V Historical Prices

Summary

Key Stock Metrics

252.70

(July 25, 2024)

52-Week Low

321.62

(December 18, 2024)

52-Week High

321.62

(December 18, 2024)

All-Time High

317.71

(December 20, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-03-19	14.88	17.25	13.75	14.13	708485880
2008-03-20	14.60	16.25	14.38	16.09	198984940
2008-03-24	16.81	16.93	14.75	14.93	149694980
2008-03-25	15.15	16.06	14.96	15.81	87165192
2008-03-26	15.68	16.12	15.39	15.99	43139412
2008-03-27	16.01	16.19	15.66	15.73	39835044
2008-03-28	15.84	15.86	15.54	15.69	24698316
2008-03-31	15.65	15.87	15.51	15.59	22170648
2008-04-01	15.77	15.92	15.08	15.40	60431880
2008-04-02	15.43	15.58	15.13	15.58	43846560
2008-04-03	15.49	16.57	15.46	16.38	100867624
2008-04-04	16.23	16.33	15.94	16.12	36396044
2008-04-07	16.28	16.45	16.01	16.26	28313468
2008-04-08	16.23	17.06	16.20	17.02	53963824
2008-04-09	17.11	17.18	16.40	16.45	48339772
2008-04-10	16.54	16.68	16.28	16.53	22385132
2008-04-11	16.31	16.69	16.31	16.53	26434408
2008-04-14	16.68	16.81	16.38	16.42	28446192
2008-04-15	16.57	16.64	16.00	16.09	23903372
2008-04-16	16.14	16.74	16.14	16.54	25148748
2008-04-17	16.57	16.94	16.50	16.76	22462216
2008-04-18	17.00	17.61	16.80	17.25	104122972
2008-04-21	17.37	18.13	17.21	17.74	58885204
2008-04-22	17.98	18.10	17.50	17.57	47378240
2008-04-23	17.74	17.93	17.42	17.52	37336612
2008-04-24	17.80	18.25	17.51	18.08	39082412
2008-04-25	19.00	19.02	18.48	18.78	101459944
2008-04-28	19.13	19.32	18.73	18.91	132517284
2008-04-29	18.54	20.22	17.75	20.22	197308130
2008-04-30	20.35	21.20	20.27	20.86	147543260
2008-05-01	21.10	21.91	20.98	21.35	116395340
2008-05-02	21.82	21.88	20.25	20.69	136648500
2008-05-05	20.71	21.38	20.21	21.27	70376932
2008-05-06	21.37	22.04	21.19	21.88	75912944
2008-05-07	22.21	22.46	21.92	22.13	100464492
2008-05-08	22.38	22.44	21.49	21.83	92866692
2008-05-09	21.45	21.67	20.63	20.72	94311784
2008-05-12	20.91	21.12	19.53	20.48	147550910
2008-05-13	20.46	20.88	20.20	20.60	53271324
2008-05-14	20.83	21.09	20.36	20.56	51400304
2008-05-15	20.63	20.73	20.28	20.56	36728232
2008-05-16	20.68	20.71	20.32	20.59	34066532
2008-05-19	20.57	21.19	20.54	20.83	45651280
2008-05-20	20.72	20.96	20.48	20.69	40706340
2008-05-21	20.67	20.86	20.13	20.21	41831272
2008-05-22	20.14	20.15	19.04	19.33	85317360
2008-05-23	18.96	19.33	18.78	19.09	42223732
2008-05-27	19.23	19.74	18.59	19.69	62814692
2008-05-28	20.07	20.49	19.89	20.48	53034684
2008-05-29	20.86	21.74	20.75	21.31	100613024
2008-05-30	21.51	21.89	21.45	21.59	72048184
2008-06-02	21.55	21.74	21.15	21.52	36855820
2008-06-03	21.75	21.99	21.51	21.89	48484252
2008-06-04	21.77	22.03	21.32	21.37	40704512
2008-06-05	21.62	21.81	21.40	21.81	27059472
2008-06-06	21.48	21.50	20.89	20.91	41771772
2008-06-09	21.00	21.24	20.14	20.54	45239644
2008-06-10	20.08	20.72	19.90	20.08	36086052
2008-06-11	20.25	20.25	19.40	19.44	57036280
2008-06-12	19.74	20.19	19.64	19.89	44605272
2008-06-13	20.07	20.45	20.04	20.38	30717744
2008-06-16	20.37	20.88	20.28	20.82	34406824
2008-06-17	21.03	21.25	20.92	21.17	33289932
2008-06-18	20.93	21.18	20.86	20.97	33757692
2008-06-19	20.87	21.10	20.41	21.07	36933644
2008-06-20	20.74	21.13	20.69	20.89	42584724
2008-06-23	20.96	21.09	20.26	20.27	30170024
2008-06-24	20.02	20.74	19.63	20.67	49908364
2008-06-25	20.84	21.11	20.47	20.52	50724640
2008-06-26	20.15	20.19	19.51	19.78	76583684
2008-06-27	19.70	20.72	19.64	20.65	176046380
2008-06-30	20.50	20.71	20.08	20.33	49329660
2008-07-01	19.91	20.35	19.80	20.35	44930612
2008-07-02	20.48	20.60	19.83	19.86	33843932
2008-07-03	19.84	19.95	19.31	19.52	28757860
2008-07-07	19.63	19.99	18.50	18.91	79957152
2008-07-08	18.72	19.88	18.06	19.77	95812524
2008-07-09	19.75	19.78	18.85	18.97	55330112
2008-07-10	18.94	19.41	18.47	19.31	52851024
2008-07-11	18.90	19.36	18.50	18.67	54645192
2008-07-14	19.02	19.05	18.13	18.15	42694072
2008-07-15	17.82	17.83	16.82	17.11	84298732
2008-07-16	17.08	18.14	16.63	18.06	92488764
2008-07-17	18.43	18.77	17.84	18.77	67292072
2008-07-18	18.56	18.62	18.03	18.35	46633352
2008-07-21	18.48	18.74	17.89	17.98	52937080
2008-07-22	17.40	18.56	16.98	18.51	65422904
2008-07-23	18.38	18.75	18.15	18.31	49953592
2008-07-24	18.23	18.43	17.49	17.52	36631952
2008-07-25	17.64	18.09	17.27	17.99	38690424
2008-07-28	18.10	18.40	17.56	17.64	35711192
2008-07-29	17.76	18.99	17.75	18.99	49077704
2008-07-30	19.31	19.73	18.57	19.61	76089112
2008-07-31	19.06	19.54	17.87	18.27	148909530
2008-08-01	18.33	18.53	17.59	17.93	61735672
2008-08-04	17.94	18.40	17.88	18.13	42692364
2008-08-05	18.30	18.56	18.08	18.40	34366704
2008-08-06	18.20	18.20	17.77	17.87	40923672
2008-08-07	17.70	17.81	17.34	17.38	43883724
2008-08-08	17.44	18.21	17.28	18.15	36358700
2008-08-11	18.11	19.13	17.99	18.70	55289872
2008-08-12	18.55	18.70	18.15	18.20	33741700
2008-08-13	18.19	18.54	18.12	18.48	29934972
2008-08-14	18.47	18.95	18.40	18.95	25853928
2008-08-15	19.00	19.13	18.71	18.95	26009212
2008-08-18	18.91	19.06	18.54	18.74	25859280
2008-08-19	18.61	18.81	18.40	18.44	21123104
2008-08-20	18.53	18.68	18.42	18.64	18119400
2008-08-21	18.49	18.66	18.30	18.60	15550500
2008-08-22	18.84	18.95	18.46	18.52	20961812
2008-08-25	18.38	18.72	18.28	18.33	18039904
2008-08-26	18.42	18.58	18.22	18.34	18678624
2008-08-27	18.26	18.63	18.21	18.61	19145960
2008-08-28	18.69	18.95	18.54	18.91	26746496
2008-08-29	18.74	19.00	18.68	18.98	19327936
2008-09-02	19.21	19.38	18.60	18.75	29899784
2008-09-03	18.64	18.84	18.02	18.26	35400480
2008-09-04	18.13	18.16	17.44	17.63	37675932
2008-09-05	17.49	18.00	17.31	17.94	40643540
2008-09-08	18.38	18.57	17.17	17.53	56676064
2008-09-09	17.59	17.59	16.80	16.87	49881612
2008-09-10	16.82	17.48	16.66	17.26	43955372
2008-09-11	16.85	17.84	16.76	17.74	47137672
2008-09-12	17.48	17.92	17.31	17.91	28242212
2008-09-15	17.17	17.75	17.07	17.35	38742124
2008-09-16	16.66	17.24	16.25	16.59	83596180
2008-09-17	16.45	16.99	16.00	16.02	67539012
2008-09-18	16.05	16.81	14.60	16.73	84189092
2008-09-19	17.75	17.79	16.76	17.39	68949120
2008-09-22	17.23	17.25	16.23	16.30	46284304
2008-09-23	16.46	16.87	16.03	16.73	43849864
2008-09-24	16.76	16.93	16.38	16.42	24543208
2008-09-25	16.44	16.62	16.14	16.15	23895188
2008-09-26	15.68	15.85	15.20	15.51	51190860
2008-09-29	15.08	15.12	13.97	14.45	78438852
2008-09-30	14.10	15.36	14.10	15.35	38732244
2008-10-01	15.19	15.53	14.80	15.33	27097432
2008-10-02	15.37	15.37	14.33	14.40	35221320
2008-10-03	14.77	15.04	14.08	14.21	60477324
2008-10-06	13.36	14.01	12.56	13.85	87366500
2008-10-07	14.00	14.11	12.66	12.79	75859752
2008-10-08	12.25	13.61	11.94	13.16	75228004
2008-10-09	13.45	13.99	12.35	12.46	42549304
2008-10-10	11.75	13.49	11.75	13.00	75151180
2008-10-13	13.75	14.75	13.40	14.72	49446744
2008-10-14	15.50	15.53	13.81	14.40	53149100
2008-10-15	13.88	14.00	12.13	12.44	76723112
2008-10-16	12.54	13.33	12.01	13.27	56084180
2008-10-17	12.88	13.77	12.88	13.06	35115892
2008-10-20	13.33	13.46	12.78	13.00	35974544
2008-10-21	12.84	13.27	12.57	12.68	29013940
2008-10-22	12.49	13.00	12.00	12.13	40253104
2008-10-23	12.19	12.39	11.44	12.08	47972164
2008-10-24	10.95	12.13	10.94	12.00	40800112
2008-10-27	11.75	12.30	11.61	11.65	41929324
2008-10-28	11.98	12.90	11.76	12.49	58443560
2008-10-29	12.60	13.38	12.38	12.67	56039752
2008-10-30	12.65	14.04	12.65	13.56	74918364
2008-10-31	13.47	14.02	13.25	13.84	40373904
2008-11-03	13.98	14.03	12.98	13.12	28510540
2008-11-04	13.60	15.11	13.47	14.95	73887324
2008-11-05	14.57	14.80	14.11	14.12	45017352
2008-11-06	13.76	14.00	12.69	12.88	52100760
2008-11-07	13.11	13.70	12.83	13.38	30914824
2008-11-10	13.83	13.83	12.80	13.00	26521404
2008-11-11	12.75	13.75	12.59	13.45	32395796
2008-11-12	13.11	13.91	12.80	12.94	42753352
2008-11-13	12.97	13.65	12.47	13.61	38747284
2008-11-14	13.28	14.25	13.11	13.56	37410212
2008-11-17	13.28	13.56	12.92	13.19	29317480
2008-11-18	13.20	13.77	13.15	13.66	31545216
2008-11-19	13.50	13.96	12.81	12.90	34956100
2008-11-20	12.55	12.83	12.00	12.04	50997024
2008-11-21	12.40	12.40	10.89	11.60	84779612
2008-11-24	11.90	12.50	11.45	12.43	44853924
2008-11-25	12.59	12.74	12.25	12.38	44962364
2008-11-26	12.20	13.00	12.05	13.00	27671672
2008-11-28	12.93	13.19	12.79	13.14	12711616
2008-12-01	12.75	12.79	11.92	12.01	30968896
2008-12-02	12.17	12.44	11.88	12.42	26573336
2008-12-03	12.03	13.19	12.03	13.11	36404924
2008-12-04	12.98	13.19	12.56	12.70	30487204
2008-12-05	12.44	13.37	12.13	13.30	41136884
2008-12-08	13.60	14.42	13.49	14.04	53096704
2008-12-09	13.88	14.11	13.28	13.38	32127432
2008-12-10	13.29	13.46	12.74	13.29	30186444
2008-12-11	13.10	13.65	12.93	13.02	30018528
2008-12-12	12.63	13.48	12.63	13.24	25191352
2008-12-15	13.20	13.44	12.94	13.19	21858644
2008-12-16	13.33	13.70	13.19	13.69	30725728
2008-12-17	13.57	14.00	13.52	13.84	25052988
2008-12-18	13.84	14.05	13.52	13.68	30374756
2008-12-19	13.63	14.06	13.45	13.74	35590572
2008-12-22	13.72	13.81	13.25	13.32	14084044
2008-12-23	13.38	13.60	13.28	13.41	10698380
2008-12-24	13.36	13.44	13.16	13.22	6529216
2008-12-26	13.20	13.37	12.98	13.31	6476824
2008-12-29	13.26	13.40	12.98	13.04	13806928
2008-12-30	13.05	13.05	12.57	12.75	17101480
2008-12-31	12.65	13.19	12.65	13.11	16371228
2009-01-02	13.23	13.43	13.06	13.36	13234064
2009-01-05	13.25	13.83	13.25	13.46	16599988
2009-01-06	13.63	14.50	13.63	14.40	32540676
2009-01-07	14.17	14.49	14.00	14.09	28484140
2009-01-08	14.00	14.08	13.32	13.94	34689140
2009-01-09	14.01	14.08	13.70	13.91	16703172
2009-01-12	13.82	14.04	13.14	13.24	31530108
2009-01-13	13.19	13.34	12.88	13.29	23134268
2009-01-14	13.00	13.15	12.56	12.74	25311312
2009-01-15	12.60	12.71	11.88	12.35	47480324
2009-01-16	12.26	12.36	11.30	11.85	69213400
2009-01-20	11.51	11.60	10.52	10.61	59770460
2009-01-21	10.80	11.29	10.68	11.05	50505652
2009-01-22	10.95	11.42	10.81	11.05	31927972
2009-01-23	10.67	11.11	10.45	11.08	22618380
2009-01-26	11.08	11.31	10.63	10.65	24079308
2009-01-27	10.87	11.05	10.66	11.04	26442696
2009-01-28	11.48	11.87	11.31	11.81	32101456
2009-01-29	11.49	12.03	11.31	11.57	26101092
2009-01-30	11.76	12.34	11.72	12.34	30323740
2009-02-02	12.07	12.50	11.89	12.49	28544176
2009-02-03	12.55	12.74	12.05	12.10	28965592
2009-02-04	12.22	12.56	12.14	12.28	33166140
2009-02-05	13.06	13.78	12.88	13.44	96740624
2009-02-06	13.49	14.00	13.42	13.85	45907300
2009-02-09	13.88	14.09	13.65	13.83	31907124
2009-02-10	13.78	14.00	13.40	13.46	38085104
2009-02-11	13.53	13.81	13.38	13.74	23673164
2009-02-12	13.57	14.15	13.28	14.10	34838680
2009-02-13	14.23	14.49	13.82	13.99	40799184
2009-02-17	13.67	13.80	13.42	13.56	35585904
2009-02-18	13.64	14.22	13.56	14.04	36339892
2009-02-19	14.24	14.48	13.87	13.91	35119932
2009-02-20	13.66	14.02	13.63	13.92	42911980
2009-02-23	14.01	14.21	13.50	13.56	31971376
2009-02-24	13.59	14.25	13.40	14.09	43611784
2009-02-25	14.03	14.14	13.79	13.86	34410404
2009-02-26	14.06	14.17	13.70	14.02	35910164
2009-02-27	13.75	14.48	13.75	14.18	47244452
2009-03-02	13.98	14.24	13.47	13.54	39062424
2009-03-03	13.68	13.91	13.30	13.59	42195240
2009-03-04	13.75	13.97	13.48	13.82	35778904
2009-03-05	13.64	13.87	13.17	13.36	44145904
2009-03-06	13.44	13.54	12.30	12.55	60715764
2009-03-09	12.42	12.77	12.19	12.45	33558152
2009-03-10	12.75	13.22	12.65	13.22	38659332
2009-03-11	13.42	13.42	12.63	12.84	36147104
2009-03-12	12.83	13.52	12.57	13.52	43281252
2009-03-13	13.57	13.84	12.93	13.01	49567652
2009-03-16	13.25	13.43	12.97	13.04	33476528
2009-03-17	13.00	13.85	12.83	13.82	25757292
2009-03-18	13.61	14.13	13.37	14.08	45302624
2009-03-19	14.10	14.18	13.11	13.17	41750640
2009-03-20	13.30	13.59	13.13	13.13	33477416
2009-03-23	13.47	13.90	13.23	13.89	44659000
2009-03-24	13.57	13.70	13.32	13.40	43564032
2009-03-25	13.49	13.69	12.82	13.19	58626792
2009-03-26	13.35	13.95	13.13	13.88	59613060
2009-03-27	13.57	14.08	13.55	13.56	32688812
2009-03-30	13.33	13.71	13.25	13.38	38611572
2009-03-31	13.60	14.06	13.46	13.90	47457980
2009-04-01	13.69	14.00	13.41	13.57	44155560
2009-04-02	13.87	14.28	13.78	13.90	47403832
2009-04-03	13.82	15.04	13.82	15.02	57716360
2009-04-06	14.68	15.01	14.44	14.78	44944272
2009-04-07	14.60	14.69	14.27	14.29	27132912
2009-04-08	14.45	14.47	14.10	14.46	23823096
2009-04-09	14.71	14.88	14.41	14.70	45790784
2009-04-13	14.54	15.35	14.50	15.28	38130632
2009-04-14	15.03	15.23	14.53	14.58	35712172
2009-04-15	14.51	14.82	14.31	14.78	29692976
2009-04-16	14.53	14.84	14.38	14.52	36125740
2009-04-17	14.55	14.78	14.32	14.50	37828184
2009-04-20	14.25	14.42	13.74	13.75	42589412
2009-04-21	13.71	14.68	13.56	14.66	37758080
2009-04-22	14.45	14.99	14.30	14.38	34682452
2009-04-23	14.56	14.74	14.28	14.56	35906952
2009-04-24	14.83	15.19	14.51	15.10	39693852
2009-04-27	14.70	14.93	14.66	14.72	29520136
2009-04-28	14.54	15.51	14.53	15.18	42306144
2009-04-29	15.47	15.94	15.38	15.88	59240240
2009-04-30	16.04	17.00	15.98	16.24	101774292
2009-05-01	16.04	16.58	15.66	16.25	60617360
2009-05-04	16.52	17.14	16.18	17.05	78943832
2009-05-05	16.96	17.13	16.74	16.85	56792024
2009-05-06	17.02	17.06	16.44	16.55	41844464
2009-05-07	16.66	16.75	16.34	16.38	34739452
2009-05-08	16.49	17.12	16.38	17.11	37845664
2009-05-11	16.70	16.99	16.48	16.48	26011248
2009-05-12	16.71	16.81	16.18	16.31	36377324
2009-05-13	16.08	16.37	15.88	16.12	47583164
2009-05-14	16.00	16.28	15.88	16.13	32866392
2009-05-15	16.11	16.38	16.01	16.27	24688960
2009-05-18	16.33	16.64	16.07	16.60	59318772
2009-05-19	16.51	16.58	16.07	16.20	45795304
2009-05-20	16.32	16.74	16.15	16.24	33859352
2009-05-21	16.13	16.58	16.12	16.57	55738184
2009-05-22	16.73	16.88	16.31	16.44	21740896
2009-05-26	16.45	16.72	16.32	16.69	20565072
2009-05-27	16.58	17.04	16.31	16.48	27159980
2009-05-28	16.57	16.75	16.44	16.63	20184180
2009-05-29	16.66	16.98	16.45	16.93	32198068
2009-06-01	17.13	17.24	16.46	16.67	43634504
2009-06-02	16.60	16.75	16.38	16.70	31047276
2009-06-03	16.67	17.19	16.47	17.06	35374040
2009-06-04	17.11	17.81	17.08	17.38	56227904
2009-06-05	17.50	17.71	17.20	17.32	74266944
2009-06-08	17.17	17.65	17.14	17.45	20637916
2009-06-09	17.52	17.59	17.12	17.16	21798344
2009-06-10	17.26	17.48	16.99	17.32	33802052
2009-06-11	17.34	17.40	16.67	16.68	43966924
2009-06-12	16.72	16.80	16.08	16.09	80982224
2009-06-15	16.00	16.47	15.77	16.11	25581488
2009-06-16	16.28	16.28	15.53	15.62	29798384
2009-06-17	15.62	15.78	15.20	15.34	32065180
2009-06-18	15.37	15.53	15.16	15.35	32173048
2009-06-19	15.43	15.53	15.22	15.34	25469748
2009-06-22	15.19	15.74	15.18	15.31	30170368
2009-06-23	15.33	15.72	15.33	15.67	19993876
2009-06-24	15.75	15.79	15.23	15.27	22805292
2009-06-25	15.22	15.57	15.07	15.49	20888432
2009-06-26	15.46	15.96	15.39	15.96	19751928
2009-06-29	15.97	15.97	15.63	15.75	22685296
2009-06-30	15.69	15.98	15.51	15.57	49255552
2009-07-01	15.57	15.64	15.20	15.20	26178772
2009-07-02	15.20	15.43	15.02	15.02	21523212
2009-07-06	15.02	15.28	14.98	15.17	23400848
2009-07-07	15.33	15.33	14.85	14.93	30368752
2009-07-08	14.93	15.08	14.50	14.87	64082824
2009-07-09	15.04	15.16	14.94	15.11	26617252
2009-07-10	14.97	15.08	14.85	14.97	16656292
2009-07-13	15.03	15.11	14.78	15.09	30653720
2009-07-14	15.13	15.13	14.91	15.07	13296836
2009-07-15	15.25	15.69	15.17	15.66	36507440
2009-07-16	15.61	16.18	15.55	16.10	50090224
2009-07-17	16.06	16.25	16.00	16.03	18076932
2009-07-20	16.09	16.82	16.08	16.78	32241380
2009-07-21	16.78	16.80	16.45	16.79	17749556
2009-07-22	16.66	16.89	16.58	16.71	25328220
2009-07-23	16.80	16.96	16.66	16.80	19399684
2009-07-24	16.57	16.91	16.56	16.82	13187644
2009-07-27	16.81	17.08	16.78	17.05	14279392
2009-07-28	16.93	17.08	16.53	16.58	22670408
2009-07-29	16.65	16.72	16.43	16.70	22032112
2009-07-30	16.92	17.42	16.71	16.80	57807244
2009-07-31	16.74	16.79	16.34	16.37	33052208
2009-08-03	16.55	17.28	16.48	17.28	30346452
2009-08-04	17.08	17.28	16.98	17.28	18702992
2009-08-05	17.30	17.30	16.97	17.10	19878120
2009-08-06	17.13	17.42	16.99	17.16	20894444
2009-08-07	17.31	17.41	17.18	17.29	15382104
2009-08-10	17.26	17.37	17.15	17.22	10042688
2009-08-11	17.14	17.31	17.13	17.15	14545484
2009-08-12	17.07	17.26	16.97	17.11	14432312
2009-08-13	17.13	17.22	16.99	17.17	14968484
2009-08-14	17.08	17.17	16.88	16.95	12214832
2009-08-17	16.71	16.75	16.51	16.61	19786376
2009-08-18	16.66	16.84	16.64	16.75	17077628
2009-08-19	16.58	16.81	16.54	16.80	15455988
2009-08-20	16.77	17.00	16.69	16.95	12152580
2009-08-21	17.09	17.26	16.96	17.25	27457452
2009-08-24	17.31	17.38	16.94	16.99	19978708
2009-08-25	17.04	17.25	16.98	17.25	17574832
2009-08-26	17.15	17.61	17.11	17.55	18969948
2009-08-27	17.42	17.56	17.32	17.43	20605472
2009-08-28	17.51	17.63	17.32	17.63	14022616
2009-08-31	17.43	17.83	17.40	17.78	21521128
2009-09-01	17.70	18.00	17.54	17.55	22290680
2009-09-02	17.44	17.72	17.36	17.53	13336600
2009-09-03	17.60	17.76	17.45	17.73	17067468
2009-09-04	17.66	17.74	17.51	17.59	9894392
2009-09-08	17.68	17.81	17.54	17.74	12220616
2009-09-09	17.82	17.83	17.55	17.62	16388184
2009-09-10	17.60	18.12	17.57	18.08	17009444
2009-09-11	18.13	18.13	17.94	18.07	15398096
2009-09-14	17.88	18.25	17.88	18.22	13099280
2009-09-15	18.25	18.36	18.10	18.30	15351784
2009-09-16	18.31	18.65	18.17	18.52	16613544
2009-09-17	18.49	18.72	18.33	18.46	14236892
2009-09-18	18.48	18.57	18.29	18.45	15209692
2009-09-21	18.27	18.58	18.25	18.35	12941684
2009-09-22	18.40	18.68	18.33	18.60	15248356
2009-09-23	18.60	18.75	18.44	18.48	14977508
2009-09-24	18.35	18.48	18.06	18.38	16055832
2009-09-25	18.29	18.31	17.31	17.67	48186812
2009-09-28	17.78	17.96	17.63	17.79	18369416
2009-09-29	17.80	18.04	17.30	17.39	41910904
2009-09-30	17.44	17.50	17.15	17.28	30467352
2009-10-01	17.19	17.54	17.19	17.28	28217756
2009-10-02	17.11	17.28	16.64	16.95	35419412
2009-10-05	16.97	17.25	16.92	17.04	19904480
2009-10-06	17.17	17.18	16.85	17.07	36430924
2009-10-07	17.29	17.84	17.23	17.72	49064352
2009-10-08	17.78	18.01	17.67	17.93	24105584
2009-10-09	17.89	18.32	17.84	18.24	20737576
2009-10-12	18.58	18.74	18.34	18.43	19286724
2009-10-13	18.44	18.75	18.31	18.67	23609772
2009-10-14	18.71	18.81	18.45	18.70	27134088
2009-10-15	18.55	18.96	18.51	18.77	22272320
2009-10-16	18.68	18.77	18.50	18.57	14946876
2009-10-19	18.57	18.75	18.30	18.74	14586116
2009-10-20	18.86	18.98	18.61	18.76	16507372
2009-10-21	18.71	19.25	18.71	18.80	16285476
2009-10-22	18.90	18.97	18.57	18.92	21770508
2009-10-23	18.98	19.02	18.41	18.53	25509296
2009-10-26	18.74	18.96	18.12	18.20	34836280
2009-10-27	18.40	18.61	18.13	18.48	40859832
2009-10-28	18.74	19.51	18.69	19.14	77930364
2009-10-29	19.25	19.55	18.96	19.32	41506904
2009-10-30	19.24	19.38	18.79	18.94	27327768
2009-11-02	19.02	19.54	18.96	19.32	25334128
2009-11-03	19.19	19.42	18.95	19.41	26100824
2009-11-04	19.58	19.88	19.53	19.58	24364584
2009-11-05	19.63	19.94	19.57	19.90	16362576
2009-11-06	19.75	19.98	19.66	19.92	15766436
2009-11-09	19.97	20.41	19.93	20.29	26326784
2009-11-10	20.23	20.37	20.14	20.28	19667792
2009-11-11	20.41	20.49	20.10	20.21	14663184
2009-11-12	20.17	20.27	19.83	19.98	12968880
2009-11-13	19.98	20.05	19.69	20.00	13697340
2009-11-16	20.03	20.10	19.81	19.89	23034692
2009-11-17	19.89	20.17	19.82	20.14	15733764
2009-11-18	20.05	20.22	19.92	20.10	11472980
2009-11-19	19.99	20.39	19.56	20.05	36537192
2009-11-20	19.93	20.11	19.91	20.00	12538056
2009-11-23	20.20	20.20	19.98	20.11	17463524
2009-11-24	20.09	20.16	19.90	20.16	12152876
2009-11-25	20.20	20.48	20.09	20.45	11498756
2009-11-27	20.02	20.21	19.90	20.08	9294672
2009-11-30	20.08	20.35	20.05	20.25	15706728
2009-12-01	20.36	20.85	20.25	20.74	24412012
2009-12-02	20.76	20.85	20.52	20.56	12861844
2009-12-03	20.59	20.66	19.98	20.01	19124284
2009-12-04	20.27	20.40	19.68	20.07	21865668
2009-12-07	20.07	20.16	19.96	19.98	9660676
2009-12-08	19.91	20.10	19.89	20.00	10425304
2009-12-09	19.91	20.48	19.88	20.44	16743716
2009-12-10	20.47	20.69	20.35	20.58	14550600
2009-12-11	20.57	20.60	20.29	20.34	11518604
2009-12-14	21.24	21.48	20.87	21.19	70499660
2009-12-15	21.06	21.55	20.98	21.54	38042152
2009-12-16	21.56	21.87	21.47	21.76	33782160
2009-12-17	21.62	21.85	21.38	21.76	38250500
2009-12-18	21.85	22.42	21.85	22.24	337553280
2009-12-21	22.24	22.27	21.66	21.88	44563792
2009-12-22	21.92	21.99	21.47	21.58	28819388
2009-12-23	21.62	21.75	21.41	21.54	23121728
2009-12-24	21.65	21.70	21.45	21.57	6912344
2009-12-28	21.61	21.75	21.52	21.69	13439224
2009-12-29	21.66	22.07	21.66	22.01	18744984
2009-12-30	21.87	22.07	21.87	22.04	12352352
2009-12-31	22.00	22.05	21.79	21.87	12643772
2010-01-04	22.00	22.19	21.87	22.04	20180696
2010-01-05	21.83	21.88	21.50	21.78	25834736
2010-01-06	21.75	21.77	21.48	21.49	16263400
2010-01-07	21.49	21.75	21.39	21.69	27846244
2010-01-08	21.71	21.85	21.56	21.75	11908428
2010-01-11	21.88	21.99	21.54	21.69	12914668
2010-01-12	21.65	21.76	21.46	21.59	12842768
2010-01-13	21.62	21.80	21.49	21.79	13428824
2010-01-14	21.74	21.88	21.63	21.86	18382192
2010-01-15	21.87	21.89	21.48	21.54	21303088
2010-01-19	21.54	22.10	21.43	21.96	15240420
2010-01-20	21.92	21.94	21.58	21.86	12771140
2010-01-21	21.86	21.98	21.03	21.11	28156820
2010-01-22	21.01	21.10	20.41	20.68	29782272
2010-01-25	20.85	20.95	20.35	20.51	16149040
2010-01-26	20.34	20.64	20.25	20.29	12442480
2010-01-27	20.22	21.03	20.15	20.98	19335820
2010-01-28	21.09	21.12	20.35	20.66	13070956
2010-01-29	20.65	21.25	20.47	20.51	20284572
2010-02-01	20.57	21.19	20.55	20.92	16099724
2010-02-02	21.07	21.12	20.88	21.00	14443832
2010-02-03	21.06	21.12	20.53	20.88	32197288
2010-02-04	21.31	21.55	20.70	20.76	66505844
2010-02-05	20.83	20.97	20.14	20.64	38695172
2010-02-08	20.73	21.10	20.64	20.76	23975260
2010-02-09	20.92	21.03	20.68	20.82	17968580
2010-02-10	20.87	20.98	20.72	20.91	14576316
2010-02-11	20.95	21.30	20.81	21.29	18044740
2010-02-12	21.13	21.24	20.91	21.20	22117504
2010-02-16	21.31	21.49	21.30	21.47	16066416
2010-02-17	21.50	21.64	21.44	21.61	14976432
2010-02-18	21.50	21.86	21.50	21.74	15294856
2010-02-19	21.50	21.75	21.37	21.70	13673440
2010-02-22	21.76	21.94	21.70	21.73	11572504
2010-02-23	21.76	21.90	21.52	21.53	19130680
2010-02-24	21.56	21.65	21.19	21.41	16209752
2010-02-25	21.19	21.36	20.94	21.31	14144516
2010-02-26	21.40	21.43	21.26	21.32	12478392
2010-03-01	21.38	21.74	21.32	21.71	13500236
2010-03-02	21.71	21.75	21.56	21.61	12903808
2010-03-03	21.65	21.80	21.56	21.70	13661624
2010-03-04	21.75	21.86	21.53	21.76	14577356
2010-03-05	21.85	22.14	21.78	22.13	19507384
2010-03-08	22.11	22.73	22.02	22.66	31265380
2010-03-09	22.56	22.92	22.47	22.54	36700764
2010-03-10	22.44	22.95	22.39	22.88	28439604
2010-03-11	22.74	23.32	22.70	23.19	55144160
2010-03-12	23.29	23.41	23.16	23.31	28642820
2010-03-15	23.22	23.29	22.78	23.10	20739140
2010-03-16	23.17	23.23	22.84	22.91	19071504
2010-03-17	23.03	23.10	22.81	22.88	14786264
2010-03-18	22.88	22.96	22.52	22.53	18770088
2010-03-19	22.63	22.69	22.17	22.21	24223808
2010-03-22	22.10	22.44	22.05	22.31	16674524
2010-03-23	22.38	22.58	22.31	22.50	13517784
2010-03-24	22.40	22.49	22.15	22.19	15611948
2010-03-25	22.42	22.95	22.37	22.60	20355724
2010-03-26	22.68	22.81	22.41	22.56	13539148
2010-03-29	22.64	22.79	22.54	22.56	11136600
2010-03-30	22.62	22.96	22.59	22.75	16334044
2010-03-31	22.68	23.05	22.63	22.76	12505056
2010-04-01	22.92	23.15	22.83	23.14	17464952
2010-04-05	23.26	23.30	23.03	23.12	15364276
2010-04-06	23.01	23.33	22.95	23.10	13813256
2010-04-07	23.13	23.13	22.66	22.68	14750832
2010-04-08	22.67	23.02	22.63	22.87	10771812
2010-04-09	22.99	23.15	22.91	23.13	9567164
2010-04-12	23.26	23.37	23.12	23.30	9323144
2010-04-13	23.35	23.45	23.04	23.20	11436424
2010-04-14	23.29	23.61	23.22	23.57	17329808
2010-04-15	23.59	23.82	23.48	23.61	20640340
2010-04-16	23.52	23.73	23.20	23.46	18782196
2010-04-19	23.30	23.55	23.02	23.28	12590988
2010-04-20	23.41	23.52	23.13	23.51	9092008
2010-04-21	23.59	23.60	23.22	23.28	11365464
2010-04-22	23.21	23.80	23.12	23.79	14662400
2010-04-23	24.05	24.21	23.81	24.15	12501740
2010-04-26	24.26	24.30	23.89	24.00	18274832
2010-04-27	23.99	24.06	23.22	23.24	17891756
2010-04-28	23.43	23.52	23.08	23.40	20430112
2010-04-29	23.44	23.65	23.03	23.21	29416908
2010-04-30	23.32	23.34	22.51	22.56	25079804
2010-05-03	22.64	22.82	22.11	22.32	31026188
2010-05-04	22.34	22.74	22.03	22.09	30629464
2010-05-05	21.69	21.99	21.00	21.61	37189652
2010-05-06	21.46	21.64	18.98	20.73	63950900
2010-05-07	20.77	21.04	20.19	20.57	45528880
2010-05-10	21.56	21.80	21.48	21.50	35109760
2010-05-11	21.28	21.31	20.79	21.04	47261704
2010-05-12	21.26	21.89	21.19	21.42	37132604
2010-05-13	21.47	22.00	21.13	21.43	31835376
2010-05-14	19.67	19.97	18.98	19.32	169857600
2010-05-17	19.69	19.81	18.42	18.68	90582292
2010-05-18	18.77	19.00	17.07	17.52	189339120
2010-05-19	17.68	18.55	17.68	18.24	131642612
2010-05-20	18.00	18.86	17.78	18.21	101645492
2010-05-21	18.00	19.00	18.00	18.55	79628904
2010-05-24	18.86	19.05	18.44	18.64	41195660
2010-05-25	18.27	18.46	17.94	18.24	45457132
2010-05-26	18.54	18.80	18.34	18.35	44416544
2010-05-27	18.75	18.80	18.23	18.42	39119600
2010-05-28	18.34	18.38	18.00	18.12	26590696
2010-06-01	18.12	18.40	17.84	17.87	25083116
2010-06-02	17.87	17.97	17.51	17.81	37624460
2010-06-03	17.98	18.30	17.92	18.21	39136172
2010-06-04	17.76	18.35	17.76	18.03	42141812
2010-06-07	18.00	18.45	17.89	17.97	30619020
2010-06-08	18.03	18.37	17.77	18.34	30512828
2010-06-09	18.53	18.87	18.30	18.45	35592344
2010-06-10	18.91	19.37	18.75	19.36	36383580
2010-06-11	19.13	19.22	18.84	19.02	30177468
2010-06-14	19.24	19.25	18.43	18.45	37461800
2010-06-15	18.62	19.24	18.48	19.23	31237860
2010-06-16	19.05	19.31	18.90	19.29	28151352
2010-06-17	19.45	19.78	19.32	19.56	29138772
2010-06-18	19.63	19.81	19.07	19.26	29735332
2010-06-21	19.49	20.95	18.86	20.23	115876212
2010-06-22	20.25	20.25	19.66	19.69	46871600
2010-06-23	19.74	19.74	19.20	19.44	27935196
2010-06-24	19.28	19.49	18.94	19.12	26279412
2010-06-25	19.26	19.35	18.91	19.17	24130084
2010-06-28	19.25	19.32	18.79	18.81	20525276
2010-06-29	18.57	18.62	17.78	17.86	39857652
2010-06-30	17.92	18.03	17.68	17.69	24717952
2010-07-01	17.75	18.25	17.53	18.22	30364148
2010-07-02	18.31	18.45	18.15	18.30	18806340
2010-07-06	18.46	18.58	17.95	18.07	23727088
2010-07-07	18.17	18.73	18.04	18.71	20874560
2010-07-08	18.88	18.95	18.51	18.77	16246640
2010-07-09	19.06	19.40	18.91	19.35	22483436
2010-07-12	19.00	19.34	18.97	19.13	15836484
2010-07-13	19.45	19.45	18.87	19.15	19931392
2010-07-14	19.14	19.25	18.91	19.07	12822684
2010-07-15	19.10	19.16	18.57	18.82	16490320
2010-07-16	18.40	18.44	17.82	17.86	39059772
2010-07-19	18.05	18.06	17.72	17.81	20018948
2010-07-20	17.68	18.42	17.63	18.40	19109192
2010-07-21	18.50	18.50	17.98	18.09	15917524
2010-07-22	18.29	18.64	18.26	18.62	19493376
2010-07-23	18.62	18.99	18.51	18.90	12661732
2010-07-26	18.92	19.13	18.84	19.02	15794304
2010-07-27	19.25	19.32	18.97	19.15	17357956
2010-07-28	19.04	19.21	18.78	18.80	25204956
2010-07-29	18.69	18.72	17.84	18.00	58877912
2010-07-30	17.90	18.41	17.84	18.34	30797740
2010-08-02	17.75	18.10	17.74	18.06	53886652
2010-08-03	17.91	18.38	17.86	18.25	34169892
2010-08-04	18.30	18.35	18.10	18.11	20502272
2010-08-05	18.03	18.10	17.83	17.88	30792860
2010-08-06	17.79	18.05	17.72	18.04	19363556
2010-08-09	18.28	18.72	18.20	18.69	28615508
2010-08-10	18.52	18.93	18.52	18.82	31068200
2010-08-11	18.50	18.59	18.25	18.38	23116436
2010-08-12	18.20	18.55	18.13	18.25	24677660
2010-08-13	18.24	18.28	18.04	18.06	14571968
2010-08-16	18.02	18.31	17.95	18.21	10701168
2010-08-17	18.36	18.44	18.11	18.34	13334472
2010-08-18	18.27	18.35	18.13	18.22	12232472
2010-08-19	18.11	18.18	17.88	17.91	18442040
2010-08-20	17.82	17.90	17.40	17.53	31541996
2010-08-23	17.64	17.83	17.40	17.53	18395632
2010-08-24	17.38	17.74	17.25	17.67	26749664
2010-08-25	17.58	18.04	17.57	17.72	22405492
2010-08-26	17.80	17.85	17.47	17.48	14116992
2010-08-27	17.60	17.78	17.40	17.78	15659640
2010-08-30	17.74	17.85	17.39	17.39	14006080
2010-08-31	17.39	17.52	17.00	17.25	23221732
2010-09-01	17.46	17.69	17.27	17.63	17296876
2010-09-02	17.75	18.06	17.67	18.00	16779880
2010-09-03	18.25	18.29	18.02	18.13	14073828
2010-09-07	17.97	18.25	17.84	17.88	14419172
2010-09-08	17.59	17.67	17.08	17.14	45040792
2010-09-09	17.20	17.24	16.52	16.70	53063840
2010-09-10	16.71	17.12	16.67	17.02	31405648
2010-09-13	17.00	17.00	16.23	16.37	60564280
2010-09-14	16.41	16.99	16.39	16.78	39646272
2010-09-15	16.93	17.38	16.90	17.23	43086564
2010-09-16	17.20	17.30	17.01	17.10	29814936
2010-09-17	17.19	17.25	17.05	17.12	41973964
2010-09-20	17.13	17.58	17.02	17.58	29390764
2010-09-21	17.61	17.78	17.38	17.49	25312856
2010-09-22	17.52	17.72	17.49	17.66	25844604
2010-09-23	17.52	17.87	17.47	17.75	26983612
2010-09-24	17.94	18.09	17.84	18.09	21037500
2010-09-27	18.19	18.37	17.98	18.25	20098556
2010-09-28	18.23	18.40	18.14	18.32	29216568
2010-09-29	18.25	18.63	18.22	18.60	27881932
2010-09-30	18.69	18.74	18.45	18.57	23154068
2010-10-01	18.69	18.69	18.29	18.33	18121336
2010-10-04	18.32	18.59	18.15	18.31	23158180
2010-10-05	18.53	18.75	18.42	18.75	20661720
2010-10-06	18.77	18.88	18.45	18.56	15122536
2010-10-07	18.57	18.70	18.39	18.40	9977192
2010-10-08	18.42	18.51	18.29	18.50	9386192
2010-10-11	18.46	18.70	18.46	18.57	10399732
2010-10-12	18.53	18.63	18.39	18.56	13899112
2010-10-13	18.68	19.25	18.58	19.24	29855956
2010-10-14	19.17	19.43	19.07	19.29	21305428
2010-10-15	19.44	19.48	19.16	19.40	14347960
2010-10-18	19.38	19.59	19.19	19.59	20173508
2010-10-19	19.40	19.89	19.31	19.39	28977072
2010-10-20	19.44	19.98	19.32	19.88	19825360
2010-10-21	19.86	20.22	19.65	19.80	19506260
2010-10-22	19.79	19.97	19.68	19.82	14814096
2010-10-25	20.00	20.18	19.91	20.16	16520832
2010-10-26	20.05	20.08	19.85	20.01	15636504
2010-10-27	20.07	20.15	19.79	19.98	20665208
2010-10-28	19.84	19.88	18.83	19.11	44468664
2010-10-29	19.10	19.61	19.09	19.54	22874084
2010-11-01	19.65	19.70	19.18	19.33	13683664
2010-11-02	19.54	19.67	19.37	19.61	15395528
2010-11-03	19.64	19.81	19.50	19.75	14126516
2010-11-04	19.93	20.03	19.77	20.00	20205360
2010-11-05	20.07	20.12	19.79	19.95	23770244
2010-11-08	19.85	19.96	19.65	19.68	12236228
2010-11-09	19.75	19.87	19.51	19.58	10807532
2010-11-10	19.63	19.83	19.50	19.82	11912100
2010-11-11	19.73	19.87	19.51	19.81	9206272
2010-11-12	19.64	19.70	19.23	19.24	13318956
2010-11-15	19.38	19.47	19.08	19.09	13313120
2010-11-16	18.89	19.08	18.57	18.75	20379268
2010-11-17	18.73	19.09	18.72	18.93	14879980
2010-11-18	19.07	19.28	19.04	19.24	17203968
2010-11-19	19.20	19.39	19.19	19.26	10312700
2010-11-22	19.17	19.25	18.82	18.87	19955440
2010-11-23	18.75	18.79	18.63	18.66	14631784
2010-11-24	18.88	19.00	18.79	18.96	17355372
2010-11-26	18.83	18.95	18.81	18.87	4349324
2010-11-29	18.81	18.81	18.23	18.55	21580376
2010-11-30	18.39	18.57	18.31	18.46	18545752
2010-12-01	18.74	18.87	18.61	18.81	22347168
2010-12-02	18.89	19.27	18.88	19.25	26764876
2010-12-03	19.18	19.39	19.06	19.34	20681180
2010-12-06	19.33	19.59	19.29	19.58	18351080
2010-12-07	19.75	19.94	19.20	19.22	25379840
2010-12-08	19.25	19.54	19.25	19.49	14311540
2010-12-09	19.54	19.80	19.33	19.78	14864276
2010-12-10	19.76	20.06	19.76	20.05	23736420
2010-12-13	20.08	20.44	19.88	20.22	40988212
2010-12-14	20.19	20.30	20.04	20.16	24789504
2010-12-15	20.05	20.10	19.19	19.24	45801820
2010-12-16	19.30	19.88	16.65	16.80	202230800
2010-12-17	17.08	17.15	16.63	16.73	167890540
2010-12-20	16.88	17.06	16.75	17.00	64217472
2010-12-21	17.17	17.21	16.97	17.01	43485012
2010-12-22	17.07	17.19	17.02	17.14	23299228
2010-12-23	17.08	17.23	17.07	17.18	16604000
2010-12-27	17.17	17.79	17.16	17.70	31077032
2010-12-28	17.84	17.95	17.63	17.68	19132344
2010-12-29	17.73	17.80	17.58	17.65	13004328
2010-12-30	17.68	17.69	17.53	17.57	11021080
2010-12-31	17.57	17.62	17.49	17.60	11102916
2011-01-03	17.60	17.73	17.55	17.63	25714036
2011-01-04	17.73	17.74	17.57	17.65	18142224
2011-01-05	17.71	18.08	17.67	18.02	38524460
2011-01-06	18.18	18.39	18.13	18.29	28362328
2011-01-07	18.36	18.39	18.13	18.24	28251156
2011-01-10	18.18	18.31	17.95	17.95	18216412
2011-01-11	18.01	18.13	17.89	17.97	20599368
2011-01-12	18.00	18.16	18.00	18.15	18546348
2011-01-13	18.28	18.32	17.73	17.79	28116140
2011-01-14	17.82	17.89	17.69	17.78	25176972
2011-01-18	17.82	17.84	17.69	17.80	19345588
2011-01-19	17.74	17.76	17.11	17.28	42852652
2011-01-20	17.17	17.89	16.88	17.67	81381080
2011-01-21	17.63	17.75	17.48	17.54	24787960
2011-01-24	17.56	17.96	17.55	17.95	22924176
2011-01-25	17.79	18.10	17.58	17.90	30285300
2011-01-26	17.98	18.04	17.74	17.75	17841196
2011-01-27	17.77	17.81	17.63	17.65	19416888
2011-01-28	17.70	17.73	17.36	17.37	25067056
2011-01-31	17.48	17.59	17.34	17.46	24630964
2011-02-01	17.55	17.93	17.55	17.68	25482648
2011-02-02	17.77	18.02	17.69	18.02	27162264
2011-02-03	17.93	18.12	17.75	17.91	33486328
2011-02-04	18.00	18.25	17.90	18.23	28843824
2011-02-07	18.25	18.54	18.23	18.48	22242672
2011-02-08	18.49	18.65	18.46	18.64	15375860
2011-02-09	18.45	18.68	18.28	18.32	18678828
2011-02-10	18.23	18.79	18.23	18.69	24752684
2011-02-11	18.65	18.78	18.57	18.73	17281088
2011-02-14	18.75	19.24	18.63	18.94	28975424
2011-02-15	18.93	18.98	18.77	18.90	15855428
2011-02-16	18.94	19.05	18.87	18.99	20146852
2011-02-17	18.94	19.18	18.86	19.04	23479440
2011-02-18	19.15	19.27	18.89	18.96	26012268
2011-02-22	18.59	18.78	18.28	18.44	31594144
2011-02-23	18.41	18.64	18.20	18.22	28720176
2011-02-24	18.17	18.56	18.16	18.48	19613696
2011-02-25	18.55	18.85	18.55	18.67	24870688
2011-02-28	18.72	18.82	18.26	18.26	24859988
2011-03-01	18.47	18.72	18.13	18.18	27007820
2011-03-02	18.15	18.56	18.13	18.49	21544344
2011-03-03	18.68	18.98	18.64	18.96	20389752
2011-03-04	18.97	18.99	18.51	18.67	19526808
2011-03-07	18.65	18.81	18.50	18.54	18646060
2011-03-08	18.61	18.73	18.33	18.54	33502308
2011-03-09	18.60	18.67	18.33	18.43	17872648
2011-03-10	18.33	18.33	17.81	17.85	28562104
2011-03-11	17.85	18.20	17.81	18.13	17340572
2011-03-14	17.98	18.18	17.91	17.97	13981156
2011-03-15	17.73	17.95	17.61	17.80	24200468
2011-03-16	17.86	17.99	17.67	17.74	24078732
2011-03-17	17.90	18.00	17.78	17.86	13803164
2011-03-18	18.03	18.04	17.73	17.86	25287140
2011-03-21	17.96	18.08	17.91	17.99	14813024
2011-03-22	17.95	17.99	17.80	17.90	15361500
2011-03-23	17.84	18.09	17.84	18.00	17583784
2011-03-24	18.06	18.21	17.89	18.17	20566296
2011-03-25	18.12	18.23	18.01	18.02	29474092
2011-03-28	18.10	18.28	17.99	18.19	23201616
2011-03-29	18.09	18.12	17.94	18.05	23559224
2011-03-30	18.49	18.84	18.42	18.56	58370880
2011-03-31	18.63	18.73	18.40	18.41	18565596
2011-04-01	18.50	18.62	18.32	18.56	17280584
2011-04-04	18.55	18.81	18.51	18.81	15529676
2011-04-05	18.80	18.98	18.70	18.91	18095956
2011-04-06	18.93	19.00	18.88	19.00	18135584
2011-04-07	19.03	19.14	18.93	19.10	22096328
2011-04-08	19.21	19.43	19.08	19.18	23985556
2011-04-11	19.20	19.44	19.18	19.43	19012996
2011-04-12	19.23	19.40	19.19	19.26	20513936
2011-04-13	19.34	19.50	19.30	19.38	18267660
2011-04-14	19.29	19.32	19.04	19.08	18609496
2011-04-15	19.12	19.25	19.02	19.12	20262388
2011-04-18	18.90	19.08	18.86	18.92	15340132
2011-04-19	18.87	19.00	18.79	18.98	14265048
2011-04-20	19.15	19.48	19.10	19.34	14852140
2011-04-21	19.32	19.50	19.26	19.44	10998624
2011-04-25	19.46	19.47	19.33	19.44	7127436
2011-04-26	19.45	19.75	19.35	19.69	15134040
2011-04-27	19.70	19.74	19.47	19.72	8988476
2011-04-28	19.71	19.71	19.39	19.42	11427156
2011-04-29	19.46	19.61	18.56	19.53	10877496
2011-05-02	19.62	19.92	19.62	19.79	13506348
2011-05-03	19.91	20.04	19.83	20.00	18963460
2011-05-04	19.96	20.04	19.76	19.94	17356676
2011-05-05	19.78	19.84	19.55	19.68	20999240
2011-05-06	19.63	19.97	19.57	19.85	29764704
2011-05-09	19.78	20.00	19.76	19.97	19099588
2011-05-10	19.99	20.18	19.93	20.09	19716044
2011-05-11	20.05	20.06	19.74	19.84	17670700
2011-05-12	19.77	20.01	19.77	19.98	25083560
2011-05-13	19.97	20.05	19.93	19.98	21491084
2011-05-16	19.79	20.33	19.78	19.99	18765464
2011-05-17	19.95	20.20	19.94	20.15	22115204
2011-05-18	20.11	20.11	19.87	20.00	20134148
2011-05-19	20.03	20.04	19.85	19.91	14954532
2011-05-20	19.92	19.96	19.56	19.56	17223008
2011-05-23	19.27	19.44	19.15	19.23	18266536
2011-05-24	19.25	19.44	19.17	19.40	14828252
2011-05-25	19.24	19.77	19.15	19.69	18004396
2011-05-26	19.64	19.84	19.41	19.82	21125844
2011-05-27	19.67	19.96	19.59	19.95	15344604
2011-05-31	20.01	20.28	20.00	20.27	15274752
2011-06-01	20.19	20.19	19.80	19.80	17736176
2011-06-02	19.80	20.21	19.79	20.18	19466132
2011-06-03	19.95	20.09	19.74	19.78	18956168
2011-06-06	19.75	19.89	19.54	19.55	17627612
2011-06-07	19.70	20.03	19.63	19.96	27860616
2011-06-08	19.67	19.67	18.59	19.18	80786208
2011-06-09	19.07	19.18	18.97	19.11	32073888
2011-06-10	19.05	19.08	18.64	18.67	29469944
2011-06-13	18.71	18.79	18.58	18.72	20821576
2011-06-14	18.78	19.07	18.71	18.98	30033764
2011-06-15	18.89	19.01	18.70	18.71	22775476
2011-06-16	18.70	18.85	18.60	18.72	21042152
2011-06-17	18.85	18.87	18.55	18.61	25859200
2011-06-20	18.57	18.59	18.41	18.51	22546744
2011-06-21	18.64	18.80	18.54	18.75	25295140
2011-06-22	18.74	18.99	18.64	18.67	17727780
2011-06-23	18.55	18.85	18.50	18.83	20405584
2011-06-24	18.83	18.84	18.33	18.34	39705772
2011-06-27	18.45	18.51	18.28	18.47	20881200
2011-06-28	18.57	18.86	18.55	18.82	23297580
2011-06-29	18.98	21.83	18.70	20.28	132109072
2011-06-30	21.53	21.84	20.98	21.07	119925728
2011-07-01	21.03	22.23	20.94	21.99	61742912
2011-07-05	21.74	22.20	21.59	22.08	33091920
2011-07-06	21.96	22.31	21.71	22.05	33624608
2011-07-07	22.05	22.71	22.00	22.54	48531120
2011-07-08	22.24	22.54	22.10	22.43	20818788
2011-07-11	22.15	22.31	21.92	21.98	25734236
2011-07-12	22.01	22.20	21.90	21.93	18430028
2011-07-13	22.04	22.49	22.01	22.19	18863672
2011-07-14	22.06	22.35	21.95	21.99	17217448
2011-07-15	22.17	22.22	21.93	22.19	16001100
2011-07-18	22.08	22.23	21.93	22.02	13515624
2011-07-19	22.12	22.32	22.05	22.30	21594504
2011-07-20	22.37	22.37	22.06	22.16	9482332
2011-07-21	22.26	22.60	22.01	22.01	21040780
2011-07-22	22.03	22.45	22.03	22.38	9036432
2011-07-25	22.16	22.56	22.09	22.27	13357044
2011-07-26	22.26	22.50	22.18	22.30	10711664
2011-07-27	22.08	22.25	21.81	21.94	24105812
2011-07-28	22.03	22.24	21.67	21.73	19237172
2011-07-29	21.46	21.56	20.90	21.39	16710604
2011-08-01	21.75	21.83	21.27	21.42	13514196
2011-08-02	21.25	21.60	20.89	20.89	17327128
2011-08-03	21.13	21.94	20.95	21.87	35314860
2011-08-04	21.69	21.70	21.22	21.25	38839260
2011-08-05	21.34	21.42	20.22	20.85	33629336
2011-08-08	20.05	20.45	19.52	19.81	58533064
2011-08-09	20.09	20.72	19.03	20.69	58709836
2011-08-10	20.32	20.41	19.76	19.82	38429376
2011-08-11	20.04	21.42	19.93	21.13	37360108
2011-08-12	21.28	21.45	20.86	20.96	16598436
2011-08-15	21.28	21.56	21.13	21.47	18328424
2011-08-16	21.25	21.59	21.15	21.46	20360324
2011-08-17	21.49	21.55	20.83	21.00	19089916
2011-08-18	20.38	20.69	19.99	20.07	32999712
2011-08-19	19.83	20.42	19.83	19.90	31172064
2011-08-22	20.31	20.38	19.81	19.95	19341580
2011-08-23	20.06	20.95	19.95	20.94	20076188
2011-08-24	20.90	21.65	20.78	21.60	29151364
2011-08-25	21.62	21.73	20.99	21.03	24274348
2011-08-26	20.88	21.49	20.67	21.46	21498636
2011-08-29	21.75	21.98	21.52	21.65	18569480
2011-08-30	21.66	22.08	21.58	21.98	16622740
2011-08-31	22.13	22.21	21.69	21.97	24092616
2011-09-01	21.93	22.24	21.76	21.93	20801720
2011-09-02	21.43	21.78	21.28	21.39	15813796
2011-09-06	20.81	21.56	20.81	21.47	15808924
2011-09-07	21.71	22.13	21.68	22.12	16553324
2011-09-08	21.94	22.28	21.86	21.87	18394112
2011-09-09	21.72	22.10	21.49	21.59	26492392
2011-09-12	21.43	21.87	21.37	21.86	19608352
2011-09-13	21.92	21.98	21.67	21.94	17471668
2011-09-14	22.06	22.55	21.89	22.40	26147380
2011-09-15	22.50	22.65	22.09	22.63	21478808
2011-09-16	22.66	22.88	22.41	22.71	50281420
2011-09-19	22.37	22.67	22.17	22.51	22094304
2011-09-20	22.60	23.69	22.57	23.21	36063972
2011-09-21	23.16	23.53	22.85	22.86	28070636
2011-09-22	22.19	22.50	21.55	22.08	35693288
2011-09-23	21.99	22.73	21.99	22.52	21525788
2011-09-26	22.75	22.88	22.04	22.57	19095224
2011-09-27	22.78	22.93	22.28	22.37	20068048
2011-09-28	22.45	22.46	21.87	21.91	17090008
2011-09-29	22.24	22.24	21.50	21.92	15552936
2011-09-30	21.56	21.91	21.31	21.43	17955956
2011-10-03	21.24	21.66	21.06	21.07	26223264
2011-10-04	20.76	21.27	20.43	21.20	31415480
2011-10-05	21.15	21.36	20.81	21.25	25113748
2011-10-06	21.22	21.82	21.11	21.78	19486148
2011-10-07	21.86	22.00	21.44	21.56	17553004
2011-10-10	21.95	22.32	21.85	22.31	13325336
2011-10-11	22.18	22.72	22.11	22.63	17626752
2011-10-12	22.75	23.08	22.68	22.79	19065056
2011-10-13	22.63	23.23	22.62	23.15	13193332
2011-10-14	23.36	23.66	23.29	23.48	15800640
2011-10-17	23.28	23.48	22.76	22.80	13842720
2011-10-18	22.78	23.63	22.65	23.48	14399640
2011-10-19	23.55	23.62	22.47	22.52	21665024
2011-10-20	22.70	22.99	22.57	22.84	17646036
2011-10-21	23.12	23.36	22.98	23.36	14131784
2011-10-24	23.32	23.60	23.30	23.55	12140260
2011-10-25	23.38	23.41	22.64	22.67	16826756
2011-10-26	23.04	23.18	22.40	23.01	26746236
2011-10-27	22.75	23.62	22.65	23.60	41573520
2011-10-28	23.31	23.94	23.31	23.78	23299708
2011-10-31	23.57	23.97	23.31	23.32	17825716
2011-11-01	22.79	23.12	22.50	22.51	30541304
2011-11-02	23.26	23.50	22.78	22.88	24565632
2011-11-03	23.02	23.45	22.57	23.30	18412556
2011-11-04	23.08	23.41	22.91	23.16	13608344
2011-11-07	23.20	23.33	22.88	23.24	9647064
2011-11-08	23.36	23.67	23.35	23.64	19603148
2011-11-09	23.07	23.53	23.07	23.28	19596828
2011-11-10	23.59	23.59	23.15	23.26	11248528
2011-11-11	23.45	23.91	23.43	23.79	13648532
2011-11-14	23.65	23.93	23.39	23.46	10431828
2011-11-15	23.51	23.96	23.46	23.91	14152948
2011-11-16	23.64	23.75	23.29	23.35	13000964
2011-11-17	23.42	23.50	22.72	22.85	17229068
2011-11-18	22.88	22.91	22.61	22.70	12905956
2011-11-21	22.42	22.97	22.28	22.80	15846972
2011-11-22	22.74	23.05	22.66	22.71	13469776
2011-11-23	22.59	22.94	22.30	22.32	21065732
2011-11-25	22.26	22.60	22.20	22.26	6933564
2011-11-28	22.92	23.44	22.78	23.37	14793124
2011-11-29	23.37	23.38	23.14	23.23	14513388
2011-11-30	23.71	24.26	23.66	24.24	21504968
2011-12-01	23.98	24.57	23.94	24.44	19043304
2011-12-02	24.60	24.65	24.20	24.30	12927944
2011-12-05	24.57	24.57	23.80	24.02	16733684
2011-12-06	24.01	24.07	23.77	23.84	14137092
2011-12-07	23.82	24.36	23.76	24.27	16055416
2011-12-08	24.24	24.47	23.90	23.95	14239508
2011-12-09	24.16	24.37	23.88	24.30	11973676
2011-12-12	24.16	24.35	23.96	24.23	13644028
2011-12-13	24.36	24.39	23.88	23.98	13565044
2011-12-14	23.93	24.19	23.76	24.09	19154540
2011-12-15	24.33	24.33	23.89	23.96	21020056
2011-12-16	24.17	24.44	24.10	24.36	17556688
2011-12-19	24.38	24.84	24.38	24.65	23544224
2011-12-20	24.88	25.38	24.84	25.34	27455020
2011-12-21	25.28	25.32	24.88	25.18	15243924
2011-12-22	25.15	25.49	25.03	25.14	13439552
2011-12-23	25.23	25.63	25.13	25.62	7803108
2011-12-27	25.62	25.86	25.48	25.48	8720080
2011-12-28	25.42	25.50	25.15	25.18	9969500
2011-12-29	25.25	25.81	25.21	25.79	8638848
2011-12-30	25.79	25.80	25.37	25.38	8596032
2012-01-03	25.85	25.85	25.46	25.75	16838136
2012-01-04	25.42	25.62	25.00	25.29	16527052
2012-01-05	25.18	25.55	24.92	25.48	12096464
2012-01-06	25.49	25.56	25.06	25.18	13088980
2012-01-09	25.25	25.30	24.70	24.98	18003796
2012-01-10	25.22	25.24	24.86	24.95	18713452
2012-01-11	24.75	24.88	24.58	24.78	19015668
2012-01-12	24.85	25.42	24.84	25.34	16709072
2012-01-13	25.18	25.45	25.07	25.19	16626996
2012-01-17	25.33	25.74	25.30	25.63	17021644
2012-01-18	25.54	25.97	25.53	25.95	11752584
2012-01-19	26.04	26.05	25.56	25.59	14570484
2012-01-20	25.60	25.63	24.95	25.15	20035644
2012-01-23	25.19	25.22	24.70	24.90	16166224
2012-01-24	24.76	25.32	24.75	25.25	12141096
2012-01-25	25.15	25.24	24.95	25.14	15088312
2012-01-26	25.18	25.54	25.00	25.22	13939508
2012-01-27	25.10	25.38	24.98	25.26	11362940
2012-01-30	25.04	25.13	24.88	24.97	12478104
2012-01-31	25.12	25.20	24.96	25.16	13240816
2012-02-01	25.30	25.68	25.15	25.63	15377860
2012-02-02	25.95	26.78	25.90	26.52	33745148
2012-02-03	26.70	26.96	26.65	26.76	16533912
2012-02-06	26.74	27.07	26.70	26.84	13351808
2012-02-07	26.87	26.89	26.52	26.75	13051404
2012-02-08	26.94	27.16	26.76	27.09	22741688
2012-02-09	28.27	28.73	28.01	28.11	39608028
2012-02-10	27.95	28.50	27.85	28.48	21889124
2012-02-13	28.56	28.79	28.09	28.18	22079884
2012-02-14	28.03	28.81	28.02	28.81	17963552
2012-02-15	28.94	29.30	28.66	28.78	21701172
2012-02-16	28.87	28.93	28.40	28.45	15973312
2012-02-17	28.60	28.81	28.45	28.75	15517240
2012-02-21	28.82	29.00	28.46	28.55	10819604
2012-02-22	28.45	29.19	28.33	29.09	14382232
2012-02-23	29.09	29.20	28.92	29.12	10890688
2012-02-24	29.12	29.44	28.98	29.39	11094640
2012-02-27	29.27	29.33	29.08	29.22	15815004
2012-02-28	29.29	29.74	29.26	29.74	11937600
2012-02-29	29.76	29.84	29.00	29.09	15219932
2012-03-01	29.36	29.50	29.14	29.30	11174512
2012-03-02	29.13	29.24	28.90	29.04	12218528
2012-03-05	29.04	29.21	28.98	29.06	10156788
2012-03-06	28.81	28.88	28.39	28.71	13304492
2012-03-07	28.93	29.03	28.74	28.91	10697508
2012-03-08	29.17	29.55	29.01	29.49	9524468
2012-03-09	29.52	29.60	29.25	29.29	8457336
2012-03-12	29.26	29.39	29.02	29.13	7709204
2012-03-13	29.23	29.35	28.92	29.32	12792308
2012-03-14	29.33	29.47	29.12	29.19	14996364
2012-03-15	29.16	29.37	29.08	29.25	13293700
2012-03-16	29.36	29.38	29.07	29.17	16008608
2012-03-19	29.11	29.93	29.04	29.71	15919544
2012-03-20	29.54	29.65	29.00	29.13	10588652
2012-03-21	29.27	29.41	29.15	29.19	8426932
2012-03-22	29.04	29.38	29.00	29.32	9367692
2012-03-23	29.38	29.75	29.23	29.70	10155344
2012-03-26	29.84	30.17	29.31	30.02	16368172
2012-03-27	30.00	30.07	29.89	29.95	10661864
2012-03-28	29.92	30.08	29.63	29.84	8991692
2012-03-29	29.64	29.80	29.39	29.75	8690816
2012-03-30	29.77	29.80	29.40	29.50	12001932
2012-04-02	29.50	29.98	29.28	29.75	11777408
2012-04-03	29.71	30.15	29.59	30.09	15694784
2012-04-04	29.87	29.92	29.55	29.75	10308448
2012-04-05	29.58	30.29	29.52	30.25	13401264
2012-04-09	29.92	30.09	29.68	29.88	13298732
2012-04-10	29.87	29.94	29.15	29.19	10680048
2012-04-11	29.51	29.74	29.24	29.35	14171120
2012-04-12	29.37	30.29	29.30	30.26	17166072
2012-04-13	30.10	30.92	30.08	30.79	21497244
2012-04-16	30.76	30.76	30.01	30.21	18308548
2012-04-17	30.41	30.63	30.31	30.52	10328888
2012-04-18	30.40	30.62	30.33	30.45	8484824
2012-04-19	30.32	30.57	30.13	30.30	8525612
2012-04-20	30.46	30.54	30.15	30.25	7840860
2012-04-23	30.06	30.20	29.12	29.53	17350020
2012-04-24	29.59	29.81	29.37	29.73	9441192
2012-04-25	29.94	30.60	29.89	30.45	12150428
2012-04-26	30.47	30.88	30.38	30.80	11110708
2012-04-27	30.94	31.05	30.72	30.88	9787128
2012-04-30	31.03	31.04	30.58	30.75	9374916
2012-05-01	30.87	31.34	30.76	30.77	17182616
2012-05-02	30.40	30.80	30.17	30.55	25366712
2012-05-03	30.50	30.63	28.85	29.10	47838396
2012-05-04	29.06	29.72	28.83	29.45	23410916
2012-05-07	29.24	29.77	29.24	29.63	13476552
2012-05-08	29.53	29.77	29.04	29.54	14601628
2012-05-09	29.33	29.75	29.14	29.36	17678408
2012-05-10	29.58	29.87	29.41	29.54	13471088
2012-05-11	29.34	29.74	29.31	29.48	8139992
2012-05-14	29.21	29.59	28.96	29.18	16247228
2012-05-15	29.11	29.47	29.11	29.15	12589468
2012-05-16	29.25	29.55	29.08	29.38	17339216
2012-05-17	29.25	29.57	28.75	28.75	17822288
2012-05-18	28.71	28.81	28.13	28.16	25940012
2012-05-21	28.32	29.08	28.17	29.06	13272116
2012-05-22	29.10	29.81	29.10	29.60	18594252
2012-05-23	29.41	29.87	29.35	29.79	16557796
2012-05-24	29.93	30.25	29.69	29.94	12749408
2012-05-25	29.85	30.10	29.74	29.84	11779944
2012-05-29	30.04	30.24	29.75	30.07	18007528
2012-05-30	29.68	29.94	29.37	29.37	18354500
2012-05-31	29.44	29.59	28.68	28.80	21008832
2012-06-01	28.41	28.72	27.99	28.06	18661608
2012-06-04	28.01	28.61	28.01	28.54	16648128
2012-06-05	28.44	28.63	28.29	28.45	11375040
2012-06-06	28.74	29.13	28.71	29.09	12384536
2012-06-07	29.46	29.50	29.14	29.20	9158668
2012-06-08	29.10	29.15	28.86	29.15	10377488
2012-06-11	29.32	29.48	29.06	29.09	10943560
2012-06-12	29.10	29.29	28.93	29.29	10398444
2012-06-13	28.95	29.24	28.66	28.73	14890836
2012-06-14	28.82	29.25	28.57	29.12	13152580
2012-06-15	29.34	29.63	29.23	29.60	12568732
2012-06-18	29.50	30.12	29.37	30.03	10936144
2012-06-19	30.22	30.40	30.13	30.34	10270092
2012-06-20	30.28	30.65	30.26	30.65	12703852
2012-06-21	30.65	30.72	29.83	29.87	13061528
2012-06-22	30.06	31.24	29.83	31.24	37236324
2012-06-25	30.72	30.82	30.29	30.32	16163848
2012-06-26	30.44	30.98	30.42	30.79	13129620
2012-06-27	30.84	31.03	30.63	30.86	13768292
2012-06-28	30.75	30.85	29.89	30.38	11515568
2012-06-29	30.82	31.01	30.38	30.91	15931580
2012-07-02	31.07	31.70	31.00	31.66	17048972
2012-07-03	31.62	31.75	31.42	31.59	6369160
2012-07-05	31.44	31.87	31.42	31.75	11297792
2012-07-06	31.52	31.68	31.20	31.32	9630948
2012-07-09	30.79	31.01	30.26	30.91	17686908
2012-07-10	31.08	31.19	30.45	30.57	18204064
2012-07-11	30.48	30.56	29.90	30.19	11644148
2012-07-12	29.78	30.86	29.78	30.66	15067460
2012-07-13	30.63	31.16	30.54	31.02	12132524
2012-07-16	32.05	32.75	31.47	31.79	30607560
2012-07-17	32.03	32.06	31.51	32.06	10766548
2012-07-18	31.88	32.20	31.85	31.96	11903216
2012-07-19	32.08	32.16	31.33	31.35	13832760
2012-07-20	31.15	31.55	30.91	31.44	11817324
2012-07-23	31.01	31.27	30.81	31.12	11404384
2012-07-24	31.13	31.19	30.32	30.66	13512288
2012-07-25	30.85	31.02	30.39	30.55	15316808
2012-07-26	31.24	32.05	31.05	31.69	21038072
2012-07-27	31.73	32.38	31.43	32.29	13939620
2012-07-30	32.21	33.09	32.18	32.71	12652676
2012-07-31	32.61	32.67	32.13	32.27	8964476
2012-08-01	32.13	32.35	31.75	31.87	11611976
2012-08-02	31.70	32.32	31.55	32.32	11112168
2012-08-03	32.59	32.89	32.22	32.75	12934248
2012-08-06	32.75	33.15	32.66	32.76	9227404
2012-08-07	32.71	32.86	32.34	32.60	13179312
2012-08-08	32.70	32.88	32.60	32.79	7966688
2012-08-09	32.72	32.74	31.94	32.13	14204124
2012-08-10	32.05	32.32	32.00	32.27	5984760
2012-08-13	32.16	32.25	31.85	32.08	6453792
2012-08-14	32.28	32.55	32.14	32.47	8732632
2012-08-15	32.30	32.58	32.15	32.27	7735456
2012-08-16	32.18	32.49	32.18	32.42	9121016
2012-08-17	32.50	32.51	32.07	32.17	9582372
2012-08-20	32.15	32.18	32.00	32.04	8674228
2012-08-21	32.18	32.31	31.75	31.88	7605040
2012-08-22	31.72	32.13	31.63	32.03	8865900
2012-08-23	31.98	32.13	31.69	31.79	6999896
2012-08-24	31.65	31.76	31.45	31.67	10650724
2012-08-27	31.82	32.04	31.76	31.92	8820352
2012-08-28	31.97	32.06	31.81	31.85	7862600
2012-08-29	31.89	32.01	31.68	32.01	8583568
2012-08-30	31.78	31.78	31.55	31.68	8573264
2012-08-31	31.88	32.09	31.57	32.06	13788300
2012-09-04	32.09	32.29	31.91	32.13	10203108
2012-09-05	32.22	32.25	31.74	31.90	12698592
2012-09-06	32.05	32.38	31.95	32.38	15700600
2012-09-07	32.38	32.49	32.17	32.43	10789020
2012-09-10	32.11	32.47	32.11	32.17	11633248
2012-09-11	32.22	33.11	32.20	32.87	15890116
2012-09-12	32.91	33.37	32.90	33.37	14656664
2012-09-13	33.24	34.16	33.15	33.75	15749020
2012-09-14	33.81	33.83	33.44	33.56	13290724
2012-09-17	33.62	33.71	33.41	33.47	10648912
2012-09-18	33.27	33.46	33.13	33.42	13193048
2012-09-19	33.47	33.88	33.43	33.70	11977196
2012-09-20	33.57	33.71	33.37	33.65	12779332
2012-09-21	33.83	33.99	33.73	33.75	29237072
2012-09-24	33.53	33.74	33.38	33.44	10530300
2012-09-25	33.46	33.85	33.41	33.64	15398332
2012-09-26	33.54	33.64	33.10	33.13	10637188
2012-09-27	33.18	33.56	33.13	33.48	8432464
2012-09-28	33.50	33.66	33.31	33.57	9431660
2012-10-01	33.72	34.48	33.72	34.18	14702260
2012-10-02	34.15	34.28	33.87	34.00	10041324
2012-10-03	34.16	34.65	34.00	34.63	11717264
2012-10-04	34.70	34.96	34.55	34.92	8477560
2012-10-05	35.19	35.40	34.88	35.07	11280536
2012-10-08	34.75	34.88	34.64	34.68	6803212
2012-10-09	34.79	34.85	34.18	34.19	9979596
2012-10-10	34.16	34.50	34.08	34.36	8050348
2012-10-11	34.55	34.96	34.55	34.76	14060712
2012-10-12	34.84	35.00	34.61	34.78	8117316
2012-10-15	34.84	35.06	34.65	34.97	9695032
2012-10-16	35.05	35.44	35.01	35.29	8325236
2012-10-17	35.29	35.69	35.20	35.64	10125696
2012-10-18	35.59	35.78	35.28	35.47	11241392
2012-10-19	35.58	35.59	34.94	34.99	10135188
2012-10-22	34.95	35.01	34.51	34.75	9782660
2012-10-23	34.49	34.50	33.98	34.16	11923188
2012-10-24	34.38	34.59	34.11	34.12	11477644
2012-10-25	34.46	34.68	34.13	34.39	15875432
2012-10-26	34.46	34.72	34.22	34.58	12148872
2012-10-31	34.40	34.99	34.35	34.69	14307108
2012-11-01	35.21	36.09	35.08	35.97	21309800
2012-11-02	36.02	36.60	35.85	35.85	18498684
2012-11-05	35.69	35.97	35.31	35.38	13863972
2012-11-06	35.62	36.21	35.48	35.97	9090012
2012-11-07	35.64	35.90	35.38	35.64	10437420
2012-11-08	35.54	35.81	35.47	35.52	10134436
2012-11-09	35.23	35.95	35.07	35.73	11800096
2012-11-12	35.51	35.95	35.51	35.81	8946216
2012-11-13	35.65	36.20	35.61	35.61	10149084
2012-11-14	35.65	35.81	34.91	34.99	13607996
2012-11-15	35.00	35.12	34.63	35.00	13718476
2012-11-16	35.01	35.89	35.01	35.68	16632680
2012-11-19	36.00	36.42	35.92	36.41	15120368
2012-11-20	36.39	36.85	36.29	36.59	9566364
2012-11-21	36.56	36.73	36.44	36.67	6566360
2012-11-23	36.83	37.03	36.60	37.03	4454092
2012-11-26	36.90	36.90	36.60	36.81	8623464
2012-11-27	36.78	36.96	36.58	36.70	9981656
2012-11-28	36.51	36.84	36.47	36.82	10358124
2012-11-29	36.98	37.08	36.81	37.05	12572744
2012-11-30	37.08	37.48	37.00	37.43	14048868
2012-12-03	37.50	37.68	37.11	37.16	11737692
2012-12-04	37.25	37.31	36.80	36.90	9101032
2012-12-05	37.13	37.13	36.53	37.02	11970844
2012-12-06	37.11	37.23	36.77	37.12	9124432
2012-12-07	37.28	37.32	36.95	37.14	7556836
2012-12-10	37.19	37.32	37.07	37.17	9296352
2012-12-11	37.10	37.58	37.10	37.23	14492408
2012-12-12	37.42	37.45	36.96	36.97	18320360
2012-12-13	37.03	37.28	36.72	36.80	13044464
2012-12-14	36.72	36.92	36.56	36.71	9579168
2012-12-17	36.74	37.28	36.73	37.28	13904816
2012-12-18	37.25	37.89	37.18	37.68	11871140
2012-12-19	37.70	37.71	37.29	37.29	8640048
2012-12-20	37.47	38.13	37.33	38.12	10866944
2012-12-21	37.74	38.00	37.49	37.69	13932684
2012-12-24	37.56	37.91	37.56	37.80	3273284
2012-12-26	37.82	37.82	37.30	37.44	7614196
2012-12-27	37.42	37.66	36.98	37.35	11977816
2012-12-28	37.12	37.48	37.06	37.16	6977212
2012-12-31	37.09	37.90	37.09	37.90	12869784
2013-01-02	38.54	38.99	38.48	38.85	15828004
2013-01-03	39.28	39.52	38.71	38.88	14939264
2013-01-04	38.90	39.30	38.70	39.19	10379096
2013-01-07	39.24	39.69	39.20	39.47	10242752
2013-01-08	39.41	39.84	39.25	39.84	11802724
2013-01-09	40.35	40.64	39.93	40.45	17555176
2013-01-10	40.51	40.69	39.82	40.13	16314264
2013-01-11	39.95	40.31	39.88	40.29	9579236
2013-01-14	40.32	40.45	39.89	40.16	8877296
2013-01-15	39.96	40.16	39.77	40.11	6695676
2013-01-16	40.03	40.20	39.83	40.05	5465376
2013-01-17	40.25	40.27	39.90	39.97	7837064
2013-01-18	39.63	39.63	39.13	39.57	13813108
2013-01-22	39.67	39.92	39.45	39.76	6918060
2013-01-23	39.57	39.99	39.52	39.76	7113092
2013-01-24	39.83	40.04	39.73	39.89	6793812
2013-01-25	39.98	40.04	39.76	39.96	6701340
2013-01-28	40.07	40.15	39.08	39.09	13531656
2013-01-29	38.94	39.27	38.78	39.17	11663840
2013-01-30	39.25	39.77	38.69	38.75	18710704
2013-01-31	39.75	39.88	39.09	39.48	16691520
2013-02-01	39.75	39.87	39.34	39.64	12745688
2013-02-04	39.44	39.60	39.14	39.16	10532236
2013-02-05	39.41	39.90	39.20	39.88	11107272
2013-02-06	39.81	40.22	39.66	40.21	15070020
2013-02-07	39.75	39.95	39.24	39.27	20189308
2013-02-08	39.35	39.74	39.28	39.45	12914440
2013-02-11	39.40	39.54	38.99	39.08	11032532
2013-02-12	39.21	39.43	39.11	39.20	9805312
2013-02-13	39.11	39.35	38.54	38.69	13917920
2013-02-14	38.65	39.16	38.58	39.00	12760768
2013-02-15	39.09	39.52	38.94	39.50	17896368
2013-02-19	39.50	39.70	39.17	39.40	13210480
2013-02-20	39.28	39.40	38.80	38.86	15689608
2013-02-21	38.78	39.57	38.70	39.36	14220580
2013-02-22	39.58	39.90	39.17	39.86	11740204
2013-02-25	39.80	40.09	38.97	38.97	11184804
2013-02-26	39.00	39.65	39.00	39.46	11355204
2013-02-27	39.36	40.03	39.33	39.97	8317656
2013-02-28	40.09	40.09	39.58	39.66	11238504
2013-03-01	39.48	39.72	39.16	39.52	13213316
2013-03-04	39.44	39.89	39.39	39.88	6570120
2013-03-05	40.02	40.45	39.97	40.07	10274248
2013-03-06	40.22	40.43	40.05	40.27	7516324
2013-03-07	40.22	40.44	39.91	40.13	8692988
2013-03-08	40.34	40.35	39.97	40.17	9574764
2013-03-11	40.34	40.40	40.10	40.30	6742584
2013-03-12	40.17	40.24	39.76	39.95	8341308
2013-03-13	39.88	40.10	39.71	39.84	11021416
2013-03-14	39.85	40.27	39.83	40.17	14860760
2013-03-15	40.01	40.16	39.63	39.64	17615660
2013-03-18	39.32	39.80	39.10	39.52	15163892
2013-03-19	39.50	39.84	38.92	39.00	17652148
2013-03-20	39.25	39.99	39.18	39.83	16070016
2013-03-21	39.61	39.93	39.45	39.45	14887956
2013-03-22	39.55	40.04	39.43	40.02	18790056
2013-03-25	40.19	41.07	40.13	41.00	19339340
2013-03-26	41.23	41.95	41.14	41.87	17267992
2013-03-27	41.65	42.31	41.38	42.17	13372044
2013-03-28	42.19	42.74	42.03	42.46	12460828
2013-04-01	42.44	42.75	41.73	41.84	13236436
2013-04-02	42.11	42.23	41.83	41.99	9581752
2013-04-03	42.11	42.13	41.07	41.19	16624688
2013-04-04	41.36	41.63	41.25	41.62	8903828
2013-04-05	41.05	41.36	40.90	41.29	7964588
2013-04-08	41.41	41.59	41.12	41.57	6126112
2013-04-09	41.71	41.72	41.00	41.19	6005468
2013-04-10	41.24	41.83	41.24	41.75	8999336
2013-04-11	41.75	41.98	41.56	41.91	6589836
2013-04-12	41.48	41.71	41.28	41.44	7076436
2013-04-15	41.16	41.22	40.32	40.32	10774148
2013-04-16	40.66	41.20	40.63	41.18	10096152
2013-04-17	40.94	41.01	40.49	40.56	9544340
2013-04-18	40.65	40.85	40.32	40.35	21011424
2013-04-19	40.52	41.03	40.44	40.99	7621504
2013-04-22	40.89	41.09	40.62	40.88	5403332
2013-04-23	41.07	41.42	40.88	41.42	6325276
2013-04-24	41.42	41.89	41.40	41.77	7448796
2013-04-25	41.98	42.62	41.86	42.19	9337780
2013-04-26	42.19	42.40	41.79	41.81	6127132
2013-04-29	41.93	42.13	41.79	41.98	10694568
2013-04-30	42.15	42.48	42.01	42.12	12167480
2013-05-01	41.75	42.07	40.90	41.51	12280504
2013-05-02	42.50	44.92	42.50	43.85	30681440
2013-05-03	44.24	45.21	44.11	44.89	15026756
2013-05-06	44.84	45.19	44.53	44.72	13101464
2013-05-07	44.87	44.97	44.31	44.95	11876096
2013-05-08	44.87	44.88	44.43	44.82	14448868
2013-05-09	44.81	44.97	44.56	44.65	11500984
2013-05-10	44.67	44.76	44.39	44.69	13840184
2013-05-13	44.65	45.11	44.53	44.73	12481684
2013-05-14	44.75	45.37	44.66	45.08	16077024
2013-05-15	45.00	45.45	44.92	45.44	13624252
2013-05-16	45.44	45.44	44.95	44.95	9914028
2013-05-17	45.22	46.15	45.13	46.14	13251152
2013-05-20	45.98	46.23	45.20	45.40	21196532
2013-05-21	45.39	45.67	45.10	45.39	13429516
2013-05-22	45.52	46.11	45.03	45.04	19567044
2013-05-23	44.60	44.88	44.28	44.53	16905792
2013-05-24	44.47	45.28	44.23	45.11	12306180
2013-05-28	45.61	45.64	44.92	45.01	9937296
2013-05-29	44.81	45.05	44.52	44.54	7492424
2013-05-30	44.59	45.50	44.59	45.26	9628528
2013-05-31	45.14	45.35	44.53	44.54	12515232
2013-06-03	44.69	45.17	44.38	45.05	15235436
2013-06-04	44.85	45.44	44.68	45.05	13528012
2013-06-05	44.97	45.05	44.22	44.31	12178348
2013-06-06	44.17	44.86	44.10	44.84	14665924
2013-06-07	45.16	45.25	44.89	44.99	13899216
2013-06-10	45.14	45.78	44.91	45.58	13786212
2013-06-11	45.14	45.49	44.89	44.92	7857976
2013-06-12	45.16	45.16	44.68	44.79	9996024
2013-06-13	44.79	45.69	44.68	45.56	9763216
2013-06-14	45.51	45.62	45.03	45.23	7426984
2013-06-17	45.58	45.93	45.38	45.59	14780192
2013-06-18	45.43	46.31	45.43	46.00	7580044
2013-06-19	46.06	46.28	45.63	45.66	12227912
2013-06-20	45.38	45.62	44.62	44.62	15537800
2013-06-21	45.00	45.38	44.70	44.88	17925092
2013-06-24	44.53	44.87	43.92	44.57	15530764
2013-06-25	44.95	45.35	44.63	45.12	12722504
2013-06-26	45.47	45.79	45.12	45.66	10393464
2013-06-27	45.86	46.25	45.63	46.07	11102128
2013-06-28	46.07	46.18	45.56	45.69	12658668
2013-07-01	45.98	46.87	45.91	46.31	11615672
2013-07-02	46.27	46.76	46.07	46.31	8754960
2013-07-03	46.05	46.86	45.98	46.76	4532928
2013-07-05	47.22	47.72	46.88	47.70	8508248
2013-07-08	47.90	48.19	47.02	47.03	19594740
2013-07-09	47.24	47.38	46.65	46.80	23336436
2013-07-10	46.84	46.95	46.45	46.68	15528328
2013-07-11	47.34	47.52	46.88	47.49	14237072
2013-07-12	47.48	47.68	47.29	47.68	7792640
2013-07-15	47.88	47.96	47.45	47.56	14529368
2013-07-16	47.55	47.68	47.18	47.35	7520096
2013-07-17	47.11	47.49	47.04	47.41	11118004
2013-07-18	47.55	47.85	47.49	47.75	5938964
2013-07-19	47.77	48.00	47.35	47.48	9051628
2013-07-22	47.55	47.83	47.31	47.81	7932144
2013-07-23	47.68	47.87	47.14	47.15	11712060
2013-07-24	47.45	47.46	46.42	46.69	14009708
2013-07-25	47.75	49.00	47.75	48.65	21922972
2013-07-26	48.50	48.65	47.96	48.30	8710824
2013-07-29	48.22	48.37	47.81	47.99	5776980
2013-07-30	48.18	48.30	47.79	47.86	13918784
2013-07-31	48.44	48.73	42.75	44.25	90073336
2013-08-01	45.44	45.44	43.32	44.79	74287928
2013-08-02	45.41	46.02	45.21	46.00	21698684
2013-08-05	46.00	46.29	45.70	46.14	11481012
2013-08-06	46.05	46.08	45.21	45.72	19987732
2013-08-07	45.35	45.50	44.98	45.35	15569884
2013-08-08	45.60	45.64	44.98	45.20	9628304
2013-08-09	45.20	45.34	44.89	44.95	10029272
2013-08-12	44.85	45.00	44.60	44.94	13623668
2013-08-13	45.13	45.16	44.67	44.81	11408280
2013-08-14	44.88	45.37	44.59	44.59	15339828
2013-08-15	44.36	44.37	43.36	43.48	17289260
2013-08-16	43.43	43.68	43.09	43.28	12614440
2013-08-19	43.08	44.22	43.05	43.75	11982012
2013-08-20	43.65	43.82	43.23	43.31	14144724
2013-08-21	43.32	45.38	43.13	44.60	30940940
2013-08-22	44.91	45.36	44.26	44.73	10588888
2013-08-23	45.10	45.15	44.41	44.78	9808984
2013-08-26	44.87	44.87	43.74	43.75	13788820
2013-08-27	43.25	43.77	43.14	43.54	12768044
2013-08-28	43.34	43.95	43.34	43.80	15672060
2013-08-29	43.78	44.32	43.70	43.84	9404832
2013-08-30	43.85	43.88	43.45	43.61	9886588
2013-09-03	44.01	44.60	43.81	44.26	12551628
2013-09-04	44.23	44.47	43.81	44.05	9753136
2013-09-05	44.03	44.18	43.81	44.05	7408420
2013-09-06	44.08	44.47	43.76	44.17	6697464
2013-09-09	44.32	44.66	44.32	44.64	10802716
2013-09-10	45.60	46.16	45.33	46.15	19511076
2013-09-11	46.25	46.63	45.73	46.58	11016192
2013-09-12	46.61	46.95	46.27	46.27	14211652
2013-09-13	46.37	47.33	46.30	47.25	16406604
2013-09-16	47.74	47.77	47.22	47.35	12593680
2013-09-17	47.33	47.98	47.14	47.90	10434476
2013-09-18	47.61	48.50	47.54	48.41	10477392
2013-09-19	48.63	49.50	48.50	48.68	14977648
2013-09-20	48.83	49.71	48.47	49.71	57727288
2013-09-23	49.49	50.22	49.00	49.06	19552104
2013-09-24	49.06	49.20	48.16	48.34	15296164
2013-09-25	48.32	48.50	47.67	47.89	10601924
2013-09-26	48.11	48.63	47.92	48.39	9333556
2013-09-27	48.00	48.43	47.95	48.26	7258448
2013-09-30	47.70	47.99	47.56	47.78	9584792
2013-10-01	47.82	48.40	47.52	48.31	9387816
2013-10-02	47.98	48.25	47.75	47.96	8731764
2013-10-03	48.00	48.03	46.94	47.16	19671908
2013-10-04	47.16	47.79	47.00	47.62	9367604
2013-10-07	46.99	46.99	46.58	46.58	11800892
2013-10-08	46.56	47.10	45.63	45.63	16064948
2013-10-09	45.85	46.18	45.03	45.96	13464524
2013-10-10	46.49	47.28	46.39	47.26	10880432
2013-10-11	47.20	48.05	46.88	48.05	11915252
2013-10-14	47.59	48.45	47.51	48.36	8922368
2013-10-15	48.26	48.60	47.84	47.84	10584416
2013-10-16	48.11	48.95	47.96	48.91	10414396
2013-10-17	48.92	49.69	48.87	49.57	12616212
2013-10-18	49.68	50.25	49.24	50.11	14388264
2013-10-21	50.26	50.42	49.82	50.01	11528652
2013-10-22	50.01	50.67	49.88	50.00	12203564
2013-10-23	49.67	49.78	49.30	49.72	7480304
2013-10-24	49.97	50.85	49.90	50.73	8895348
2013-10-25	50.94	50.98	50.38	50.77	11019040
2013-10-28	50.89	51.13	50.61	50.77	6878116
2013-10-29	50.87	51.31	50.87	51.06	8603096
2013-10-30	51.22	51.23	50.41	50.96	11946580
2013-10-31	49.26	49.73	48.57	49.17	24035368
2013-11-01	49.74	50.24	49.63	49.79	13248728
2013-11-04	49.92	50.00	49.05	49.11	11093332
2013-11-05	48.85	49.49	48.75	49.34	11084068
2013-11-06	49.69	50.05	49.35	49.76	8878816
2013-11-07	49.99	50.09	49.03	49.03	10834384
2013-11-08	48.94	49.61	48.94	49.57	11462368
2013-11-11	49.66	49.92	49.55	49.82	8387620
2013-11-12	49.70	49.80	49.21	49.57	9016572
2013-11-13	49.16	49.95	49.13	49.95	8201824
2013-11-14	49.98	50.06	49.69	50.04	10909500
2013-11-15	49.94	50.64	49.94	50.50	12391592
2013-11-18	50.50	50.68	49.82	49.98	16382268
2013-11-19	50.09	50.10	49.21	49.35	14462624
2013-11-20	49.45	50.05	49.42	49.53	10197220
2013-11-21	49.82	50.50	49.36	50.40	12792332
2013-11-22	50.43	50.59	49.96	50.53	8151780
2013-11-25	50.63	50.66	50.33	50.48	6742700
2013-11-26	50.67	50.90	50.41	50.88	11255140
2013-11-27	50.88	51.21	50.76	51.00	5939516
2013-11-29	51.13	51.27	50.87	50.87	4139016
2013-12-02	51.03	51.62	51.03	51.28	8761892
2013-12-03	49.98	50.65	49.98	50.44	17060036
2013-12-04	50.45	50.83	50.27	50.69	11762160
2013-12-05	50.55	50.74	50.38	50.43	13260616
2013-12-06	50.93	50.96	50.25	50.47	9109456
2013-12-09	50.44	50.68	50.34	50.40	12671312
2013-12-10	50.23	50.42	49.86	49.86	15669324
2013-12-11	50.25	51.98	50.25	51.42	40328072
2013-12-12	51.24	51.41	50.63	50.86	11469228
2013-12-13	51.13	52.00	50.98	51.84	17687056
2013-12-16	52.01	52.64	51.82	51.94	14793864
2013-12-17	52.16	53.45	51.96	53.31	20681576
2013-12-18	53.28	53.87	52.50	53.84	16147084
2013-12-19	53.73	54.47	53.64	54.02	13401868
2013-12-20	54.18	54.55	53.98	53.99	23266496
2013-12-23	54.25	54.71	54.14	54.51	8015428
2013-12-24	54.62	54.90	54.26	54.68	5207644
2013-12-26	54.75	55.06	54.75	55.05	4898860
2013-12-27	55.25	55.35	54.79	54.92	5243000
2013-12-30	55.15	55.40	54.93	55.23	5940188
2013-12-31	55.38	55.68	55.26	55.67	6453264
2014-01-02	55.39	55.51	54.88	55.25	10668220
2014-01-03	55.44	55.62	55.06	55.29	7809816
2014-01-06	55.30	55.58	54.90	54.96	8579560
2014-01-07	55.19	55.53	55.12	55.38	8180204
2014-01-08	55.36	55.75	55.16	55.56	8487180
2014-01-09	55.89	56.13	55.42	55.48	8451228
2014-01-10	55.46	55.68	55.00	55.28	6430904
2014-01-13	55.51	56.05	54.65	54.73	13554716
2014-01-14	54.69	55.66	54.58	55.66	10851728
2014-01-15	55.71	56.23	55.46	55.94	11288588
2014-01-16	55.80	55.94	55.32	55.44	13516640
2014-01-17	55.51	58.07	55.51	58.05	38361740
2014-01-21	58.60	58.88	57.71	57.98	19770128
2014-01-22	58.10	58.46	57.92	58.25	7254812
2014-01-23	57.92	58.08	56.92	57.06	13664840
2014-01-24	56.60	56.74	55.31	55.31	16094744
2014-01-27	55.52	55.52	53.78	54.06	19487536
2014-01-28	54.41	55.59	54.35	55.24	17866884
2014-01-29	54.78	55.19	54.13	54.28	16824676
2014-01-30	56.44	56.50	54.08	55.22	20040344
2014-01-31	54.03	54.73	53.78	53.86	24471584
2014-02-03	54.13	54.46	53.02	53.37	21743148
2014-02-04	53.54	53.97	52.85	53.64	14915444
2014-02-05	53.31	54.19	53.28	53.90	13523608
2014-02-06	54.02	54.75	53.95	54.75	12728848
2014-02-07	55.05	55.50	54.62	55.45	12580416
2014-02-10	55.47	55.53	55.00	55.14	10318436
2014-02-11	55.28	55.72	55.01	55.58	9817868
2014-02-12	55.86	56.23	55.72	56.04	14656320
2014-02-13	55.71	56.19	55.62	56.01	13158980
2014-02-14	56.07	56.56	55.88	56.50	12745548
2014-02-18	56.62	57.12	56.41	56.52	13428924
2014-02-19	56.47	56.95	55.92	55.97	9342232
2014-02-20	56.04	56.24	55.65	55.87	8810584
2014-02-21	55.93	56.17	55.75	55.84	9137596
2014-02-24	55.93	56.86	55.87	56.55	10879264
2014-02-25	56.55	57.11	56.37	56.78	11341748
2014-02-26	56.81	56.98	56.32	56.53	10413568
2014-02-27	56.55	56.95	56.40	56.57	8106904
2014-02-28	56.62	57.00	55.18	56.49	14006976
2014-03-03	55.81	56.01	54.90	55.36	16438164
2014-03-04	56.29	56.49	55.65	56.38	14939076
2014-03-05	56.41	56.45	55.58	55.70	11329892
2014-03-06	55.94	56.52	55.83	55.97	9125960
2014-03-07	56.24	56.43	55.89	56.39	8971584
2014-03-10	56.38	56.59	56.18	56.38	7355232
2014-03-11	56.49	57.10	56.16	56.80	11065384
2014-03-12	56.53	56.92	56.32	56.53	9400596
2014-03-13	56.67	56.87	55.11	55.20	11996536
2014-03-14	55.16	55.48	54.64	55.19	13696284
2014-03-17	55.50	55.97	55.35	55.95	8809800
2014-03-18	56.15	56.69	55.81	56.60	8304828
2014-03-19	56.65	56.77	55.50	55.96	7888832
2014-03-20	56.03	56.03	55.23	55.46	11890688
2014-03-21	55.74	58.17	54.93	55.84	38097696
2014-03-24	56.35	56.56	54.78	55.19	18236012
2014-03-25	55.55	55.76	54.60	54.60	11678368
2014-03-26	54.99	55.05	53.92	53.92	10667356
2014-03-27	53.72	54.04	53.26	53.94	10523928
2014-03-28	53.62	54.09	52.63	53.02	14949844
2014-03-31	53.20	53.97	52.92	53.97	11639284
2014-04-01	54.27	54.54	53.64	53.68	9092024
2014-04-02	53.70	54.13	53.34	53.67	9344736
2014-04-03	53.95	54.07	53.35	53.75	14227788
2014-04-04	53.89	53.93	51.44	51.93	24484052
2014-04-07	51.70	51.86	50.26	50.85	40159600
2014-04-08	50.71	51.48	50.50	50.65	21756416
2014-04-09	51.15	51.95	50.66	51.89	19166028
2014-04-10	52.07	52.27	50.04	50.39	20432336
2014-04-11	49.81	50.00	48.71	49.16	29940648
2014-04-14	49.95	50.49	49.50	50.25	20953096
2014-04-15	50.96	51.24	49.79	51.01	19233132
2014-04-16	51.75	52.39	51.37	52.34	15832712
2014-04-17	52.59	52.89	51.99	51.99	13379428
2014-04-21	52.25	52.38	52.10	52.28	10024080
2014-04-22	52.34	52.65	52.13	52.49	9840268
2014-04-23	52.58	52.58	52.00	52.21	8823036
2014-04-24	52.45	52.63	51.90	52.35	13547036
2014-04-25	50.00	50.95	49.64	49.73	38252420
2014-04-28	49.88	50.48	49.75	50.36	24263088
2014-04-29	50.47	51.01	50.45	50.67	12761224
2014-04-30	50.57	50.91	50.48	50.65	12146640
2014-05-01	51.03	51.83	50.84	51.52	14273132
2014-05-02	51.44	51.78	51.00	51.11	10909288
2014-05-05	50.94	51.97	50.75	51.78	13794736
2014-05-06	51.68	51.76	51.30	51.34	10873108
2014-05-07	51.75	52.25	51.11	52.18	14733460
2014-05-08	52.23	53.03	52.15	52.73	14613708
2014-05-09	52.55	52.72	52.04	52.70	11795560
2014-05-12	52.77	53.12	52.76	52.93	8732816
2014-05-13	53.00	53.17	52.85	53.02	7137552
2014-05-14	52.80	52.97	52.47	52.47	6852788
2014-05-15	52.25	52.42	51.61	51.86	12698028
2014-05-16	51.90	52.52	51.90	52.45	12283908
2014-05-19	52.35	52.75	52.21	52.59	7039712
2014-05-20	52.58	52.58	51.85	51.98	8752780
2014-05-21	52.21	52.67	52.15	52.53	9096584
2014-05-22	52.53	52.57	52.17	52.34	16870016
2014-05-23	52.50	53.07	52.43	53.02	11128052
2014-05-27	53.25	53.63	53.21	53.63	9677532
2014-05-28	53.63	53.63	53.25	53.45	7223280
2014-05-29	53.50	53.67	53.38	53.67	5260332
2014-05-30	53.97	53.99	53.33	53.71	6142704
2014-06-02	53.84	53.92	53.21	53.38	6383700
2014-06-03	53.26	53.31	52.70	52.83	9011896
2014-06-04	52.79	52.86	52.36	52.86	12601292
2014-06-05	53.03	53.13	52.66	53.06	6597612
2014-06-06	53.13	53.35	52.90	53.25	10002916
2014-06-09	53.37	53.50	52.91	53.15	5516436
2014-06-10	53.25	53.70	53.19	53.56	6851652
2014-06-11	53.25	53.48	53.03	53.17	6767444
2014-06-12	53.10	53.29	52.81	52.94	6218044
2014-06-13	52.97	53.02	52.71	52.82	7085204
2014-06-16	52.72	52.75	52.49	52.56	7909296
2014-06-17	52.54	52.98	52.48	52.70	5728516
2014-06-18	52.61	52.81	52.26	52.81	10332768
2014-06-19	52.87	53.04	52.01	52.58	15331316
2014-06-20	52.88	53.03	52.28	52.37	18371640
2014-06-23	52.25	52.45	52.05	52.37	14765224
2014-06-24	52.32	52.65	51.85	51.95	13101672
2014-06-25	51.83	52.62	51.83	52.27	8256540
2014-06-26	52.46	52.47	51.89	52.24	8580608
2014-06-27	52.03	52.48	51.96	52.32	12961296
2014-06-30	52.17	52.94	52.13	52.68	9985672
2014-07-01	52.99	53.84	52.96	53.56	10995284
2014-07-02	53.72	53.87	53.56	53.71	5780668
2014-07-03	53.83	54.25	53.78	54.13	5571640
2014-07-07	54.11	54.39	53.91	54.19	6634548
2014-07-08	54.19	54.22	53.29	53.82	12158064
2014-07-09	53.88	54.07	53.63	54.04	5178168
2014-07-10	53.45	54.22	53.17	53.89	8536704
2014-07-11	53.99	54.26	53.59	54.25	5715920
2014-07-14	54.69	55.59	54.41	55.26	13725012
2014-07-15	55.42	56.19	55.23	55.45	10902016
2014-07-16	55.74	55.79	55.27	55.67	8854088
2014-07-17	55.49	55.50	54.46	54.47	9832240
2014-07-18	54.80	55.47	54.73	55.05	11083592
2014-07-21	54.88	55.03	54.63	54.81	6175328
2014-07-22	55.23	55.65	55.15	55.32	7699120
2014-07-23	55.37	55.64	55.17	55.30	8198896
2014-07-24	55.85	55.96	55.46	55.69	11947576
2014-07-25	53.53	54.18	52.84	53.69	27530272
2014-07-28	53.61	53.74	53.28	53.56	10405248
2014-07-29	53.60	53.93	53.33	53.38	10581464
2014-07-30	53.37	53.70	53.36	53.52	10435520
2014-07-31	53.32	53.34	52.75	52.75	13875508
2014-08-01	52.47	53.26	52.45	52.95	14100508
2014-08-04	53.21	53.29	52.88	53.04	8089004
2014-08-05	52.88	53.10	52.29	52.64	11151220
2014-08-06	52.50	52.85	52.45	52.67	7528464
2014-08-07	52.80	52.86	52.15	52.26	9586516
2014-08-08	52.22	52.64	52.05	52.62	9272652
2014-08-11	52.76	52.80	52.51	52.65	9029432
2014-08-12	52.52	52.80	52.36	52.58	6442016
2014-08-13	52.74	53.03	52.62	52.86	6458052
2014-08-14	53.02	53.15	52.83	53.13	7136780
2014-08-15	53.22	53.33	52.48	52.55	8999448
2014-08-18	52.87	53.61	52.82	53.58	8365424
2014-08-19	53.69	53.92	53.53	53.75	8220116
2014-08-20	53.65	54.11	53.61	54.05	7296988
2014-08-21	54.13	54.24	53.93	53.94	5552508
2014-08-22	54.05	54.24	53.83	54.02	7163140
2014-08-25	54.30	54.33	53.96	54.01	4963256
2014-08-26	54.12	54.50	54.05	54.18	6943976
2014-08-27	54.28	54.38	53.82	54.28	8035580
2014-08-28	53.75	53.94	53.44	53.65	11083456
2014-08-29	53.64	53.75	53.03	53.13	14646068
2014-09-02	53.35	53.74	53.18	53.68	8077416
2014-09-03	53.77	54.04	53.58	53.73	7788888
2014-09-04	53.86	54.03	53.50	53.57	9492552
2014-09-05	53.59	53.59	53.28	53.55	8202964
2014-09-08	53.50	54.06	53.38	53.94	10275216
2014-09-09	53.82	53.87	53.50	53.57	7328820
2014-09-10	53.52	54.66	53.51	54.22	12646876
2014-09-11	54.18	54.19	53.61	53.74	8873840
2014-09-12	53.72	53.94	53.19	53.51	8710976
2014-09-15	53.46	53.90	53.46	53.66	7039100
2014-09-16	53.73	54.45	53.41	54.33	9212124
2014-09-17	54.25	54.37	53.43	53.88	12327612
2014-09-18	53.98	54.17	53.79	54.11	9228532
2014-09-19	54.42	54.54	53.87	54.06	20475552
2014-09-22	54.25	54.25	53.44	53.47	9079768
2014-09-23	53.48	53.48	53.12	53.12	7963564
2014-09-24	53.20	53.75	53.06	53.60	8339704
2014-09-25	53.51	53.57	52.61	52.68	11732268
2014-09-26	52.86	53.05	52.64	52.99	7179304
2014-09-29	52.55	52.87	52.28	52.73	8788964
2014-09-30	52.79	53.51	52.76	53.34	11464748
2014-10-01	53.21	53.45	52.44	52.50	11687260
2014-10-02	52.25	52.50	51.95	52.43	11412336
2014-10-03	52.76	53.08	52.55	53.00	9966504
2014-10-06	53.15	53.29	52.92	52.95	8937896
2014-10-07	52.70	52.77	51.96	52.01	8950228
2014-10-08	52.01	53.14	51.93	53.09	14039212
2014-10-09	53.05	53.05	51.90	51.93	10997968
2014-10-10	51.97	52.39	51.25	51.25	11750448
2014-10-13	51.13	51.94	50.93	51.07	12203956
2014-10-14	51.10	51.48	50.61	50.68	14018232
2014-10-15	50.22	50.49	49.24	50.06	19668072
2014-10-16	49.27	50.80	48.80	50.75	15625440
2014-10-17	51.21	51.64	50.89	51.50	12731560
2014-10-20	51.38	52.05	51.29	51.96	7634976
2014-10-21	52.45	53.35	51.98	53.33	12985940
2014-10-22	53.32	53.49	52.69	52.73	11042152
2014-10-23	53.47	53.98	53.17	53.57	9729692
2014-10-24	53.41	53.54	52.97	53.37	10904308
2014-10-27	53.27	53.68	53.05	53.35	6658908
2014-10-28	53.65	54.22	53.52	54.18	10517288
2014-10-29	54.08	54.60	53.44	53.67	16095252
2014-10-30	57.13	59.82	57.01	59.16	50857784
2014-10-31	59.32	60.63	59.32	60.36	24956304
2014-11-03	60.25	60.80	59.75	60.39	12726516
2014-11-04	59.91	60.75	59.78	60.74	16644508
2014-11-05	61.04	63.09	61.00	62.38	21939764
2014-11-06	62.38	62.73	61.89	62.52	13212028
2014-11-07	62.53	63.11	62.26	63.11	9507780
2014-11-10	63.00	63.10	62.13	62.55	13145396
2014-11-11	62.30	62.47	62.04	62.43	8467776
2014-11-12	62.21	63.04	62.09	62.99	10897364
2014-11-13	63.10	63.10	62.60	62.71	2159624
2014-11-14	62.79	62.79	62.18	62.21	8532652
2014-11-17	62.15	62.86	62.04	62.45	9876892
2014-11-18	62.45	62.93	62.27	62.43	7648780
2014-11-19	62.56	62.71	61.80	62.47	6642908
2014-11-20	61.88	62.97	61.88	62.92	6703860
2014-11-21	63.79	64.14	63.21	63.56	11886820
2014-11-24	63.75	63.81	63.40	63.66	10724816
2014-11-25	63.84	64.50	63.71	64.32	12966300
2014-11-26	64.37	64.74	63.90	64.32	7978696
2014-11-28	64.65	64.88	64.48	64.55	5186708
2014-12-01	64.07	65.16	64.07	64.54	10925548
2014-12-02	64.79	65.06	64.56	65.00	8535316
2014-12-03	64.91	65.47	64.67	65.40	9382216
2014-12-04	65.52	65.56	65.01	65.29	7403544
2014-12-05	65.41	65.87	65.25	65.84	7837856
2014-12-08	65.88	66.41	65.63	65.78	12342300
2014-12-09	64.88	66.18	64.88	66.04	10454000
2014-12-10	65.95	66.21	65.25	65.43	8551652
2014-12-11	65.74	66.40	65.63	65.78	13383756
2014-12-12	65.13	66.11	64.20	64.20	15338560
2014-12-15	64.54	64.71	63.27	64.18	12831172
2014-12-16	63.23	64.61	63.09	63.35	12050340
2014-12-17	63.53	64.89	63.43	64.77	9726832
2014-12-18	65.46	66.11	65.29	66.04	10318072
2014-12-19	65.84	66.15	65.35	65.42	15563548
2014-12-22	65.61	66.08	65.51	66.05	5703328
2014-12-23	66.25	66.61	66.02	66.32	5539252
2014-12-24	66.37	67.21	66.35	66.91	5237588
2014-12-26	66.91	67.33	66.66	66.66	4768856
2014-12-29	66.62	66.93	66.26	66.36	5262444
2014-12-30	66.28	66.35	65.77	66.14	4781420
2014-12-31	66.37	66.81	65.55	65.55	6032496
2015-01-02	65.85	66.69	65.62	66.26	8394080
2015-01-05	65.87	65.87	64.72	64.79	12751200
2015-01-06	64.95	65.20	63.71	64.38	11070492
2015-01-07	64.61	65.29	64.36	65.24	9346840
2015-01-08	65.80	66.28	65.66	66.11	10443656
2015-01-09	65.90	66.12	64.94	65.13	10523504
2015-01-12	65.26	65.50	64.79	65.01	6425516
2015-01-13	65.51	66.45	64.78	65.20	10283952
2015-01-14	64.16	64.65	63.53	63.89	12225292
2015-01-15	64.18	64.37	63.09	63.28	10584704
2015-01-16	62.98	63.78	62.88	63.74	11137144
2015-01-20	64.06	64.92	63.57	64.21	14933704
2015-01-21	64.04	64.91	63.63	64.32	9784004
2015-01-22	63.86	64.75	63.34	64.40	11565944
2015-01-23	64.63	65.16	64.55	64.57	6166604
2015-01-26	64.24	64.32	63.45	64.13	8552504
2015-01-27	63.45	63.45	62.15	62.75	11027748
2015-01-28	63.13	63.25	61.58	61.59	11430860
2015-01-29	61.88	62.20	61.29	62.00	15668440
2015-01-30	65.10	65.90	63.73	63.73	22151504
2015-02-02	64.08	64.08	62.43	63.84	13667040
2015-02-03	64.18	65.11	63.69	64.95	15075516
2015-02-04	64.90	66.68	64.78	66.22	22170932
2015-02-05	66.81	67.95	66.48	67.95	16565612
2015-02-06	67.94	68.11	66.51	66.86	11241908
2015-02-09	66.85	67.09	66.32	66.37	7834464
2015-02-10	66.69	66.97	65.91	66.14	9396996
2015-02-11	66.25	66.58	66.06	66.50	8795424
2015-02-12	66.91	67.73	66.77	67.73	11641792
2015-02-13	68.19	68.19	67.20	67.41	8477504
2015-02-17	67.87	68.00	67.47	67.72	6811388
2015-02-18	67.72	67.75	67.04	67.28	6429320
2015-02-19	67.52	67.52	67.00	67.28	5654804
2015-02-20	67.26	68.25	66.77	68.25	9034712
2015-02-23	68.24	68.33	67.56	68.25	6654672
2015-02-24	68.45	68.45	67.79	68.12	9049176
2015-02-25	67.82	68.56	67.82	68.25	6842864
2015-02-26	68.30	68.63	68.01	68.44	13459712
2015-02-27	68.37	68.55	67.83	67.83	7965388
2015-03-02	69.18	69.57	68.61	69.57	11653460
2015-03-03	69.66	69.66	68.38	68.83	8807124
2015-03-04	68.79	68.79	68.06	68.44	8021344
2015-03-05	68.75	68.79	68.44	68.53	6756076
2015-03-06	68.35	68.62	67.31	67.34	11590692
2015-03-09	67.63	68.05	67.27	67.86	8903900
2015-03-10	67.41	67.47	66.30	66.30	11125520
2015-03-11	66.41	66.85	65.76	66.19	12105228
2015-03-12	66.60	67.50	66.58	67.40	9530808
2015-03-13	67.21	67.21	66.13	66.26	12583356
2015-03-16	66.72	67.51	66.66	67.26	9849580
2015-03-17	67.02	67.09	66.04	66.13	14290636
2015-03-18	66.02	67.00	64.75	66.92	50657992
2015-03-19	66.83	67.19	65.75	66.81	15407485
2015-03-20	67.25	67.70	66.78	67.41	15372026
2015-03-23	68.03	68.21	67.07	67.08	8128038
2015-03-24	67.10	67.69	66.84	67.10	6534817
2015-03-25	67.10	67.43	65.73	65.73	13054254
2015-03-26	65.25	66.30	65.02	65.59	9487207
2015-03-27	65.52	65.81	65.15	65.54	6521105
2015-03-30	66.02	66.32	65.50	65.66	11237071
2015-03-31	65.47	66.21	65.39	65.41	7400471
2015-04-01	65.45	65.52	64.45	65.18	7632997
2015-04-02	64.99	65.62	64.81	65.29	5083011
2015-04-06	64.73	65.64	64.41	65.20	8351174
2015-04-07	65.38	66.19	65.31	65.80	6660777
2015-04-08	65.89	66.84	65.80	66.50	6604178
2015-04-09	66.57	66.82	65.76	66.44	5408457
2015-04-10	66.69	66.69	65.93	66.34	4628805
2015-04-13	66.22	66.80	65.51	65.61	5059770
2015-04-14	65.52	65.94	64.88	65.53	5621787
2015-04-15	65.60	65.91	65.30	65.68	5347147
2015-04-16	65.53	66.01	65.35	65.65	4121327
2015-04-17	65.10	65.50	64.35	64.52	11212862
2015-04-20	65.00	65.21	64.58	64.72	5948900
2015-04-21	65.03	65.83	64.99	65.35	9619744
2015-04-22	65.82	69.98	65.79	68.01	20912410
2015-04-23	68.20	68.22	67.52	67.72	7193418
2015-04-24	68.13	68.18	67.31	67.48	6219940
2015-04-27	68.39	68.61	66.93	67.10	7122407
2015-04-28	67.31	67.50	66.41	66.77	6297484
2015-04-29	66.86	68.46	66.78	67.34	9812432
2015-04-30	67.18	67.50	65.42	66.05	11780629
2015-05-01	65.22	66.66	65.15	65.77	10142798
2015-05-04	66.05	66.14	65.47	65.58	7426362
2015-05-05	65.77	66.39	65.60	65.96	8099808
2015-05-06	66.15	66.65	65.23	65.67	7084552
2015-05-07	65.58	66.78	65.54	66.58	6660325
2015-05-08	67.14	70.16	67.01	69.47	18359045
2015-05-11	69.30	69.70	68.79	69.02	10998489
2015-05-12	68.55	69.00	67.97	68.69	7438183
2015-05-13	68.75	68.88	68.19	68.65	5130304
2015-05-14	68.96	70.03	68.85	70.00	6491067
2015-05-15	70.10	70.69	69.31	69.57	7121014
2015-05-18	69.74	70.24	69.13	70.00	5554915
2015-05-19	70.14	70.56	70.00	70.16	4351021
2015-05-20	70.25	70.32	69.48	69.78	4870062
2015-05-21	69.55	69.87	69.28	69.37	6483841
2015-05-22	69.30	69.85	69.30	69.62	4511698
2015-05-26	69.31	69.50	68.31	68.54	6228123
2015-05-27	68.85	69.74	68.50	69.49	7064824
2015-05-28	69.48	69.78	68.80	69.56	3894955
2015-05-29	69.33	69.60	68.52	68.68	6678126
2015-06-01	69.13	69.45	68.43	69.11	6309379
2015-06-02	68.73	69.46	68.01	69.04	4458019
2015-06-03	69.26	69.50	68.89	68.95	4906437
2015-06-04	68.63	69.15	68.03	68.21	6460018
2015-06-05	68.29	68.70	68.00	68.37	4413051
2015-06-08	68.19	68.29	67.62	67.68	4864250
2015-06-09	67.67	68.09	67.53	67.95	4439728
2015-06-10	68.22	69.67	68.11	69.63	6807778
2015-06-11	69.70	70.02	69.42	69.64	5238730
2015-06-12	69.43	69.74	69.02	69.33	4900741
2015-06-15	68.72	68.99	68.17	68.57	5995111
2015-06-16	68.45	69.17	68.29	69.01	5937366
2015-06-17	69.11	69.41	68.51	68.75	7818293
2015-06-18	68.90	69.84	68.88	69.50	7596781
2015-06-19	69.27	69.33	68.48	68.69	8728814
2015-06-22	69.32	69.44	68.90	69.09	5511724
2015-06-23	69.10	69.59	69.09	69.42	3888705
2015-06-24	69.11	69.40	68.76	68.86	4670595
2015-06-25	69.38	69.38	68.51	68.62	4705090
2015-06-26	68.70	69.21	68.41	68.75	7025589
2015-06-29	67.99	68.49	66.69	66.72	9706735
2015-06-30	67.34	67.48	66.76	67.15	6811014
2015-07-01	67.94	68.30	67.53	67.85	6260775
2015-07-02	68.15	68.32	67.62	68.24	5053044
2015-07-06	67.55	68.12	67.36	68.12	5270623
2015-07-07	68.11	68.20	66.53	67.77	6500716
2015-07-08	67.01	67.32	66.65	66.73	5973457
2015-07-09	67.65	67.94	67.02	67.05	4837767
2015-07-10	67.98	68.54	67.91	68.42	5110161
2015-07-13	69.05	69.60	68.83	69.52	6832321
2015-07-14	69.97	70.30	69.47	70.10	5635409
2015-07-15	70.13	70.28	69.69	70.02	4506241
2015-07-16	70.43	70.59	69.97	70.57	6512488
2015-07-17	70.40	70.96	70.28	70.88	6287563
2015-07-20	71.29	73.00	71.23	72.70	10198462
2015-07-21	72.84	72.88	71.76	72.02	10919600
2015-07-22	71.94	72.15	71.62	71.97	6303165
2015-07-23	72.20	72.25	71.20	71.75	10755749
2015-07-24	76.78	76.92	74.40	74.80	21196114
2015-07-27	74.28	74.71	73.58	73.86	10293792
2015-07-28	74.30	75.18	73.85	74.74	10054266
2015-07-29	74.95	76.43	74.67	76.01	13746934
2015-07-30	75.89	76.76	75.24	76.38	6506995
2015-07-31	76.45	76.51	75.32	75.34	8526346
2015-08-03	75.59	76.04	75.01	75.77	5810801
2015-08-04	75.53	76.08	75.03	75.27	6957856
2015-08-05	76.05	76.17	74.92	74.98	6976371
2015-08-06	75.30	75.42	73.55	73.58	7767766
2015-08-07	73.68	74.31	73.32	74.21	6484583
2015-08-10	74.89	75.18	73.85	74.38	6183517
2015-08-11	73.81	74.27	73.22	73.36	6475970
2015-08-12	72.87	73.84	72.39	73.54	7656064
2015-08-13	73.43	74.43	73.38	73.93	5992012
2015-08-14	73.85	74.40	73.45	74.22	3861503
2015-08-17	74.00	74.44	73.50	74.41	3473502
2015-08-18	74.26	74.73	74.01	74.47	6325531
2015-08-19	74.20	74.96	73.67	74.40	5886855
2015-08-20	73.56	74.53	72.81	73.95	12082313
2015-08-21	72.50	73.62	70.96	71.19	15752243
2015-08-24	64.16	71.06	60.00	68.36	20950616
2015-08-25	71.69	71.80	66.60	66.97	14485048
2015-08-26	69.37	70.99	67.90	70.69	12219954
2015-08-27	71.94	72.49	70.80	72.40	9122241
2015-08-28	72.10	72.67	71.60	72.46	6411408
2015-08-31	71.91	72.09	70.82	71.30	8313310
2015-09-01	69.41	70.39	68.50	68.96	11491455
2015-09-02	69.94	69.95	68.70	69.62	9217978
2015-09-03	70.45	71.09	69.99	70.40	9035174
2015-09-04	69.29	69.91	68.64	69.16	9469404
2015-09-08	70.75	71.01	69.55	70.53	7984865
2015-09-09	70.75	71.38	69.43	69.60	9022190
2015-09-10	69.50	70.65	69.46	70.23	7244174
2015-09-11	69.86	70.81	69.46	70.76	6452146
2015-09-14	70.72	70.80	69.62	70.01	7059339
2015-09-15	70.48	70.75	69.51	70.51	6962608
2015-09-16	70.45	71.11	70.05	70.99	8207593
2015-09-17	71.30	72.32	70.50	70.96	7663296
2015-09-18	69.82	70.81	69.71	69.79	14508062
2015-09-21	70.62	71.32	70.22	70.78	12756516
2015-09-22	70.00	70.39	69.31	70.25	11394027
2015-09-23	70.16	71.15	69.90	70.95	10655796
2015-09-24	70.35	70.63	69.64	70.24	8406708
2015-09-25	71.19	71.46	70.21	70.69	7756572
2015-09-28	70.19	70.28	67.03	67.20	15261204
2015-09-29	67.52	68.70	67.20	68.53	11326665
2015-09-30	69.32	69.66	68.26	69.66	9309180
2015-10-01	70.09	70.77	68.98	69.99	8679888
2015-10-02	68.80	70.73	68.36	70.67	7460435
2015-10-05	71.06	72.34	70.92	72.23	7286755
2015-10-06	72.22	72.54	71.83	72.08	5782470
2015-10-07	72.68	73.23	72.45	73.22	6273559
2015-10-08	73.00	73.93	72.83	73.90	5713137
2015-10-09	74.04	74.09	73.40	73.98	5947767
2015-10-12	73.74	75.43	73.67	74.99	5586253
2015-10-13	74.46	75.25	74.15	75.00	7439403
2015-10-14	74.84	75.26	73.72	74.20	7568289
2015-10-15	74.96	75.41	74.58	75.34	6856217
2015-10-16	75.33	76.54	74.79	76.00	9117387
2015-10-19	75.93	77.33	75.93	76.99	9952627
2015-10-20	76.64	76.89	75.93	76.28	8148823
2015-10-21	76.94	76.94	75.31	75.46	7323764
2015-10-22	75.89	76.85	75.64	76.42	9093433
2015-10-23	77.46	77.63	74.95	77.07	11971306
2015-10-26	78.08	78.31	77.09	78.18	8019362
2015-10-27	78.03	78.18	77.06	77.52	9527422
2015-10-28	77.82	78.89	77.44	78.87	10850221
2015-10-29	78.59	78.71	77.93	78.51	7648608
2015-10-30	78.72	78.81	77.56	77.58	11186481
2015-11-02	75.19	76.21	74.53	75.22	29965980
2015-11-03	75.13	78.58	74.81	77.90	18899902
2015-11-04	78.37	78.83	77.90	78.35	8640849
2015-11-05	78.42	79.71	78.42	79.26	9392585
2015-11-06	79.57	79.57	78.32	78.75	8221596
2015-11-09	78.40	78.40	77.29	78.04	10157285
2015-11-10	77.65	79.53	77.61	79.48	8440283
2015-11-11	79.85	80.25	79.17	79.18	8024387
2015-11-12	78.86	79.15	78.14	78.31	8939839
2015-11-13	78.02	78.97	77.77	78.11	9913239
2015-11-16	77.79	78.91	77.58	78.90	7804955
2015-11-17	78.94	79.28	78.47	78.83	6942598
2015-11-18	78.96	80.50	78.74	80.46	7212397
2015-11-19	80.60	81.01	79.85	80.15	6082166
2015-11-20	80.59	81.00	79.98	80.19	6764313
2015-11-23	80.59	80.78	79.56	80.11	5910579
2015-11-24	79.23	80.20	79.21	79.79	6040756
2015-11-25	79.78	80.09	79.56	79.56	4268669
2015-11-27	79.64	80.15	79.61	79.84	3139602
2015-11-30	80.06	80.13	78.96	79.01	8874643
2015-12-01	79.53	79.93	78.77	79.91	6702065
2015-12-02	79.83	80.15	78.97	79.04	7309979
2015-12-03	79.36	79.77	78.08	78.29	8689600
2015-12-04	78.58	80.40	78.45	80.40	9944571
2015-12-07	80.13	80.49	79.07	79.55	15262382
2015-12-08	78.98	79.67	78.36	79.07	11343973
2015-12-09	78.83	79.75	77.40	77.88	15361478
2015-12-10	77.91	79.11	77.63	78.12	8717058
2015-12-11	77.14	77.14	75.52	76.11	15625801
2015-12-14	76.20	77.33	75.58	76.87	10360978
2015-12-15	78.37	79.45	78.21	78.62	11355315
2015-12-16	79.45	79.98	78.15	79.86	10497510
2015-12-17	79.98	80.28	78.63	78.69	7555339
2015-12-18	78.04	78.19	76.28	76.32	16271171
2015-12-21	76.90	77.36	76.40	77.17	8442145
2015-12-22	77.43	77.49	76.66	77.38	5699106
2015-12-23	78.08	78.66	77.56	78.56	6335907
2015-12-24	78.35	78.71	78.18	78.26	2188783
2015-12-28	78.04	78.65	77.82	78.53	3680933
2015-12-29	79.00	79.39	78.90	79.21	4627142
2015-12-30	79.07	79.19	78.26	78.35	4230445
2015-12-31	78.24	78.80	77.55	77.55	6538335
2016-01-04	76.06	76.38	75.01	75.70	13476760
2016-01-05	76.25	76.51	75.54	76.27	8972650
2016-01-06	75.00	75.85	74.85	75.27	16092022
2016-01-07	73.76	75.09	73.35	73.79	12470822
2016-01-08	74.06	74.51	72.75	72.88	9977557
2016-01-11	73.11	74.08	72.66	73.92	13069486
2016-01-12	74.52	75.00	74.02	74.76	10236921
2016-01-13	75.27	75.39	72.99	73.10	12659586
2016-01-14	73.15	74.52	72.66	73.80	10426162
2016-01-15	71.94	72.95	70.66	71.83	18470454
2016-01-19	72.94	73.02	70.66	71.39	16009579
2016-01-20	69.96	71.41	69.04	70.68	16586004
2016-01-21	70.72	72.33	70.10	71.56	11931171
2016-01-22	72.67	73.18	72.13	72.70	8652558
2016-01-25	72.76	72.91	71.58	71.74	9126184
2016-01-26	72.18	72.27	71.55	71.88	7500186
2016-01-27	71.98	72.48	70.58	70.91	9020505
2016-01-28	71.42	71.85	69.33	69.33	15295612
2016-01-29	70.43	74.50	68.76	74.49	40427768
2016-02-01	74.08	74.78	73.25	74.38	12623493
2016-02-02	73.50	74.21	73.13	73.40	9572667
2016-02-03	73.76	74.63	72.43	74.38	9941917
2016-02-04	74.10	74.63	72.76	73.68	14735704
2016-02-05	73.56	73.61	70.55	71.54	12939383
2016-02-08	69.95	70.04	66.30	67.77	30542608
2016-02-09	66.39	69.48	66.12	68.33	14882767
2016-02-10	69.14	71.03	69.07	70.15	11369543
2016-02-11	67.79	69.07	67.43	68.47	13962057
2016-02-12	69.44	70.47	69.12	70.42	8710244
2016-02-16	71.41	71.75	70.40	71.10	8780670
2016-02-17	71.73	72.12	71.30	72.03	8494095
2016-02-18	71.89	72.25	71.02	71.24	6938144
2016-02-19	71.03	71.72	70.30	71.53	7750898
2016-02-22	72.30	73.19	72.10	73.06	7481531
2016-02-23	72.95	73.12	71.99	72.15	6177031
2016-02-24	71.25	72.20	70.38	71.85	7728583
2016-02-25	71.96	73.34	71.94	73.27	6840918
2016-02-26	73.74	73.91	72.69	72.73	6714095
2016-02-29	72.86	73.90	72.39	72.39	7786082
2016-03-01	72.99	74.64	72.90	74.64	8705314
2016-03-02	74.50	74.60	73.66	74.30	5739136
2016-03-03	74.48	74.50	73.36	73.91	6588268
2016-03-04	74.22	74.25	73.61	73.90	9475258
2016-03-07	73.39	73.45	71.35	71.94	16671856
2016-03-08	71.50	71.52	70.51	70.62	12394402
2016-03-09	71.00	71.08	69.90	70.68	9291563
2016-03-10	71.14	71.40	69.58	70.22	10135051
2016-03-11	71.15	72.01	70.68	71.63	9466361
2016-03-14	71.60	71.72	70.95	71.49	7907883
2016-03-15	71.18	71.91	70.66	71.91	6442778
2016-03-16	71.68	72.83	71.51	72.37	7561777
2016-03-17	72.28	73.67	72.17	73.14	7411733
2016-03-18	73.50	74.10	73.13	73.78	15026196
2016-03-21	73.58	73.94	73.15	73.77	7397407
2016-03-22	73.24	73.65	72.93	72.96	6796807
2016-03-23	72.95	74.17	72.77	73.91	7287120
2016-03-24	73.65	74.16	73.41	74.14	6303855
2016-03-28	74.14	74.27	73.72	74.08	7283310
2016-03-29	74.02	75.59	73.92	75.38	10541504
2016-03-30	75.90	77.00	75.84	76.78	9691857
2016-03-31	76.62	76.92	75.95	76.48	7490770
2016-04-01	76.25	78.25	75.80	77.59	10183430
2016-04-04	77.97	78.31	77.53	77.83	6905791
2016-04-05	77.14	77.47	76.59	76.97	6012003
2016-04-06	77.08	78.28	77.00	78.21	6220442
2016-04-07	77.71	77.98	77.19	77.58	7542091
2016-04-08	78.08	78.62	77.81	78.03	5327470
2016-04-11	78.36	78.78	77.77	77.82	5957176
2016-04-12	77.72	78.55	77.65	78.52	5963021
2016-04-13	79.03	79.93	78.91	79.71	9187302
2016-04-14	79.76	80.67	79.31	80.33	11470291
2016-04-15	80.25	80.69	79.90	80.08	7186655
2016-04-18	80.20	81.55	79.83	81.45	7761240
2016-04-19	81.50	81.73	80.37	80.75	8324721
2016-04-20	80.88	81.64	80.55	81.15	8521341
2016-04-21	81.50	81.67	80.68	80.79	9536936
2016-04-22	78.00	79.36	77.28	79.11	18216044
2016-04-25	78.69	78.84	77.82	78.14	11184600
2016-04-26	78.45	78.70	78.11	78.53	6071828
2016-04-27	78.41	79.00	78.17	78.76	6319411
2016-04-28	78.35	79.27	77.60	77.68	8322598
2016-04-29	77.52	78.01	76.86	77.24	8092698
2016-05-02	77.81	78.47	77.16	78.46	7636765
2016-05-03	77.43	78.36	76.93	77.19	7666257
2016-05-04	76.56	77.38	76.35	77.07	8853996
2016-05-05	77.14	77.70	77.01	77.36	6002253
2016-05-06	77.23	77.80	76.78	77.72	6172569
2016-05-09	77.69	78.36	77.58	78.22	9242313
2016-05-10	78.42	79.33	78.41	79.20	6802592
2016-05-11	79.14	79.33	77.29	77.30	8432461
2016-05-12	77.80	78.19	77.07	77.89	7512769
2016-05-13	77.71	78.28	76.83	76.83	7562720
2016-05-16	77.02	78.06	76.96	77.80	8597943
2016-05-17	77.57	77.92	76.52	76.79	7169929
2016-05-18	76.71	77.88	76.40	77.43	6288521
2016-05-19	76.87	77.25	76.22	76.88	5552176
2016-05-20	77.34	78.04	77.18	77.67	6302077
2016-05-23	77.76	77.99	77.14	77.21	5934308
2016-05-24	77.66	79.50	77.66	79.38	7582311
2016-05-25	79.50	79.67	78.95	79.06	5849768
2016-05-26	79.40	79.40	78.87	79.00	4284037
2016-05-27	78.84	79.66	78.84	79.66	4374565
2016-05-31	79.86	79.87	78.76	78.94	8639598
2016-06-01	78.69	79.32	78.57	79.22	4507035
2016-06-02	79.27	79.95	78.93	79.95	5627533
2016-06-03	79.55	80.20	79.16	79.94	7628027
2016-06-06	80.29	80.90	80.17	80.54	7620131
2016-06-07	80.70	81.00	80.54	80.60	5515733
2016-06-08	80.60	81.71	80.47	81.65	8860853
2016-06-09	81.23	81.54	80.98	81.26	6670927
2016-06-10	80.75	80.75	79.84	80.18	7859907
2016-06-13	79.00	80.18	78.38	78.40	10424584
2016-06-14	78.12	78.75	77.96	78.57	7891725
2016-06-15	78.57	78.84	78.05	78.17	7423966
2016-06-16	77.89	78.52	77.14	78.35	9650828
2016-06-17	78.32	78.33	76.83	76.99	14602150
2016-06-20	78.30	78.38	77.32	77.34	9957495
2016-06-21	77.81	78.01	77.15	77.33	9200991
2016-06-22	77.58	77.76	76.53	76.53	9626738
2016-06-23	77.76	78.24	76.87	78.23	13566150
2016-06-24	74.80	76.04	74.45	75.05	18374978
2016-06-27	74.18	74.58	73.25	73.34	16346791
2016-06-28	75.04	75.50	74.49	75.16	14815204
2016-06-29	75.98	76.76	75.71	76.74	12178124
2016-06-30	76.99	77.14	73.80	74.17	24877318
2016-07-01	74.50	75.94	74.10	74.48	13821423
2016-07-05	74.25	74.97	73.83	74.67	11080996
2016-07-06	74.12	74.75	73.83	74.06	11263807
2016-07-07	74.32	75.29	74.27	74.51	8806656
2016-07-08	75.30	76.55	74.79	76.42	10974962
2016-07-11	76.81	77.19	76.39	76.52	8185921
2016-07-12	76.68	77.57	76.55	77.48	10245511
2016-07-13	77.68	77.78	77.20	77.46	6559168
2016-07-14	78.06	78.54	77.69	78.14	6607383
2016-07-15	78.65	78.75	78.05	78.30	8153431
2016-07-18	78.35	78.70	78.23	78.31	4864213
2016-07-19	77.75	78.89	77.63	78.72	9395544
2016-07-20	78.75	79.75	78.75	79.36	7922144
2016-07-21	79.44	79.73	78.40	78.79	9227274
2016-07-22	79.98	80.08	78.33	79.91	12532423
2016-07-25	80.17	80.17	78.73	78.94	7979850
2016-07-26	78.98	79.06	77.94	78.49	9673171
2016-07-27	78.46	78.79	77.53	78.53	10194400
2016-07-28	78.69	80.00	78.55	79.19	8709660
2016-07-29	79.24	79.35	78.00	78.05	7777737
2016-08-01	78.31	78.53	77.73	78.26	8908838
2016-08-02	78.07	78.47	77.75	78.28	7909986
2016-08-03	78.28	78.71	78.21	78.71	7272723
2016-08-04	78.83	79.65	78.75	79.48	5954363
2016-08-05	79.73	80.24	79.66	80.14	6662509
2016-08-08	80.23	80.34	79.80	79.95	5119724
2016-08-09	79.96	80.48	79.95	80.06	4455661
2016-08-10	79.97	80.22	79.51	79.68	5945458
2016-08-11	80.00	80.28	79.84	80.12	6577663
2016-08-12	79.80	80.08	79.65	80.02	4420370
2016-08-15	80.13	81.15	80.02	80.91	6290330
2016-08-16	80.42	80.91	80.22	80.67	6182560
2016-08-17	80.71	80.87	80.40	80.84	4655396
2016-08-18	80.01	80.59	79.91	80.27	7453931
2016-08-19	80.01	80.47	79.74	80.47	8480876
2016-08-22	80.34	81.08	79.96	81.06	7954481
2016-08-23	81.37	81.76	80.80	80.80	10007765
2016-08-24	80.80	80.98	80.19	80.29	5027955
2016-08-25	80.29	80.52	80.00	80.32	5773650
2016-08-26	80.62	81.14	80.17	80.57	7932220
2016-08-29	80.54	80.99	80.54	80.87	4766662
2016-08-30	81.00	81.19	80.72	81.17	4128693
2016-08-31	80.95	81.20	80.71	80.90	7386069
2016-09-01	81.14	81.55	80.97	81.30	6240551
2016-09-02	81.57	82.15	81.50	82.00	6408854
2016-09-06	82.00	82.53	81.81	82.53	8140388
2016-09-07	82.48	83.26	82.36	83.24	9304730
2016-09-08	83.02	83.63	82.59	82.97	7961076
2016-09-09	82.40	82.81	81.33	81.33	11562959
2016-09-12	81.34	83.13	81.18	82.97	9882701
2016-09-13	82.41	82.44	81.62	81.89	8834328
2016-09-14	81.46	82.22	81.45	81.49	10999521
2016-09-15	81.42	82.13	81.19	82.01	10636516
2016-09-16	81.74	82.26	81.42	82.07	11702036
2016-09-19	82.43	83.04	82.23	82.51	8361653
2016-09-20	82.97	83.23	82.32	82.48	6473252
2016-09-21	82.92	83.25	82.27	83.22	7536200
2016-09-22	83.42	83.79	83.20	83.36	6599440
2016-09-23	83.33	83.45	82.52	82.54	8283718
2016-09-26	82.15	82.26	81.69	81.81	8486752
2016-09-27	81.79	82.38	81.50	82.16	7969487
2016-09-28	82.38	83.01	81.94	82.97	7974323
2016-09-29	82.72	83.06	81.79	81.92	5885376
2016-09-30	82.16	83.04	81.68	82.70	9776837
2016-10-03	82.42	83.11	82.30	82.86	8155414
2016-10-04	83.28	83.53	82.58	82.73	5771983
2016-10-05	82.96	83.45	82.90	83.35	6163375
2016-10-06	83.12	83.48	82.88	83.36	7687143
2016-10-07	83.49	83.70	82.64	82.88	8238129
2016-10-10	83.13	83.54	82.94	83.12	7371537
2016-10-11	82.68	82.79	81.57	82.04	6227356
2016-10-12	81.84	82.54	81.82	82.25	3923636
2016-10-13	81.65	82.13	81.11	81.87	6810946
2016-10-14	82.04	83.19	82.04	82.45	6698083
2016-10-17	82.58	82.69	82.04	82.15	8473733
2016-10-18	81.50	82.37	81.35	81.58	11680407
2016-10-19	81.65	82.87	81.65	82.81	8440945
2016-10-20	83.05	83.10	82.17	82.50	6945209
2016-10-21	82.02	82.54	81.58	82.35	8043196
2016-10-24	83.27	83.59	82.71	83.17	16266997
2016-10-25	82.15	82.99	81.70	82.03	15085850
2016-10-26	81.62	82.26	81.41	81.75	8748420
2016-10-27	81.96	82.27	81.61	81.92	7039234
2016-10-28	82.52	83.36	82.11	82.22	10919564
2016-10-31	82.44	82.90	82.36	82.51	10024036
2016-11-01	82.64	82.69	81.33	81.62	10881514
2016-11-02	80.89	81.38	80.52	80.58	9170944
2016-11-03	80.75	81.13	80.54	80.65	7563109
2016-11-04	80.65	81.24	80.33	80.36	7588118
2016-11-07	81.64	82.53	81.45	82.51	7277898
2016-11-08	82.39	83.16	82.15	82.88	7151960
2016-11-09	81.81	83.30	81.22	83.24	12158464
2016-11-10	83.30	83.96	81.42	81.87	17171681
2016-11-11	81.59	82.63	81.52	81.88	7367994
2016-11-14	82.02	82.22	77.30	78.38	21773523
2016-11-15	78.23	79.54	77.80	78.41	18523447
2016-11-16	78.79	80.19	78.76	80.08	9997671
2016-11-17	80.32	81.20	80.18	81.07	8081807
2016-11-18	81.15	81.50	80.53	80.82	7920808
2016-11-21	81.23	81.78	80.90	81.69	8942057
2016-11-22	81.69	81.69	79.26	79.93	18133893
2016-11-23	79.98	79.99	78.95	79.57	12861961
2016-11-25	79.99	80.37	79.74	80.13	6495826
2016-11-28	79.66	80.01	79.05	79.08	11793084
2016-11-29	79.12	79.58	78.95	79.15	8575239
2016-11-30	79.45	79.45	77.28	77.32	15353872
2016-12-01	77.57	77.62	75.25	75.43	21052986
2016-12-02	75.40	76.25	75.17	75.72	13629619
2016-12-05	76.63	77.60	76.55	77.31	12119198
2016-12-06	77.94	77.97	76.71	77.11	13896640
2016-12-07	77.27	79.49	77.25	79.31	13919763
2016-12-08	79.68	79.87	78.97	79.28	13320094
2016-12-09	79.15	79.93	78.83	79.14	10728310
2016-12-12	78.99	79.03	77.92	78.50	11942552
2016-12-13	78.81	79.50	78.25	79.20	13003421
2016-12-14	79.28	79.98	79.12	79.13	20146201
2016-12-15	79.37	80.39	79.13	79.50	14070899
2016-12-16	79.22	79.46	78.17	78.35	19141694
2016-12-19	78.04	78.60	78.02	78.10	8699074
2016-12-20	78.41	78.58	77.69	78.36	6917426
2016-12-21	78.48	78.55	77.98	78.14	9343636
2016-12-22	78.02	78.06	77.19	77.90	12074044
2016-12-23	78.08	78.48	77.90	78.15	6192947
2016-12-27	78.27	78.85	78.23	78.35	3776005
2016-12-28	78.40	78.65	77.97	78.30	7587068
2016-12-29	78.49	78.84	78.30	78.33	6241083
2016-12-30	78.43	78.54	77.94	78.02	7127305
2017-01-03	78.76	79.91	78.49	79.50	13785211
2017-01-04	79.44	80.26	79.36	80.15	8033051
2017-01-05	80.34	81.53	80.22	81.09	7805139
2017-01-06	81.30	82.49	80.94	82.21	8898332
2017-01-09	82.28	82.45	81.65	81.75	7305302
2017-01-10	81.70	81.90	81.13	81.31	6017500
2017-01-11	81.25	81.80	80.91	81.80	7499170
2017-01-12	81.05	81.47	80.51	81.37	6884016
2017-01-13	81.02	81.85	80.79	81.17	7291220
2017-01-17	80.76	81.49	80.76	81.26	6326480
2017-01-18	81.27	81.83	80.98	81.59	8512272
2017-01-19	81.79	81.85	81.41	81.73	6479361
2017-01-20	82.09	82.28	81.61	81.84	9048515
2017-01-23	81.70	82.30	81.50	82.15	7414232
2017-01-24	82.40	83.49	81.85	83.23	8397522
2017-01-25	83.79	84.27	83.45	83.90	9360857
2017-01-26	83.92	83.92	83.08	83.24	8428212
2017-01-27	83.32	83.80	82.92	83.77	5445940
2017-01-30	83.47	83.74	82.66	83.70	8792818
2017-01-31	82.13	83.28	82.10	82.71	7479425
2017-02-01	82.90	83.09	82.05	82.44	7534371
2017-02-02	82.14	82.70	81.57	82.30	11142259
2017-02-03	85.74	86.82	85.11	86.08	28079568
2017-02-06	86.07	86.10	85.51	85.83	9665269
2017-02-07	85.96	86.35	85.67	85.78	8600299
2017-02-08	85.80	85.84	85.08	85.09	7587713
2017-02-09	85.37	85.77	84.88	85.58	6554731
2017-02-10	85.80	86.14	85.23	85.90	10431983
2017-02-13	86.20	86.70	86.00	86.44	6046310
2017-02-14	86.52	86.97	86.26	86.69	5952016
2017-02-15	87.02	87.54	86.70	87.54	8049742
2017-02-16	87.55	87.68	86.79	87.41	8680571
2017-02-17	87.27	87.68	86.98	87.46	5887160
2017-02-21	87.51	88.04	87.17	87.92	9301250
2017-02-22	87.61	88.15	87.51	87.80	8389934
2017-02-23	88.23	88.49	87.87	88.18	6040523
2017-02-24	87.36	88.43	87.30	88.43	5151311
2017-02-27	88.32	88.38	87.91	88.00	6131649
2017-02-28	88.16	88.38	87.76	87.94	8565269
2017-03-01	88.74	89.14	88.42	88.99	11131368
2017-03-02	89.00	89.13	88.10	88.53	10544171
2017-03-03	88.31	88.91	88.18	88.79	5713897
2017-03-06	88.53	89.27	88.27	88.94	7347648
2017-03-07	88.99	89.30	88.85	89.06	5688364
2017-03-08	89.17	89.30	88.87	88.96	5866775
2017-03-09	89.02	89.50	88.71	89.11	5953875
2017-03-10	89.50	89.86	89.10	89.73	12247187
2017-03-13	89.80	90.31	89.61	90.11	8944143
2017-03-14	89.93	90.03	89.24	89.55	6009803
2017-03-15	89.75	90.10	89.41	89.92	6350706
2017-03-16	90.31	90.33	89.47	90.04	9174440
2017-03-17	90.25	90.63	90.17	90.24	8613377
2017-03-20	90.29	92.05	88.97	89.18	9438042
2017-03-21	89.49	89.71	88.00	88.06	11092126
2017-03-22	87.85	89.04	87.85	88.52	7828563
2017-03-23	88.47	89.39	88.42	88.86	7710654
2017-03-24	89.06	89.61	88.97	89.19	7597620
2017-03-27	88.31	88.99	88.07	88.95	5230008
2017-03-28	89.12	89.42	88.49	89.12	7045509
2017-03-29	88.99	89.39	88.56	89.18	4737996
2017-03-30	89.08	89.10	88.60	89.01	6227073
2017-03-31	88.98	89.35	88.87	88.87	6429764
2017-04-03	89.14	89.46	88.40	89.36	9125775
2017-04-04	89.01	89.33	88.66	88.78	4859944
2017-04-05	89.13	90.20	88.95	89.03	7251617
2017-04-06	89.00	89.26	88.78	89.09	8473909
2017-04-07	88.97	89.24	88.52	88.74	5439513
2017-04-10	88.62	89.25	88.52	88.86	5999394
2017-04-11	88.60	88.85	88.13	88.85	7058509
2017-04-12	88.70	89.21	88.56	88.68	5912460
2017-04-13	88.47	89.78	88.43	88.87	7242743
2017-04-17	89.09	89.90	88.75	89.81	6122795
2017-04-18	89.64	89.92	89.24	89.73	6823460
2017-04-19	90.09	90.62	89.60	89.75	7301338
2017-04-20	90.14	91.50	89.90	91.15	12178320
2017-04-21	92.77	92.80	91.02	91.15	19442584
2017-04-24	92.15	92.50	91.01	91.85	11705374
2017-04-25	91.99	92.35	91.58	92.11	7769203
2017-04-26	92.02	92.48	91.75	91.82	11295240
2017-04-27	91.95	92.00	91.28	91.60	5856781
2017-04-28	91.39	91.55	90.98	91.22	6888471
2017-05-01	91.29	91.67	91.14	91.26	9042079
2017-05-02	91.62	92.75	91.53	92.54	11627705
2017-05-03	92.40	92.55	91.98	92.44	4908954
2017-05-04	92.70	92.85	92.25	92.62	5257030
2017-05-05	92.90	92.98	91.76	92.09	8844524
2017-05-08	92.05	92.16	91.52	91.92	5223617
2017-05-09	91.90	92.14	91.83	92.00	3969471
2017-05-10	91.70	92.41	91.68	92.25	6747589
2017-05-11	92.12	92.31	91.62	92.10	7052203
2017-05-12	92.19	92.78	91.98	92.73	5898827
2017-05-15	92.73	93.42	92.72	93.23	7040087
2017-05-16	93.35	93.72	92.97	92.99	5497361
2017-05-17	92.48	92.76	91.71	91.76	8240166
2017-05-18	91.36	92.48	91.36	91.71	8239825
2017-05-19	91.98	92.81	91.71	92.48	9361292
2017-05-22	92.53	93.60	92.43	93.31	9186208
2017-05-23	93.56	94.07	93.47	93.86	7616088
2017-05-24	94.02	94.99	94.02	94.81	6916568
2017-05-25	95.09	95.38	94.89	95.04	7262356
2017-05-26	95.00	95.12	94.39	94.67	4133942
2017-05-30	94.66	94.88	94.34	94.72	6292726
2017-05-31	95.08	95.53	94.46	95.23	9865986
2017-06-01	95.40	95.45	94.61	95.40	8911894
2017-06-02	95.41	96.19	95.41	96.15	8570164
2017-06-05	96.32	96.59	96.11	96.55	14510542
2017-06-06	96.27	96.60	95.56	95.79	7030305
2017-06-07	96.03	96.22	95.76	96.09	6720346
2017-06-08	95.87	96.12	95.29	96.09	7720313
2017-06-09	96.09	96.25	93.71	94.56	16887075
2017-06-12	93.69	94.04	92.80	93.50	15609984
2017-06-13	94.00	95.34	93.97	95.08	8700111
2017-06-14	95.32	96.00	94.95	95.32	6347039
2017-06-15	94.44	94.53	93.53	94.17	12793864
2017-06-16	94.31	94.44	93.74	94.17	14705134
2017-06-19	94.75	94.85	94.25	94.79	5984287
2017-06-20	94.79	94.96	94.33	94.38	5626703
2017-06-21	94.61	94.77	94.07	94.54	5611354
2017-06-22	94.49	94.51	93.87	93.95	5846460
2017-06-23	94.16	95.65	93.89	95.58	11637316
2017-06-26	95.80	96.27	95.10	95.22	6970841
2017-06-27	95.15	95.34	94.63	94.90	6283594
2017-06-28	95.15	96.40	94.66	96.23	5571267
2017-06-29	95.79	95.79	94.01	94.42	8872547
2017-06-30	94.38	94.62	93.78	93.78	9036622
2017-07-03	94.38	94.41	93.35	93.35	6197656
2017-07-05	93.75	94.40	93.72	94.01	9339609
2017-07-06	93.45	93.97	93.19	93.25	8215653
2017-07-07	93.50	94.41	93.50	93.92	6175766
2017-07-10	94.15	95.37	94.15	95.09	8851817
2017-07-11	95.08	95.63	94.93	95.41	5554107
2017-07-12	95.98	96.45	95.63	96.18	5974765
2017-07-13	96.42	96.65	95.77	95.94	6721737
2017-07-14	96.14	97.37	96.12	96.93	6195768
2017-07-17	97.11	97.29	96.59	96.83	5914864
2017-07-18	96.85	97.75	96.61	97.58	7434969
2017-07-19	97.64	98.33	97.55	98.25	6390351
2017-07-20	99.11	99.14	97.93	98.11	8572921
2017-07-21	99.60	100.49	99.09	99.60	17400234
2017-07-24	99.55	100.42	99.14	100.37	9186041
2017-07-25	100.65	100.85	99.80	99.99	6774854
2017-07-26	100.01	100.99	99.86	100.85	7205420
2017-07-27	100.97	101.18	98.55	99.57	10543859
2017-07-28	99.12	99.59	98.51	99.15	6558846
2017-07-31	99.50	100.00	99.14	99.56	7576614
2017-08-01	100.36	101.07	99.96	100.87	6018133
2017-08-02	101.03	101.28	100.24	101.28	5955622
2017-08-03	100.94	101.10	100.33	100.59	5697526
2017-08-04	100.96	101.34	100.61	100.89	4618021
2017-08-07	100.92	101.54	100.59	101.49	7047112
2017-08-08	101.50	101.72	100.93	101.28	6283690
2017-08-09	100.76	101.30	100.60	100.97	6902137
2017-08-10	100.54	100.88	99.43	99.49	8560754
2017-08-11	99.55	100.30	99.53	100.09	5268197
2017-08-14	100.98	102.11	100.75	101.87	5657604
2017-08-15	102.36	102.78	101.97	102.46	5385990
2017-08-16	102.76	103.93	102.64	103.32	13408343
2017-08-17	103.33	103.53	102.16	102.16	7381557
2017-08-18	102.08	103.09	101.94	102.51	5670884
2017-08-21	102.62	103.35	102.33	103.22	5394959
2017-08-22	103.44	104.20	103.14	104.07	5480959
2017-08-23	103.77	103.97	102.99	103.18	5057189
2017-08-24	103.32	103.50	102.64	103.22	4082263
2017-08-25	103.65	103.88	103.16	103.35	4467738
2017-08-28	103.65	103.83	103.26	103.78	3919911
2017-08-29	102.92	104.07	102.64	103.77	7135312
2017-08-30	103.70	104.00	103.52	103.73	8712708
2017-08-31	104.06	104.19	103.03	103.52	13766043
2017-09-01	104.04	104.08	103.44	103.90	4466772
2017-09-05	103.40	103.46	102.26	103.01	6337523
2017-09-06	103.34	103.75	103.10	103.18	6372227
2017-09-07	103.71	105.44	103.61	104.56	6508616
2017-09-08	104.33	104.77	104.06	104.43	5787188
2017-09-11	105.48	106.15	105.15	106.15	6955980
2017-09-12	106.64	106.64	105.76	106.21	5212380
2017-09-13	106.26	106.26	105.24	105.83	6215736
2017-09-14	105.50	106.84	105.50	106.08	8154048
2017-09-15	105.74	106.14	104.95	105.30	12622921
2017-09-18	105.35	105.52	104.62	104.83	7330304
2017-09-19	105.13	105.93	104.83	105.41	9754361
2017-09-20	105.50	105.77	104.46	104.97	8198591
2017-09-21	105.00	105.61	104.65	105.31	4777558
2017-09-22	105.21	105.68	105.06	105.56	4959424
2017-09-25	105.50	105.65	102.75	103.02	9395348
2017-09-26	103.11	104.02	102.88	102.94	6263608
2017-09-27	103.07	104.12	102.90	103.89	8337416
2017-09-28	103.75	104.98	103.74	104.58	5947771
2017-09-29	104.75	105.43	104.69	105.24	7676288
2017-10-02	105.54	105.99	105.10	105.44	4885565
2017-10-03	105.65	105.90	105.29	105.59	4411064
2017-10-04	105.71	105.74	104.90	105.31	4146782
2017-10-05	105.60	106.25	105.15	106.24	4396081
2017-10-06	106.29	106.96	105.87	106.73	4587001
2017-10-09	106.60	107.65	106.54	107.01	76591471
2017-10-10	107.58	107.60	106.82	107.31	4015646
2017-10-11	107.70	108.59	107.60	108.44	6473099
2017-10-12	108.50	108.71	107.90	108.11	6496053
2017-10-13	108.50	109.26	108.40	108.66	5154563
2017-10-16	108.79	109.05	107.16	108.30	5552165
2017-10-17	108.25	108.42	107.30	107.54	5979405
2017-10-18	107.62	108.00	107.46	107.80	4817276
2017-10-19	107.27	107.78	106.90	107.02	10840248
2017-10-20	107.70	107.70	106.97	107.55	7848922
2017-10-23	108.05	108.23	107.10	107.53	6316736
2017-10-24	107.56	108.64	107.18	108.41	10511238
2017-10-25	109.41	110.61	108.00	109.49	13261308
2017-10-26	110.38	110.74	109.67	109.80	7380110
2017-10-27	110.07	110.13	108.69	109.71	7862681
2017-10-30	109.67	110.24	108.92	110.04	5148598
2017-10-31	110.58	110.69	108.66	109.98	8002479
2017-11-01	110.50	111.40	110.42	111.07	6167261
2017-11-02	111.02	111.37	110.20	110.98	5506607
2017-11-03	110.94	111.42	110.51	111.36	3758386
2017-11-06	111.36	112.15	111.20	111.92	4094744
2017-11-07	112.25	112.47	111.56	112.09	3697908
2017-11-08	112.01	112.91	111.82	112.47	4418427
2017-11-09	111.80	112.22	110.93	112.14	4334707
2017-11-10	111.71	111.98	111.28	111.88	4198857
2017-11-13	111.55	111.86	111.34	111.40	7185634
2017-11-14	111.08	112.04	110.81	111.98	5679647
2017-11-15	111.34	111.87	110.14	110.05	6895082
2017-11-16	110.75	111.44	110.57	111.02	5655121
2017-11-17	110.69	110.91	109.70	109.82	8812373
2017-11-20	109.95	110.68	109.69	109.95	6873218
2017-11-21	110.45	111.49	110.30	111.45	6456517
2017-11-22	111.50	111.66	110.70	110.82	4067864
2017-11-24	111.31	112.16	111.14	111.97	3045750
2017-11-27	112.00	112.54	111.91	112.38	6620490
2017-11-28	112.60	113.62	112.56	113.36	6671272
2017-11-29	113.62	113.62	106.90	109.86	14505432
2017-11-30	110.50	112.59	110.03	112.59	18533344
2017-12-01	112.38	112.44	109.76	110.73	13101791
2017-12-04	111.33	111.45	106.97	108.89	18909077
2017-12-05	107.54	109.24	106.60	108.58	12081503
2017-12-06	108.49	110.17	108.26	109.74	7532053
2017-12-07	109.77	111.41	109.45	111.40	7384855
2017-12-08	112.13	112.61	111.82	112.60	7594900
2017-12-11	112.50	113.35	112.16	112.37	7538608
2017-12-12	112.37	113.73	112.00	113.46	8754436
2017-12-13	113.75	114.37	113.19	113.31	8088922
2017-12-14	113.55	114.09	112.92	112.92	9815572
2017-12-15	113.97	114.20	112.39	113.82	16387998
2017-12-18	114.69	114.75	113.25	113.55	8961777
2017-12-19	113.28	113.28	112.08	112.14	7899423
2017-12-20	112.72	113.10	111.99	112.12	6201850
2017-12-21	112.60	113.10	112.32	112.41	8866354
2017-12-22	112.39	113.11	112.25	112.69	6190062
2017-12-26	112.07	113.44	112.07	112.99	3948877
2017-12-27	112.69	114.07	112.65	114.02	7073082
2017-12-28	114.30	114.92	113.99	114.35	6937066
2017-12-29	114.75	114.89	114.02	114.02	5248976
2018-01-02	114.57	115.08	113.95	114.51	6080894
2018-01-03	114.95	115.79	114.66	115.65	6946106
2018-01-04	116.25	117.36	116.03	116.08	7805278
2018-01-05	116.99	119.00	116.42	118.86	8590495
2018-01-08	118.61	120.48	118.07	119.34	6660722
2018-01-09	119.97	119.97	118.66	119.11	6562409
2018-01-10	118.69	119.05	117.46	118.98	7490349
2018-01-11	118.80	119.98	118.68	119.84	5982149
2018-01-12	120.12	120.35	119.71	120.09	5585787
2018-01-16	121.18	121.94	119.91	120.39	8803789
2018-01-17	121.20	122.16	120.73	121.98	7991512
2018-01-18	122.52	123.20	122.03	123.11	8660985
2018-01-19	123.05	123.65	121.92	122.70	8250687
2018-01-22	122.87	124.33	122.40	124.33	9355047
2018-01-23	124.60	125.51	124.21	124.65	5683320
2018-01-24	125.05	125.45	123.71	124.55	6505424
2018-01-25	125.00	125.47	124.63	125.22	7166403
2018-01-26	125.77	126.38	124.76	126.32	5604949
2018-01-29	126.74	126.88	124.69	124.84	6257887
2018-01-30	123.82	124.29	122.84	123.55	8154371
2018-01-31	123.78	124.48	123.04	124.23	7338184
2018-02-01	124.74	126.26	124.10	125.72	11169657
2018-02-02	123.72	123.72	120.70	120.91	13937710
2018-02-05	118.70	121.13	115.01	116.27	16623914
2018-02-06	115.20	120.30	113.25	119.97	19053339
2018-02-07	120.09	122.46	119.21	119.65	9293996
2018-02-08	119.53	119.82	113.54	113.86	12673416
2018-02-09	114.55	117.21	111.02	116.32	17695515
2018-02-12	117.79	118.84	116.88	118.47	11526322
2018-02-13	117.85	118.80	117.13	118.35	7803914
2018-02-14	117.62	120.95	117.50	120.62	9206447
2018-02-15	121.70	122.31	119.97	122.28	6921256
2018-02-16	121.63	122.99	121.57	121.85	6371435
2018-02-20	121.35	123.05	121.02	122.01	6182797
2018-02-21	122.05	122.83	120.41	120.43	7676065
2018-02-22	120.67	121.38	119.62	120.38	4993959
2018-02-23	121.57	122.96	121.22	122.93	5036876
2018-02-26	123.58	124.60	123.32	124.59	6270475
2018-02-27	124.70	125.30	123.35	123.37	7287215
2018-02-28	123.65	124.98	122.88	122.94	6780867
2018-03-01	123.26	124.00	119.62	120.40	8819616
2018-03-02	119.09	120.98	117.86	120.77	7581920
2018-03-05	120.45	122.31	119.44	121.88	5810235
2018-03-06	122.83	123.24	120.67	121.06	7464417
2018-03-07	120.03	122.24	119.70	121.85	7254084
2018-03-08	121.96	122.82	121.17	122.22	6948887
2018-03-09	123.25	124.79	122.87	124.51	6397723
2018-03-12	124.75	124.98	123.48	124.24	8635974
2018-03-13	124.25	125.00	122.90	123.20	9479456
2018-03-14	124.04	124.04	121.90	122.58	7854962
2018-03-15	123.13	124.42	122.70	123.41	5861935
2018-03-16	123.85	125.05	123.33	124.53	9447131
2018-03-19	123.94	124.31	122.28	123.21	17387751
2018-03-20	123.38	125.17	123.30	124.91	7779656
2018-03-21	124.90	125.44	123.07	123.22	7359545
2018-03-22	122.20	122.68	119.70	119.99	10501470
2018-03-23	119.89	120.73	116.76	117.00	10024268
2018-03-26	119.09	120.74	117.80	120.64	8735438
2018-03-27	121.52	121.60	116.74	117.40	9008647
2018-03-28	116.93	118.07	116.03	116.99	9420430
2018-03-29	117.68	120.59	117.04	119.62	12918073
2018-04-02	119.27	119.83	116.76	118.39	9877103
2018-04-03	118.89	119.99	117.49	119.20	7084805
2018-04-04	116.90	120.12	116.71	119.81	8425714
2018-04-05	121.00	122.01	120.37	121.19	6815997
2018-04-06	120.18	120.56	117.12	117.70	8383796
2018-04-09	118.63	120.67	118.63	118.79	7024815
2018-04-10	120.56	121.16	119.64	120.72	9006074
2018-04-11	119.99	121.66	119.62	119.78	5874943
2018-04-12	120.40	121.98	120.39	121.07	5666005
2018-04-13	121.73	122.47	120.65	120.75	9174257
2018-04-16	122.11	122.87	121.51	121.88	6903235
2018-04-17	122.91	124.26	122.52	123.80	5979617
2018-04-18	124.06	124.87	123.38	124.48	5171047
2018-04-19	124.31	124.72	123.15	123.96	7294128
2018-04-20	124.06	124.82	123.31	124.20	7479439
2018-04-23	124.30	124.97	123.90	124.46	8004330
2018-04-24	124.87	125.04	120.55	121.27	9434388
2018-04-25	121.14	121.35	119.37	121.21	8001229
2018-04-26	125.14	127.59	123.78	127.08	14345791
2018-04-27	126.44	127.06	125.39	126.01	6842673
2018-04-30	126.74	127.90	126.66	126.88	8449212
2018-05-01	126.86	127.57	125.51	127.51	6407333
2018-05-02	127.88	128.10	126.00	126.38	8515290
2018-05-03	125.81	127.46	125.32	127.18	6778649
2018-05-04	126.33	128.36	126.07	128.16	5798380
2018-05-07	128.40	129.52	128.25	129.26	5737264
2018-05-08	129.14	129.97	128.31	129.90	5044721
2018-05-09	130.01	131.00	129.59	130.84	6119401
2018-05-10	131.29	131.75	130.72	131.00	6585753
2018-05-11	131.00	132.09	130.23	131.82	5437124
2018-05-14	132.43	132.50	130.67	131.21	5017015
2018-05-15	130.56	131.40	129.90	131.10	5532295
2018-05-16	131.09	131.40	130.54	130.68	5124193
2018-05-17	130.58	130.80	129.61	129.93	4911730
2018-05-18	129.62	130.34	129.07	129.93	6082685
2018-05-21	130.95	131.51	129.99	130.66	5591804
2018-05-22	131.00	131.78	130.50	130.71	6645481
2018-05-23	130.06	131.91	129.80	131.88	6569116
2018-05-24	131.82	132.21	130.50	131.89	6035241
2018-05-25	131.88	132.10	130.93	131.28	7509647
2018-05-29	130.39	131.05	129.06	129.69	10401923
2018-05-30	130.20	131.10	129.87	130.64	10631269
2018-05-31	130.65	131.58	129.98	130.72	11085956
2018-06-01	131.84	132.51	130.36	130.85	8323370
2018-06-04	131.94	133.57	131.43	133.07	7177958
2018-06-05	133.38	133.62	132.70	133.56	6198152
2018-06-06	134.00	136.31	133.61	136.28	8065764
2018-06-07	136.36	136.58	133.05	133.84	8309178
2018-06-08	133.44	134.92	133.23	134.74	5260976
2018-06-11	134.90	135.19	133.81	133.91	7988703
2018-06-12	134.04	135.13	133.54	134.86	5743302
2018-06-13	135.18	135.77	134.31	134.40	4881581
2018-06-14	134.96	135.70	134.75	135.00	6464068
2018-06-15	135.10	135.73	134.00	135.10	10044514
2018-06-18	134.37	136.31	134.12	136.20	8713298
2018-06-19	134.56	135.24	133.57	135.11	6557632
2018-06-20	135.52	136.69	135.50	135.50	7191977
2018-06-21	135.27	136.12	134.26	134.53	8689806
2018-06-22	135.60	135.85	134.26	135.33	6173350
2018-06-25	134.91	134.91	129.53	130.93	10086236
2018-06-26	132.11	133.79	131.61	132.55	7733865
2018-06-27	133.01	133.66	131.01	131.02	7282062
2018-06-28	131.00	133.12	130.65	132.74	6576536
2018-06-29	133.28	134.19	132.45	132.45	7258961
2018-07-02	131.96	133.05	131.15	132.50	7554385
2018-07-03	133.01	133.41	131.42	131.45	3621640
2018-07-05	132.13	133.33	131.83	133.29	4729298
2018-07-06	133.58	134.28	132.50	134.09	4839785
2018-07-09	134.94	135.97	134.79	135.52	8960741
2018-07-10	135.57	137.33	135.34	136.69	6561867
2018-07-11	136.63	138.81	136.60	138.15	10648707
2018-07-12	139.01	139.95	138.66	139.90	11816114
2018-07-13	139.79	140.03	137.54	139.42	7866197
2018-07-16	139.42	139.55	138.16	138.46	4970287
2018-07-17	138.18	139.91	137.42	139.64	5412609
2018-07-18	139.91	141.17	139.37	140.90	7008550
2018-07-19	140.95	140.99	139.93	140.13	7937007
2018-07-20	140.00	141.47	139.92	140.99	7156679
2018-07-23	140.66	140.97	139.64	140.03	7723617
2018-07-24	140.99	141.47	139.51	140.03	8336698
2018-07-25	140.34	142.77	139.90	142.64	8386662
2018-07-26	141.61	142.79	139.53	142.50	10520800
2018-07-27	143.08	143.14	139.21	140.71	7015207
2018-07-30	140.13	140.42	135.31	136.48	12812351
2018-07-31	137.13	138.02	135.63	136.74	7683341
2018-08-01	137.74	138.74	137.41	138.25	7087731
2018-08-02	137.45	139.19	137.00	138.92	12300023
2018-08-03	139.29	139.86	137.94	139.82	4617813
2018-08-06	139.65	140.26	139.05	139.71	5143228
2018-08-07	139.98	140.69	139.87	140.28	10034524
2018-08-08	139.98	140.99	139.83	140.68	5389491
2018-08-09	140.73	141.24	139.90	140.01	5679260
2018-08-10	139.88	140.74	139.25	139.73	6523759
2018-08-13	140.53	141.24	139.83	140.21	4817496
2018-08-14	140.30	140.99	139.88	140.76	5888925
2018-08-15	140.35	140.69	138.84	139.71	5288739
2018-08-16	141.07	141.49	140.42	140.65	5931651
2018-08-17	140.78	141.71	140.57	141.33	7699607
2018-08-20	141.54	141.60	140.70	140.94	4662168
2018-08-21	141.00	141.46	139.80	140.04	6854347
2018-08-22	139.85	141.53	139.85	141.14	4191949
2018-08-23	141.01	142.45	140.77	142.10	4427093
2018-08-24	142.32	144.38	142.32	144.20	5714023
2018-08-27	144.99	145.60	144.71	145.40	7194938
2018-08-28	145.63	146.17	144.87	145.20	4926041
2018-08-29	145.46	147.30	145.42	147.03	5192935
2018-08-30	146.82	147.71	146.36	146.74	7804963
2018-08-31	146.74	147.64	146.50	146.89	5786569
2018-09-04	146.93	147.86	146.67	147.80	7638091
2018-09-05	147.00	147.82	142.55	142.67	11363391
2018-09-06	143.29	144.70	142.54	144.50	9589246
2018-09-07	143.99	144.44	142.75	143.20	13626619
2018-09-10	144.13	144.44	143.21	144.08	5362694
2018-09-11	143.46	145.52	143.25	145.49	9896017
2018-09-12	145.85	146.80	145.07	146.57	6964135
2018-09-13	147.15	148.07	147.09	147.63	5803447
2018-09-14	147.91	148.37	147.35	147.84	4928283
2018-09-17	147.83	147.90	145.83	146.18	7708643
2018-09-18	146.20	148.09	145.95	147.63	5692208
2018-09-19	148.28	148.82	147.25	147.42	7432335
2018-09-20	147.99	149.49	147.20	149.24	7172740
2018-09-21	149.95	150.26	149.35	150.05	15628076
2018-09-24	149.16	149.65	147.27	149.11	6706692
2018-09-25	149.71	149.96	149.10	149.58	4230860
2018-09-26	150.00	150.42	149.04	149.27	5852463
2018-09-27	149.90	150.64	149.56	150.02	5868620
2018-09-28	149.81	150.37	149.55	150.09	6035936
2018-10-01	150.89	151.56	150.61	150.79	9802691
2018-10-02	150.84	150.84	149.17	149.67	8047706
2018-10-03	150.71	150.71	149.19	149.37	7521101
2018-10-04	149.18	149.28	146.10	146.76	9208887
2018-10-05	146.64	147.41	144.40	145.36	7085718
2018-10-08	145.01	145.01	140.18	141.89	11637314
2018-10-09	141.46	143.29	141.12	142.31	10798415
2018-10-10	142.57	142.69	135.21	135.52	15450086
2018-10-11	134.09	137.24	132.26	133.73	15657170
2018-10-12	138.48	140.98	137.43	140.06	12993257
2018-10-15	139.90	140.06	137.22	137.23	7953001
2018-10-16	138.71	142.14	138.68	141.74	11059518
2018-10-17	142.34	142.86	140.73	142.45	9170646
2018-10-18	142.46	142.46	137.95	139.29	10222553
2018-10-19	139.90	142.19	139.38	140.08	8696873
2018-10-22	140.97	141.54	139.51	140.64	6099509
2018-10-23	136.89	140.04	135.59	139.12	10736088
2018-10-24	139.70	140.18	134.00	134.26	13849587
2018-10-25	135.45	140.90	132.50	140.52	14985905
2018-10-26	137.98	139.87	136.06	137.74	12034937
2018-10-29	139.61	141.51	132.27	134.33	12768190
2018-10-30	133.08	134.86	129.79	132.76	15107555
2018-10-31	134.99	139.12	134.99	137.85	13205283
2018-11-01	139.00	140.87	137.49	140.83	16023953
2018-11-02	141.11	141.45	137.85	139.78	17063121
2018-11-05	139.80	140.21	138.07	139.80	6280034
2018-11-06	139.80	140.91	139.72	140.79	4732703
2018-11-07	142.34	144.90	142.32	144.78	20502121
2018-11-08	144.60	145.46	143.65	145.23	5927356
2018-11-09	144.20	144.57	142.36	143.93	8339828
2018-11-12	143.42	143.64	139.17	139.72	11335081
2018-11-13	140.35	141.90	139.01	139.72	6286973
2018-11-14	142.02	142.60	138.41	139.24	6613922
2018-11-15	138.85	141.91	137.93	141.84	8564991
2018-11-16	140.42	141.84	139.92	140.18	8628027
2018-11-19	140.47	140.57	134.25	134.76	16252967
2018-11-20	130.31	134.53	129.54	133.37	12720172
2018-11-21	134.36	135.78	133.63	134.42	7416670
2018-11-23	132.59	134.25	132.49	132.87	3676032
2018-11-26	134.60	136.52	134.25	135.94	9144597
2018-11-27	135.28	136.31	134.12	135.91	7877868
2018-11-28	137.07	141.54	136.87	141.38	11265076
2018-11-29	140.69	140.70	138.71	139.10	8751920
2018-11-30	139.01	142.26	138.63	141.71	11362793
2018-12-03	145.00	145.72	143.86	145.00	11283568
2018-12-04	143.13	144.35	138.50	138.64	13988900
2018-12-06	135.04	141.11	133.48	141.05	16391896
2018-12-07	140.82	142.13	135.99	137.11	14007711
2018-12-10	136.25	138.27	134.86	137.88	15744294
2018-12-11	139.94	140.05	135.92	136.81	12466320
2018-12-12	139.30	140.88	137.75	137.80	10387198
2018-12-13	138.30	139.13	136.15	137.54	8780914
2018-12-14	135.69	136.72	134.55	135.09	9351186
2018-12-17	134.21	134.43	130.69	131.40	11796196
2018-12-18	132.29	134.17	131.80	132.66	12762333
2018-12-19	132.93	135.87	129.52	131.26	13819008
2018-12-20	130.16	132.01	127.15	128.76	18091669
2018-12-21	127.18	130.33	122.95	124.26	25448609
2018-12-24	122.08	125.21	121.60	121.73	8617681
2018-12-26	123.02	130.24	123.00	130.23	13499510
2018-12-27	127.99	132.01	126.52	132.01	10882979
2018-12-28	133.08	133.62	129.66	130.94	7381742
2018-12-31	131.68	132.44	130.23	131.94	7976007
2019-01-02	130.00	133.74	129.60	132.92	8788010
2019-01-03	131.21	131.28	127.88	128.13	9428280
2019-01-04	130.44	134.59	130.13	133.65	11065782
2019-01-07	134.45	137.17	134.04	136.06	12928362
2019-01-08	137.97	138.19	135.96	136.80	9243043
2019-01-09	138.30	139.48	137.62	138.41	9987569
2019-01-10	136.81	138.82	136.36	138.67	12514916
2019-01-11	137.75	138.60	137.41	138.06	5860051
2019-01-14	136.99	138.13	136.65	137.10	8666670
2019-01-15	136.96	137.72	135.25	137.34	7594993
2019-01-16	138.40	138.87	137.07	137.34	7257982
2019-01-17	136.97	137.91	136.59	137.28	5864878
2019-01-18	138.31	138.60	136.64	138.50	10263458
2019-01-22	137.90	139.52	136.98	138.05	8102321
2019-01-23	138.77	138.98	136.15	137.01	5465773
2019-01-24	137.11	138.32	136.52	137.70	4925199
2019-01-25	139.00	139.90	137.97	138.67	9759451
2019-01-28	137.51	137.51	134.81	135.99	9857213
2019-01-29	136.59	136.69	134.11	135.00	7457711
2019-01-30	136.10	137.90	135.51	137.60	8078091
2019-01-31	134.39	135.73	133.30	135.01	20095659
2019-02-01	135.39	140.35	135.26	140.15	13248305
2019-02-04	139.79	141.52	139.18	141.50	11882736
2019-02-05	142.00	142.95	141.83	142.53	8455658
2019-02-06	141.96	142.42	141.05	141.49	6146859
2019-02-07	139.92	141.06	139.21	140.17	10675712
2019-02-08	138.69	140.40	138.52	140.38	5950895
2019-02-11	141.26	142.29	140.45	140.80	7600100
2019-02-12	141.79	142.80	141.25	141.99	6090351
2019-02-13	142.89	144.70	142.87	143.24	6885550
2019-02-14	142.98	143.48	142.40	143.16	6314035
2019-02-15	144.55	144.91	143.82	144.91	6536038
2019-02-19	144.42	144.88	144.02	144.44	8406948
2019-02-20	144.35	144.84	143.52	144.73	5283077
2019-02-21	144.35	145.03	143.18	144.00	8573402
2019-02-22	144.42	146.28	144.42	145.87	9681136
2019-02-25	146.91	147.20	145.81	146.06	9731222
2019-02-26	145.20	147.40	145.02	147.04	7332555
2019-02-27	146.50	147.49	145.92	147.22	9731198
2019-02-28	147.26	148.82	147.23	148.12	6250470
2019-03-01	149.46	149.93	148.38	149.47	7016918
2019-03-04	150.07	150.19	146.95	147.96	6979679
2019-03-05	148.00	149.29	147.83	147.95	9678771
2019-03-06	148.00	148.52	147.42	147.81	8186390
2019-03-07	147.26	147.81	146.04	146.83	8761650
2019-03-08	145.44	147.48	144.50	147.35	5168083
2019-03-11	148.11	150.97	148.02	150.67	9361495
2019-03-12	151.00	153.14	150.87	151.73	9465366
2019-03-13	152.30	154.04	152.04	152.47	8308885
2019-03-14	152.56	154.69	152.30	154.20	9364876
2019-03-15	153.72	156.82	153.36	155.46	20162038
2019-03-18	155.92	156.41	154.42	154.96	9689378
2019-03-19	155.95	155.95	154.14	154.59	9236084
2019-03-20	154.34	154.87	152.71	153.75	6391356
2019-03-21	153.32	156.68	153.31	155.80	7027220
2019-03-22	154.99	155.68	152.85	153.07	8120155
2019-03-25	152.36	154.06	151.54	153.03	7568185
2019-03-26	153.77	155.60	153.77	155.30	15594356
2019-03-27	155.47	155.86	153.36	154.22	12253759
2019-03-28	154.93	155.08	153.61	154.67	16902229
2019-03-29	155.73	156.29	154.93	156.19	12164689
2019-04-01	157.53	157.73	156.55	157.26	6420179
2019-04-02	157.66	158.15	156.75	157.78	6215113
2019-04-03	158.55	159.11	157.85	158.46	8211733
2019-04-04	158.53	158.69	156.53	157.64	5100237
2019-04-05	158.00	158.63	157.23	157.65	4178703
2019-04-08	157.55	157.85	156.32	157.75	5604889
2019-04-09	156.56	157.99	156.47	157.49	6364467
2019-04-10	157.99	158.78	157.52	158.56	3918581
2019-04-11	159.11	159.30	157.44	157.86	5771697
2019-04-12	158.71	159.64	157.86	159.64	6745080
2019-04-15	159.83	160.48	159.19	160.44	8143172
2019-04-16	161.04	161.10	159.55	160.23	6021579
2019-04-17	160.87	161.07	160.31	160.44	4609445
2019-04-18	160.93	161.11	159.00	160.16	7859406
2019-04-22	159.20	160.48	159.07	160.40	4602806
2019-04-23	161.00	161.88	159.87	161.66	6522901
2019-04-24	161.75	162.03	160.65	161.49	7376521
2019-04-25	160.52	161.60	158.55	161.02	8862480
2019-04-26	161.26	163.03	160.40	162.93	7525392
2019-04-29	163.21	164.50	163.10	164.15	10003563
2019-04-30	164.98	165.70	163.92	164.43	6432714
2019-05-01	165.54	165.74	162.75	162.79	5248092
2019-05-02	162.10	163.08	160.43	161.12	6054926
2019-05-03	162.30	162.74	161.18	162.04	4317836
2019-05-06	158.21	162.65	158.20	162.28	10442357
2019-05-07	160.95	161.78	158.68	160.21	6413553
2019-05-08	159.77	161.70	159.52	160.76	5445899
2019-05-09	158.86	159.85	157.17	159.81	6813880
2019-05-10	158.86	161.40	157.27	160.71	5192495
2019-05-13	157.19	158.72	156.42	157.33	9729964
2019-05-14	158.10	161.52	157.94	160.21	9756655
2019-05-15	159.32	163.16	159.10	162.54	7547009
2019-05-16	163.45	165.60	162.86	164.87	9745459
2019-05-17	163.29	165.20	163.20	164.09	4582485
2019-05-20	163.35	164.74	162.33	163.47	4747352
2019-05-21	164.58	164.86	163.19	163.86	9095674
2019-05-22	163.60	165.63	163.45	164.24	5416382
2019-05-23	163.50	164.25	160.82	161.51	6137978
2019-05-24	162.75	163.41	161.72	162.64	4105718
2019-05-28	163.40	165.77	163.33	163.71	10202735
2019-05-29	163.30	163.50	161.48	162.73	6456044
2019-05-30	162.80	163.50	161.94	162.76	4750610
2019-05-31	160.91	162.13	160.56	161.33	5079016
2019-06-03	161.54	162.83	156.75	158.60	8034590
2019-06-04	160.29	162.37	158.65	162.33	6684794
2019-06-05	163.50	165.40	162.69	165.39	7769282
2019-06-06	165.88	167.40	164.94	166.92	13738473
2019-06-07	168.00	171.61	167.80	170.05	10529165
2019-06-10	171.84	172.02	170.51	170.82	7565924
2019-06-11	171.95	172.18	168.42	170.31	6083065
2019-06-12	170.38	171.62	169.70	171.59	6772048
2019-06-13	172.14	172.20	168.72	169.35	6901436
2019-06-14	169.77	170.64	168.84	169.66	4999905
2019-06-17	169.73	170.42	169.03	169.56	6410155
2019-06-18	170.65	170.67	167.55	169.28	6969300
2019-06-19	169.39	171.20	169.21	170.69	6323865
2019-06-20	172.51	173.94	171.75	173.74	11474071
2019-06-21	173.27	174.81	173.16	173.44	11728247
2019-06-24	174.60	174.73	172.72	173.85	5554877
2019-06-25	174.81	174.94	170.59	171.28	9899898
2019-06-26	171.39	172.39	170.82	171.06	7129946
2019-06-27	172.12	172.40	170.32	171.23	5873376
2019-06-28	171.96	173.55	170.52	173.55	8442697
2019-07-01	175.33	175.54	172.74	173.94	6121956
2019-07-02	174.10	175.32	173.30	175.28	5239069
2019-07-03	176.00	176.99	175.72	176.87	4066632
2019-07-05	175.86	177.03	174.51	176.66	5840638
2019-07-08	176.30	176.61	175.40	176.19	6720284
2019-07-09	175.43	177.89	175.30	177.73	4894250
2019-07-10	178.58	180.26	178.58	179.31	5110955
2019-07-11	180.12	180.94	179.46	180.74	6986642
2019-07-12	181.35	181.35	178.92	180.33	7196717
2019-07-15	180.56	181.07	179.94	180.57	4490576
2019-07-16	180.37	180.88	178.73	179.31	6800162
2019-07-17	179.56	180.21	179.01	179.15	3994229
2019-07-18	178.63	180.62	178.58	180.53	4738512
2019-07-19	181.84	181.84	179.14	179.24	5327073
2019-07-22	179.64	180.98	179.14	180.57	4864405
2019-07-23	180.89	181.27	179.06	180.90	7192989
2019-07-24	180.79	183.43	179.25	183.33	8169268
2019-07-25	183.87	183.99	181.30	181.59	6085782
2019-07-26	182.41	183.82	182.21	183.69	5056545
2019-07-29	183.89	184.07	182.73	183.21	4621839
2019-07-30	182.54	183.38	181.27	181.53	5236595
2019-07-31	181.79	182.05	176.06	178.00	7981222
2019-08-01	179.19	182.40	178.17	179.17	8417340
2019-08-02	178.00	178.27	174.69	177.42	8264575
2019-08-05	172.01	173.50	166.98	168.86	16858343
2019-08-06	171.79	172.95	170.13	172.48	10281292
2019-08-07	171.50	175.73	170.34	175.32	8292806
2019-08-08	177.46	179.95	176.57	179.90	7602826
2019-08-09	179.67	180.10	177.85	179.05	5373665
2019-08-12	177.44	178.65	175.60	176.34	7411040
2019-08-13	174.39	178.92	174.21	178.61	6786004
2019-08-14	176.24	177.25	173.16	173.26	7293455
2019-08-15	174.26	177.02	173.52	176.27	6698028
2019-08-16	178.00	178.75	177.20	178.23	8312221
2019-08-19	180.42	180.42	178.12	179.74	5285814
2019-08-20	179.43	180.63	178.49	179.24	3794064
2019-08-21	180.69	181.69	180.24	180.94	3696519
2019-08-22	181.95	182.33	178.61	180.09	6660275
2019-08-23	179.55	180.50	174.24	175.23	7053554
2019-08-26	176.41	177.67	175.35	177.59	7755205
2019-08-27	178.32	179.19	176.94	178.38	4024304
2019-08-28	176.99	178.99	176.03	178.67	4409264
2019-08-29	180.40	181.39	179.31	181.17	4679395
2019-08-30	181.99	182.18	179.67	180.82	4061275
2019-09-03	180.52	181.25	179.10	179.20	4644378
2019-09-04	180.90	182.20	180.05	181.77	4168909
2019-09-05	183.73	185.68	183.38	184.73	6387278
2019-09-06	184.74	186.71	184.55	185.74	7990936
2019-09-09	186.92	187.05	179.51	181.55	7290516
2019-09-10	179.41	179.70	173.81	176.35	15255201
2019-09-11	177.40	177.93	174.45	174.98	9113604
2019-09-12	176.85	179.41	176.68	177.98	7748794
2019-09-13	178.65	178.77	176.02	177.27	6103245
2019-09-16	176.17	177.20	175.51	176.11	4253607
2019-09-17	176.83	178.26	175.04	176.45	5940308
2019-09-18	177.09	177.18	172.83	175.29	9758746
2019-09-19	176.20	177.41	175.61	175.96	7029109
2019-09-20	177.40	177.63	173.95	174.06	12935736
2019-09-23	172.90	175.25	172.79	174.91	8837886
2019-09-24	176.11	177.20	173.40	174.48	10428262
2019-09-25	173.80	175.67	172.39	175.28	7828568
2019-09-26	175.65	176.45	174.61	175.65	10428122
2019-09-27	176.70	176.83	172.36	174.00	9307300
2019-09-30	174.17	175.45	172.01	172.01	16609023
2019-10-01	173.02	174.82	172.82	174.29	8224567
2019-10-02	172.64	172.94	168.59	169.83	10721761
2019-10-03	169.91	173.14	168.63	172.87	7346733
2019-10-04	174.68	176.52	174.44	175.98	6124333
2019-10-07	174.66	175.69	173.80	174.90	5295449
2019-10-08	173.57	174.64	171.88	172.42	5496853
2019-10-09	174.11	175.99	173.64	174.88	6343617
2019-10-10	173.89	175.90	173.59	174.88	4850389
2019-10-11	176.87	179.20	176.85	177.06	8950605
2019-10-14	177.38	178.41	177.11	177.36	7263803
2019-10-15	178.13	179.43	177.55	178.75	4445673
2019-10-16	177.92	178.26	176.27	177.87	6521596
2019-10-17	178.89	179.19	177.50	177.94	4910081
2019-10-18	177.90	178.20	174.55	175.71	6312056
2019-10-21	176.00	176.73	174.61	176.43	4927422
2019-10-22	177.00	177.79	170.78	170.86	10184699
2019-10-23	170.99	172.17	170.18	171.32	7165408
2019-10-24	173.42	176.87	173.40	176.16	8126875
2019-10-25	174.93	179.15	173.50	177.85	10130120
2019-10-28	178.93	180.18	178.35	179.84	10086503
2019-10-29	179.80	180.00	177.37	177.63	7572843
2019-10-30	177.79	179.42	176.39	179.25	5374780
2019-10-31	179.25	179.70	178.01	178.86	6830810
2019-11-01	180.13	181.32	179.56	180.93	7000179
2019-11-04	182.08	182.40	178.81	178.95	7154752
2019-11-05	179.07	179.56	175.18	176.37	7447455
2019-11-06	176.37	178.19	176.14	176.77	6992475
2019-11-07	177.35	180.65	176.85	178.43	7227171
2019-11-08	178.38	179.45	177.80	178.97	3894840
2019-11-11	178.50	180.36	178.20	179.54	3617682
2019-11-12	179.94	181.06	178.88	179.74	6119315
2019-11-13	179.40	180.88	177.90	179.11	6159587
2019-11-14	179.00	179.77	178.06	179.75	9812608
2019-11-15	180.03	180.68	179.08	179.77	7809545
2019-11-18	179.57	180.32	178.98	179.66	7175036
2019-11-19	180.39	182.98	180.20	182.77	8551440
2019-11-20	182.31	183.22	180.35	181.66	6040751
2019-11-21	181.17	181.81	179.32	179.89	5112247
2019-11-22	180.13	180.47	178.35	179.47	6865618
2019-11-25	180.40	181.35	180.11	180.97	5458117
2019-11-26	181.46	182.92	181.21	182.55	7080264
2019-11-27	183.00	184.54	182.26	184.37	11453288
2019-11-29	183.93	184.85	183.36	184.51	3139087
2019-12-02	184.24	184.37	179.87	181.79	6890539
2019-12-03	179.90	182.14	179.66	181.90	4565433
2019-12-04	182.66	182.80	180.47	180.60	10652335
2019-12-05	181.25	182.03	180.07	181.89	4639619
2019-12-06	182.74	183.28	181.34	182.17	14527694
2019-12-09	181.90	183.26	181.30	182.92	10263507
2019-12-10	182.55	183.15	181.90	182.26	8626036
2019-12-11	183.07	183.08	181.19	182.01	7140159
2019-12-12	181.66	183.33	180.83	182.64	11194986
2019-12-13	182.50	185.52	182.04	185.14	8558821
2019-12-16	186.33	186.82	185.77	186.24	8250829
2019-12-17	186.50	186.78	184.10	185.52	10209378
2019-12-18	185.52	186.44	184.90	184.90	8969077
2019-12-19	184.50	186.58	184.50	186.54	5854574
2019-12-20	187.60	188.17	186.30	188.00	11259672
2019-12-23	188.15	188.41	187.00	187.08	5832058
2019-12-24	187.10	188.02	186.91	187.57	2420922
2019-12-26	187.89	189.18	187.70	189.16	5237302
2019-12-27	189.74	189.89	188.47	189.39	5448825
2019-12-30	189.31	189.48	187.12	187.83	4833587
2019-12-31	187.06	188.00	186.54	187.90	5273036
2020-01-02	189.00	191.14	188.72	191.12	8734203
2020-01-03	188.41	190.96	187.92	189.60	4900888
2020-01-06	188.00	189.21	187.16	189.19	10110573
2020-01-07	189.59	190.10	188.60	188.69	4414489
2020-01-08	189.49	192.50	188.80	191.92	5713315
2020-01-09	193.00	193.92	192.52	193.25	6749144
2020-01-10	193.50	194.57	193.11	193.77	6587582
2020-01-13	194.44	195.60	194.28	195.33	11292361
2020-01-14	196.74	196.95	195.14	196.05	6239663
2020-01-15	197.00	200.15	196.32	199.80	10831056
2020-01-16	201.00	201.50	199.78	200.95	9983741
2020-01-17	201.76	204.75	199.98	204.70	12518923
2020-01-21	204.13	208.39	203.80	207.29	14861652
2020-01-22	207.51	210.13	207.29	207.90	8065003
2020-01-23	207.90	208.40	205.30	206.52	8520798
2020-01-24	207.42	207.99	204.21	205.00	7812898
2020-01-27	200.00	203.33	199.10	201.69	7198865
2020-01-28	202.39	203.84	201.78	202.85	7215696
2020-01-29	204.30	205.92	202.51	204.86	7051852
2020-01-30	204.00	208.50	203.32	208.21	8571872
2020-01-31	201.49	203.98	198.26	198.97	16699567
2020-02-03	199.94	202.26	199.85	200.81	10887866
2020-02-04	203.50	204.92	202.23	203.56	10205903
2020-02-05	205.50	205.60	199.95	202.81	8672418
2020-02-06	203.05	204.63	202.48	203.04	7001184
2020-02-07	201.98	203.83	201.09	202.74	5691149
2020-02-10	201.97	206.13	201.86	205.99	6239519
2020-02-11	207.50	207.67	203.64	203.94	10231893
2020-02-12	205.00	208.15	205.00	207.14	7355774
2020-02-13	206.62	208.47	206.05	207.40	9495314
2020-02-14	208.29	210.78	208.01	210.29	6548804
2020-02-18	210.00	211.50	209.36	211.20	7652915
2020-02-19	212.52	214.17	211.72	213.31	5927543
2020-02-20	212.13	213.69	208.28	211.45	8531862
2020-02-21	209.90	210.22	207.42	208.81	9233229
2020-02-24	197.89	203.77	194.01	198.79	13316769
2020-02-25	198.79	199.89	187.72	188.40	18538952
2020-02-26	190.00	193.51	187.03	187.21	14218220
2020-02-27	182.12	186.34	180.00	180.01	17536604
2020-02-28	173.79	182.33	172.98	181.76	22674738
2020-03-02	186.32	192.44	183.10	192.33	17434490
2020-03-03	193.20	194.04	184.50	185.73	15226400
2020-03-04	190.36	194.49	186.17	194.29	10789145
2020-03-05	191.24	191.92	185.64	186.96	10106883
2020-03-06	183.54	185.99	179.98	184.36	15183153
2020-03-09	171.21	179.57	168.31	171.13	20486355
2020-03-10	179.47	182.61	171.88	182.60	16119423
2020-03-11	177.65	178.73	170.20	172.95	14611854
2020-03-12	158.50	172.00	156.99	160.08	27467745
2020-03-13	168.72	176.32	162.21	175.83	19948861
2020-03-16	151.14	165.31	147.98	152.01	23692023
2020-03-17	155.75	163.70	149.25	157.89	22298002
2020-03-18	148.46	150.68	139.80	148.48	22787473
2020-03-19	146.92	157.25	141.47	152.25	19362797
2020-03-20	154.82	158.26	145.67	146.83	18692075
2020-03-23	141.33	143.35	133.93	135.74	30344065
2020-03-24	144.84	155.25	143.58	154.53	24488282
2020-03-25	159.32	168.18	153.58	161.78	20619633
2020-03-26	162.08	169.53	161.79	168.88	17068962
2020-03-27	161.08	167.10	158.15	161.56	14950746
2020-03-30	161.04	165.87	160.69	165.57	15714502
2020-03-31	166.43	168.19	160.54	161.12	20613132
2020-04-01	156.32	158.07	151.42	153.11	12595197
2020-04-02	152.53	158.35	151.29	157.39	14051134
2020-04-03	155.56	157.72	150.60	151.85	11994683
2020-04-06	160.02	170.73	158.25	169.44	16479116
2020-04-07	177.76	178.80	168.10	168.59	15379002
2020-04-08	171.01	176.00	167.93	174.94	11146505
2020-04-09	176.27	177.19	172.85	173.69	12231774
2020-04-13	172.26	172.32	166.15	168.99	14043743
2020-04-14	173.09	175.43	170.83	174.62	9980479
2020-04-15	168.70	169.36	164.95	165.96	12118667
2020-04-16	167.11	168.00	159.80	162.42	20308242
2020-04-17	169.65	170.99	164.95	169.54	15375823
2020-04-20	167.33	167.43	163.20	164.22	10505195
2020-04-21	162.00	162.57	159.15	160.53	10562119
2020-04-22	164.66	167.70	162.92	166.59	14512902
2020-04-23	167.88	170.41	166.21	166.38	11411295
2020-04-24	168.44	168.75	164.01	167.32	8393562
2020-04-27	168.65	172.35	168.55	171.76	9903319
2020-04-28	175.00	175.01	170.38	171.25	8614404
2020-04-29	176.85	182.25	176.10	181.79	12862801
2020-04-30	181.78	181.83	177.66	178.72	11331576
2020-05-01	174.45	179.64	174.27	175.57	10109564
2020-05-04	172.95	176.94	171.72	176.15	9386209
2020-05-05	179.09	181.10	178.26	178.44	13512962
2020-05-06	179.72	180.51	177.88	178.78	8540501
2020-05-07	181.75	184.98	181.71	182.72	9262209
2020-05-08	185.03	185.75	183.62	185.09	6475195
2020-05-11	183.87	184.62	181.43	183.56	8683139
2020-05-12	183.56	183.99	179.37	179.17	8219650
2020-05-13	178.50	181.09	175.04	177.09	13377121
2020-05-14	175.94	181.05	173.82	180.90	9695147
2020-05-15	179.98	184.14	178.87	183.49	10785875
2020-05-18	188.00	192.83	187.47	191.38	11806314
2020-05-19	191.14	194.50	189.23	189.36	7446814
2020-05-20	193.00	194.99	192.41	193.86	9545600
2020-05-21	193.50	193.62	190.02	190.62	11338067
2020-05-22	191.00	191.37	189.23	190.86	5807559
2020-05-26	195.80	196.27	192.76	193.22	9662199
2020-05-27	194.31	194.31	188.52	192.82	7650334
2020-05-28	193.54	198.29	192.71	194.26	8357439
2020-05-29	194.50	196.74	193.28	195.24	10213513
2020-06-01	194.71	195.88	193.52	194.35	6019388
2020-06-02	195.94	197.52	194.92	196.36	8462065
2020-06-03	198.00	198.14	195.57	196.87	8879428
2020-06-04	195.98	196.46	193.12	193.64	7829774
2020-06-05	196.20	199.77	195.48	199.61	8561152
2020-06-08	199.58	199.96	197.13	199.60	7628052
2020-06-09	198.36	201.67	198.24	199.08	6892262
2020-06-10	199.90	202.18	198.95	200.48	8405338
2020-06-11	195.14	196.36	188.75	188.88	11974595
2020-06-12	194.21	195.00	187.85	192.26	11706347
2020-06-15	187.00	192.48	186.21	191.76	6758998
2020-06-16	196.86	198.38	191.80	192.88	11057222
2020-06-17	193.66	195.37	193.06	193.56	5968877
2020-06-18	192.60	194.25	192.11	193.91	5803210
2020-06-19	196.89	197.10	191.37	192.20	11483305
2020-06-22	191.99	196.36	191.29	194.96	6674515
2020-06-23	196.25	200.15	195.82	197.97	9866782
2020-06-24	197.02	197.48	190.69	191.41	9453097
2020-06-25	191.10	194.24	189.90	193.98	9936587
2020-06-26	193.10	194.13	189.08	189.27	11835980
2020-06-29	189.91	191.45	187.30	191.38	8020373
2020-06-30	191.49	193.75	190.16	193.17	9040104
2020-07-01	193.85	195.35	192.66	193.78	6394132
2020-07-02	196.00	197.92	195.00	195.67	6299276
2020-07-06	198.73	199.18	195.68	197.76	7292237
2020-07-07	196.81	198.90	193.81	194.20	7660130
2020-07-08	195.08	195.52	193.12	195.07	8367953
2020-07-09	195.00	195.49	189.95	192.21	8548236
2020-07-10	191.65	192.82	189.44	192.55	7674187
2020-07-13	193.61	195.19	188.70	189.02	8564070
2020-07-14	189.50	193.47	187.18	193.33	8003917
2020-07-15	195.23	197.77	194.50	196.55	7681064
2020-07-16	195.33	195.71	192.52	193.50	5063990
2020-07-17	194.83	195.57	193.12	195.09	6420921
2020-07-20	194.74	199.48	193.67	198.47	6985253
2020-07-21	200.00	200.17	195.68	196.48	7219418
2020-07-22	196.48	199.00	196.25	198.86	6823385
2020-07-23	198.44	200.95	196.43	197.43	6106708
2020-07-24	195.67	197.48	194.03	195.15	7160336
2020-07-27	195.16	197.81	194.20	196.91	5604702
2020-07-28	197.69	199.37	196.71	196.74	6897278
2020-07-29	193.09	198.89	193.05	198.58	9471295
2020-07-30	195.20	196.56	192.12	194.06	10499358
2020-07-31	194.42	194.69	189.44	190.40	14186004
2020-08-03	191.80	193.34	190.21	190.69	11407911
2020-08-04	191.13	192.94	190.08	192.29	8203979
2020-08-05	193.56	198.18	193.10	196.10	8907332
2020-08-06	195.98	198.92	194.79	198.77	7480317
2020-08-07	197.59	197.98	195.30	196.36	5653969
2020-08-10	196.36	198.31	195.33	196.79	5525401
2020-08-11	197.82	202.89	196.34	197.77	11549610
2020-08-12	199.00	200.23	198.24	198.44	5432755
2020-08-13	197.13	199.94	197.03	197.58	7014804
2020-08-14	197.01	198.07	195.77	196.64	5014416
2020-08-17	197.30	200.46	196.71	199.43	6256203
2020-08-18	199.98	200.10	196.82	199.01	6519888
2020-08-19	198.92	202.84	198.90	200.99	9467594
2020-08-20	199.90	204.44	199.60	204.15	8849171
2020-08-21	204.50	205.14	203.34	204.13	9998308
2020-08-24	205.01	206.45	204.67	206.41	6159596
2020-08-25	207.19	208.20	205.54	208.10	5828348
2020-08-26	208.10	210.80	207.30	210.26	7035221
2020-08-27	211.21	212.18	209.05	211.03	8619578
2020-08-28	212.00	216.16	211.22	215.71	7349837
2020-08-31	215.54	215.96	211.56	211.99	9326852
2020-09-01	212.21	213.89	211.12	213.35	5648766
2020-09-02	214.13	217.35	213.77	216.48	9863801
2020-09-03	214.93	214.93	207.09	208.96	11310193
2020-09-04	208.49	210.50	200.15	204.66	13243604
2020-09-08	200.78	202.25	199.21	200.12	14186879
2020-09-09	204.35	206.29	201.95	204.06	7532626
2020-09-10	204.86	207.00	200.45	201.54	7242970
2020-09-11	201.58	202.41	198.91	200.68	7439317
2020-09-14	203.35	206.41	203.14	204.98	11730452
2020-09-15	206.75	208.21	204.77	205.39	6328575
2020-09-16	206.74	207.75	204.95	205.13	6135541
2020-09-17	202.85	205.58	202.00	205.27	7474944
2020-09-18	205.47	205.72	201.72	202.61	9084141
2020-09-21	199.91	201.25	194.70	197.45	9656041
2020-09-22	198.09	200.71	196.80	200.56	7543137
2020-09-23	200.80	201.09	194.57	195.37	6310558
2020-09-24	195.15	197.67	193.13	195.52	9865265
2020-09-25	195.02	198.14	193.51	197.25	5496052
2020-09-28	200.63	201.72	199.83	200.32	5565280
2020-09-29	200.58	202.38	199.37	199.44	5559814
2020-09-30	200.85	202.54	198.89	199.97	9157591
2020-10-01	202.21	205.20	201.64	203.35	7234628
2020-10-02	200.00	202.83	199.40	201.46	6019734
2020-10-05	202.71	203.65	201.05	203.54	6090528
2020-10-06	204.11	205.10	199.71	200.45	5841141
2020-10-07	202.00	202.79	199.99	202.47	6713433
2020-10-08	204.00	204.30	202.23	202.98	3955634
2020-10-09	204.00	207.08	203.68	206.64	5562948
2020-10-12	206.94	207.97	205.73	206.40	6622714
2020-10-13	203.38	205.21	203.03	204.32	5621674
2020-10-14	204.71	204.97	201.13	202.20	5321915
2020-10-15	201.01	204.70	197.60	199.55	8887367
2020-10-16	199.99	202.65	199.41	200.26	6387996
2020-10-19	200.85	201.07	196.50	196.97	7449606
2020-10-20	197.55	199.66	196.71	197.70	7429822
2020-10-21	197.83	200.42	197.83	198.43	6067207
2020-10-22	199.34	199.77	195.76	197.99	4911939
2020-10-23	199.75	199.88	196.02	198.01	5877238
2020-10-26	196.00	196.42	190.72	193.07	12608686
2020-10-27	193.00	193.70	189.22	190.06	8690350
2020-10-28	183.98	184.70	179.34	180.87	17809450
2020-10-29	183.00	187.00	179.34	184.87	16820865
2020-10-30	182.66	184.22	179.23	181.71	10256303
2020-11-02	184.51	186.92	183.89	184.74	8057085
2020-11-03	186.83	189.53	185.16	188.34	6467857
2020-11-04	192.89	196.88	191.53	193.97	8102656
2020-11-05	198.36	200.99	197.29	197.64	7132143
2020-11-06	197.35	199.68	195.43	198.47	6179641
2020-11-09	214.69	217.65	212.28	212.68	17916898
2020-11-10	211.94	214.06	210.55	213.31	7943557
2020-11-11	212.17	214.28	211.67	212.38	5331383
2020-11-12	211.43	212.54	207.14	208.26	7303816
2020-11-13	209.91	211.28	207.30	210.48	6377882
2020-11-16	214.57	215.09	211.83	212.70	12083214
2020-11-17	210.56	212.09	209.50	210.71	7268825
2020-11-18	209.72	211.15	207.67	207.83	6977923
2020-11-19	207.24	208.73	205.53	207.57	5657248
2020-11-20	207.13	208.11	203.81	203.88	9653764
2020-11-23	204.70	209.00	204.70	208.16	6107265
2020-11-24	210.85	213.82	209.40	209.68	10112747
2020-11-25	209.67	211.95	208.87	210.89	6772559
2020-11-27	212.00	212.03	208.81	211.00	3512893
2020-11-30	209.54	210.54	206.60	210.35	7725515
2020-12-01	212.13	213.67	211.04	211.20	8049443
2020-12-02	211.00	211.40	208.48	210.18	9728898
2020-12-03	209.78	211.11	207.61	208.05	9203327
2020-12-04	209.74	212.72	208.51	212.68	5719751
2020-12-07	211.97	214.50	211.80	212.65	10624498
2020-12-08	209.95	213.13	209.89	212.77	8646231
2020-12-09	213.23	213.50	208.95	209.58	6251066
2020-12-10	208.51	209.30	207.25	207.61	10492035
2020-12-11	205.36	206.89	204.50	206.24	9225962
2020-12-14	207.85	211.30	206.97	207.25	11967704
2020-12-15	208.54	209.44	206.16	208.36	9799032
2020-12-16	208.48	209.13	207.14	208.27	7504356
2020-12-17	209.00	211.78	208.85	211.18	6517228
2020-12-18	211.02	211.98	209.87	211.31	13295769
2020-12-21	208.27	209.80	204.79	209.01	7576684
2020-12-22	208.39	208.40	205.60	205.84	7403829
2020-12-23	207.33	207.33	205.11	205.30	6523085
2020-12-24	206.64	208.82	206.60	208.70	3367895
2020-12-28	209.85	213.46	208.95	212.63	5816208
2020-12-29	214.61	215.24	213.54	214.37	6093412
2020-12-30	216.00	220.39	215.65	218.36	8875066
2020-12-31	218.40	219.82	216.20	218.73	5921575
2021-01-04	220.25	220.25	214.24	217.76	10318329
2021-01-05	216.31	218.46	213.64	214.51	6869718
2021-01-06	213.80	216.17	212.07	212.62	7206248
2021-01-07	212.20	215.22	212.20	213.81	10967869
2021-01-08	214.17	216.12	212.75	215.45	6513034
2021-01-11	213.96	214.86	212.48	212.89	7354527
2021-01-12	212.34	212.79	207.47	208.86	9331611
2021-01-13	209.41	211.00	208.63	209.35	6688464
2021-01-14	210.57	211.21	201.73	201.86	12887478
2021-01-15	201.54	203.26	200.43	201.59	8753134
2021-01-19	203.05	204.17	200.07	201.66	9772034
2021-01-20	203.03	207.19	202.23	206.01	12675730
2021-01-21	206.05	207.17	204.75	205.14	6517948
2021-01-22	203.99	205.33	201.80	202.02	7312343
2021-01-25	200.34	201.64	195.75	200.98	19282359
2021-01-26	201.76	203.49	200.97	202.01	9605270
2021-01-27	197.64	199.70	193.96	194.97	13772435
2021-01-28	200.00	202.00	198.17	198.22	11041253
2021-01-29	197.82	203.05	192.81	193.25	21501885
2021-02-01	195.14	199.21	195.02	198.36	12970674
2021-02-02	200.85	204.35	200.00	202.61	11305053
2021-02-03	203.07	203.51	200.98	201.36	13458644
2021-02-04	203.24	209.68	203.10	209.25	14534751
2021-02-05	209.98	210.13	208.66	208.77	10281909
2021-02-08	210.00	210.65	205.91	206.89	8637076
2021-02-09	205.76	207.63	203.70	206.52	7619438
2021-02-10	207.97	207.97	205.94	206.12	8467602
2021-02-11	207.33	211.59	207.19	210.66	8411071
2021-02-12	209.36	211.13	207.68	209.96	6910655
2021-02-16	210.66	211.05	207.35	207.90	9652749
2021-02-17	205.26	208.28	205.06	207.51	8375014
2021-02-18	205.88	209.70	204.96	209.35	7329287
2021-02-19	209.34	209.53	203.76	204.73	15010975
2021-02-22	203.55	210.65	203.11	208.32	8337693
2021-02-23	207.40	213.91	206.55	212.11	10571717
2021-02-24	212.36	220.53	211.29	219.43	12038951
2021-02-25	219.29	220.45	212.58	213.75	11404326
2021-02-26	214.05	215.21	210.74	212.39	11727098
2021-03-01	214.97	217.80	214.79	216.63	6982504
2021-03-02	216.96	217.93	214.82	215.77	6155184
2021-03-03	215.15	217.19	212.86	214.85	6484597
2021-03-04	215.97	217.02	208.67	211.50	10658902
2021-03-05	213.73	216.10	209.63	215.41	7581105
2021-03-08	216.98	226.13	215.81	220.27	14750387
2021-03-09	222.06	225.00	220.19	220.36	9228559
2021-03-10	220.72	224.19	219.40	223.17	7822898
2021-03-11	224.53	228.23	223.81	226.15	10053421
2021-03-12	225.28	226.54	223.42	224.36	8171306
2021-03-15	224.23	227.09	221.74	223.27	9306996
2021-03-16	223.71	225.58	222.30	224.70	8949319
2021-03-17	225.05	226.24	221.76	223.02	8675616
2021-03-18	221.43	222.52	219.58	220.66	9323007
2021-03-19	219.12	220.17	206.88	206.90	32209683
2021-03-22	206.55	212.29	206.23	208.00	11371584
2021-03-23	209.05	209.96	207.50	208.15	8820746
2021-03-24	208.75	211.14	207.93	208.07	10101640
2021-03-25	207.67	208.82	205.78	207.97	8390834
2021-03-26	208.25	213.70	207.70	213.53	7399940
2021-03-29	212.45	215.29	211.12	214.51	7792260
2021-03-30	213.01	214.15	211.41	211.90	5497997
2021-03-31	212.55	214.11	211.55	211.73	13179961
2021-04-01	213.78	217.74	212.30	216.86	6138428
2021-04-05	218.60	220.51	217.31	219.04	10440483
2021-04-06	217.62	219.40	215.34	218.65	7828103
2021-04-07	219.12	221.04	218.64	219.27	5614322
2021-04-08	219.97	222.82	218.11	220.70	11041976
2021-04-09	221.00	222.60	219.51	222.52	5724939
2021-04-12	220.24	221.91	219.22	221.47	6315207
2021-04-13	221.00	221.62	220.22	221.02	4764036
2021-04-14	221.00	223.10	220.07	221.98	4972551
2021-04-15	223.89	227.63	223.86	226.28	8698106
2021-04-16	227.17	227.80	225.76	226.41	6829350
2021-04-19	225.75	227.58	225.08	225.79	6541636
2021-04-20	224.78	225.38	221.82	223.28	5799134
2021-04-21	223.31	227.87	222.87	227.45	9490560
2021-04-22	227.30	230.93	226.89	227.57	7302953
2021-04-23	228.61	231.82	227.71	230.00	5345445
2021-04-26	230.77	232.95	229.52	230.34	5650039
2021-04-27	231.03	231.16	228.99	229.91	6642114
2021-04-28	230.95	236.27	230.67	233.45	10111448
2021-04-29	235.23	237.50	233.15	236.86	7411371
2021-04-30	235.32	235.93	232.29	233.56	10260248
2021-05-03	234.05	235.74	231.39	232.61	8174440
2021-05-04	231.60	232.39	230.23	232.03	5884506
2021-05-05	233.85	231.09	228.66	229.21	3887826
2021-05-06	229.63	231.58	228.66	231.32	6124286
2021-05-07	232.34	233.22	230.71	232.12	4529048
2021-05-10	231.60	232.00	225.16	225.97	9627426
2021-05-11	223.74	226.42	222.04	225.48	7633289
2021-05-12	223.63	225.00	220.31	220.31	7721250
2021-05-13	221.51	224.90	220.89	223.74	6650401
2021-05-14	225.82	227.51	224.92	226.94	4777231
2021-05-17	226.18	227.16	225.32	226.44	5534164
2021-05-18	228.39	229.18	225.43	225.57	6900034
2021-05-19	222.76	224.85	221.79	224.59	9311863
2021-05-20	225.44	227.60	225.24	226.44	7478621
2021-05-21	226.88	229.31	226.55	226.77	5603876
2021-05-24	227.95	230.11	227.63	229.32	4040078
2021-05-25	229.90	230.19	228.42	229.02	4689089
2021-05-26	228.05	229.35	226.38	227.07	4295635
2021-05-27	227.76	228.42	226.37	226.86	5969553
2021-05-28	227.59	229.43	227.15	227.30	5782053
2021-06-01	229.44	230.08	226.28	226.63	5091507
2021-06-02	229.22	233.11	228.78	229.66	9081362
2021-06-03	229.00	230.39	227.77	228.11	6382407
2021-06-04	229.35	230.70	228.73	230.14	5085741
2021-06-07	232.85	234.68	230.08	231.32	5421294
2021-06-08	232.15	232.85	230.16	232.05	4170603
2021-06-09	232.50	234.85	232.12	232.31	4658980
2021-06-10	233.10	234.26	232.13	233.95	4452453
2021-06-11	234.39	235.44	233.71	234.96	5378341
2021-06-14	234.70	235.22	231.57	234.08	5805768
2021-06-15	234.44	234.80	232.62	232.98	7093998
2021-06-16	233.62	234.18	228.00	229.60	8905398
2021-06-17	229.21	233.34	229.21	232.15	6876723
2021-06-18	230.45	232.18	229.22	230.41	8839965
2021-06-21	231.45	235.01	230.40	234.32	7298414
2021-06-22	234.30	236.09	233.24	235.93	8858423
2021-06-23	235.45	235.92	233.94	234.68	6814700
2021-06-24	237.00	238.25	235.41	236.24	4611523
2021-06-25	236.40	238.48	236.32	237.32	7825157
2021-06-28	238.00	238.37	231.86	234.09	9301681
2021-06-29	234.57	236.52	234.15	235.95	11897827
2021-06-30	235.11	236.40	233.82	233.82	7797146
2021-07-01	234.20	236.25	234.05	235.15	5329571
2021-07-02	235.83	238.78	235.82	238.63	4384578
2021-07-06	239.50	240.61	237.21	239.60	8048717
2021-07-07	240.26	241.04	238.30	240.00	4366112
2021-07-08	236.97	237.07	234.55	236.61	6388031
2021-07-09	238.76	239.45	237.42	238.47	5616130
2021-07-12	237.58	238.51	237.27	237.87	7010658
2021-07-13	238.25	242.48	238.25	242.35	8079187
2021-07-14	243.22	246.81	242.82	245.99	8693381
2021-07-15	245.31	248.80	245.31	248.55	10135108
2021-07-16	249.99	250.46	247.52	248.12	8674464
2021-07-19	243.99	244.45	238.90	240.41	11474571
2021-07-20	240.64	244.21	239.51	242.70	7072288
2021-07-21	243.29	246.90	242.30	243.66	11241420
2021-07-22	243.78	245.35	243.15	244.14	10293570
2021-07-23	246.76	250.01	246.76	249.02	6766007
2021-07-26	249.21	250.36	247.70	250.25	4878988
2021-07-27	249.19	252.67	248.22	250.93	7038317
2021-07-28	250.05	251.50	245.91	246.94	9036543
2021-07-29	248.11	250.38	247.10	247.92	7495335
2021-07-30	247.21	248.46	246.00	246.39	5804738
2021-08-02	246.24	247.83	238.37	239.78	9989546
2021-08-03	240.63	241.39	234.03	237.09	9838976
2021-08-04	237.00	237.55	235.05	236.67	8171754
2021-08-05	236.61	240.25	236.43	240.21	5337491
2021-08-06	240.00	242.60	239.86	241.40	4509702
2021-08-09	241.75	242.18	238.05	240.00	5226949
2021-08-10	240.51	241.34	235.56	238.07	7186021
2021-08-11	238.08	238.36	234.58	234.74	7375688
2021-08-12	233.89	234.11	231.02	231.79	9868851
2021-08-13	232.00	233.27	231.40	232.65	5445425
2021-08-16	232.21	235.48	230.20	235.36	7576703
2021-08-17	235.00	235.67	233.22	234.53	6850522
2021-08-18	233.92	234.35	231.47	231.63	4996523
2021-08-19	229.04	232.43	228.90	231.57	5761294
2021-08-20	231.87	232.16	230.30	231.36	5522544
2021-08-23	232.70	234.65	232.00	234.14	6342020
2021-08-24	235.04	236.19	233.95	234.24	5081770
2021-08-25	235.00	235.00	232.08	232.59	5277076
2021-08-26	232.13	232.63	230.15	230.52	5889143
2021-08-27	231.02	233.05	230.23	232.69	6368977
2021-08-30	232.69	233.67	229.92	231.23	6448011
2021-08-31	230.91	231.84	228.66	229.10	9405086
2021-09-01	229.10	230.78	228.77	230.12	8177611
2021-09-02	230.43	230.55	221.96	224.18	19717015
2021-09-03	224.00	227.30	223.35	225.11	11534322
2021-09-07	226.74	228.00	225.86	226.27	9667640
2021-09-08	227.38	230.22	227.04	229.09	10652636
2021-09-09	229.31	230.00	227.10	227.49	5853038
2021-09-10	229.85	230.04	224.82	224.91	6715397
2021-09-13	225.53	227.20	223.41	224.63	6808082
2021-09-14	225.00	225.81	222.28	223.03	6575715
2021-09-15	222.52	224.84	221.36	223.81	6535789
2021-09-16	223.86	225.20	222.75	224.33	5928460
2021-09-17	222.45	223.70	219.30	221.75	13833000
2021-09-20	216.96	220.50	216.31	220.05	8822592
2021-09-21	220.75	222.17	218.98	220.17	7033629
2021-09-22	221.40	224.10	221.10	222.75	6005862
2021-09-23	225.00	228.70	224.36	228.31	7952748
2021-09-24	228.93	231.95	228.62	231.59	6461244
2021-09-27	231.72	233.33	228.77	229.60	6881067
2021-09-28	228.87	228.87	224.00	225.56	6951365
2021-09-29	226.80	229.02	226.09	226.68	6432682
2021-09-30	227.58	228.79	222.63	222.75	7134206
2021-10-01	224.17	231.56	223.47	230.46	7925368
2021-10-04	230.00	230.33	220.81	224.73	10283388
2021-10-05	225.48	227.38	223.92	224.28	5813999
2021-10-06	222.04	226.62	221.25	226.51	5420941
2021-10-07	228.91	231.16	228.49	230.55	6561920
2021-10-08	231.00	232.73	230.18	230.27	3735169
2021-10-11	230.01	230.32	224.87	225.11	5620197
2021-10-12	225.56	226.22	222.92	224.05	5448215
2021-10-13	223.13	225.86	218.63	222.46	9077425
2021-10-14	224.12	225.65	223.06	225.18	5591944
2021-10-15	227.22	231.09	226.73	230.99	6355056
2021-10-18	230.18	232.76	228.14	230.65	5580210
2021-10-19	231.95	233.64	230.68	233.52	4409660
2021-10-20	233.46	233.80	231.31	231.42	5401813
2021-10-21	230.70	230.83	226.30	230.24	5982197
2021-10-22	230.29	232.82	228.71	231.23	3788001
2021-10-25	233.45	234.86	232.29	233.88	4938664
2021-10-26	235.53	236.96	231.33	231.82	7814503
2021-10-27	224.75	224.75	215.66	215.78	22958064
2021-10-28	219.25	219.99	209.01	209.84	23199407
2021-10-29	209.21	213.67	208.54	211.77	14329821
2021-11-01	213.49	215.25	211.45	212.46	13210298
2021-11-02	213.16	213.35	207.82	209.14	14688722
2021-11-03	209.69	210.15	206.73	208.10	11486714
2021-11-04	209.16	212.36	207.87	208.78	11368187
2021-11-05	211.95	217.63	211.36	216.67	14273638
2021-11-08	218.37	221.61	218.15	220.49	13500101
2021-11-09	219.69	220.41	212.92	213.02	11535021
2021-11-10	213.55	216.95	213.33	215.56	10063587
2021-11-11	216.47	216.78	210.16	210.42	13546919
2021-11-12	211.50	213.58	211.43	212.09	7660450
2021-11-15	213.62	216.40	211.81	212.30	9596933
2021-11-16	212.16	215.65	211.66	215.18	8719577
2021-11-17	205.95	207.31	199.46	205.06	38379567
2021-11-18	206.50	207.87	201.27	203.33	18292164
2021-11-19	202.04	203.50	199.85	200.86	18038726
2021-11-22	200.00	201.70	194.60	195.58	21191921
2021-11-23	196.97	198.92	194.38	198.49	14749103
2021-11-24	198.17	203.95	197.64	203.25	12026815
2021-11-26	193.32	199.19	192.55	197.65	10987553
2021-11-29	201.00	201.25	195.36	196.29	14633524
2021-11-30	195.27	197.66	192.56	193.77	16022982
2021-12-01	196.03	196.81	190.10	190.16	13213371
2021-12-02	192.00	199.44	191.85	198.29	13976279
2021-12-03	198.27	198.47	194.04	196.32	10660536
2021-12-06	198.77	204.22	197.74	202.68	10722095
2021-12-07	206.00	207.94	205.89	207.37	11897237
2021-12-08	207.66	209.48	205.71	208.99	11749206
2021-12-09	208.52	212.20	207.17	211.39	10176774
2021-12-10	211.90	214.25	210.86	213.40	8882718
2021-12-13	212.45	213.32	209.98	211.02	8844298
2021-12-14	210.73	213.37	208.45	209.98	9832274
2021-12-15	209.40	212.49	207.86	212.31	10892534
2021-12-16	215.29	216.27	211.61	214.37	8548404
2021-12-17	212.80	213.21	207.79	211.88	11663037
2021-12-20	209.09	209.77	206.86	208.74	9434415
2021-12-21	210.61	216.16	210.36	215.38	6993699
2021-12-22	213.85	218.94	213.85	217.96	6003398
2021-12-23	218.44	218.52	216.62	216.62	4798217
2021-12-27	217.68	218.12	214.88	217.63	4819103
2021-12-28	216.01	219.73	215.58	218.05	4283621
2021-12-29	217.76	218.94	217.33	218.17	3223215
2021-12-30	217.97	219.15	217.15	217.87	3812844
2021-12-31	216.81	217.98	215.49	216.71	4723347
2022-01-03	217.52	222.06	217.01	221.43	7696504
2022-01-04	222.00	226.79	221.81	222.46	10629274
2022-01-05	222.64	225.27	219.92	220.00	9594587
2022-01-06	217.80	221.91	217.55	219.75	7877498
2022-01-07	217.31	220.20	215.64	216.96	10702084
2022-01-10	213.98	214.20	206.50	211.97	11978564
2022-01-11	211.42	214.95	208.74	214.38	8803100
2022-01-12	214.48	217.58	213.81	215.71	6923316
2022-01-13	216.85	220.48	214.66	215.00	8867716
2022-01-14	214.17	218.25	213.71	214.67	8838059
2022-01-18	215.88	216.91	214.33	215.71	9099883
2022-01-19	213.00	218.23	212.11	214.68	9399847
2022-01-20	214.72	219.60	213.94	214.35	8532719
2022-01-21	215.46	215.60	205.82	205.93	16200186
2022-01-24	202.18	202.72	195.65	201.85	16071162
2022-01-25	199.62	205.38	196.99	202.00	12125533
2022-01-26	204.28	210.86	203.67	205.87	10817631
2022-01-27	209.50	210.96	205.85	206.15	12009810
2022-01-28	220.64	228.12	216.10	228.00	26425262
2022-01-31	225.55	226.38	222.05	226.17	12380639
2022-02-01	226.90	234.61	226.42	232.36	12247202
2022-02-02	231.30	235.85	230.01	235.42	10590512
2022-02-03	233.04	233.49	230.55	231.54	9968000
2022-02-04	228.50	230.22	224.95	228.39	10848120
2022-02-07	228.00	229.92	226.01	227.16	5984549
2022-02-08	226.26	228.50	224.75	227.94	7542245
2022-02-09	230.13	233.15	230.12	230.50	7772795
2022-02-10	228.03	229.95	224.87	225.59	6794620
2022-02-11	227.25	229.10	223.54	224.69	7535206
2022-02-14	223.29	227.26	222.81	225.34	8280829
2022-02-15	227.27	229.29	224.91	227.82	9461976
2022-02-16	227.50	229.88	225.60	228.82	9561287
2022-02-17	228.40	228.81	224.17	224.61	8131174
2022-02-18	224.60	225.74	221.84	222.69	8121159
2022-02-22	221.02	224.34	219.92	221.32	9928821
2022-02-23	222.84	224.28	215.42	215.95	8669920
2022-02-24	203.37	217.86	201.45	217.30	13463411
2022-02-25	217.29	220.68	214.25	219.27	8463568
2022-02-28	216.00	218.65	213.24	216.12	8409382
2022-03-01	214.48	215.15	207.28	208.97	9317829
2022-03-02	206.90	210.54	206.19	208.48	8865706
2022-03-03	210.55	211.50	206.56	207.23	8610028
2022-03-04	205.00	206.37	196.86	200.29	10914620
2022-03-07	199.84	200.18	190.05	190.70	13412350
2022-03-08	190.01	196.42	186.67	191.71	11070893
2022-03-09	196.50	200.50	195.24	199.76	8457627
2022-03-10	196.90	199.94	196.30	197.97	7061604
2022-03-11	200.75	200.84	196.46	196.71	5432099
2022-03-14	198.42	204.43	198.16	200.33	7994657
2022-03-15	202.09	206.41	201.40	206.14	8277668
2022-03-16	210.00	213.67	207.00	211.87	9232292
2022-03-17	209.93	213.54	208.72	213.45	6668467
2022-03-18	211.70	219.26	210.29	219.11	14620818
2022-03-21	216.34	218.06	214.55	217.04	6101456
2022-03-22	217.84	219.57	217.18	218.47	6259942
2022-03-23	215.30	217.29	214.20	214.68	6007963
2022-03-24	214.99	217.66	214.00	217.31	5486991
2022-03-25	218.42	218.93	215.69	218.43	5052523
2022-03-28	218.50	220.98	217.51	220.77	4316817
2022-03-29	224.84	228.81	223.78	228.12	8032486
2022-03-30	225.84	226.16	222.73	223.95	7084039
2022-03-31	223.91	225.92	220.44	221.77	10759520
2022-04-01	223.08	226.63	222.23	226.36	6559565
2022-04-04	225.76	229.24	224.96	227.74	8521645
2022-04-05	226.83	228.99	225.31	226.09	4657961
2022-04-06	222.78	222.87	218.62	219.01	7430023
2022-04-07	218.31	218.68	213.68	216.15	6995062
2022-04-08	214.81	219.41	213.08	216.98	5438734
2022-04-11	215.25	217.30	213.41	214.75	6942735
2022-04-12	216.50	216.99	210.70	211.40	7446590
2022-04-13	210.43	213.85	207.17	213.27	8052883
2022-04-14	214.27	215.95	212.53	212.79	8191575
2022-04-18	211.67	215.83	211.52	213.17	4744430
2022-04-19	213.10	216.51	212.44	215.70	5028806
2022-04-20	218.66	220.82	217.39	217.79	7178476
2022-04-21	219.51	223.92	215.35	216.45	8850268
2022-04-22	216.24	216.56	207.95	208.17	6201091
2022-04-25	206.35	210.53	205.33	209.95	6839415
2022-04-26	206.98	208.56	201.10	201.10	8155285
2022-04-27	217.37	221.80	213.05	214.11	15955804
2022-04-28	220.40	224.93	219.27	220.66	10801088
2022-04-29	218.62	221.20	212.35	213.13	7964954
2022-05-02	211.77	212.14	206.96	211.53	8803722
2022-05-03	213.61	213.61	206.27	208.56	6616908
2022-05-04	209.35	214.80	205.33	214.52	7191137
2022-05-05	212.27	214.58	203.07	205.24	7749564
2022-05-06	203.75	205.72	200.22	202.82	8825334
2022-05-09	200.05	200.75	192.08	193.00	10314141
2022-05-10	196.71	197.75	190.97	193.58	11016488
2022-05-11	193.49	198.32	191.40	196.35	9427340
2022-05-12	194.53	196.06	189.95	193.97	9308563
2022-05-13	197.00	200.54	196.50	199.23	6684482
2022-05-16	197.32	199.94	195.88	197.81	5161272
2022-05-17	202.85	204.80	200.15	204.00	7265568
2022-05-18	202.82	205.46	199.13	199.99	8748239
2022-05-19	196.35	200.42	193.31	197.37	9012392
2022-05-20	199.67	201.66	194.02	199.03	6966630
2022-05-23	200.88	207.96	200.77	207.56	12187430
2022-05-24	203.91	204.67	199.03	202.63	7458655
2022-05-25	200.59	204.95	200.47	203.84	5457179
2022-05-26	205.11	209.74	204.67	208.55	9212253
2022-05-27	210.00	213.23	209.64	212.88	4897174
2022-05-31	210.38	214.35	209.11	212.17	9586408
2022-06-01	212.05	214.11	208.82	209.93	5246111
2022-06-02	211.89	215.25	211.08	215.05	5337228
2022-06-03	212.95	214.21	211.27	212.65	4352528
2022-06-06	215.45	217.58	212.09	212.94	3965080
2022-06-07	211.12	214.97	210.72	214.50	4493312
2022-06-08	213.76	215.57	212.83	213.50	3646279
2022-06-09	212.59	213.71	206.02	206.11	5140550
2022-06-10	201.65	203.42	199.18	199.51	5163771
2022-06-13	192.99	195.89	191.08	192.26	7119242
2022-06-14	192.72	194.34	191.75	193.52	6441168
2022-06-15	195.98	198.83	192.23	196.16	6490000
2022-06-16	191.41	191.87	187.53	189.05	9887176
2022-06-17	186.93	191.31	185.91	190.01	15089338
2022-06-21	195.71	196.73	193.73	194.39	6241638
2022-06-22	191.25	196.39	191.03	193.82	5139086
2022-06-23	196.14	197.46	193.45	196.64	4752787
2022-06-24	197.73	205.64	197.51	205.51	7754785
2022-06-27	205.75	207.09	202.61	203.56	6121223
2022-06-28	204.00	206.79	197.50	198.12	4372458
2022-06-29	197.32	200.64	197.32	199.50	4324567
2022-06-30	195.37	198.85	192.85	196.89	7045200
2022-07-01	196.79	199.80	194.71	199.18	4131776
2022-07-05	196.23	200.57	194.14	200.54	4110884
2022-07-06	200.00	202.51	198.67	201.12	4111355
2022-07-07	202.54	203.43	200.04	202.80	4650703
2022-07-08	202.32	204.10	200.46	203.57	3621759
2022-07-11	202.00	206.74	202.00	205.06	5366255
2022-07-12	203.25	208.12	202.76	204.82	6779493
2022-07-13	200.43	205.57	199.50	204.15	7597330
2022-07-14	200.00	206.08	197.98	205.91	5605463
2022-07-15	209.37	211.71	207.18	210.04	7245682
2022-07-18	211.50	212.91	206.64	207.21	4648889
2022-07-19	208.22	214.11	207.90	213.66	4927142
2022-07-20	212.00	214.13	211.21	213.37	4460290
2022-07-21	213.15	216.90	212.73	216.19	4801270
2022-07-22	217.93	218.07	212.12	213.70	5071466
2022-07-25	214.58	214.80	211.62	214.27	4357203
2022-07-26	213.85	215.15	211.75	212.49	6140989
2022-07-27	210.77	216.85	201.20	210.47	17432242
2022-07-28	210.64	212.72	207.92	211.35	7477062
2022-07-29	212.00	214.16	209.83	212.11	6059699
2022-08-01	208.45	213.99	207.56	211.36	8028363
2022-08-02	207.80	208.84	203.93	206.26	9939408
2022-08-03	207.99	210.33	206.88	208.48	9520093
2022-08-04	210.53	214.88	208.55	213.47	6789745
2022-08-05	210.71	215.95	210.50	215.87	5553727
2022-08-08	215.23	216.63	212.05	213.32	4065782
2022-08-09	212.00	213.45	209.75	210.26	4596766
2022-08-10	214.83	214.84	211.31	211.73	5746447
2022-08-11	213.29	213.50	210.59	211.08	6639640
2022-08-12	213.00	213.22	210.10	211.33	6443688
2022-08-15	210.37	216.74	210.37	216.42	5290623
2022-08-16	214.55	217.61	212.13	217.14	6564448
2022-08-17	215.00	216.18	212.75	214.52	4902450
2022-08-18	213.87	216.00	212.43	215.25	4516632
2022-08-19	214.11	215.23	212.39	212.82	4178804
2022-08-22	209.94	211.25	208.20	208.61	5139544
2022-08-23	208.00	209.30	206.53	206.80	3525495
2022-08-24	206.63	208.35	205.68	206.67	4230836
2022-08-25	207.39	209.91	206.50	209.82	4495041
2022-08-26	209.77	210.26	202.70	202.89	5060213
2022-08-29	201.25	203.96	200.62	202.33	4476401
2022-08-30	203.92	204.41	200.21	201.38	3918150
2022-08-31	201.00	203.17	198.64	198.71	6559042
2022-09-01	198.72	200.43	196.66	200.13	5608324
2022-09-02	202.44	202.48	196.85	197.76	4508486
2022-09-06	197.90	200.04	196.40	198.64	4548007
2022-09-07	198.71	201.14	197.22	200.42	4098289
2022-09-08	197.40	201.11	196.96	200.71	4377815
2022-09-09	202.07	206.40	201.35	205.20	4886179
2022-09-12	206.50	207.19	204.95	206.63	3812287
2022-09-13	202.05	203.47	198.87	199.67	5217877
2022-09-14	200.00	200.88	198.06	199.41	4632813
2022-09-15	198.09	200.31	194.53	195.37	6099262
2022-09-16	190.22	193.82	188.22	193.30	9398242
2022-09-19	191.59	193.99	190.71	193.13	8133561
2022-09-20	191.10	193.03	190.29	192.07	5292529
2022-09-21	192.53	193.09	187.00	187.02	6705947
2022-09-22	186.35	187.21	184.66	185.79	6604711
2022-09-23	183.47	184.58	182.23	183.96	10755790
2022-09-26	183.04	184.50	179.90	180.59	9914638
2022-09-27	182.51	184.85	177.02	177.87	9799633
2022-09-28	177.26	180.10	174.83	179.18	9750959
2022-09-29	178.83	182.24	178.73	180.06	9105169
2022-09-30	180.06	182.92	177.60	177.65	9472265
2022-10-03	179.34	183.36	178.15	181.65	8842330
2022-10-04	185.05	186.21	183.07	185.65	7081350
2022-10-05	183.34	188.82	182.36	187.67	6119876
2022-10-06	186.65	188.05	185.25	185.59	5163043
2022-10-07	183.45	184.61	181.93	183.83	5610282
2022-10-10	184.13	184.78	180.90	182.18	4743798
2022-10-11	180.37	181.64	178.19	179.14	6294466
2022-10-12	179.09	180.59	178.22	178.24	4884685
2022-10-13	175.00	185.37	174.60	184.66	8426365
2022-10-14	186.79	187.13	182.07	182.62	6451219
2022-10-17	186.00	188.57	182.85	185.25	13952080
2022-10-18	189.49	190.19	185.74	187.17	5209168
2022-10-19	185.49	187.64	184.76	186.41	4927019
2022-10-20	186.46	190.98	186.43	187.22	5706843
2022-10-21	185.80	190.95	185.05	190.37	7582542
2022-10-24	191.41	193.13	189.10	190.71	7299213
2022-10-25	190.87	195.23	190.72	194.38	11907242
2022-10-26	196.58	206.37	196.50	203.33	15453125
2022-10-27	203.32	206.32	201.59	204.29	7946686
2022-10-28	205.00	211.52	203.31	209.34	8455603
2022-10-31	208.92	209.62	206.20	207.16	8674102
2022-11-01	208.91	209.97	205.33	206.93	5919513
2022-11-02	205.76	207.00	200.58	200.95	6987791
2022-11-03	198.28	198.85	194.18	194.75	8236227
2022-11-04	197.00	201.45	195.34	196.98	9680124
2022-11-07	198.32	200.44	197.17	200.10	7821258
2022-11-08	201.66	204.12	199.74	201.33	6943708
2022-11-09	200.70	201.33	193.33	193.93	7320221
2022-11-10	203.09	205.76	200.02	205.57	8048860
2022-11-11	206.00	206.43	202.15	205.00	9601019
2022-11-14	203.50	209.17	203.21	206.86	5796113
2022-11-15	209.99	213.73	207.51	209.99	7316129
2022-11-16	208.58	210.89	208.22	210.14	6125300
2022-11-17	207.96	211.28	207.32	210.99	5386197
2022-11-18	213.17	214.17	209.74	210.80	8028541
2022-11-21	210.30	210.55	205.89	206.32	10450939
2022-11-22	207.54	210.48	205.35	210.33	5273142
2022-11-23	210.00	212.83	209.92	211.73	3807338
2022-11-25	211.71	214.00	211.39	213.79	1993541
2022-11-28	212.26	214.47	210.65	211.26	10229683
2022-11-29	209.35	210.15	207.35	209.06	8986852
2022-11-30	208.22	217.00	208.01	217.00	13918125
2022-12-01	217.00	218.65	215.30	217.00	11261545
2022-12-02	215.73	218.48	214.24	217.66	5132837
2022-12-05	215.65	216.91	213.05	213.68	9006308
2022-12-06	212.00	212.13	207.64	209.08	5985961
2022-12-07	208.80	209.02	205.13	207.81	7923847
2022-12-08	209.51	210.30	207.75	209.10	4896614
2022-12-09	207.91	210.52	207.52	208.70	4928579
2022-12-12	210.00	214.82	209.47	214.59	5941732
2022-12-13	219.54	219.98	212.62	213.04	14585020
2022-12-14	212.85	216.28	211.63	213.32	7001704
2022-12-15	209.60	211.82	206.82	207.91	10833163
2022-12-16	207.49	208.40	205.30	206.89	12473052
2022-12-19	206.63	207.47	203.95	204.82	4893648
2022-12-20	203.88	206.53	203.55	205.36	5024855
2022-12-21	206.57	207.96	205.58	206.81	4086940
2022-12-22	205.75	206.65	202.13	205.06	5690926
2022-12-23	204.13	206.24	203.52	205.83	3246162
2022-12-27	205.92	206.88	204.60	206.29	2904905
2022-12-28	206.68	208.53	204.80	204.99	3139186
2022-12-29	205.95	208.53	205.50	208.06	3675605
2022-12-30	206.31	208.04	205.70	207.76	4159463
2023-01-03	209.28	212.33	206.16	207.39	4202971
2023-01-04	209.62	213.20	209.62	212.61	6606249
2023-01-05	213.80	214.16	210.46	211.11	5246222
2023-01-06	214.00	218.14	213.09	217.75	6829695
2023-01-09	219.07	222.21	218.35	218.60	6294533
2023-01-10	218.99	222.39	218.18	221.09	10857022
2023-01-11	221.29	222.18	219.70	222.10	5408193
2023-01-12	222.10	223.81	220.61	223.62	4264404
2023-01-13	221.91	223.76	220.14	223.06	4283182
2023-01-17	222.38	224.40	222.37	223.00	6101118
2023-01-18	224.08	224.99	219.44	219.46	6558014
2023-01-19	218.10	221.52	217.50	220.41	4853085
2023-01-20	221.14	224.43	220.41	224.31	5210962
2023-01-23	224.60	226.20	223.15	224.18	5501462
2023-01-24	222.02	250.58	216.63	223.89	5274934
2023-01-25	221.62	224.97	221.17	224.90	4729630
2023-01-26	226.00	227.08	223.67	224.71	7043444
2023-01-27	228.00	232.84	227.25	231.44	11382643
2023-01-30	230.20	230.42	227.93	229.10	5677404
2023-01-31	228.81	230.80	228.45	230.21	11294209
2023-02-01	229.37	232.66	227.80	230.90	5792650
2023-02-02	233.96	234.30	228.37	229.56	7189990
2023-02-03	228.69	230.86	227.64	230.13	5243645
2023-02-06	228.70	230.26	228.04	229.44	3402356
2023-02-07	228.02	232.13	227.95	231.32	4042815
2023-02-08	230.34	231.86	229.99	229.75	4978585
2023-02-09	232.41	232.48	229.13	229.35	5238412
2023-02-10	228.96	229.91	226.16	227.20	4509889
2023-02-13	226.88	229.83	226.27	228.88	4946705
2023-02-14	228.67	231.42	227.17	229.39	4829396
2023-02-15	227.59	229.07	226.80	228.92	4407545
2023-02-16	226.07	228.36	225.67	225.83	3865852
2023-02-17	224.18	224.77	221.74	223.56	4520303
2023-02-21	220.16	222.44	219.99	220.62	7276091
2023-02-22	220.41	221.75	219.45	220.02	4621995
2023-02-23	221.56	222.09	218.93	221.13	5533847
2023-02-24	218.48	220.24	217.46	219.55	4414363
2023-02-27	220.73	221.44	219.34	220.35	4255459
2023-02-28	220.00	221.77	219.50	219.94	5385356
2023-03-01	219.46	220.27	216.43	218.36	4792656
2023-03-02	217.89	219.60	217.09	219.06	5539467
2023-03-03	220.20	224.02	219.90	223.77	6055410
2023-03-06	223.93	227.42	223.69	226.75	5737589
2023-03-07	226.75	227.38	223.08	223.17	4386798
2023-03-08	221.96	222.93	221.18	222.19	4195134
2023-03-09	221.40	224.37	219.66	220.01	5066656
2023-03-10	219.03	219.12	215.48	216.14	6639144
2023-03-13	214.63	217.85	212.50	214.47	6810947
2023-03-14	218.00	219.87	216.04	218.66	7985583
2023-03-15	214.41	216.91	213.67	216.37	8372233
2023-03-16	215.17	217.58	208.76	217.45	13677052
2023-03-17	214.87	218.66	214.87	217.39	18801184
2023-03-20	217.00	220.55	216.84	218.15	9817486
2023-03-21	221.34	222.51	218.68	221.95	8971367
2023-03-22	222.50	224.90	219.92	220.04	6700556
2023-03-23	220.44	225.25	220.26	222.59	6427712
2023-03-24	220.67	221.33	218.25	221.04	4792394
2023-03-27	222.59	224.08	221.39	221.81	7211050
2023-03-28	222.82	223.33	218.65	220.33	6418581
2023-03-29	222.29	223.55	220.92	223.30	4482956
2023-03-30	223.92	224.24	221.21	222.36	5383945
2023-03-31	223.60	225.84	223.29	225.46	9508978
2023-04-03	225.23	229.16	224.12	229.00	6421512
2023-04-04	229.00	230.05	226.83	227.66	5254725
2023-04-05	226.78	228.47	226.55	228.17	4813750
2023-04-06	226.16	226.73	224.68	225.99	4285206
2023-04-10	225.56	226.48	224.32	226.43	4952351
2023-04-11	227.00	229.14	226.20	228.45	4513395
2023-04-12	229.93	231.59	227.33	227.81	4373002
2023-04-13	229.46	232.84	228.80	232.69	7615523
2023-04-14	232.99	234.99	232.24	234.02	9781266
2023-04-17	234.02	234.05	230.94	233.48	4865041
2023-04-18	233.75	234.33	231.69	233.60	4796178
2023-04-19	234.00	234.06	231.85	232.57	3833933
2023-04-20	232.46	234.67	231.50	234.60	4925659
2023-04-21	235.00	235.57	233.38	234.05	6771589
2023-04-24	234.23	235.15	231.51	232.76	9124050
2023-04-25	233.02	235.02	229.43	229.59	6076450
2023-04-26	231.22	232.77	226.72	228.15	8400370
2023-04-27	228.67	229.63	226.61	229.01	7128188
2023-04-28	228.65	233.57	228.06	232.73	11627877
2023-05-01	232.87	234.59	231.51	232.51	4571070
2023-05-02	231.95	232.37	226.21	226.98	5244016
2023-05-03	226.98	228.67	225.92	225.98	4093320
2023-05-04	224.84	226.06	223.48	225.60	5648862
2023-05-05	228.34	232.34	227.29	231.78	6237483
2023-05-08	231.25	233.45	231.25	232.23	2938546
2023-05-09	231.08	234.09	230.82	233.26	4352067
2023-05-10	234.30	234.81	228.90	230.82	5245220
2023-05-11	230.75	231.52	228.27	231.01	3818035
2023-05-12	232.00	232.73	229.82	231.38	3432730
2023-05-15	231.19	232.83	230.55	232.81	2843284
2023-05-16	232.56	233.10	229.63	230.47	4289809
2023-05-17	232.73	233.89	230.55	232.65	4990276
2023-05-18	232.40	234.15	231.13	233.60	6621870
2023-05-19	234.00	234.34	231.94	233.31	5399403
2023-05-22	233.31	233.87	231.18	231.28	3987775
2023-05-23	229.27	229.49	223.66	224.58	8537241
2023-05-24	222.55	223.10	220.03	222.25	6730750
2023-05-25	222.45	224.69	220.49	223.38	6827756
2023-05-26	223.82	226.21	223.34	225.01	5067460
2023-05-30	225.01	225.47	219.75	221.64	6916013
2023-05-31	219.96	221.53	216.14	221.03	20460616
2023-06-01	222.73	226.71	222.43	226.50	7003563
2023-06-02	228.81	230.27	227.42	228.79	5897069
2023-06-05	227.91	228.33	225.31	228.79	4858949
2023-06-06	226.69	229.25	226.16	228.22	6020168
2023-06-07	227.00	227.55	221.02	225.27	8517188
2023-06-08	225.09	225.14	222.41	223.05	6250073
2023-06-09	223.64	225.18	222.76	223.56	6385287
2023-06-12	224.41	226.45	223.63	226.17	8621521
2023-06-13	225.62	227.15	222.63	223.40	6868741
2023-06-14	223.74	225.47	222.58	223.44	9160723
2023-06-15	222.02	227.11	221.37	226.17	12533970
2023-06-16	226.45	229.80	226.08	228.91	13628902
2023-06-20	227.00	229.57	226.18	226.47	12312629
2023-06-21	226.12	228.63	224.98	227.25	7032143
2023-06-22	226.36	228.93	225.50	228.39	6275806
2023-06-23	227.22	229.98	226.39	229.55	5424352
2023-06-26	229.44	230.10	226.20	226.30	5165372
2023-06-27	227.48	228.61	226.52	227.34	4628474
2023-06-28	227.50	228.06	226.02	227.96	5324532
2023-06-29	228.79	234.70	228.60	234.32	7118889
2023-06-30	236.27	238.28	235.95	237.48	6879444
2023-07-03	237.00	238.40	235.41	237.97	3087351
2023-07-05	234.41	240.00	233.99	239.45	7601399
2023-07-06	238.27	239.60	236.69	238.88	6442089
2023-07-07	236.73	238.44	236.13	236.45	5729515
2023-07-10	237.01	239.10	236.50	238.16	4858862
2023-07-11	238.81	240.70	238.12	240.55	3857069
2023-07-12	241.55	243.95	241.23	242.21	6116018
2023-07-13	243.79	244.27	243.15	243.31	5819609
2023-07-14	244.73	244.74	241.96	243.16	4941178
2023-07-17	243.11	245.37	243.00	243.99	4328605
2023-07-18	243.10	243.18	237.68	240.77	7674704
2023-07-19	241.25	242.59	240.12	241.42	4835518
2023-07-20	241.16	241.61	239.07	239.62	4694950
2023-07-21	239.74	240.35	238.73	239.25	5427353
2023-07-24	239.68	241.28	238.19	240.74	6009950
2023-07-25	240.02	240.80	238.56	238.69	4997534
2023-07-26	231.42	238.85	227.68	237.10	7551396
2023-07-27	237.42	238.66	232.96	234.44	8160062
2023-07-28	234.58	235.88	233.71	235.75	6795307
2023-07-31	236.00	238.42	236.00	237.73	4799690
2023-08-01	237.14	240.73	237.00	239.78	4629291
2023-08-02	238.63	238.79	236.79	237.56	4868402
2023-08-03	236.00	239.05	235.25	238.76	5034095
2023-08-04	238.00	241.91	237.84	238.99	5169670
2023-08-07	239.22	242.18	239.21	241.51	5649780
2023-08-08	240.42	241.36	237.39	239.29	5080585
2023-08-09	240.50	241.97	239.49	239.31	4055027
2023-08-10	240.62	243.95	240.09	240.16	4778017
2023-08-11	240.00	240.72	238.42	240.04	3607104
2023-08-14	240.72	243.33	240.26	242.90	4351136
2023-08-15	242.01	242.67	239.35	239.83	3770078
2023-08-16	236.53	241.07	236.02	239.29	3218574
2023-08-17	240.00	240.38	236.49	237.37	4177578
2023-08-18	235.58	239.05	235.30	238.17	4344962
2023-08-21	239.38	240.53	237.76	239.46	3573630
2023-08-22	240.00	241.43	238.67	240.57	3848688
2023-08-23	241.32	242.54	240.72	242.30	4947728
2023-08-24	242.25	243.56	239.36	239.47	4570869
2023-08-25	241.38	243.41	240.21	242.57	3541533
2023-08-28	243.01	245.23	242.60	243.83	3741458
2023-08-29	243.50	245.83	243.40	245.34	3975738
2023-08-30	246.42	248.23	246.05	246.23	4573291
2023-08-31	245.59	248.02	245.45	245.68	5532610
2023-09-01	247.47	248.87	246.77	248.11	4112905
2023-09-05	248.35	248.69	245.20	245.34	4459645
2023-09-06	245.42	246.66	244.21	246.16	4520355
2023-09-07	245.50	247.40	245.11	247.14	4008017
2023-09-08	247.79	248.14	246.44	247.29	3309819
2023-09-11	247.33	248.36	246.27	247.22	2995835
2023-09-12	246.94	247.76	246.01	247.30	3499561
2023-09-13	247.15	250.06	246.61	247.83	5657025
2023-09-14	245.00	245.54	238.75	241.50	11999981
2023-09-15	241.90	244.10	240.03	241.07	13077932
2023-09-18	240.94	245.23	240.77	244.66	4771567
2023-09-19	245.00	245.12	241.46	243.56	4709207
2023-09-20	243.63	244.53	241.67	241.86	5756898
2023-09-21	240.77	240.78	236.27	236.61	6881943
2023-09-22	236.75	237.79	234.88	235.08	5935586
2023-09-25	235.38	235.47	232.21	233.36	5921753
2023-09-26	231.93	232.67	229.60	229.65	6193243
2023-09-27	230.26	230.68	227.92	229.50	6006676
2023-09-28	230.67	232.54	229.67	231.66	4203886
2023-09-29	232.84	233.03	229.65	230.01	6045177
2023-10-02	229.24	231.37	228.77	231.27	5175345
2023-10-03	230.47	231.75	227.78	228.81	5585744
2023-10-04	229.48	231.70	228.88	231.22	5430925
2023-10-05	230.41	234.19	230.22	233.48	6126433
2023-10-06	233.17	236.59	232.75	235.04	6401280
2023-10-09	232.80	235.17	231.70	234.44	5372332
2023-10-10	234.90	238.22	234.28	236.60	4644223
2023-10-11	237.55	238.51	234.89	235.68	4760890
2023-10-12	236.71	237.73	234.89	236.78	4472920
2023-10-13	236.39	238.65	236.23	237.67	4966925
2023-10-16	239.00	240.71	238.33	240.07	6227475
2023-10-17	239.63	241.48	238.29	241.20	4527629
2023-10-18	239.96	240.83	236.99	237.47	9528487
2023-10-19	237.47	237.92	233.41	233.81	5927439
2023-10-20	234.13	235.77	232.64	233.38	5748421
2023-10-23	231.36	234.46	231.28	231.53	5071710
2023-10-24	232.89	236.53	232.89	234.65	6844055
2023-10-25	232.25	238.48	231.29	236.85	10365335
2023-10-26	234.57	235.61	230.36	231.28	6414495
2023-10-27	231.17	231.39	228.03	229.27	5540934
2023-10-30	232.19	233.38	230.03	233.08	5170329
2023-10-31	233.57	235.72	232.99	235.10	4828403
2023-11-01	236.14	239.04	235.68	238.58	4996404
2023-11-02	239.91	243.25	239.20	243.25	6286743
2023-11-03	245.12	245.32	242.26	243.60	5030010
2023-11-06	244.00	244.78	242.61	243.49	5254340
2023-11-07	243.41	245.07	243.38	244.25	4219744
2023-11-08	243.49	244.75	242.80	243.91	5117726
2023-11-09	244.33	244.48	240.97	241.64	4866610
2023-11-10	243.98	245.27	241.97	245.25	4094940
2023-11-13	245.00	245.68	244.11	244.67	4088661
2023-11-14	246.17	247.93	245.58	246.94	14092026
2023-11-15	246.81	248.24	245.34	248.11	13258892
2023-11-16	248.59	249.45	247.27	248.57	7051607
2023-11-17	249.45	250.24	248.66	249.56	7238324
2023-11-20	249.61	250.93	245.60	249.97	8604744
2023-11-21	250.03	253.34	250.03	252.23	7213943
2023-11-22	253.00	254.54	252.66	253.72	5702542
2023-11-24	254.19	254.70	253.50	254.30	1640931
2023-11-27	254.30	254.98	252.52	254.14	5478887
2023-11-28	253.85	254.15	251.61	252.94	5234927
2023-11-29	253.92	256.07	253.52	254.23	4955093
2023-11-30	254.25	256.77	253.17	256.68	6874885
2023-12-01	255.79	256.91	253.90	256.45	3939644
2023-12-04	255.91	257.39	254.35	254.44	5247450
2023-12-05	254.19	254.82	252.14	254.61	4199094
2023-12-06	255.80	256.83	253.53	254.29	3874048
2023-12-07	254.89	256.14	253.50	255.82	3589256
2023-12-08	255.00	256.04	253.87	255.74	3732515
2023-12-11	255.00	257.63	255.00	256.52	6479312
2023-12-12	257.30	259.72	256.40	259.56	5946564
2023-12-13	259.15	262.48	258.69	262.38	4859887
2023-12-14	263.19	263.25	256.40	258.73	8168683
2023-12-15	254.51	258.37	254.45	258.03	13373952
2023-12-18	258.70	259.59	257.95	258.37	6041140
2023-12-19	258.61	260.34	257.20	259.99	8731209
2023-12-20	260.50	260.82	257.08	257.11	7240857
2023-12-21	257.51	259.99	257.04	259.54	6246652
2023-12-22	260.00	261.21	258.22	258.43	5111707
2023-12-26	258.53	259.74	258.53	259.16	2085089
2023-12-27	259.25	259.77	258.31	258.93	4034658
2023-12-28	258.54	260.97	258.54	260.40	3020454
2023-12-29	260.57	261.46	259.67	260.35	4074872
2024-01-02	259.61	260.09	257.67	258.87	5470986
2024-01-03	258.55	258.86	256.86	257.98	4148294
2024-01-04	258.07	261.04	258.00	259.61	3842976
2024-01-05	260.78	261.46	258.75	259.69	3748636
2024-01-08	260.94	262.62	259.95	262.54	4659030
2024-01-09	262.00	263.62	261.14	263.33	7055782
2024-01-10	264.97	265.37	262.86	264.56	4355784
2024-01-11	265.46	266.19	262.40	264.03	5598998
2024-01-12	265.13	265.55	263.71	264.17	4656238
2024-01-16	263.52	265.66	262.35	265.24	6196414
2024-01-17	264.42	267.10	264.39	266.63	5118722
2024-01-18	267.88	268.78	266.42	268.14	6694264
2024-01-19	268.18	271.15	267.05	270.90	7226520
2024-01-22	272.24	272.35	270.36	271.20	5984272
2024-01-23	271.55	271.87	269.91	271.26	5882995
2024-01-24	272.57	272.86	271.08	271.65	5021703
2024-01-25	271.95	272.78	270.80	272.61	6894942
2024-01-26	265.94	270.87	265.60	267.94	8586548
2024-01-29	266.97	275.07	266.71	273.66	6574480
2024-01-30	274.59	278.64	274.19	277.15	6548999
2024-01-31	277.12	279.99	273.18	273.26	6139312
2024-02-01	273.39	277.19	273.36	277.05	7064976
2024-02-02	277.61	278.50	275.68	277.18	4848891
2024-02-05	277.40	278.00	275.13	275.58	4899140
2024-02-06	274.80	276.88	274.03	276.76	4400250
2024-02-07	279.38	279.54	277.06	278.87	4785902
2024-02-08	279.54	279.66	275.28	275.78	5833409
2024-02-09	275.00	277.18	274.09	276.43	4618283
2024-02-12	276.43	276.67	274.24	275.07	3676232
2024-02-13	273.75	278.00	272.76	275.81	5493833
2024-02-14	276.47	277.64	274.71	277.56	4218350
2024-02-15	277.66	281.12	277.56	280.98	4834758
2024-02-16	280.96	281.12	277.87	278.56	6630744
2024-02-20	274.57	276.84	273.34	275.15	6157178
2024-02-21	274.63	276.97	273.53	276.76	4771105
2024-02-22	279.18	284.06	278.98	283.75	5100191
2024-02-23	284.72	285.95	283.50	283.60	5107693
2024-02-26	283.04	285.35	282.66	284.15	3856911
2024-02-27	284.17	284.17	281.54	283.17	4145383
2024-02-28	282.10	286.13	282.09	285.63	4358820
2024-02-29	285.50	285.66	282.18	282.64	6633684
2024-03-01	283.20	284.91	282.11	283.16	3955728
2024-03-04	282.81	283.00	278.13	280.53	5920308
2024-03-05	280.27	280.99	277.68	279.38	6228066
2024-03-06	280.00	282.00	279.31	280.43	4535185
2024-03-07	280.88	281.17	276.16	278.26	5668483
2024-03-08	279.00	281.67	278.83	280.04	3929002
2024-03-11	279.45	280.77	277.99	280.56	4614232
2024-03-12	281.31	284.48	280.29	283.92	7988665
2024-03-13	284.66	286.10	283.82	285.14	5783867
2024-03-14	288.96	289.04	284.55	286.41	5484511
2024-03-15	283.55	285.63	282.64	283.04	9845181
2024-03-18	283.87	286.23	283.25	285.05	4095632
2024-03-19	286.66	288.06	285.25	287.35	6595183
2024-03-20	287.64	289.87	286.72	289.28	6104955
2024-03-21	289.97	290.96	287.90	290.37	5057559
2024-03-22	290.00	290.49	282.89	283.26	8744121
2024-03-25	283.01	283.50	280.04	281.21	8519433
2024-03-26	284.13	284.13	278.41	280.60	8752364
2024-03-27	280.25	281.25	276.98	279.02	5190674
2024-03-28	278.49	279.80	277.12	279.08	5844358
2024-04-01	280.36	280.89	276.79	278.28	5083986
2024-04-02	278.00	279.33	276.98	278.44	6912306
2024-04-03	280.48	280.48	276.56	276.96	4536847
2024-04-04	278.36	279.09	273.56	274.00	4018551
2024-04-05	276.10	277.96	275.03	277.14	4392050
2024-04-08	276.25	277.98	275.15	277.76	5542428
2024-04-09	277.63	278.00	273.32	276.72	7314306
2024-04-10	275.42	276.82	274.12	274.48	5276012
2024-04-11	274.00	276.48	272.18	275.68	8102293
2024-04-12	275.55	277.00	274.06	275.96	9038411
2024-04-15	277.89	277.91	270.34	271.28	10267489
2024-04-16	270.54	274.13	270.17	271.35	8237131
2024-04-17	273.30	274.00	271.50	272.69	5940897
2024-04-18	272.57	273.15	269.86	271.37	8231849
2024-04-19	271.47	272.00	268.29	269.78	7905368
2024-04-22	270.95	273.76	269.36	272.33	6463742
2024-04-23	274.01	274.89	272.71	274.11	6438002
2024-04-24	282.57	283.00	274.49	275.02	8807157
2024-04-25	272.97	276.22	270.49	275.16	8064621
2024-04-26	275.01	276.77	273.83	274.52	6840615
2024-04-29	272.32	274.47	271.09	271.84	4192247
2024-04-30	270.53	272.08	268.59	268.61	6376353
2024-05-01	268.15	270.91	266.71	267.32	6125360
2024-05-02	269.35	269.47	266.65	267.61	5061698
2024-05-03	269.00	269.45	266.50	268.49	3862018
2024-05-06	269.65	272.78	269.57	272.67	3958721
2024-05-07	273.72	277.88	272.84	276.46	6377080
2024-05-08	277.80	278.55	274.92	277.19	9029699
2024-05-09	276.80	278.79	276.40	278.54	8948813
2024-05-10	279.55	281.03	279.24	280.74	8986581
2024-05-13	281.46	282.15	279.10	279.39	10528397
2024-05-14	279.44	279.99	274.27	277.74	18526094
2024-05-15	277.15	281.73	277.07	280.98	21288365
2024-05-16	281.74	282.38	279.26	279.84	10341718
2024-05-17	280.05	280.91	278.10	280.10	6177831
2024-05-20	279.22	280.27	278.18	278.54	5460901
2024-05-21	278.00	278.43	274.88	275.95	6578156
2024-05-22	275.53	278.08	275.12	275.58	4202492
2024-05-23	275.24	277.44	273.03	274.23	6115917
2024-05-24	275.01	275.24	273.35	274.49	4339967
2024-05-28	274.23	274.46	270.23	270.98	6212455
2024-05-29	269.00	271.14	268.26	268.86	5469713
2024-05-30	268.70	271.64	268.31	271.30	4903071
2024-05-31	271.44	272.76	269.01	272.46	8909985
2024-06-03	273.09	273.13	268.06	270.38	4838782
2024-06-04	269.63	272.99	269.31	272.42	4188515
2024-06-05	273.53	274.93	272.02	274.50	5368674
2024-06-06	274.80	277.15	274.08	277.04	4862378
2024-06-07	277.71	280.34	276.86	278.67	4515795
2024-06-10	278.14	278.56	273.38	275.04	5214002
2024-06-11	274.54	274.86	272.22	274.67	6244586
2024-06-12	276.77	277.60	269.90	270.32	7536636
2024-06-13	270.32	271.86	269.32	271.19	7361158
2024-06-14	270.10	271.55	269.27	270.66	8537260
2024-06-17	269.00	271.83	269.00	271.17	9258209
2024-06-18	271.30	273.90	271.30	273.62	6707460
2024-06-20	273.19	278.04	273.10	276.82	10164364
2024-06-21	277.17	277.54	274.58	275.22	14790151
2024-06-24	275.32	280.39	275.27	276.30	24149627
2024-06-25	276.85	277.93	273.53	273.53	19897651
2024-06-26	272.91	274.46	271.75	273.60	12171987
2024-06-27	268.51	270.59	266.50	266.59	10529083
2024-06-28	267.20	268.60	261.25	262.47	13957270
2024-07-01	263.79	265.77	261.30	263.24	7955766
2024-07-02	263.24	268.23	262.40	268.23	8697811
2024-07-03	269.07	269.75	268.15	268.99	5017760
2024-07-05	269.00	270.55	268.24	270.36	7986435
2024-07-08	270.25	271.44	265.97	266.40	8561140
2024-07-09	267.00	267.55	263.92	265.44	6432808
2024-07-10	259.12	263.48	258.51	263.00	9635466
2024-07-11	262.13	263.63	260.76	262.55	8805194
2024-07-12	264.34	267.40	263.66	265.74	6627767
2024-07-15	265.67	269.24	265.25	268.45	6845211
2024-07-16	268.52	270.21	267.37	269.25	7869921
2024-07-17	268.44	272.91	268.24	272.70	5324662
2024-07-18	272.29	273.62	268.56	269.15	5550804
2024-07-19	270.32	270.95	264.31	265.46	6839933
2024-07-22	267.23	268.40	265.02	267.71	5313610
2024-07-23	267.53	267.70	263.86	264.79	8109209
2024-07-24	256.07	257.20	253.13	254.17	13065893
2024-07-25	255.39	258.22	252.70	253.74	8573282
2024-07-26	255.59	261.20	255.59	259.46	7062213
2024-07-29	260.32	262.71	258.58	261.60	6068109
2024-07-30	263.23	264.30	261.01	263.10	5941775
2024-07-31	264.54	266.36	264.25	265.67	7642547
2024-08-01	266.33	267.00	264.18	265.93	7269671
2024-08-02	263.83	267.96	262.88	266.58	7017857
2024-08-05	261.45	262.92	254.51	256.44	9631322
2024-08-06	256.50	260.49	255.77	258.26	21586816
2024-08-07	259.66	262.03	256.31	256.52	12908578
2024-08-08	258.13	260.45	257.92	259.31	8223667
2024-08-09	259.17	261.52	259.01	259.76	7228127
2024-08-12	260.50	261.60	259.24	259.89	26769518
2024-08-13	260.13	261.68	259.27	260.13	12005746
2024-08-14	260.87	261.50	258.74	261.14	8552272
2024-08-15	262.84	267.39	262.84	266.80	7397780
2024-08-16	266.85	268.44	265.39	267.38	5111080
2024-08-19	267.42	268.31	265.23	266.47	6555945
2024-08-20	267.00	268.04	265.78	268.04	6803575
2024-08-21	268.56	269.27	267.39	268.20	6639748
2024-08-22	268.94	269.50	266.57	267.94	4425444
2024-08-23	268.70	269.21	265.31	267.44	3697448
2024-08-26	267.72	270.37	267.67	268.21	4612181
2024-08-27	268.52	270.95	267.89	270.72	6594067
2024-08-28	271.16	271.98	267.67	269.19	5455098
2024-08-29	270.98	275.99	270.45	274.32	5565085
2024-08-30	275.00	276.99	274.26	276.37	6296089
2024-09-03	276.37	282.09	276.37	278.54	7278250
2024-09-04	278.71	281.65	278.70	280.49	6107450
2024-09-05	281.00	281.50	277.41	278.62	6447539
2024-09-06	277.77	280.28	277.43	279.37	7187805
2024-09-09	282.09	286.97	281.65	285.61	10933862
2024-09-10	285.93	286.40	283.57	285.34	5314413
2024-09-11	285.02	285.17	278.30	283.96	6281968
2024-09-12	284.00	286.00	281.47	285.37	4161170
2024-09-13	286.49	288.74	285.55	287.35	4987643
2024-09-16	288.05	290.90	287.74	290.48	4458865
2024-09-17	290.90	293.07	290.09	291.56	5135913
2024-09-18	291.84	292.02	288.13	288.48	5889996
2024-09-19	291.09	291.48	282.87	285.24	10382069
2024-09-20	285.50	287.00	283.25	284.77	27810925
2024-09-23	284.90	288.88	284.62	288.63	6505632
2024-09-24	280.18	281.00	272.71	272.78	13690164
2024-09-25	274.19	274.25	268.23	269.63	11671266
2024-09-26	270.50	273.24	270.00	271.69	9552507
2024-09-27	273.16	277.98	272.78	275.17	6509578
2024-09-30	275.00	275.69	273.20	274.95	5971352
2024-10-01	276.97	279.06	274.36	277.60	5781564
2024-10-02	276.57	277.64	275.37	277.00	4741561
2024-10-03	276.67	277.69	275.84	276.86	3036651
2024-10-04	277.35	278.44	275.10	277.93	4260920
2024-10-07	277.60	277.62	273.24	273.79	4339337
2024-10-08	274.71	276.10	274.01	274.96	4370915
2024-10-09	275.00	277.49	274.42	276.93	4115807
2024-10-10	276.78	277.67	275.35	277.47	4063891
2024-10-11	276.04	278.80	275.37	277.84	4746446
2024-10-14	279.08	281.37	277.99	280.68	3996620
2024-10-15	281.00	282.64	278.83	279.29	5807021
2024-10-16	278.62	287.60	278.35	287.52	9442687
2024-10-17	288.57	290.93	287.61	290.39	8815841
2024-10-18	289.92	291.04	288.08	290.62	5350923
2024-10-21	289.60	290.44	286.33	286.85	6313148
2024-10-22	285.05	286.53	283.53	284.79	5736450
2024-10-23	286.04	286.06	283.53	283.76	5249255
2024-10-24	282.39	283.62	281.73	283.22	4680151
2024-10-25	284.00	285.09	280.78	281.73	4464561
2024-10-28	282.04	284.64	281.53	284.19	4306240
2024-10-29	284.27	285.70	281.35	281.88	7534759
2024-10-30	292.34	295.78	288.33	290.16	9606784
2024-10-31	292.09	296.34	289.62	289.85	7950228
2024-11-01	288.49	292.67	287.19	290.74	5471088
2024-11-04	291.55	293.15	290.76	291.85	4281721
2024-11-05	291.71	294.78	291.58	293.29	3753721
2024-11-06	306.32	309.00	302.82	307.40	10320476
2024-11-07	307.50	307.63	304.42	305.80	6237348
2024-11-08	306.89	311.15	305.69	307.87	6240616
2024-11-11	310.09	312.44	309.30	310.33	4674088
2024-11-12	309.04	310.55	308.11	309.85	4616616
2024-11-13	309.49	310.95	307.84	309.48	4046544
2024-11-14	309.30	311.29	307.83	308.25	4415788
2024-11-15	307.56	310.72	306.66	309.64	5106284
2024-11-18	309.48	312.41	308.70	312.16	4585944
2024-11-19	310.00	312.23	308.51	311.85	4885860
2024-11-20	311.86	312.29	306.22	307.39	6350282
2024-11-21	307.30	310.92	306.65	309.90	5757406
2024-11-22	307.97	311.59	307.90	309.92	5919518
2024-11-25	311.86	313.66	309.86	313.19	14189302
2024-11-26	314.20	314.50	311.54	311.82	7071592
2024-11-27	310.77	316.37	309.49	314.70	5204318
2024-11-29	314.29	316.25	313.70	315.08	3853281
2024-12-02	316.90	317.42	313.71	316.65	5597635
2024-12-03	317.10	317.32	312.77	313.01	5009907
2024-12-04	312.42	312.85	308.80	309.90	5981759
2024-12-05	309.98	311.09	308.83	309.08	5200052
2024-12-06	308.87	312.56	308.80	311.01	4302851
2024-12-09	311.83	313.01	307.64	308.30	5785297
2024-12-10	307.36	312.98	306.64	312.38	4539827
2024-12-11	313.04	315.55	311.22	313.79	4321824
2024-12-12	314.82	315.55	313.43	314.23	3218540
2024-12-13	315.83	316.95	314.34	314.74	4682543
2024-12-16	314.74	317.56	314.10	315.89	6562510
2024-12-17	315.82	318.84	315.14	318.30	8844349
2024-12-18	318.50	321.62	309.56	309.78	10479177
2024-12-19	311.83	316.87	311.23	314.88	8317119
2024-12-20	313.57	320.00	312.28	317.71	24387016

Explore More About V

Coins representing dividend payouts and trends

V Dividend History

Discover Visa Inc'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

V Stock Split History

Discover Visa Inc'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

V Historical Prices

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

Web Analytics