1949384
2020-02-03	92.89	94.21	92.60	94.00	2355583
2020-02-04	95.71	96.60	94.58	95.33	2109915
2020-02-05	96.04	97.02	95.62	96.96	2134507
2020-02-06	97.09	97.48	94.55	94.63	1505608
2020-02-07	93.91	93.91	92.48	93.22	1583646
2020-02-10	92.66	93.37	91.96	93.18	1226891
2020-02-11	93.73	95.11	93.42	93.45	1530388
2020-02-12	94.39	94.97	93.69	94.92	1971630
2020-02-13	94.47	94.99	93.77	94.54	1609996
2020-02-14	94.56	94.90	92.75	93.30	1433930
2020-02-18	92.74	92.87	91.42	91.98	1651350
2020-02-19	92.47	93.75	92.09	92.92	1147005
2020-02-20	92.35	93.56	92.05	92.92	987804
2020-02-21	92.04	92.63	90.90	91.73	1363002
2020-02-24	88.91	89.18	87.27	88.09	1914574
2020-02-25	89.00	89.02	86.02	86.35	2510828
2020-02-26	86.94	88.73	86.15	86.16	2286447
2020-02-27	84.19	86.26	83.12	83.19	2269574
2020-02-28	80.43	83.08	78.83	82.87	3458347
2020-03-02	83.62	85.36	81.55	85.35	2015248
2020-03-03	85.14	86.48	82.30	83.00	2237705
2020-03-04	84.09	85.83	83.01	85.80	1645549
2020-03-05	82.94	83.40	81.00	81.37	2027377
2020-03-06	77.65	79.86	77.23	78.69	2955755
2020-03-09	72.88	75.70	72.01	74.14	3217534
2020-03-10	76.78	79.01	75.09	78.70	2747662
2020-03-11	76.12	76.40	72.06	72.99	2831437
2020-03-12	67.69	74.93	65.10	67.60	3878419
2020-03-13	71.22	72.65	65.47	70.21	4747759
2020-03-16	56.17	66.59	56.13	60.94	5085687
2020-03-17	62.28	65.91	54.74	63.06	6008975
2020-03-18	58.29	61.30	49.97	53.08	5309770
2020-03-19	52.62	56.36	48.62	54.60	4333677
2020-03-20	55.81	56.87	52.31	55.56	4068013
2020-03-23	53.93	56.35	53.31	54.67	3602041
2020-03-24	57.60	60.96	57.02	60.56	3292975
2020-03-25	60.74	67.39	60.20	63.49	2708847
2020-03-26	63.64	68.45	63.03	68.20	2705332
2020-03-27	65.23	66.33	62.28	62.78	2018745
2020-03-30	62.64	64.14	61.84	63.72	1610404
2020-03-31	63.11	64.27	62.05	62.98	2138457
2020-04-01	60.31	61.94	58.71	59.12	2559681
2020-04-02	59.06	61.02	57.94	58.99	2410909
2020-04-03	59.12	61.13	57.53	58.69	2125369
2020-04-06	61.48	66.15	61.48	65.62	2107520
2020-04-07	68.33	69.47	64.87	65.04	2190801
2020-04-08	65.96	69.92	65.56	69.06	1580700
2020-04-09	69.60	72.27	69.27	71.17	3026201
2020-04-13	70.95	71.19	68.60	69.12	1898064
2020-04-14	70.44	71.93	69.73	69.97	1649434
2020-04-15	67.52	68.46	64.80	65.41	2001646
2020-04-16	65.88	66.10	62.88	63.66	2623509
2020-04-17	65.23	68.18	65.05	67.44	4389861
2020-04-20	66.04	67.85	64.79	66.58	2251930
2020-04-21	64.98	66.31	63.55	64.55	2397423
2020-04-22	66.53	67.52	65.76	67.28	1748949
2020-04-23	67.52	69.10	67.49	68.15	2137197
2020-04-24	68.76	70.61	68.49	70.15	1887455
2020-04-27	70.64	73.79	70.55	73.47	1972144
2020-04-28	78.54	79.83	73.20	73.65	3449924
2020-04-29	76.04	78.52	75.42	78.38	2743166
2020-04-30	77.01	77.01	73.40	73.46	2241303
2020-05-01	71.56	71.69	70.03	70.58	1510246
2020-05-04	70.07	70.55	68.48	69.46	1256211
2020-05-05	70.40	71.94	70.24	70.82	1634021
2020-05-06	71.06	72.20	69.81	71.83	1248979
2020-05-07	72.90	74.53	72.75	73.32	1259568
2020-05-08	74.67	77.17	74.41	76.75	1668112
2020-05-11	75.56	75.88	74.09	74.61	1399214
2020-05-12	74.56	74.66	71.39	71.41	1358769
2020-05-13	70.73	71.40	68.21	68.75	1082835
2020-05-14	67.86	69.99	66.61	69.85	2054018
2020-05-15	69.13	70.25	68.82	70.04	3278880
2020-05-18	72.84	76.62	72.57	76.27	1640214
2020-05-19	76.45	77.76	75.44	76.37	1540142
2020-05-20	77.59	79.37	77.37	77.87	2285965
2020-05-21	77.40	78.15	76.12	76.29	1531923
2020-05-22	76.34	76.68	74.90	76.23	1186299
2020-05-26	79.27	81.21	78.74	80.62	1729642
2020-05-27	81.92	83.32	80.58	83.22	1740623
2020-05-28	83.85	85.48	82.33	82.78	3425079
2020-05-29	82.31	82.31	79.55	81.25	4787671
2020-06-01	82.50	84.70	81.63	84.53	2366607
2020-06-02	85.04	86.32	84.50	86.27	2316781
2020-06-03	87.95	90.02	87.01	89.10	2334260
2020-06-04	88.08	89.28	87.34	88.82	1747428
2020-06-05	91.81	92.91	90.99	91.04	2753438
2020-06-08	91.87	92.46	90.43	91.65	1977324
2020-06-09	89.70	89.91	87.00	87.08	2764796
2020-06-10	87.53	87.53	85.10	85.14	2806290
2020-06-11	82.63	82.66	78.59	78.87	1525386
2020-06-12	81.70	83.04	77.66	78.59	3650092
2020-06-15	76.98	80.19	75.70	79.94	1925296
2020-06-16	82.85	83.94	80.49	82.20	2512185
2020-06-17	82.53	82.53	80.69	81.41	1698073
2020-06-18	80.63	82.02	80.06	81.33	1159483
2020-06-19	82.76	82.82	80.07	80.70	2758369
2020-06-22	80.29	81.31	79.11	80.95	1327385
2020-06-23	82.03	82.61	81.34	81.66	2851054
2020-06-24	81.01	81.21	77.75	78.07	1664215
2020-06-25	77.39	79.05	76.59	78.98	1316338
2020-06-26	78.88	79.36	78.33	78.68	2140429
2020-06-29	79.13	81.10	78.65	80.60	946741
2020-06-30	80.11	82.13	80.00	81.55	1921079
2020-07-01	81.83	81.95	79.67	80.06	1469617
2020-07-02	81.40	82.30	80.60	80.88	1164125
2020-07-06	82.62	83.34	82.01	82.50	927112
2020-07-07	81.66	82.13	80.76	80.83	1377448
2020-07-08	81.33	81.60	79.34	80.09	1514684
2020-07-09	80.00	80.16	78.16	79.06	1599280
2020-07-10	78.70	79.76	78.49	78.77	2293870
2020-07-13	79.92	81.17	79.59	79.79	1760517
2020-07-14	79.00	81.56	78.36	81.47	1796614
2020-07-15	83.27	85.61	83.12	85.49	2043958
2020-07-16	84.61	85.47	84.16	84.72	1632662
2020-07-17	84.88	86.09	84.30	85.58	2065834
2020-07-20	84.98	85.39	83.80	85.20	1316171
2020-07-21	87.65	88.03	85.90	86.14	1384140
2020-07-22	86.87	87.55	86.42	86.78	1032855
2020-07-23	86.48	88.33	86.22	88.31	1849108
2020-07-24	87.72	87.94	86.76	87.27	2175992
2020-07-27	87.84	90.13	86.96	89.94	1496462
2020-07-28	88.95	89.35	86.87	86.91	2363854
2020-07-29	84.95	90.99	84.16	89.89	2335217
2020-07-30	89.51	89.91	87.92	89.20	2214175
2020-07-31	88.76	89.17	87.46	89.07	1778885
2020-08-03	89.41	90.15	88.94	89.79	1206673
2020-08-04	89.70	91.07	89.39	91.07	1878310
2020-08-05	91.63	92.52	91.46	92.24	1377377
2020-08-06	91.46	92.17	91.37	91.71	1113545
2020-08-07	91.12	92.43	91.12	92.42	1032237
2020-08-10	92.55	94.39	92.53	94.25	1168615
2020-08-11	95.86	96.95	94.79	95.04	2124901
2020-08-12	95.15	95.76	94.63	95.45	1169098
2020-08-13	94.92	96.50	94.57	95.89	1858778
2020-08-14	95.06	95.78	94.34	94.76	960078
2020-08-17	95.12	95.44	94.48	94.76	853830
2020-08-18	94.52	95.00	93.76	94.04	1042327
2020-08-19	94.18	94.98	93.78	93.69	1845564
2020-08-20	93.05	93.18	92.37	92.39	1225551
2020-08-21	92.59	93.70	91.99	93.54	1582625
2020-08-24	93.75	94.94	93.42	94.68	994707
2020-08-25	95.00	95.61	94.34	94.91	1515871
2020-08-26	95.25	95.99	94.53	95.80	1035505
2020-08-27	95.92	96.29	95.19	95.45	1272726
2020-08-28	95.37	98.06	95.26	97.94	1858056
2020-08-31	98.17	98.68	96.45	96.60	2232373
2020-09-01	96.28	98.53	95.81	98.51	1697066
2020-09-02	99.00	100.96	97.88	100.64	1695159
2020-09-03	99.85	100.42	97.00	97.83	2396474
2020-09-04	97.65	99.71	97.34	98.75	2213458
2020-09-08	97.39	97.76	95.27	95.40	1424978
2020-09-09	96.88	98.87	96.66	98.05	1545029
2020-09-10	99.08	99.75	96.68	96.80	1354945
2020-09-11	97.29	98.80	96.93	97.83	941510
2020-09-14	98.95	100.14	98.80	99.58	1192777
2020-09-15	100.29	101.57	99.75	100.95	1183860
2020-09-16	102.25	103.20	101.32	101.87	1895209
2020-09-17	100.80	102.36	100.00	101.09	1495002
2020-09-18	100.48	101.81	98.30	98.59	2762813
2020-09-21	97.31	97.45	95.05	96.37	2240779
2020-09-22	96.87	98.00	95.28	96.33	1638942
2020-09-23	96.13	97.30	93.73	93.96	1488613
2020-09-24	93.00	95.22	90.88	94.18	1920670
2020-09-25	93.91	95.93	93.25	95.37	1654215
2020-09-28	96.92	98.26	96.80	97.09	1484624
2020-09-29	97.43	97.97	96.73	97.45	1614544
2020-09-30	97.69	99.64	97.17	97.74	1443593
2020-10-01	99.30	99.41	97.56	98.55	1350541
2020-10-02	96.16	99.31	95.00	98.36	947744
2020-10-05	99.67	101.63	99.57	101.37	1474749
2020-10-06	101.40	103.10	101.08	101.83	1968183
2020-10-07	103.15	105.17	103.12	104.55	1492839
2020-10-08	105.32	106.26	104.68	106.01	1190531
2020-10-09	107.64	109.27	106.97	107.35	1372704
2020-10-12	107.84	108.39	107.12	107.33	1567582
2020-10-13	107.06	107.78	106.18	106.38	1361084
2020-10-14	106.93	107.44	104.88	105.65	1374163
2020-10-15	104.73	107.16	104.10	107.13	1933064
2020-10-16	107.87	108.77	106.75	107.76	1901647
2020-10-19	107.94	108.37	105.11	105.43	994416
2020-10-20	107.29	107.87	105.98	106.02	1846006
2020-10-21	106.07	107.81	105.78	105.90	1416704
2020-10-22	106.46	107.38	105.93	106.29	2237639
2020-10-23	107.03	107.45	106.08	106.30	1870677
2020-10-26	104.76	104.82	103.23	103.97	1481889
2020-10-27	103.61	104.28	101.57	101.67	1644786
2020-10-28	100.29	100.99	96.70	96.87	2049828
2020-10-29	96.28	98.38	95.96	96.05	1889844
2020-10-30	95.58	96.90	94.16	96.88	1295007
2020-11-02	98.30	100.55	98.02	99.50	2217616
2020-11-03	101.14	102.92	100.76	101.78	1216985
2020-11-04	102.06	103.32	100.04	101.35	1843505
2020-11-05	103.06	106.11	101.65	104.78	1867748
2020-11-06	104.77	105.92	104.40	105.30	1127967
2020-11-09	113.34	114.42	105.76	105.86	2595917
2020-11-10	106.31	108.78	106.19	106.88	1589805
2020-11-11	108.01	109.72	106.83	108.62	2131877
2020-11-12	107.47	108.49	105.59	106.33	1579925
2020-11-13	107.09	109.78	107.09	109.54	1491121
2020-11-16	108.27	111.57	108.17	111.05	1676353
2020-11-17	110.13	112.02	109.48	111.18	1385947
2020-11-18	111.33	112.32	110.30	109.83	2032344
2020-11-19	109.48	111.64	108.68	111.34	1376423
2020-11-20	111.35	111.47	110.56	110.68	1179628
2020-11-23	112.00	113.38	111.37	112.97	1189212
2020-11-24	113.78	117.00	113.69	116.93	1845329
2020-11-25	116.08	116.49	114.38	114.93	996535
2020-11-27	115.83	116.22	115.01	115.31	621461
2020-11-30	114.60	115.35	113.01	113.97	2432451
2020-12-01	116.10	117.18	114.20	114.64	1668113
2020-12-02	114.44	116.30	114.20	115.86	1286776
2020-12-03	116.22	118.03	115.70	117.97	2636264
2020-12-04	118.16	120.18	118.16	119.66	1794643
2020-12-07	119.32	119.74	118.17	118.65	2192948
2020-12-08	118.38	119.49	118.11	118.99	1401041
2020-12-09	119.01	119.96	118.48	118.82	2358750
2020-12-10	118.12	118.94	117.75	118.47	1727445
2020-12-11	117.67	118.72	117.50	118.08	1377689
2020-12-14	118.83	119.11	117.17	117.17	1618712
2020-12-15	118.44	118.81	116.97	117.91	2818466
2020-12-16	118.36	118.36	115.56	115.68	1550108
2020-12-17	116.66	117.32	115.52	116.16	1633626
2020-12-18	116.30	117.92	115.35	117.49	2979740
2020-12-21	115.31	117.43	115.18	117.05	1164659
2020-12-22	117.45	117.61	115.59	116.79	1178462
2020-12-23	117.89	119.86	117.77	119.65	2120003
2020-12-24	119.38	120.25	118.93	119.82	627279
2020-12-28	120.67	121.18	119.68	119.92	652131
2020-12-29	120.08	120.35	118.00	118.15	888556
2020-12-30	119.00	120.35	119.00	119.76	697808
2020-12-31	119.74	121.23	119.34	121.07	760013
2021-01-04	121.19	122.41	118.98	120.30	1386468
2021-01-05	120.67	122.85	120.39	122.61	1191381
2021-01-06	125.00	127.89	124.45	126.13	2306146
2021-01-07	127.16	129.47	126.80	128.66	1875028
2021-01-08	129.89	131.75	128.24	130.47	2301341
2021-01-11	128.49	130.67	128.49	130.47	2445801
2021-01-12	130.89	131.04	128.38	129.53	1473486
2021-01-13	129.86	130.48	129.24	129.91	1430268
2021-01-14	130.56	131.97	130.10	130.20	1970816
2021-01-15	129.38	129.38	127.04	127.95	1482536
2021-01-19	129.67	130.48	129.04	129.52	1612532
2021-01-20	130.11	131.34	129.01	130.38	1362462
2021-01-21	130.74	131.80	129.73	130.31	1498081
2021-01-22	129.07	129.56	128.18	128.39	1540500
2021-01-25	127.71	128.91	126.42	127.70	1479423
2021-01-26	127.55	127.69	123.48	123.54	2722718
2021-01-27	122.50	125.00	116.87	119.93	2443956
2021-01-28	121.70	124.12	119.70	119.85	3148439
2021-01-29	119.06	121.31	117.86	120.40	3439380
2021-02-01	122.19	125.40	121.01	124.53	2544616
2021-02-02	126.31	126.82	123.80	124.20	2396899
2021-02-03	124.50	129.10	124.16	128.69	3415474
2021-02-04	128.75	130.74	127.55	128.89	2615803
2021-02-05	130.47	130.47	127.51	128.06	1866615
2021-02-08	128.50	130.00	127.58	129.99	1347276
2021-02-09	129.75	129.90	128.34	128.79	1761032
2021-02-10	130.00	130.00	126.32	126.49	1806382
2021-02-11	127.32	128.32	126.42	127.61	1323022
2021-02-12	126.86	129.89	126.86	129.77	1126151
2021-02-16	130.49	132.65	130.45	131.26	1174317
2021-02-17	130.89	131.19	128.74	129.23	1910837
2021-02-18	129.00	129.19	127.44	128.59	873729
2021-02-19	129.38	132.64	129.36	132.22	1681583
2021-02-22	131.18	132.24	129.89	129.93	2154228
2021-02-23	129.65	129.77	125.98	129.04	2080227
2021-02-24	128.20	132.46	128.11	130.72	1766745
2021-02-25	129.86	130.62	125.05	125.94	1841057
2021-02-26	127.43	130.85	126.56	130.03	2261967
2021-03-01	131.56	134.82	131.56	134.18	1614261
2021-03-02	134.84	135.53	133.09	134.79	2186676
2021-03-03	134.10	135.05	130.60	131.29	1141544
2021-03-04	129.97	131.00	124.71	127.86	2086011
2021-03-05	129.56	130.55	123.80	130.04	1343728
2021-03-08	130.50	131.61	127.14	127.15	1390248
2021-03-09	128.82	130.50	127.72	129.41	1543518
2021-03-10	129.73	130.97	128.96	130.09	877760
2021-03-11	131.48	132.40	130.67	131.66	1349663
2021-03-12	130.45	131.84	130.16	131.21	1062851
2021-03-15	131.94	134.72	131.66	134.38	1628360
2021-03-16	134.51	134.57	132.60	134.00	1435682
2021-03-17	133.36	134.66	132.04	133.78	2375835
2021-03-18	133.49	136.01	131.65	131.88	1765941
2021-03-19	132.12	132.70	129.10	129.15	5238962
2021-03-22	129.02	130.25	127.91	128.51	3112148
2021-03-23	127.85	128.21	123.31	123.75	2275310
2021-03-24	124.50	126.66	124.17	124.89	1318642
2021-03-25	124.17	126.78	123.39	125.90	1845937
2021-03-26	126.54	129.19	125.59	128.75	2152422
2021-03-29	128.83	128.83	126.06	127.59	3170056
2021-03-30	127.57	128.51	127.01	127.48	1543428
2021-03-31	127.95	129.98	127.76	129.11	1727827
2021-04-01	130.17	130.86	128.82	130.79	1149113
2021-04-05	132.39	133.89	131.35	132.77	948960
2021-04-06	132.46	133.26	131.87	132.10	1791509
2021-04-07	131.57	132.09	128.99	129.50	2193397
2021-04-08	130.79	131.07	128.92	130.94	1294904
2021-04-09	131.21	131.56	130.12	131.54	912283
2021-04-12	131.82	132.22	131.26	131.86	923533
2021-04-13	131.56	132.28	130.11	131.44	1730335
2021-04-14	129.96	131.80	129.68	130.88	1359597
2021-04-15	131.28	132.75	131.02	132.64	908862
2021-04-16	133.29	133.89	132.46	133.40	1696698
2021-04-19	131.57	132.38	130.15	130.35	1809961
2021-04-20	129.78	130.60	127.54	128.39	3714789
2021-04-21	131.50	133.60	128.41	133.50	3229848
2021-04-22	133.60	134.59	131.98	132.01	2050432
2021-04-23	132.21	134.73	132.00	134.72	1655540
2021-04-26	135.00	136.23	134.85	135.17	1450523
2021-04-27	135.99	136.18	133.22	135.15	1313055
2021-04-28	134.82	136.37	134.16	135.92	2006359
2021-04-29	136.81	138.25	136.11	138.18	1748874
2021-04-30	136.99	137.63	134.30	134.47	1923484
2021-05-03	136.11	136.11	132.87	133.33	1309239
2021-05-04	132.27	133.39	129.88	133.29	2199960
2021-05-05	134.58	135.51	133.20	134.71	1078480
2021-05-06	134.39	135.77	132.86	135.74	1606326
2021-05-07	136.14	138.43	135.60	138.00	973330
2021-05-10	138.00	138.99	136.47	136.50	1070996
2021-05-11	134.14	134.34	131.47	133.79	1584962
2021-05-12	132.81	132.81	129.04	129.14	1405201
2021-05-13	129.74	132.58	129.74	131.54	1641209
2021-05-14	132.86	134.90	132.42	134.20	1272668
2021-05-17	133.21	134.32	132.51	134.16	913145
2021-05-18	134.15	134.54	131.25	131.25	1622455
2021-05-19	129.71	133.34	129.23	132.20	1525481
2021-05-20	133.77	133.87	131.97	133.50	1395662
2021-05-21	133.97	135.43	132.84	132.89	1321663
2021-05-24	134.20	135.05	133.96	134.54	810475
2021-05-25	135.04	135.85	133.55	133.94	1361614
2021-05-26	133.70	134.80	133.24	134.67	1056161
2021-05-27	135.65	136.37	134.99	135.32	2835516
2021-05-28	136.23	136.89	135.27	135.68	1128092
2021-06-01	137.25	138.24	136.59	137.52	1393485
2021-06-02	137.66	138.37	136.75	137.17	1747187
2021-06-03	136.08	138.24	135.41	137.12	1362476
2021-06-04	137.98	139.41	137.68	139.36	1336218
2021-06-07	139.37	139.58	138.07	139.01	1758979
2021-06-08	139.26	139.50	137.25	137.95	1504564
2021-06-09	138.20	138.20	135.37	135.69	1673583
2021-06-10	136.58	137.09	135.25	136.94	962512
2021-06-11	138.74	138.94	136.34	137.00	952159
2021-06-14	136.50	137.12	135.90	137.10	1177482
2021-06-15	137.07	137.22	136.07	136.65	597423
2021-06-16	136.63	137.53	135.36	135.96	976150
2021-06-17	135.87	136.11	132.69	133.81	1519642
2021-06-18	132.01	132.60	129.15	129.16	2580237
2021-06-21	130.21	131.80	130.14	131.64	1568008
2021-06-22	131.32	132.33	130.48	131.68	1049577
2021-06-23	132.34	133.10	131.24	132.17	1040134
2021-06-24	133.57	133.91	132.72	133.64	661855
2021-06-25	134.20	134.66	133.41	133.80	1078329
2021-06-28	134.33	134.51	131.50	133.03	1620170
2021-06-29	133.45	135.51	133.37	135.16	1119996
2021-06-30	134.37	135.73	134.05	135.21	1562062
2021-07-01	136.07	136.87	135.19	136.73	1711891
2021-07-02	137.19	138.33	136.67	138.27	1262661
2021-07-06	137.76	138.08	134.84	135.82	1718905
2021-07-07	136.35	137.54	135.53	137.05	1145111
2021-07-08	134.07	135.92	133.02	135.04	1164822
2021-07-09	136.96	138.20	135.85	138.00	1027646
2021-07-12	137.95	138.96	137.43	138.64	590607
2021-07-13	137.93	138.32	137.44	137.61	1263180
2021-07-14	138.76	139.50	137.23	138.39	1090545
2021-07-15	137.08	137.99	135.86	136.88	1011472
2021-07-16	137.39	137.82	134.17	134.31	846233
2021-07-19	131.82	132.91	130.72	132.38	1255180
2021-07-20	132.53	135.99	132.14	135.52	1358844
2021-07-21	136.59	139.34	136.38	139.30	1153636
2021-07-22	139.43	139.43	136.64	137.97	1388942
2021-07-23	139.21	139.32	137.52	138.35	1527511
2021-07-26	138.32	138.94	137.41	138.66	1155120
2021-07-27	138.05	138.05	135.62	137.65	1737606
2021-07-28	141.00	144.67	140.28	141.93	3087415
2021-07-29	143.54	146.66	142.53	146.17	1745299
2021-07-30	145.45	147.69	145.42	147.47	1761977
2021-08-02	148.29	150.58	148.00	148.50	2823421
2021-08-03	148.95	149.60	147.46	149.40	1550412
2021-08-04	149.13	150.00	148.23	148.94	1255411
2021-08-05	149.50	149.50	147.79	148.52	1061359
2021-08-06	148.97	150.16	148.71	149.62	849298
2021-08-09	149.23	150.02	148.53	149.61	698130
2021-08-10	148.94	150.83	148.94	149.99	1179580
2021-08-11	150.14	151.62	150.07	151.55	1154184
2021-08-12	151.55	152.82	150.65	152.65	1318107
2021-08-13	152.82	153.14	152.00	152.57	876697
2021-08-16	152.11	153.48	151.50	153.44	772923
2021-08-17	152.45	152.51	148.87	150.44	1069389
2021-08-18	150.04	151.33	149.19	148.84	831826
2021-08-19	146.54	147.89	146.27	147.02	1580166
2021-08-20	147.29	148.47	147.12	148.06	1092925
2021-08-23	149.09	150.54	148.02	150.15	1268472
2021-08-24	150.68	151.93	150.67	151.15	1755701
2021-08-25	151.16	151.61	150.44	150.81	1812481
2021-08-26	149.69	151.25	149.69	150.85	884187
2021-08-27	150.91	152.97	150.59	152.70	730786
2021-08-30	153.00	153.54	152.40	152.69	883993
2021-08-31	153.12	153.27	150.02	150.22	2193617
2021-09-01	151.00	151.00	149.74	150.48	1337495
2021-09-02	151.17	151.37	149.85	151.08	951430
2021-09-03	150.82	151.44	149.57	149.67	1077490
2021-09-07	149.44	149.44	148.17	148.71	1006275
2021-09-08	148.14	148.57	145.94	147.03	972266
2021-09-09	146.68	147.91	145.69	145.77	804110
2021-09-10	147.05	147.30	145.29	145.40	937885
2021-09-13	146.41	146.89	145.27	146.34	1194070
2021-09-14	146.98	147.24	144.58	144.74	1349382
2021-09-15	145.16	145.60	144.21	145.00	1864215
2021-09-16	144.47	145.22	142.70	143.79	1734612
2021-09-17	142.92	144.12	140.71	141.83	3016816
2021-09-20	139.39	140.06	137.70	139.54	1895609
2021-09-21	140.54	140.85	137.30	138.24	1905915
2021-09-22	139.51	141.42	139.51	140.54	1462083
2021-09-23	141.84	144.30	141.44	144.00	1154943
2021-09-24	143.09	144.32	143.09	144.05	1245512
2021-09-27	143.35	145.58	143.35	144.90	933114
2021-09-28	143.89	144.77	140.68	140.93	1315775
2021-09-29	141.51	141.64	138.63	138.71	1156558
2021-09-30	139.31	139.86	137.15	137.22	1516448
2021-10-01	138.09	142.21	137.50	141.73	1898278
2021-10-04	141.06	142.50	139.51	140.29	1460415
2021-10-05	141.31	144.39	140.95	143.62	1762297
2021-10-06	141.82	144.57	141.15	144.39	1620404
2021-10-07	145.85	148.10	145.18	146.41	1123300
2021-10-08	147.12	147.39	144.96	145.67	1079655
2021-10-11	146.00	148.02	145.43	145.63	1469005
2021-10-12	146.05	146.35	141.15	141.51	1997268
2021-10-13	141.94	142.86	140.21	141.42	1642558
2021-10-14	143.03	147.05	142.62	146.90	1382990
2021-10-15	148.00	148.44	146.52	147.30	2814126
2021-10-18	146.62	147.36	146.12	147.24	756983
2021-10-19	147.68	148.05	146.84	147.01	1144862
2021-10-20	147.45	147.84	146.51	147.14	3074327
2021-10-21	147.00	148.78	146.38	148.70	1752652
2021-10-22	148.97	150.57	147.43	147.60	1065149
2021-10-25	148.10	149.11	147.05	147.69	1244878
2021-10-26	148.33	148.33	146.54	146.91	1715223
2021-10-27	145.05	145.93	142.74	142.84	1963967
2021-10-28	142.54	145.32	142.21	145.18	1383538
2021-10-29	144.38	146.48	144.31	146.00	1671435
2021-11-01	146.45	152.12	146.15	151.13	2123748
2021-11-02	151.20	152.50	150.99	152.05	1310270
2021-11-03	152.31	153.98	151.44	153.46	1368029
2021-11-04	153.58	155.59	153.02	154.97	1191177
2021-11-05	156.46	159.10	156.02	158.80	1534446
2021-11-08	159.97	160.46	157.38	158.00	1848431
2021-11-09	161.02	161.55	159.23	161.06	1603557
2021-11-10	159.96	161.74	159.80	160.59	1230054
2021-11-11	160.98	163.31	159.54	163.23	1348703
2021-11-12	162.76	164.53	160.71	164.31	1553855
2021-11-15	164.47	165.75	163.23	164.23	1127999
2021-11-16	164.21	166.44	163.28	164.90	1409648
2021-11-17	164.46	166.35	164.05	165.55	1323312
2021-11-18	165.42	165.99	162.98	164.15	1373502
2021-11-19	164.47	165.56	163.51	165.25	1743017
2021-11-22	165.60	166.37	162.52	162.54	1279124
2021-11-23	162.26	163.04	159.99	160.75	2317915
2021-11-24	159.75	160.60	158.06	160.36	1678369
2021-11-26	157.03	158.61	154.67	156.00	1843392
2021-11-29	158.15	159.83	156.29	159.39	1515423
2021-11-30	157.59	157.64	153.42	153.93	3319320
2021-12-01	157.97	158.89	152.68	152.72	1458723
2021-12-02	153.26	158.67	153.26	157.49	1618104
2021-12-03	158.19	159.73	154.27	155.95	1459014
2021-12-06	157.76	159.39	156.49	157.73	888764
2021-12-07	159.51	160.36	158.64	159.22	1509907
2021-12-08	160.02	160.45	158.78	158.88	997149
2021-12-09	157.92	158.77	157.08	157.14	946339
2021-12-10	158.83	160.90	158.76	160.36	1050477
2021-12-13	159.91	160.11	156.76	158.08	1129726
2021-12-14	158.08	159.01	155.72	157.10	1393323
2021-12-15	157.72	160.88	156.55	160.75	1093293
2021-12-16	161.97	163.70	159.61	160.06	1403554
2021-12-17	159.32	159.93	155.50	156.41	2772602
2021-12-20	153.77	154.34	151.08	153.07	1426361
2021-12-21	155.54	156.90	154.25	156.82	1257964
2021-12-22	156.45	157.14	155.76	156.76	729914
2021-12-23	157.62	159.43	157.12	158.45	632347
2021-12-27	158.82	162.96	158.35	162.79	829691
2021-12-28	162.60	163.31	161.92	162.59	687467
2021-12-29	163.84	164.12	162.17	162.43	1156448
2021-12-30	162.25	163.25	160.16	160.59	675383
2021-12-31	160.33	162.15	160.33	161.34	592185
2022-01-03	161.98	162.65	159.83	161.00	1152641
2022-01-04	162.00	165.03	161.00	164.13	1257761
2022-01-05	164.37	165.81	160.70	160.70	1216550
2022-01-06	160.40	162.54	159.31	161.56	981976
2022-01-07	160.92	162.06	158.24	158.57	1523347
2022-01-10	157.27	158.31	155.40	158.27	1323622
2022-01-11	158.92	160.80	157.69	160.26	1031044
2022-01-12	161.71	162.15	159.72	160.70	911002
2022-01-13	161.06	162.35	159.35	159.62	1239592
2022-01-14	157.72	161.09	157.72	160.74	2385231
2022-01-18	158.99	160.02	156.10	159.05	2135643
2022-01-19	159.94	160.85	156.93	156.99	2388795
2022-01-20	157.81	158.65	153.68	154.00	2218661
2022-01-21	154.24	154.52	150.39	150.90	3608459
2022-01-24	148.62	152.85	145.09	152.51	2566968
2022-01-25	149.86	151.08	147.30	149.20	1543645
2022-01-26	148.79	148.79	139.13	140.72	3361260
2022-01-27	143.17	143.17	136.33	137.27	2558150
2022-01-28	137.27	140.50	134.30	140.42	2461270
2022-01-31	139.48	143.22	139.01	143.01	1778837
2022-02-01	143.05	143.65	139.68	143.10	2264289
2022-02-02	144.20	148.91	143.76	147.96	2025546
2022-02-03	145.69	148.21	144.52	145.30	1674304
2022-02-04	144.88	146.40	142.94	144.62	1593322
2022-02-07	145.11	145.97	142.99	143.37	1780772
2022-02-08	144.19	146.61	143.82	145.78	1033446
2022-02-09	147.98	149.96	147.31	149.90	1090589
2022-02-10	147.42	151.76	146.49	147.38	1426791
2022-02-11	147.76	147.84	142.35	143.45	1660376
2022-02-14	143.46	145.14	141.62	143.53	1529451
2022-02-15	146.00	148.33	145.33	147.99	1506657
2022-02-16	147.17	150.17	146.67	149.24	1273372
2022-02-17	147.10	147.82	143.97	144.30	983356
2022-02-18	144.25	145.34	142.75	143.48	1293097
2022-02-22	143.00	143.63	139.24	140.68	1565802
2022-02-23	142.22	142.68	137.96	138.30	1242019
2022-02-24	134.50	141.65	134.13	141.44	1617807
2022-02-25	141.88	144.98	141.25	144.71	1042303
2022-02-28	141.79	143.19	140.34	142.43	1875283
2022-03-01	141.61	141.74	134.42	135.29	2808642
2022-03-02	136.53	140.16	135.20	138.65	1630294
2022-03-03	138.97	139.37	136.07	136.66	2174598
2022-03-04	134.12	135.52	132.26	133.43	2558526
2022-03-07	133.94	134.27	127.28	127.70	4066509
2022-03-08	128.41	133.34	126.68	128.76	2004597
2022-03-09	132.21	133.64	129.90	130.43	2769157
2022-03-10	128.50	131.13	126.05	130.29	2021983
2022-03-11	130.82	131.58	126.93	127.42	3146981
2022-03-14	128.62	128.85	126.08	126.42	2358438
2022-03-15	128.07	128.15	125.48	127.38	3103369
2022-03-16	128.90	131.85	128.40	131.36	2467638
2022-03-17	130.43	132.66	130.25	132.66	2224714
2022-03-18	131.84	134.26	131.00	133.84	2550702
2022-03-21	133.61	134.75	131.33	132.01	1770765
2022-03-22	132.95	133.05	131.19	131.83	3416786
2022-03-23	130.75	131.92	129.14	129.23	2180364
2022-03-24	130.43	131.88	128.76	131.83	2227421
2022-03-25	132.52	133.50	130.30	132.24	1766095
2022-03-28	131.47	131.97	129.01	131.44	1780202
2022-03-29	133.19	137.30	133.12	136.92	1704473
2022-03-30	135.85	137.00	132.95	133.59	1518540
2022-03-31	132.74	133.46	130.95	130.98	2237958
2022-04-01	132.45	132.70	130.16	131.82	1360597
2022-04-04	132.11	132.69	131.06	132.15	1037568
2022-04-05	130.91	131.71	127.06	127.53	1903651
2022-04-06	125.85	126.35	123.83	125.06	2022657
2022-04-07	124.80	126.25	123.65	125.40	2125640
2022-04-08	124.90	126.44	124.24	124.76	1746132
2022-04-11	123.75	124.98	123.05	123.22	1553553
2022-04-12	124.31	125.61	122.90	123.40	1377585
2022-04-13	123.31	124.44	123.15	124.18	1023985
2022-04-14	124.67	124.82	120.75	120.88	1576454
2022-04-18	121.19	122.67	120.73	122.00	1160014
2022-04-19	122.35	124.64	122.28	124.38	972035
2022-04-20	125.70	127.73	125.61	126.67	1442457
2022-04-21	128.33	129.35	125.64	126.02	1249876
2022-04-22	125.13	125.65	122.73	122.88	1269181
2022-04-25	121.77	124.52	120.59	124.40	1411264
2022-04-26	123.51	124.03	120.26	120.26	1727414
2022-04-27	121.60	127.12	120.22	125.18	3210063
2022-04-28	127.11	128.05	123.97	126.96	1903938
2022-04-29	126.00	128.05	124.46	124.78	1424649
2022-05-02	125.03	126.16	122.91	125.78	1193565
2022-05-03	126.46	127.78	125.79	126.97	1343760
2022-05-04	127.11	131.90	126.25	131.17	1916050
2022-05-05	129.50	129.69	126.17	127.65	1841265
2022-05-06	126.87	128.02	125.08	127.31	1511172
2022-05-09	125.02	126.32	122.71	123.29	1818042
2022-05-10	125.16	126.16	122.23	124.82	1449508
2022-05-11	124.00	127.36	121.75	122.02	1787351
2022-05-12	121.30	123.65	119.81	122.61	1576138
2022-05-13	123.98	125.74	123.47	125.22	1349637
2022-05-16	124.16	124.69	121.89	123.75	1334158
2022-05-17	126.51	129.16	125.88	129.14	1216546
2022-05-18	127.55	127.62	121.84	121.76	1510564
2022-05-19	120.69	123.69	120.25	122.68	1429016
2022-05-20	124.35	124.35	119.58	122.68	1981628
2022-05-23	123.97	123.97	121.10	123.65	1423765
2022-05-24	122.63	124.13	120.89	123.63	1291487
2022-05-25	122.86	123.45	120.98	122.38	2138340
2022-05-26	123.71	125.51	122.83	124.84	2509259
2022-05-27	126.35	129.58	125.90	129.49	1342638
2022-05-31	129.27	130.72	127.43	129.39	2183646
2022-06-01	129.26	129.80	126.91	128.16	1359474
2022-06-02	128.89	131.77	127.87	131.67	914376
2022-06-03	129.99	130.83	129.28	130.07	967247
2022-06-06	131.49	132.97	131.10	131.94	1385847
2022-06-07	130.51	132.78	130.50	132.67	1038389
2022-06-08	132.00	132.51	130.48	130.80	871324
2022-06-09	129.90	130.93	127.69	127.79	875670
2022-06-10	124.62	126.11	122.67	123.38	1190081
2022-06-13	119.32	121.25	118.02	118.53	2444431
2022-06-14	118.60	119.61	117.48	118.39	1135020
2022-06-15	119.47	122.07	117.99	120.60	1068543
2022-06-16	117.50	117.58	112.01	112.87	1906584
2022-06-17	113.15	116.66	112.65	115.53	2980203
2022-06-21	116.91	118.53	116.91	117.93	1301789
2022-06-22	115.80	116.93	114.25	114.59	2604904
2022-06-23	114.88	115.82	113.44	115.59	1383164
2022-06-24	117.12	118.74	116.82	118.39	1611493
2022-06-27	119.44	119.44	117.42	117.55	1819606
2022-06-28	118.20	119.15	114.82	114.92	1645829
2022-06-29	115.25	115.25	112.64	112.89	2302223
2022-06-30	110.98	114.28	110.11	113.15	1997700
2022-07-01	112.42	113.51	109.89	111.00	1861244
2022-07-05	109.22	111.47	107.12	111.47	2284072
2022-07-06	111.60	113.46	110.55	112.73	1626948
2022-07-07	114.02	115.28	113.28	114.83	913077
2022-07-08	114.78	116.09	113.73	115.04	1516900
2022-07-11	113.80	114.79	112.62	112.78	1179611
2022-07-12	113.06	115.01	112.65	113.01	2093101
2022-07-13	110.82	114.19	110.80	113.52	1286535
2022-07-14	111.32	112.80	109.95	112.42	1875992
2022-07-15	114.33	115.67	113.00	115.66	1029524
2022-07-18	116.43	117.12	114.44	115.07	1500590
2022-07-19	116.54	120.13	116.54	120.01	1391331
2022-07-20	119.79	122.51	119.44	122.21	1358335
2022-07-21	122.49	124.83	121.89	124.82	1300469
2022-07-22	125.14	125.56	122.58	123.05	1290204
2022-07-25	123.11	123.71	121.90	123.06	974774
2022-07-26	122.45	123.14	121.13	123.05	1748275
2022-07-27	124.81	128.63	123.34	127.83	1978551
2022-07-28	129.58	131.58	128.02	131.23	1692512
2022-07-29	130.79	134.38	130.79	133.73	1972044
2022-08-01	132.40	134.71	132.07	132.11	1391066
2022-08-02	130.95	133.09	130.60	131.39	1216607
2022-08-03	131.54	133.98	131.34	133.23	1085000
2022-08-04	133.25	133.63	132.54	133.26	962913
2022-08-05	131.86	133.52	131.64	133.14	947202
2022-08-08	134.50	134.50	132.40	132.92	706200
2022-08-09	132.23	132.49	130.81	131.04	907611
2022-08-10	134.12	134.54	132.57	134.21	1131713
2022-08-11	135.08	135.70	134.09	134.26	1049472
2022-08-12	134.95	137.36	134.52	137.31	836269
2022-08-15	136.69	137.33	135.77	137.18	1067163
2022-08-16	136.73	138.24	136.58	137.45	732191
2022-08-17	136.31	136.59	133.95	135.41	1515059
2022-08-18	136.13	137.57	135.80	137.03	974394
2022-08-19	136.18	136.19	134.00	134.87	1445650
2022-08-22	132.64	132.70	129.52	129.77	1411380
2022-08-23	129.50	131.73	129.50	130.36	1012036
2022-08-24	130.22	130.22	128.54	129.12	1834188
2022-08-25	130.27	132.45	129.83	132.41	907337
2022-08-26	132.77	132.77	126.74	126.77	1106377
2022-08-29	125.72	127.57	125.34	126.24	1297022
2022-08-30	127.16	127.26	124.24	126.36	1485564
2022-08-31	127.44	127.80	125.78	126.21	2104118
2022-09-01	125.12	125.24	122.37	124.72	1405484
2022-09-02	126.30	127.62	123.21	123.89	1134262
2022-09-06	124.35	124.69	122.45	123.10	1759142
2022-09-07	123.29	126.72	123.29	126.47	1193011
2022-09-08	125.40	127.35	124.60	127.16	928180
2022-09-09	128.03	129.54	127.54	129.04	1062779
2022-09-12	130.19	131.48	129.69	131.05	805697
2022-09-13	127.49	128.32	125.83	126.33	1232390
2022-09-14	126.10	127.30	124.94	126.03	1153516
2022-09-15	126.10	127.45	123.76	124.28	1148919
2022-09-16	123.25	123.49	120.98	122.73	2274701
2022-09-19	121.18	123.62	121.03	123.36	928993
2022-09-20	122.29	122.82	120.54	121.63	1091424
2022-09-21	122.67	124.07	120.15	120.20	1110420
2022-09-22	119.75	120.17	115.99	116.52	1707323
2022-09-23	115.01	115.66	112.83	114.58	1874722
2022-09-26	114.36	115.47	112.59	113.39	1413785
2022-09-27	114.97	115.36	112.15	113.44	1170859
2022-09-28	113.32	115.88	112.61	115.22	1232134
2022-09-29	113.52	113.97	111.18	112.54	1554322
2022-09-30	112.05	113.98	110.19	110.36	1773612
2022-10-03	112.03	115.13	111.32	114.32	1267884
2022-10-04	116.76	118.55	116.56	118.53	1131075
2022-10-05	116.80	119.01	116.21	118.22	1157932
2022-10-06	117.85	118.88	116.64	118.08	1557246
2022-10-07	116.44	117.22	113.44	114.16	1610434
2022-10-10	115.62	115.62	111.43	111.67	1261431
2022-10-11	111.20	112.50	109.00	109.92	1490295
2022-10-12	110.35	110.35	107.88	108.14	1377511
2022-10-13	106.02	112.16	104.76	111.46	1510671
2022-10-14	112.26	112.76	107.49	107.52	1609603
2022-10-17	110.12	112.16	109.88	111.91	1583065
2022-10-18	114.97	115.82	111.63	112.91	1180007
2022-10-19	112.21	112.83	110.60	112.03	1175245
2022-10-20	112.39	113.96	110.18	110.91	1152022
2022-10-21	110.71	115.19	110.41	114.89	1151549
2022-10-24	115.14	116.31	113.53	115.48	1321305
2022-10-25	114.96	117.28	114.38	117.27	1584533
2022-10-26	117.23	119.96	116.51	118.85	1540377
2022-10-27	120.00	120.80	118.77	119.00	1570174
2022-10-28	119.65	123.07	119.56	122.65	1146936
2022-10-31	121.84	123.39	121.55	122.23	2088431
2022-11-01	123.69	124.08	121.76	123.44	1902292
2022-11-02	117.15	118.38	113.02	113.64	4040065
2022-11-03	113.00	115.50	110.88	112.95	2271206
2022-11-04	115.39	116.92	114.65	116.68	1559497
2022-11-07	117.91	117.99	115.56	116.79	2302832
2022-11-08	117.21	118.47	116.14	117.15	2218050
2022-11-09	116.39	116.39	113.98	114.20	1646507
2022-11-10	119.73	122.71	118.92	122.15	2050656
2022-11-11	122.90	125.86	122.00	124.11	2773804
2022-11-14	124.00	127.26	123.50	124.52	2487523
2022-11-15	126.74	128.55	125.57	127.03	1974801
2022-11-16	126.36	127.73	125.32	125.20	2113153
2022-11-17	122.52	124.66	121.60	124.39	2009794
2022-11-18	126.39	126.86	125.23	126.39	1454063
2022-11-21	125.96	126.47	124.23	124.69	1053727
2022-11-22	125.07	126.60	125.07	126.57	1624443
2022-11-23	127.00	127.66	126.19	127.26	1666569
2022-11-25	127.68	128.61	127.31	127.99	654229
2022-11-28	126.67	126.98	124.10	124.62	1823339
2022-11-29	124.57	125.43	123.07	123.94	1172880
2022-11-30	124.33	126.19	122.11	126.12	2984039
2022-12-01	128.00	128.00	126.05	126.80	1361396
2022-12-02	124.96	126.28	123.89	125.78	1617472
2022-12-05	124.99	125.45	123.14	123.95	1069052
2022-12-06	123.66	124.10	120.36	120.83	1325462
2022-12-07	120.41	121.99	119.88	121.56	1071070
2022-12-08	122.54	122.81	121.53	122.13	1484923
2022-12-09	122.59	123.22	121.00	121.73	1203933
2022-12-12	121.53	124.31	121.37	123.88	1597698
2022-12-13	127.63	127.85	124.20	125.51	1396894
2022-12-14	125.12	126.44	122.70	124.25	1711687
2022-12-15	122.23	122.28	118.66	119.12	2827090
2022-12-16	117.34	117.88	114.91	116.44	3081953
2022-12-19	116.54	117.27	114.35	115.54	1416536
2022-12-20	115.02	116.39	114.66	114.85	1310201
2022-12-21	115.65	117.10	115.27	115.50	1177785
2022-12-22	114.42	115.36	112.16	114.23	1310771
2022-12-23	114.22	114.58	112.95	113.95	1360303
2022-12-27	114.52	114.52	113.22	113.86	972640
2022-12-28	113.90	114.47	111.94	112.23	1452652
2022-12-29	113.38	116.49	112.94	115.64	984538
2022-12-30	114.75	115.14	113.54	114.80	754898
2023-01-03	116.00	116.53	113.46	114.66	1700806
2023-01-04	116.37	118.20	115.94	117.62	1644018
2023-01-05	116.37	117.17	115.50	116.26	1209673
2023-01-06	117.84	120.79	117.04	120.40	1981938
2023-01-09	121.60	123.36	120.81	121.41	1951275
2023-01-10	121.58	123.18	121.50	122.70	1932207
2023-01-11	122.91	123.96	122.15	123.75	2543445
2023-01-12	124.71	125.02	123.01	124.13	1659541
2023-01-13	123.07	124.63	122.47	124.24	1864823
2023-01-17	124.89	125.18	123.26	124.21	1673133
2023-01-18	125.23	125.76	123.17	123.29	1903373
2023-01-19	121.71	122.12	119.94	121.34	2279719
2023-01-20	122.16	122.37	120.54	122.22	2270799
2023-01-23	122.99	125.58	122.63	124.77	1977013
2023-01-24	124.39	125.57	124.06	124.65	2977707
2023-01-25	121.00	124.44	121.00	123.57	2556671
2023-01-26	123.39	124.30	121.20	124.27	2080899
2023-01-27	123.71	126.26	123.34	125.35	1443508
2023-01-30	123.82	126.14	123.79	125.50	1832864
2023-01-31	126.06	127.46	126.00	127.15	1635833
2023-02-01	127.00	131.00	126.96	130.20	2138485
2023-02-02	131.36	135.04	131.36	134.95	2555438
2023-02-03	133.16	135.05	132.96	133.89	2669994
2023-02-06	132.98	133.64	132.10	133.10	2507331
2023-02-07	132.77	134.33	131.64	134.00	1792356
2023-02-08	133.31	134.15	131.05	131.55	1598042
2023-02-09	132.32	133.21	130.80	131.82	2064402
2023-02-10	130.64	130.92	128.90	129.79	1864204
2023-02-13	130.27	132.23	130.05	132.21	1240328
2023-02-14	131.60	133.05	130.91	132.70	1601637
2023-02-15	131.76	133.31	131.64	132.52	2038547
2023-02-16	130.22	132.82	130.19	132.00	1688364
2023-02-17	130.80	132.30	130.21	131.85	1557044
2023-02-21	130.05	131.12	126.43	126.68	1917505
2023-02-22	126.37	128.04	125.94	126.72	1292755
2023-02-23	127.86	128.01	125.27	127.54	1488118
2023-02-24	125.52	125.95	124.47	125.47	1788997
2023-02-27	126.69	127.83	126.28	127.20	1612487
2023-02-28	126.79	128.54	126.61	127.32	1735659
2023-03-01	127.02	128.11	126.07	127.83	2003278
2023-03-02	127.36	129.25	126.92	129.14	1757205
2023-03-03	129.93	130.77	129.50	130.48	1150421
2023-03-06	131.12	132.14	130.11	130.62	1508513
2023-03-07	130.89	131.23	128.05	128.86	1386670
2023-03-08	129.34	129.62	128.25	129.61	1286396
2023-03-09	130.10	130.44	127.50	128.06	2061786
2023-03-10	128.34	128.38	123.92	124.53	2565434
2023-03-13	122.86	125.21	121.67	124.02	2141090
2023-03-14	126.41	128.14	125.12	126.51	1634131
2023-03-15	123.61	124.44	121.79	123.93	2373257
2023-03-16	122.46	125.28	121.20	124.91	2301481
2023-03-17	124.71	124.99	122.40	123.23	3185119
2023-03-20	123.95	125.21	123.60	124.57	1605738
2023-03-21	126.14	126.40	124.75	125.42	1688042
2023-03-22	125.12	126.46	123.74	123.81	1799125
2023-03-23	124.56	127.02	123.76	125.15	1616338
2023-03-24	124.65	124.88	123.18	124.68	1263761
2023-03-27	125.49	126.05	124.43	125.18	1231035
2023-03-28	124.96	125.39	123.99	124.44	1162580
2023-03-29	125.94	127.52	125.54	127.36	1102526
2023-03-30	128.61	129.49	128.49	129.14	1121750
2023-03-31	129.89	131.32	129.86	131.15	1361861
2023-04-03	130.63	131.57	130.17	130.89	1345833
2023-04-04	130.37	130.99	125.60	126.27	1342271
2023-04-05	125.39	125.77	123.42	124.49	1688090
2023-04-06	123.72	124.59	122.37	123.96	1559008
2023-04-10	123.24	125.32	122.75	125.29	1016790
2023-04-11	125.35	126.55	125.12	125.73	820073
2023-04-12	126.92	127.62	125.19	125.38	1051150
2023-04-13	126.09	126.39	124.48	126.00	1125341
2023-04-14	126.39	127.69	125.22	125.92	923569
2023-04-17	125.60	126.85	125.41	126.74	1122524
2023-04-18	127.65	128.25	126.70	127.75	1585867
2023-04-19	126.67	128.64	126.39	128.25	1430315
2023-04-20	126.67	127.89	125.43	127.61	1575339
2023-04-21	127.76	128.57	127.06	128.40	1464406
2023-04-24	128.38	128.65	127.68	128.26	864144
2023-04-25	127.63	127.63	124.17	124.18	1998310
2023-04-26	121.65	122.59	119.34	120.20	3341747
2023-04-27	119.96	121.61	119.00	121.39	2003451
2023-04-28	121.10	122.50	120.95	122.37	1313961
2023-05-01	122.41	124.03	122.41	123.20	886014
2023-05-02	122.30	123.03	120.31	122.63	1246140
2023-05-03	122.79	123.85	121.37	121.41	1307822
2023-05-04	120.67	121.11	119.13	119.33	2227195
2023-05-05	121.43	123.83	121.43	122.94	1661380
2023-05-08	124.12	124.17	121.75	122.64	1071145
2023-05-09	121.81	122.21	120.84	121.15	1247609
2023-05-10	122.53	122.55	119.04	120.59	1595846
2023-05-11	120.05	120.80	119.39	120.06	1415287
2023-05-12	120.53	120.55	119.58	120.46	1260699
2023-05-15	120.49	122.10	120.14	121.91	749671
2023-05-16	121.13	121.62	119.97	120.01	893590
2023-05-17	120.64	122.10	120.24	121.44	1657117
2023-05-18	121.40	123.21	121.16	123.09	1108311
2023-05-19	124.38	124.69	123.43	124.08	1475250
2023-05-22	124.24	125.11	123.28	124.53	858369
2023-05-23	123.62	123.97	121.98	122.17	1145578
2023-05-24	121.04	121.09	118.68	118.75	1427853
2023-05-25	119.25	119.81	118.12	119.25	1946198
2023-05-26	119.68	123.11	119.47	122.78	1201029
2023-05-30	123.61	124.13	122.79	123.12	1223854
2023-05-31	122.08	123.01	121.02	122.48	2886254
2023-06-01	122.19	123.27	121.37	122.55	1204589
2023-06-02	124.35	126.40	123.86	126.27	1337012
2023-06-05	125.96	125.84	123.87	126.27	967656
2023-06-06	124.44	127.38	123.93	127.26	1377466
2023-06-07	127.39	128.94	127.27	128.50	1529316
2023-06-08	128.43	128.70	127.29	128.00	1373973
2023-06-09	128.55	129.90	127.83	128.00	1439365
2023-06-12	128.58	130.51	128.22	130.12	1628647
2023-06-13	131.18	132.57	130.86	132.33	1168174
2023-06-14	133.05	133.61	131.09	131.73	1483476
2023-06-15	132.00	134.35	131.62	133.43	1438125
2023-06-16	135.00	135.93	134.05	135.65	3290622
2023-06-20	134.89	135.85	134.35	135.21	2220011
2023-06-21	134.75	136.20	134.50	135.80	1518166
2023-06-22	135.71	135.99	134.15	134.51	1298785
2023-06-23	132.55	133.50	132.50	133.11	1501805
2023-06-26	133.76	135.36	133.51	133.94	915459
2023-06-27	134.77	136.89	133.91	136.73	1255698
2023-06-28	137.00	138.24	135.76	137.08	1502473
2023-06-29	136.82	138.77	136.50	138.39	1142807
2023-06-30	139.54	140.84	138.77	140.16	1518352
2023-07-03	139.77	140.56	139.11	140.38	465116
2023-07-05	139.25	139.90	137.60	139.43	1005713
2023-07-06	137.84	139.04	137.28	138.93	873865
2023-07-07	138.79	140.84	138.70	139.82	845738
2023-07-10	139.09	141.43	139.09	141.24	1221560
2023-07-11	141.52	141.87	140.42	141.24	1120720
2023-07-12	142.51	143.44	141.70	142.68	995018
2023-07-13	143.22	143.37	142.15	142.38	1077888
2023-07-14	142.14	142.18	140.92	141.24	1214572
2023-07-17	141.38	143.09	140.89	142.77	1507172
2023-07-18	142.84	143.74	142.21	142.57	1639112
2023-07-19	142.00	143.15	141.40	143.09	1426126
2023-07-20	142.98	143.40	141.61	141.95	1167153
2023-07-21	140.72	142.41	140.72	141.00	1702657
2023-07-24	141.63	142.36	140.26	140.47	1907126
2023-07-25	140.20	141.74	139.73	141.20	2042843
2023-07-26	142.43	146.60	140.94	144.43	2298235
2023-07-27	146.08	146.34	142.97	143.85	2153797
2023-07-28	145.20	145.20	142.43	142.77	1473220
2023-07-31	142.75	143.50	142.50	143.49	1377915
2023-08-01	142.87	144.01	142.51	143.62	1393313
2023-08-02	142.13	143.25	141.29	141.31	1676348
2023-08-03	140.56	140.84	138.45	139.92	1286419
2023-08-04	140.14	140.54	138.20	138.50	1217449
2023-08-07	139.41	140.33	139.39	139.42	1461984
2023-08-08	138.19	138.62	136.20	137.40	1838544
2023-08-09	137.45	137.68	135.69	135.71	1359666
2023-08-10	136.47	137.51	134.90	135.00	1739718
2023-08-11	134.19	134.58	132.74	133.04	1489796
2023-08-14	133.19	133.82	132.33	133.46	1508123
2023-08-15	132.68	132.72	130.44	130.47	1801211
2023-08-16	130.21	131.18	129.18	128.86	2038527
2023-08-17	129.80	130.10	127.83	127.84	1771027
2023-08-18	126.84	128.56	126.84	127.70	1692412
2023-08-21	128.10	128.99	127.45	128.28	1536454
2023-08-22	128.92	129.19	127.66	127.77	1052571
2023-08-23	128.10	129.54	127.77	128.97	1264615
2023-08-24	128.79	129.60	127.54	127.56	2202145
2023-08-25	128.27	129.34	127.59	128.64	1450881
2023-08-28	129.54	130.62	129.38	129.75	1050032
2023-08-29	129.70	131.22	129.31	131.19	2427362
2023-08-30	130.90	132.35	130.76	131.93	1282445
2023-08-31	132.23	133.13	132.20	132.39	1306787
2023-09-01	133.42	133.72	132.65	133.27	1169360
2023-09-05	133.01	133.25	130.89	131.01	968319
2023-09-06	130.44	131.72	129.57	130.06	2715889
2023-09-07	128.72	128.81	127.23	128.18	1404451
2023-09-08	127.92	128.80	127.37	127.86	956112
2023-09-11	129.12	129.12	127.03	128.39	929920
2023-09-12	127.88	129.33	127.88	128.47	786421
2023-09-13	128.52	128.79	127.51	128.25	1026837
2023-09-14	129.09	129.83	127.96	129.19	1042954
2023-09-15	128.97	129.22	126.14	126.68	2131851
2023-09-18	126.22	127.59	126.07	126.97	1044324
2023-09-19	126.78	127.14	125.56	126.96	1034991
2023-09-20	127.62	128.01	125.28	125.44	1293576
2023-09-21	124.27	124.77	123.16	123.22	1661977
2023-09-22	123.59	124.18	122.94	123.04	1540047
2023-09-25	122.34	123.23	122.13	123.03	1603330
2023-09-26	122.22	122.64	120.47	120.52	1594067
2023-09-27	121.47	121.97	119.64	120.44	1583915
2023-09-28	120.87	124.44	120.35	123.81	1400983
2023-09-29	124.84	125.10	123.08	123.53	974261
2023-10-02	122.78	123.94	122.44	123.22	1150126
2023-10-03	122.36	123.77	121.63	122.23	1118948
2023-10-04	122.56	123.78	121.70	123.41	990876
2023-10-05	123.38	123.59	119.94	120.93	1828840
2023-10-06	121.31	124.36	121.15	123.97	1633278
2023-10-09	122.71	123.49	121.61	123.10	868679
2023-10-10	123.50	125.25	123.27	124.33	1013336
2023-10-11	124.38	125.50	124.05	125.43	1504019
2023-10-12	125.78	125.95	123.57	124.60	1003676
2023-10-13	124.24	124.24	120.45	121.45	1405724
2023-10-16	123.30	125.18	122.42	124.28	1382643
2023-10-17	123.56	125.25	122.29	124.52	1860397
2023-10-18	123.49	124.08	121.71	122.00	1634989
2023-10-19	121.96	123.06	118.95	119.35	2132997
2023-10-20	119.55	119.63	117.49	117.60	4043049
2023-10-23	117.04	117.91	116.04	116.05	2013651
2023-10-24	117.22	118.23	116.30	118.06	1511676
2023-10-25	117.00	117.54	115.50	116.48	1821455
2023-10-26	117.59	118.94	117.11	117.55	1754461
2023-10-27	117.13	117.34	115.00	115.51	1525684
2023-10-30	116.16	116.99	115.16	116.34	1673918
2023-10-31	116.10	117.91	116.01	117.85	1915394
2023-11-01	119.79	122.92	119.10	122.86	2078938
2023-11-02	123.49	124.08	122.30	124.04	2243971
2023-11-03	125.31	127.17	125.05	125.76	1318198
2023-11-06	125.88	126.04	125.21	125.89	1229895
2023-11-07	125.21	125.81	124.87	125.04	1449801
2023-11-08	125.20	125.92	124.25	125.04	1234183
2023-11-09	125.75	126.11	124.04	124.10	1372399
2023-11-10	124.48	127.07	123.79	126.65	1673073
2023-11-13	125.93	126.40	124.95	124.97	1038702
2023-11-14	127.04	130.77	126.87	130.55	1678157
2023-11-15	131.22	133.21	131.04	131.18	1702820
2023-11-16	131.36	132.42	130.52	131.34	1578501
2023-11-17	132.21	132.35	130.96	131.46	1425907
2023-11-20	131.16	131.98	130.80	131.26	1348252
2023-11-21	131.00	131.36	130.21	130.71	853169
2023-11-22	131.66	132.11	130.96	131.33	956843
2023-11-24	131.22	131.53	130.78	131.06	573882
2023-11-27	130.34	131.31	130.24	130.65	1607060
2023-11-28	130.52	131.27	129.82	130.19	1332709
2023-11-29	131.03	131.74	130.39	130.43	1156426
2023-11-30	131.14	131.25	129.73	131.00	2234789
2023-12-01	130.64	132.48	130.16	132.00	1368741
2023-12-04	130.87	131.85	130.58	131.00	2175087
2023-12-05	130.31	130.31	128.81	129.69	941652
2023-12-06	130.81	131.88	130.28	131.23	1079988
2023-12-07	131.56	132.91	130.82	132.37	1245360
2023-12-08	132.02	133.69	131.46	133.32	1445577
2023-12-11	134.06	136.31	133.71	135.76	1170367
2023-12-12	135.80	136.05	135.01	135.50	1020068
2023-12-13	137.22	138.00	135.11	137.89	1634254
2023-12-14	139.39	143.81	138.98	143.34	2006021
2023-12-15	141.75	142.88	139.12	141.62	3172319
2023-12-18	141.87	142.05	140.88	140.98	1318493
2023-12-19	141.43	142.00	140.65	141.12	1162542
2023-12-20	140.31	141.64	138.42	138.51	1513017
2023-12-21	139.49	140.04	138.63	139.88	1046061
2023-12-22	140.70	141.61	139.96	140.97	786547
2023-12-26	141.20	141.78	140.51	141.33	660249
2023-12-27	141.27	141.46	140.24	140.77	809217
2023-12-28	141.16	141.34	140.44	141.07	626146
2023-12-29	140.69	141.23	140.04	140.50	795912
2024-01-02	139.29	139.70	138.09	138.92	1367650
2024-01-03	137.77	138.14	136.84	137.13	1684958
2024-01-04	135.00	135.04	131.96	132.46	2634686
2024-01-05	131.76	133.30	131.56	132.35	1825685
2024-01-08	133.62	134.19	132.52	133.85	1525891
2024-01-09	132.07	133.81	132.07	133.16	1270041
2024-01-10	133.00	133.53	132.47	133.17	1842434
2024-01-11	132.92	133.24	131.22	132.10	2143675
2024-01-12	132.25	133.32	131.46	131.93	1973176
2024-01-16	131.17	131.49	128.70	130.74	2580547
2024-01-17	129.33	130.20	128.52	129.13	2045873
2024-01-18	130.00	130.47	128.91	130.46	2997630
2024-01-19	131.16	132.54	129.92	132.54	2624596
2024-01-22	133.00	134.09	133.00	133.20	3008736
2024-01-23	133.64	135.19	133.57	134.65	2745990
2024-01-24	143.39	146.83	141.55	143.63	4074180
2024-01-25	144.52	145.00	142.86	144.26	3641751
2024-01-26	145.80	145.82	143.47	144.48	3302368
2024-01-29	143.04	145.73	142.60	145.67	1856801
2024-01-30	145.81	146.84	145.19	145.23	1233157
2024-01-31	144.00	144.57	141.99	142.19	2766477
2024-02-01	142.50	142.61	140.20	142.25	3586453
2024-02-02	141.72	143.54	141.05	142.82	1315004
2024-02-05	142.13	142.46	140.26	140.79	1632900
2024-02-06	140.76	141.79	140.11	141.55	1885548
2024-02-07	141.80	142.49	140.85	141.99	3090594
2024-02-08	142.20	143.25	141.53	143.11	1781077
2024-02-09	143.16	144.45	142.74	144.05	1401721
2024-02-12	143.94	145.01	143.08	143.29	2281558
2024-02-13	141.19	142.06	139.31	140.74	1953329
2024-02-14	141.92	142.96	141.12	142.21	2789913
2024-02-15	142.80	144.63	142.77	143.17	2587877
2024-02-16	143.22	144.06	142.31	142.40	1951760
2024-02-20	141.04	141.44	139.36	140.22	2012768
2024-02-21	140.25	140.93	139.76	140.74	1789349
2024-02-22	143.55	144.03	142.21	143.63	1700504
2024-02-23	144.00	144.33	142.45	143.11	1273462
2024-02-26	143.17	143.69	142.62	142.79	1963836
2024-02-27	143.83	144.43	143.08	143.63	2799863
2024-02-28	143.03	144.11	142.67	143.10	1634305
2024-02-29	144.07	144.47	143.07	143.56	2693364
2024-03-01	143.29	144.17	142.32	143.74	1626660
2024-03-04	143.65	144.11	143.04	143.06	2295708
2024-03-05	142.25	143.31	139.75	140.24	2254265
2024-03-06	141.83	143.27	141.34	141.41	3034411
2024-03-07	142.00	143.08	141.73	142.46	1874201
2024-03-08	142.85	143.27	140.37	140.53	2069071
2024-03-11	139.46	141.46	139.46	141.03	2153553
2024-03-12	142.13	142.13	140.24	140.54	1653222
2024-03-13	141.04	141.87	140.59	141.39	1582015
2024-03-14	140.98	141.29	138.90	139.45	1716173
2024-03-15	138.16	139.84	138.16	139.16	2979157
2024-03-18	140.09	141.49	139.90	140.00	2565389
2024-03-19	139.86	141.44	139.77	140.67	2137142
2024-03-20	140.99	142.00	140.08	141.33	1772564
2024-03-21	142.67	145.02	142.48	143.99	3178910
2024-03-22	143.89	144.44	143.12	143.31	1526739
2024-03-25	144.00	144.00	141.59	141.61	1757543
2024-03-26	141.66	142.28	141.44	141.63	1625514
2024-03-27	142.73	145.24	142.73	144.93	2502180
2024-03-28	145.65	146.24	144.86	145.24	1544811
2024-04-01	145.11	145.25	143.62	143.96	1371202
2024-04-02	142.29	143.35	141.74	142.69	1850289
2024-04-03	142.82	145.77	142.82	145.68	1753894
2024-04-04	147.87	147.96	143.92	144.48	2106806
2024-04-05	144.73	145.79	143.46	144.65	1105711
2024-04-08	145.53	145.70	144.47	144.78	1209823
2024-04-09	147.24	147.98	146.34	147.87	1541367
2024-04-10	145.64	146.44	144.16	144.94	3264813
2024-04-11	145.78	146.96	143.72	146.71	1322095
2024-04-12	145.07	145.99	142.80	142.98	1946581
2024-04-15	144.68	145.44	141.54	142.02	1455046
2024-04-16	142.10	143.95	141.83	142.85	1794691
2024-04-17	143.56	143.76	140.93	141.48	1865331
2024-04-18	141.75	142.65	140.29	140.48	2295878
2024-04-19	140.65	141.33	140.12	140.55	4138032
2024-04-22	141.47	144.11	140.39	143.77	3026221
2024-04-23	143.99	145.61	142.98	143.23	2993615
2024-04-24	141.96	142.60	138.37	140.00	5767329
2024-04-25	141.36	141.45	138.49	140.48	3219403
2024-04-26	141.15	141.96	140.02	140.21	2653836
2024-04-29	141.51	142.82	141.44	142.82	1695099
2024-04-30	142.61	143.45	141.43	141.48	2083966
2024-05-01	140.26	141.99	139.42	139.45	1410158
2024-05-02	141.03	141.77	137.61	140.01	1719694
2024-05-03	141.65	142.94	140.26	142.00	1197854
2024-05-06	142.48	142.85	141.15	142.22	1951434
2024-05-07	142.96	144.04	142.92	143.24	1419704
2024-05-08	142.48	144.91	142.48	144.80	1279885
2024-05-09	145.00	146.35	144.49	146.10	1324120
2024-05-10	147.00	147.19	145.88	146.19	1217928
2024-05-13	146.82	147.95	146.68	147.84	1437376
2024-05-14	148.50	149.43	148.05	149.29	1197797
2024-05-15	150.00	151.73	149.80	151.46	1341886
2024-05-16	151.63	152.14	150.97	151.09	1506270
2024-05-17	151.57	151.59	150.57	151.01	1048205
2024-05-20	150.83	151.95	150.20	151.69	756019
2024-05-21	151.02	152.31	150.90	151.80	993920
2024-05-22	151.49	152.79	151.17	151.01	1411789
2024-05-23	152.32	152.32	149.83	150.00	1753067
2024-05-24	151.02	152.18	150.68	150.87	1180062
2024-05-28	151.21	152.30	150.07	150.40	1290766
2024-05-29	148.87	148.95	147.38	147.99	1452107
2024-05-30	148.32	148.64	147.18	148.25	1179604
2024-05-31	147.69	149.89	146.58	149.70	2167562
2024-06-03	150.00	150.24	147.92	149.11	1600425
2024-06-04	148.32	148.61	146.97	148.19	1161526
2024-06-05	148.96	150.06	148.16	149.99	1205417
2024-06-06	150.00	150.02	149.00	149.33	1089572
2024-06-07	148.87	150.31	148.47	149.17	1548493
2024-06-10	148.52	149.78	148.52	149.67	1440586
2024-06-11	149.13	149.58	148.14	149.56	1196413
2024-06-12	150.62	151.99	149.54	150.72	1229276
2024-06-13	150.21	150.61	148.35	150.56	1575334
2024-06-14	149.20	150.08	144.95	147.35	2534276
2024-06-17	147.68	150.24	146.67	150.18	1584277
2024-06-18	151.11	152.78	150.55	151.18	1823395
2024-06-20	150.97	152.00	149.72	150.50	1947819
2024-06-21	150.69	152.33	149.55	152.00	3174220
2024-06-24	152.35	153.54	151.09	151.10	1674463
2024-06-25	150.79	150.79	148.13	149.49	1736484
2024-06-26	148.72	149.08	147.16	147.84	1879628
2024-06-27	148.10	148.88	147.82	148.71	924018
2024-06-28	149.45	151.03	148.71	150.43	1854179
2024-07-01	150.41	150.59	147.78	148.47	1367945
2024-07-02	148.03	150.57	147.53	149.94	1241265
2024-07-03	150.14	150.23	148.49	148.78	767040
2024-07-05	148.36	149.77	147.66	149.43	1508500
2024-07-08	150.05	150.84	149.61	150.66	2174139
2024-07-09	151.02	151.38	149.74	149.76	1435476
2024-07-10	150.43	153.80	150.15	153.51	1507663
2024-07-11	154.79	155.10	153.95	154.76	1601297
2024-07-12	155.62	157.42	155.08	155.81	1272225
2024-07-15	156.46	157.49	155.93	156.18	1613543
2024-07-16	157.22	159.75	156.45	159.66	2015931
2024-07-17	158.10	158.98	157.02	157.05	1864875
2024-07-18	157.11	159.58	156.19	156.49	1792303
2024-07-19	156.64	157.04	150.59	150.69	4178593
2024-07-22	151.37	153.41	149.94	152.94	1601413
2024-07-23	151.29	152.72	150.40	151.40	2217206
2024-07-24	153.85	159.98	152.65	156.85	4501673
2024-07-25	156.55	157.97	154.37	154.54	2706659
2024-07-26	156.73	157.48	155.45	156.38	1185249
2024-07-29	156.38	156.67	154.37	155.77	1417892
2024-07-30	155.84	156.39	152.26	152.95	1432612
2024-07-31	153.10	156.23	151.35	154.33	2251578
2024-08-01	155.04	156.18	149.25	150.31	1758321
2024-08-02	148.11	148.43	144.89	145.40	1980480
2024-08-05	146.83	146.90	141.69	143.44	2108525
2024-08-06	143.84	146.14	142.90	142.93	1888762
2024-08-07	144.78	145.93	141.93	141.97	2478405
2024-08-08	142.98	143.57	141.66	143.46	2196730
2024-08-09	142.76	144.47	142.50	143.99	1085692
2024-08-12	144.26	145.45	143.89	144.70	1014803
2024-08-13	146.20	146.79	145.05	146.43	1034891
2024-08-14	146.66	146.66	145.03	145.13	1254338
2024-08-15	147.24	149.20	146.30	149.04	1109367
2024-08-16	148.74	149.55	148.06	149.43	1022107
2024-08-19	149.74	150.58	148.78	150.51	856749
2024-08-20	150.18	151.30	149.90	150.08	760129
2024-08-21	151.30	152.95	151.20	152.71	1492650
2024-08-22	152.88	153.44	150.40	150.04	1412009
2024-08-23	151.46	153.19	151.07	153.08	1630394
2024-08-26	153.09	154.21	152.37	152.54	1046352
2024-08-27	152.05	152.61	151.35	151.87	812456
2024-08-28	152.16	153.16	150.87	151.24	933481
2024-08-29	152.14	153.50	151.03	151.49	2295368
2024-08-30	152.65	153.83	151.90	153.60	1855724
2024-09-03	152.00	152.86	147.78	148.40	1467428
2024-09-04	147.81	148.69	146.65	147.68	1974596
2024-09-05	148.17	148.17	145.81	147.07	1316981
2024-09-06	146.92	148.09	142.93	143.38	1772920
2024-09-09	145.03	146.10	143.45	144.82	1665969
2024-09-10	144.65	145.38	143.62	144.00	1849540
2024-09-11	143.77	144.53	140.60	144.24	2664985
2024-09-12	143.35	144.50	142.29	144.12	2422591
2024-09-13	144.85	146.18	144.45	145.84	1896373
2024-09-16	146.12	146.34	144.94	145.88	1510262
2024-09-17	146.77	149.32	146.31	147.78	1646353
2024-09-18	148.77	148.78	145.77	145.92	1585375
2024-09-19	149.89	150.23	148.48	149.38	1120393
2024-09-20	148.23	148.76	146.72	148.11	3133987
2024-09-23	148.26	149.02	147.65	148.49	1147621
2024-09-24	148.96	149.99	147.90	148.78	1181463
2024-09-25	148.00	148.43	145.28	145.78	1752316
2024-09-26	147.77	149.69	147.67	149.58	2086079
2024-09-27	150.30	151.67	149.16	151.22	1349213
2024-09-30	151.20	151.75	148.77	150.99	1504261
2024-10-01	150.25	150.87	146.80	147.46	1735990
2024-10-02	147.36	149.15	146.08	146.60	1372097
2024-10-03	145.60	146.70	144.58	144.68	1387853
2024-10-04	146.50	146.55	143.67	145.45	1318922
2024-10-07	144.24	145.22	143.62	144.58	1372926
2024-10-08	144.16	146.18	143.97	145.99	1643816
2024-10-09	146.08	148.17	145.90	147.43	1047844
2024-10-10	146.43	148.08	146.31	146.39	1197680
2024-10-11	146.20	147.87	145.75	147.51	1213684
2024-10-14	146.88	148.64	146.32	148.31	1325344
2024-10-15	148.87	149.33	145.92	146.29	1066181
2024-10-16	146.15	146.55	144.69	144.83	1360375
2024-10-17	145.48	147.94	144.37	147.87	1411911
2024-10-18	148.36	149.86	147.67	148.97	3266036
2024-10-21	148.87	148.96	146.82	147.73	1096994
2024-10-22	146.32	147.37	144.07	146.80	1502272
2024-10-23	146.80	148.99	144.97	145.47	2277240
2024-10-24	146.58	147.26	145.71	146.87	1304927
2024-10-25	148.02	149.21	147.21	149.13	1277666
2024-10-28	149.46	151.10	149.17	150.87	1235724
2024-10-29	150.55	152.75	149.90	152.64	1759120
2024-10-30	152.50	153.00	146.62	151.79	2710890
2024-10-31	149.21	149.76	145.51	147.42	2616516
2024-11-01	146.83	150.87	146.80	150.02	1516568
2024-11-04	150.64	150.64	148.03	150.10	1145219
2024-11-05	149.78	151.58	147.99	149.14	1456907
2024-11-06	153.67	156.79	153.19	154.74	2306716
2024-11-07	155.27	156.06	154.22	155.20	1189827
2024-11-08	155.40	156.62	154.53	155.06	1144360
2024-11-11	154.75	155.54	153.52	155.03	1267011
2024-11-12	155.30	156.19	153.23	153.37	1534014
2024-11-13	156.90	156.90	153.74	154.74	1426460
2024-11-14	153.92	154.99	152.70	153.25	1151624
2024-11-15	152.08	152.12	148.08	148.35	1722590
2024-11-18	148.24	149.00	147.40	148.36	1297051
2024-11-19	146.59	148.06	145.65	146.95	1813534
2024-11-20	147.74	148.00	145.39	147.82	1012986
2024-11-21	148.00	150.98	147.33	149.87	1088385
2024-11-22	148.92	153.92	148.92	152.26	1715477
2024-11-25	153.37	155.59	152.65	152.73	2611930
2024-11-26	152.81	153.14	149.60	149.86	1285592
2024-11-27	151.53	151.53	149.73	151.15	1099606
2024-11-29	150.93	152.00	150.47	151.12	684983
2024-12-02	152.75	155.62	152.00	154.33	1396623
2024-12-03	153.16	154.66	151.60	151.84	1384103
2024-12-04	152.25	153.50	151.29	153.20	911461
2024-12-05	154.10	154.67	152.34	152.43	964146
2024-12-06	152.46	154.43	152.01	152.40	1465061
2024-12-09	153.52	154.69	151.28	151.50	1901096
2024-12-10	152.23	153.55	149.87	150.25	1657767
2024-12-11	151.10	152.23	149.79	149.83	1166026
2024-12-12	149.01	151.53	148.87	151.32	1605062
2024-12-13	150.51	151.99	149.21	150.09	1045879
2024-12-16	149.35	151.04	148.66	149.95	1751472
2024-12-17	149.62	150.38	147.06	147.95	2430747
2024-12-18	148.81	150.28	144.66	144.78	2528084
2024-12-19	148.27	149.35	143.51	143.89	2965627
2024-12-20	142.66	145.67	142.23	143.67	4368068
2024-12-23	142.51	144.48	142.51	144.11	1209630
2024-12-24	144.34	145.86	143.39	145.50	412253
2024-12-26	145.02	146.61	144.64	146.30	523858
2024-12-27	145.23	146.75	144.28	144.98	692824
2024-12-30	143.39	143.69	141.52	142.87	853102
2024-12-31	143.35	144.42	142.54	142.97	824907
2025-01-02	143.32	143.90	139.84	140.64	1269869
2025-01-03	141.52	142.88	139.80	142.40	1356350
2025-01-06	142.41	145.59	142.33	143.44	1114420
2025-01-07	144.82	146.45	142.82	143.76	1390815
2025-01-08	143.05	144.18	141.84	143.70	1425597
2025-01-10	142.01	142.82	140.38	140.91	1266997
2025-01-13	138.75	141.61	138.24	141.16	1413368
2025-01-14	141.56	143.30	140.20	142.90	1299967
2025-01-15	145.54	146.37	143.05	143.47	2116498
2025-01-16	144.40	144.90	142.21	143.69	1882805
2025-01-17	145.37	147.40	144.49	145.72	4102616
2025-01-21	145.20	148.83	145.20	148.30	2568258
2025-01-22	151.33	156.71	150.00	155.09	3162236
2025-01-23	154.82	156.98	153.73	156.98	1417815
2025-01-24	156.45	156.81	154.32	154.69	1017282
2025-01-27	150.92	152.43	147.47	150.25	2121596
2025-01-28	150.73	150.73	147.24	148.45	1180806
2025-01-29	149.42	149.54	147.35	147.71	2010715
2025-01-30	150.00	150.50	147.81	149.81	1618667
2025-01-31	150.47	151.14	147.83	147.97	1352649
2025-02-03	145.27	146.31	142.60	145.06	1487024
2025-02-04	144.18	146.03	144.18	144.77	1411147
2025-02-05	145.51	147.18	144.71	146.22	840260
2025-02-06	147.01	148.84	146.44	146.47	1160596
2025-02-07	147.08	148.00	145.30	146.88	1165460
2025-02-10	148.21	149.97	147.59	149.69	1172236
2025-02-11	148.33	150.32	147.87	148.86	980034
2025-02-12	147.98	148.29	145.19	146.49	2353122
2025-02-13	148.00	153.55	147.59	153.22	2344107
2025-02-14	155.00	156.40	151.60	152.77	1753717
2025-02-18	152.50	154.85	151.02	154.42	1247913
2025-02-19	154.63	156.87	153.21	156.05	1523818
2025-02-20	155.33	155.83	153.20	155.13	1533454
2025-02-21	155.46	156.32	153.23	154.51	1577355
2025-02-24	155.00	155.80	153.20	153.20	1290253
2025-02-25	153.58	153.65	151.55	151.94	1141831
2025-02-26	153.17	153.62	151.84	152.72	1868056
2025-02-27	152.56	155.66	151.50	151.76	1742382
2025-02-28	151.35	154.13	150.62	154.03	2377280
2025-03-03	155.00	155.38	149.85	150.60	1597308
2025-03-04	148.00	150.21	145.66	148.04	2094810
2025-03-05	148.73	151.49	148.29	150.78	1289305
2025-03-06	148.45	149.47	146.56	147.29	1233182
2025-03-07	146.80	151.30	146.46	150.81	1828822
2025-03-10	148.90	152.00	147.25	148.05	1799548
2025-03-11	148.25	148.31	143.85	144.56	1511951
2025-03-12	144.18	145.81	142.81	143.18	1581072
2025-03-13	142.51	144.84	141.09	141.22	1421379
2025-03-14	143.12	146.40	142.67	145.88	1492518
2025-03-17	145.13	147.69	144.36	146.74	1160229
2025-03-18	146.92	148.17	145.34	146.86	1092143
2025-03-19	147.64	149.04	146.54	147.76	2100856
2025-03-20	146.69	147.76	145.85	146.28	1923749
2025-03-21	144.46	146.34	143.68	146.17	4288365
2025-03-24	147.55	149.48	146.83	148.98	1802139
2025-03-25	149.15	150.83	148.03	150.80	2867736
2025-03-26	150.96	151.82	147.38	149.74	2166518
2025-03-27	149.28	149.40	145.75	147.11	1903149
2025-03-28	146.00	146.35	141.43	142.13	1544906
2025-03-31	140.73	142.84	139.71	141.32	2424682
2025-04-01	141.60	142.10	139.64	140.70	1341920
2025-04-02	139.35	143.22	139.35	142.29	1555008
2025-04-03	136.95	138.17	129.95	129.98	2922371
2025-04-04	127.08	127.08	120.99	122.00	4119562
2025-04-07	117.76	127.92	116.30	123.50	3531726
2025-04-08	127.53	129.34	120.36	122.32	3127626
2025-04-09	120.60	135.37	120.06	133.86	3126199
2025-04-10	132.15	132.15	123.28	127.35	2103762
2025-04-11	127.13	129.02	124.25	127.95	2465385
2025-04-14	131.09	131.43	127.84	129.95	2226395
2025-04-15	129.27	131.39	128.78	129.54	1811062
2025-04-16	127.41	129.24	125.42	126.90	1863134
2025-04-17	127.60	130.50	127.03	129.24	2517695
2025-04-21	127.91	129.06	126.53	128.75	2159464
2025-04-22	129.59	134.10	129.59	133.45	3447009
2025-04-23	140.98	143.97	135.54	136.06	3325137
2025-04-24	138.58	143.69	137.86	143.52	2544656
2025-04-25	143.10	144.61	142.47	144.37	1464521
2025-04-28	144.57	145.79	143.25	144.90	1485884
2025-04-29	144.21	145.93	143.65	145.25	1368415
2025-04-30	143.10	146.84	142.45	146.38	2055247
2025-05-01	147.39	148.31	146.15	146.36	1504146
2025-05-02	148.36	150.45	147.82	149.93	1370343
2025-05-05	148.50	151.15	148.50	149.85	1525822
2025-05-06	147.93	149.70	147.75	148.53	1348215
2025-05-07	148.89	150.23	147.80	149.69	1482136
2025-05-08	151.12	154.06	149.78	152.12	1772872
2025-05-09	153.16	154.27	152.27	152.88	2077197
2025-05-12	155.76	161.15	154.86	160.98	2245196
2025-05-13	161.39	163.39	160.39	162.39	1715156
2025-05-14	161.90	162.43	160.61	160.74	1712931
2025-05-15	160.19	163.61	159.91	163.12	2049465
2025-05-16	163.35	164.11	162.02	163.99	1411880
2025-05-19	161.62	163.98	160.71	162.87	1185827
2025-05-20	162.72	163.55	161.76	162.18	1504821
2025-05-21	161.25	162.72	159.40	159.51	1939418
2025-05-22	159.36	160.20	158.60	158.91	1244059
2025-05-23	155.37	158.40	155.37	157.56	1298975
2025-05-27	160.11	161.78	158.68	161.37	1369553
2025-05-28	162.08	162.39	160.17	160.29	1094027
2025-05-29	161.28	162.39	160.15	161.55	1988229
2025-05-30	160.60	161.13	158.83	160.07	2444724
2025-06-02	159.35	160.32	158.09	159.87	1437127
2025-06-03	159.55	162.88	159.41	161.93	1471888
2025-06-04	163.00	163.18	161.30	162.07	1187859
2025-06-05	162.52	163.66	161.50	162.32	1605883
2025-06-06	164.20	165.15	163.61	164.65	1149138
2025-06-09	165.49	166.60	164.66	166.00	1647083
2025-06-10	166.70	167.00	164.87	166.39	3741825
2025-06-11	166.99	167.94	165.41	165.75	1431628
2025-06-12	165.85	166.25	164.21	166.00	1380158
2025-06-13	163.25	165.41	162.33	162.62	1106481
2025-06-16	164.71	165.95	163.96	165.49	894594
2025-06-17	164.81	165.50	162.90	163.66	1579355
2025-06-18	164.38	166.02	163.36	163.78	1450048
2025-06-20	164.64	165.22	162.34	163.20	2765138
2025-06-23	162.50	165.92	162.17	165.82	1600312
2025-06-24	166.95	167.49	166.11	166.48	1368799
2025-06-25	167.35	168.49	166.11	167.87	1465272
2025-06-26	168.75	170.23	167.80	169.05	2384783
2025-06-27	169.54	170.00	166.58	166.87	2756496
2025-06-30	168.50	169.33	166.73	168.67	2182810
2025-07-01	168.20	171.43	167.37	170.27	1418835
2025-07-02	170.09	173.58	169.50	173.41	1563034
2025-07-03	174.00	175.03	173.43	174.29	584980
2025-07-07	173.31	174.44	170.58	171.14	1341434
2025-07-08	172.34	173.34	170.93	172.43	1498301
2025-07-09	172.69	173.32	171.27	172.65	1586234
2025-07-10	173.63	175.31	172.64	175.03	1723410
2025-07-11	176.82	178.10	174.99	177.11	1542807
2025-07-14	177.56	177.56	175.23	176.18	1227926
2025-07-15	177.56	178.28	175.37	175.44	1656288
2025-07-16	175.48	176.57	173.54	176.38	1703295
2025-07-17	175.90	179.07	175.28	177.68	1699824
2025-07-18	178.43	179.75	178.09	178.97	4341852
2025-07-21	178.53	180.75	177.88	179.51	2000254
2025-07-22	178.94	181.29	177.21	180.47	2970946
2025-07-23	187.11	202.27	187.00	202.04	4808936
2025-07-24	200.93	206.35	199.56	205.60	3270126
2025-07-25	206.89	208.17	203.46	208.06	2069259
2025-07-28	206.73	210.05	205.76	209.34	2291987
2025-07-29	211.81	212.76	208.14	209.17	1558052
2025-07-30	208.43	209.40	205.81	206.68	2662748
2025-07-31	206.15	208.36	204.71	205.75	1854164
2025-08-01	201.86	202.83	199.24	201.93	2931353
2025-08-04	204.75	204.82	202.87	204.00	1819316
2025-08-05	204.81	204.81	200.58	201.53	2062235
2025-08-06	202.74	203.10	199.35	200.05	1798446
2025-08-07	201.84	201.84	199.22	199.92	1274867
2025-08-08	201.38	203.24	200.30	201.98	1435403
2025-08-11	202.05	202.83	199.35	199.86	1311290
2025-08-12	201.11	204.32	200.20	204.14	1334483
2025-08-13	205.35	207.22	204.41	206.29	1391673
2025-08-14	203.96	207.28	202.49	206.97	1499811
2025-08-15	207.26	208.70	201.89	202.71	1870209
2025-08-18	202.72	204.45	202.51	203.70	1404222
2025-08-19	203.49	204.45	202.95	203.39	1118645
2025-08-20	201.98	202.67	198.00	201.55	2272976
2025-08-21	200.93	202.39	199.89	199.59	1677708
2025-08-22	200.99	205.55	200.55	205.00	1818902
2025-08-25	205.19	206.51	204.79	205.13	1315700
2025-08-26	204.89	207.35	204.34	206.91	2094454
2025-08-27	206.34	207.99	205.64	207.57	1573384
2025-08-28	208.61	209.50	207.10	208.04	1678003
2025-08-29	206.83	208.07	205.30	206.50	1331432
2025-09-02	202.75	204.64	201.02	204.56	1946891
2025-09-03	205.48	207.00	204.01	205.98	1511444
2025-09-04	206.14	208.67	204.63	208.54	1512610
2025-09-05	209.38	209.92	206.71	208.74	1047871
2025-09-08	209.21	209.81	207.16	207.87	1110650
2025-09-09	207.46	209.03	206.27	208.65	1232400
2025-09-10	209.26	212.10	209.26	210.35	1359347
2025-09-11	211.05	215.22	209.50	212.40	1699795
2025-09-12	211.38	212.35	209.50	209.82	1576716
2025-09-15	210.06	212.94	209.82	211.15	1183965
2025-09-16	211.96	213.29	210.00	212.56	1487349
2025-09-17	212.71	215.17	211.34	213.83	2380184
2025-09-18	214.84	218.76	213.71	217.31	1898490

Explore More About TEL

Coins representing dividend payouts and trends

TEL Dividend History

Discover TE Connectivity 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

TEL Stock Split History

Discover TE Connectivity 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

TEL Historical Prices

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

Web Analytics