ASML Historical Prices

Summary

Key Stock Metrics

578.51

(April 7, 2025)

52-Week Low

1110.09

(July 11, 2024)

52-Week High

1110.09

(July 11, 2024)

All-Time High

757.39

(May 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-10-29	45.45	46.22	45.36	45.78	762782
2007-10-30	45.52	45.88	45.22	45.57	980457
2007-10-31	45.21	45.44	44.71	45.35	1293097
2007-11-01	44.58	45.04	44.05	44.34	1014902
2007-11-02	45.08	45.21	44.40	45.01	990569
2007-11-05	44.66	45.27	44.58	44.84	903133
2007-11-06	45.21	45.22	44.25	44.66	1684195
2007-11-07	45.04	45.42	44.23	44.23	1354327
2007-11-08	44.51	44.77	43.21	44.22	1617675
2007-11-09	44.04	44.53	43.57	43.66	1025821
2007-11-12	43.82	44.31	43.09	43.22	1201796
2007-11-13	43.36	43.55	42.57	43.40	3494751
2007-11-14	44.35	44.48	43.60	43.71	725016
2007-11-15	42.83	43.26	42.52	42.86	1728257
2007-11-16	42.83	42.97	42.03	42.90	1127646
2007-11-19	42.49	42.65	41.69	41.83	842072
2007-11-20	43.21	43.36	42.18	42.84	1073024
2007-11-21	43.64	43.78	42.47	43.18	1663974
2007-11-23	43.35	43.53	43.13	43.26	449327
2007-11-26	44.31	44.36	42.95	42.95	1130852
2007-11-27	43.18	43.48	42.44	43.06	2237411
2007-11-28	43.82	45.22	43.82	45.13	1236553
2007-11-29	44.04	44.44	43.91	44.30	2569128
2007-11-30	45.70	45.83	44.81	45.13	1191208
2007-12-03	44.78	44.92	43.83	44.00	743723
2007-12-04	43.74	43.82	43.42	43.42	1310494
2007-12-05	45.03	45.31	44.78	45.13	1015789
2007-12-06	44.55	45.51	44.55	45.43	1376346
2007-12-07	45.45	45.49	45.01	45.17	1441060
2007-12-10	45.70	45.90	45.42	45.68	1432947
2007-12-11	45.65	45.71	43.56	43.60	1629657
2007-12-12	44.74	44.82	44.01	44.62	2029859
2007-12-13	45.17	45.36	44.43	45.09	1362921
2007-12-14	44.82	44.97	44.44	44.44	793490
2007-12-17	44.18	44.32	42.83	42.92	2464189
2007-12-18	43.34	43.49	42.27	42.69	3109674
2007-12-19	42.84	43.25	41.58	42.14	2897589
2007-12-20	42.01	42.01	41.22	41.51	2459545
2007-12-21	41.68	41.79	41.40	41.49	1679822
2007-12-24	41.49	41.75	41.19	41.68	604377
2007-12-26	41.38	41.82	41.30	41.66	919703
2007-12-27	41.60	41.62	40.68	40.82	1042741
2007-12-28	41.36	41.47	40.91	41.03	523600
2007-12-31	41.06	41.22	40.53	40.64	869279
2008-01-02	40.79	40.81	39.52	39.57	3233210
2008-01-03	39.35	39.45	38.88	38.90	2813562
2008-01-04	38.99	39.00	36.56	36.66	4516376
2008-01-07	36.12	36.65	35.92	36.58	3543840
2008-01-08	37.13	37.52	36.08	36.18	1725834
2008-01-09	36.27	36.83	35.78	36.74	2934092
2008-01-10	35.65	36.26	35.44	36.06	1520953
2008-01-11	34.91	35.38	34.77	34.91	1332112
2008-01-14	36.36	36.87	36.10	36.74	2335532
2008-01-15	36.09	36.29	35.29	35.79	2262608
2008-01-16	32.32	34.42	31.96	33.25	11054935
2008-01-17	33.97	34.79	33.25	33.29	3155745
2008-01-18	33.26	33.95	32.99	33.73	4578134
2008-01-22	31.91	33.45	31.90	33.13	2985999
2008-01-23	32.30	34.31	31.99	34.31	2657872
2008-01-24	35.43	37.38	35.43	37.30	5623638
2008-01-25	37.47	37.62	35.62	35.75	1572160
2008-01-28	35.47	35.97	35.21	35.95	1567611
2008-01-29	35.79	35.88	35.17	35.48	1094177
2008-01-30	34.40	35.30	33.96	34.52	3070019
2008-01-31	33.06	34.81	33.06	34.53	3470460
2008-02-01	34.70	36.35	34.60	36.30	2113871
2008-02-04	34.86	35.19	34.64	34.73	2520192
2008-02-05	33.56	33.91	32.69	32.73	3378064
2008-02-06	33.00	33.57	32.61	32.73	1394166
2008-02-07	31.84	32.81	31.73	32.58	2315912
2008-02-08	32.09	32.56	31.88	32.25	3108061
2008-02-11	32.17	32.60	32.06	32.43	2678405
2008-02-12	31.95	32.22	31.60	31.66	2470560
2008-02-13	32.62	34.25	32.62	33.96	3406643
2008-02-14	34.00	34.05	32.99	33.00	789317
2008-02-15	32.38	32.45	31.87	32.12	1584411
2008-02-19	32.83	32.90	32.08	32.16	1086076
2008-02-20	31.86	32.51	31.62	32.34	1351356
2008-02-21	32.71	32.97	31.95	32.03	2353008
2008-02-22	32.13	32.26	31.48	32.26	1622837
2008-02-25	32.04	32.27	31.60	32.16	1639558
2008-02-26	32.26	33.21	32.18	32.82	1708862
2008-02-27	32.90	33.35	32.74	33.16	1830691
2008-02-28	33.00	33.03	32.25	32.48	1521729
2008-02-29	31.73	31.83	31.14	31.27	1536490
2008-03-03	31.00	31.57	30.82	31.31	3274129
2008-03-04	30.48	30.70	29.86	30.53	1959043
2008-03-05	30.74	31.32	30.61	31.01	2147875
2008-03-06	31.25	31.32	30.68	30.72	1456319
2008-03-07	30.69	31.58	30.57	30.95	971325
2008-03-10	31.21	31.26	30.70	30.75	1344981
2008-03-11	31.51	31.62	30.77	31.55	911091
2008-03-12	31.43	31.51	30.90	30.94	908860
2008-03-13	30.06	31.14	29.81	30.95	2437400
2008-03-14	30.84	30.90	29.14	29.49	3567663
2008-03-17	28.84	29.48	28.36	28.87	1783775
2008-03-18	29.32	30.45	29.31	30.26	2866305
2008-03-19	29.40	30.00	29.03	29.03	3026609
2008-03-20	29.16	29.91	28.97	29.87	1345558
2008-03-24	30.14	31.44	29.91	30.91	1126562
2008-03-25	31.00	31.38	30.68	31.16	1003881
2008-03-26	31.13	31.31	30.83	31.09	1496949
2008-03-27	31.31	31.32	30.56	30.56	2403951
2008-03-28	31.03	31.36	30.82	30.99	2931435
2008-03-31	31.65	32.35	31.57	32.22	1851055
2008-04-01	32.88	33.84	32.75	33.71	2747957
2008-04-02	33.75	34.70	33.57	34.55	2959265
2008-04-03	33.49	34.36	33.47	34.04	2241118
2008-04-04	33.78	34.31	33.51	34.05	2021149
2008-04-07	33.75	34.53	33.75	34.13	1604126
2008-04-08	32.18	32.27	31.82	32.17	5870440
2008-04-09	32.14	32.26	31.60	32.08	4057219
2008-04-10	31.73	32.82	31.45	32.27	2182673
2008-04-11	31.83	31.92	30.99	31.14	1238716
2008-04-14	31.29	31.62	31.08	31.19	1348406
2008-04-15	31.66	31.87	31.06	31.82	1969799
2008-04-16	33.12	35.51	33.12	35.35	6750566
2008-04-17	35.03	36.29	34.97	36.08	5241971
2008-04-18	36.51	36.71	36.13	36.71	3475416
2008-04-21	35.90	36.12	35.73	36.03	2244873
2008-04-22	35.58	35.99	35.27	35.86	3527832
2008-04-23	36.87	38.52	36.87	38.29	4170527
2008-04-24	37.51	38.36	37.17	37.97	4750401
2008-04-25	38.55	38.55	37.48	38.17	2880378
2008-04-28	37.77	37.88	37.08	37.10	2855603
2008-04-29	36.78	36.87	36.23	36.56	3166605
2008-04-30	36.83	37.35	36.57	36.83	1331336
2008-05-01	37.14	37.90	36.62	37.56	1195223
2008-05-02	38.05	38.58	38.05	38.43	1290542
2008-05-05	37.75	37.86	37.35	37.45	1859230
2008-05-06	37.83	38.73	37.75	38.55	3037568
2008-05-07	39.12	39.32	38.27	38.45	5066883
2008-05-08	38.17	38.42	37.86	38.32	3444662
2008-05-09	37.97	38.27	37.75	37.86	1334165
2008-05-12	37.87	38.21	37.77	38.04	2911993
2008-05-13	37.58	37.99	37.49	37.88	3516165
2008-05-14	38.25	38.68	38.04	38.19	2463947
2008-05-15	38.65	39.19	38.51	39.17	3213036
2008-05-16	39.14	39.47	38.42	39.35	2211500
2008-05-19	39.21	39.42	38.58	38.71	1611769
2008-05-20	38.44	38.97	38.43	38.88	2184119
2008-05-21	38.66	39.05	38.30	38.32	1611277
2008-05-22	38.79	39.29	38.16	38.62	2013945
2008-05-23	37.61	37.94	37.26	37.73	4148138
2008-05-27	37.68	38.43	37.68	38.39	1657516
2008-05-28	38.57	38.66	38.04	38.56	1159294
2008-05-29	37.90	38.58	37.87	38.47	1078835
2008-05-30	38.69	38.99	38.57	38.91	805032
2008-06-02	37.94	38.16	37.60	37.84	1213072
2008-06-03	38.39	38.55	37.82	38.08	1013128
2008-06-04	37.87	38.70	37.84	38.13	1412176
2008-06-05	38.00	38.08	37.48	37.92	1519218
2008-06-06	37.19	37.21	36.32	36.32	1235717
2008-06-09	36.84	36.91	35.58	36.06	1170361
2008-06-10	35.01	35.29	34.75	35.03	2511671
2008-06-11	35.31	35.35	34.69	34.75	1228082
2008-06-12	35.09	35.74	35.05	35.21	1413707
2008-06-13	35.23	35.70	35.05	35.43	1058772
2008-06-16	35.78	36.43	35.77	36.31	1007920
2008-06-17	36.94	36.96	36.17	36.22	1084589
2008-06-18	35.39	35.69	34.94	34.95	2090635
2008-06-19	34.09	34.18	32.86	33.86	5727115
2008-06-20	33.05	33.13	32.13	32.22	3318434
2008-06-23	32.27	32.47	31.62	31.69	2362413
2008-06-24	33.23	33.47	32.31	32.40	7311826
2008-06-25	32.17	32.88	32.08	32.47	5355628
2008-06-26	32.22	32.29	31.40	31.47	2171363
2008-06-27	31.49	32.12	31.16	31.92	3105650
2008-06-30	31.90	32.12	31.66	31.69	1441157
2008-07-01	31.25	31.97	30.99	31.77	3435890
2008-07-02	31.88	31.95	30.47	30.49	2773138
2008-07-03	31.25	31.44	30.64	30.97	1719680
2008-07-07	31.23	31.53	30.55	30.95	1274131
2008-07-08	30.04	30.36	29.53	29.77	4000356
2008-07-09	30.47	30.51	29.40	29.40	2507967
2008-07-10	29.22	29.72	29.09	29.61	2059558
2008-07-11	29.34	29.84	29.03	29.45	2747927
2008-07-14	29.73	29.97	29.48	29.73	1979225
2008-07-15	30.57	31.69	29.77	30.65	4114994
2008-07-16	28.40	30.30	27.96	29.52	11241014
2008-07-17	29.61	30.39	29.16	30.26	5050484
2008-07-18	30.42	30.82	29.68	30.56	1886949
2008-07-21	31.17	31.27	30.68	30.82	2516206
2008-07-22	29.86	30.53	29.69	30.13	2666014
2008-07-23	30.13	30.64	29.82	29.95	2535975
2008-07-24	29.60	29.64	28.79	28.99	2926793
2008-07-25	29.56	30.00	29.38	29.73	1666103
2008-07-28	29.97	30.00	29.13	29.21	1628591
2008-07-29	29.51	30.08	29.40	30.03	1951768
2008-07-30	30.25	30.82	30.22	30.56	2384419
2008-07-31	29.83	30.44	29.52	29.60	3345965
2008-08-01	29.78	29.83	29.04	29.16	2003393
2008-08-04	29.61	29.78	29.44	29.48	1917340
2008-08-05	30.56	31.31	30.40	31.26	1957307
2008-08-06	31.51	31.56	31.04	31.43	2695380
2008-08-07	31.44	31.94	31.25	31.40	1074135
2008-08-08	29.88	31.25	29.83	31.14	2463496
2008-08-11	31.47	32.08	31.43	31.81	1888735
2008-08-12	32.16	32.45	31.83	32.25	1992558
2008-08-13	32.43	32.87	32.31	32.73	1700738
2008-08-14	31.84	32.21	31.78	31.99	2348417
2008-08-15	31.95	32.16	31.68	32.01	932907
2008-08-18	31.44	31.70	30.79	31.21	1010246
2008-08-19	30.64	30.87	30.25	30.39	1901977
2008-08-20	30.34	30.47	29.81	30.04	1812331
2008-08-21	30.30	30.87	30.17	30.70	2339115
2008-08-22	30.55	30.86	30.41	30.62	980677
2008-08-25	30.74	30.81	30.30	30.30	1083844
2008-08-26	30.91	31.10	30.60	30.82	1201310
2008-08-27	30.86	31.48	30.70	31.44	2194604
2008-08-28	31.90	31.97	31.68	31.83	1074419
2008-08-29	31.29	31.36	30.66	30.71	1287401
2008-09-02	31.96	32.04	30.97	31.16	1944874
2008-09-03	30.65	30.84	29.87	29.99	2047839
2008-09-04	29.09	29.34	28.39	28.52	1962317
2008-09-05	27.66	28.58	27.62	28.43	3090950
2008-09-08	28.52	28.70	27.58	28.14	2583292
2008-09-09	27.75	27.97	27.09	27.21	2509067
2008-09-10	27.32	27.70	27.04	27.42	4072407
2008-09-11	26.74	27.35	26.64	27.29	3307104
2008-09-12	26.47	26.47	25.74	26.04	4132346
2008-09-15	25.73	26.36	25.56	25.64	4127455
2008-09-16	25.70	26.88	25.70	26.74	4056827
2008-09-17	25.25	25.51	24.31	24.88	4416597
2008-09-18	25.27	26.34	24.68	26.00	3129692
2008-09-19	27.35	28.17	27.08	27.35	3554508
2008-09-22	26.87	27.01	25.78	25.79	3211414
2008-09-23	25.99	25.99	24.65	24.70	2673049
2008-09-24	24.90	24.90	24.25	24.38	3763895
2008-09-25	24.92	24.96	24.34	24.43	3050904
2008-09-26	23.82	24.44	23.78	24.22	5506926
2008-09-29	22.96	23.05	20.95	21.16	5112142
2008-09-30	22.88	23.05	22.42	22.87	3234213
2008-10-01	23.00	23.32	22.60	23.18	1906249
2008-10-02	23.31	23.32	22.08	22.08	3099933
2008-10-03	22.19	22.94	21.77	21.78	2720881
2008-10-06	21.82	21.91	19.91	20.88	3930851
2008-10-07	21.81	21.87	19.75	19.75	2493813
2008-10-08	20.57	21.43	19.64	20.19	5473537
2008-10-09	20.86	20.91	18.83	19.04	2692881
2008-10-10	19.08	20.10	18.06	19.19	3991199
2008-10-13	20.38	21.00	19.58	20.95	2072959
2008-10-14	20.16	20.34	18.58	19.00	3803059
2008-10-15	18.45	20.40	18.45	19.27	8365041
2008-10-16	19.53	20.48	18.47	20.36	4248182
2008-10-17	19.47	21.36	19.04	19.90	3512491
2008-10-20	20.56	22.40	20.48	22.14	6019654
2008-10-21	21.06	21.73	20.52	20.55	2646576
2008-10-22	19.92	20.27	18.57	18.94	2466744
2008-10-23	19.69	20.08	18.78	19.82	4435195
2008-10-24	18.44	20.91	18.36	20.35	3636318
2008-10-27	21.16	21.42	20.18	20.35	3375702
2008-10-28	20.65	21.97	19.87	21.95	2732354
2008-10-29	21.42	22.19	21.16	21.56	3624743
2008-10-30	21.88	22.29	21.26	22.10	1769100
2008-10-31	21.48	23.26	21.38	22.79	2531655
2008-11-03	22.58	23.09	22.36	22.99	3595823
2008-11-04	23.61	24.77	23.42	24.47	3115401
2008-11-05	23.47	23.99	22.47	22.53	2670045
2008-11-06	22.00	22.22	20.35	20.43	3243210
2008-11-07	21.30	21.96	20.95	21.52	3196339
2008-11-10	22.66	22.68	21.09	21.31	2271008
2008-11-11	21.08	21.13	20.17	20.32	2352065
2008-11-12	19.31	19.84	19.01	19.10	2550627
2008-11-13	18.94	20.75	18.19	20.74	2997124
2008-11-14	19.36	20.43	19.27	19.57	1798441
2008-11-17	19.38	19.56	18.78	18.82	1175547
2008-11-18	18.77	19.27	18.27	18.90	1999058
2008-11-19	18.43	18.70	17.22	17.22	2267405
2008-11-20	17.12	18.01	16.42	16.44	2694415
2008-11-21	17.92	17.95	16.79	17.90	3247853
2008-11-24	18.64	19.81	18.34	19.48	1719931
2008-11-25	19.78	19.78	18.86	19.34	1955409
2008-11-26	19.14	20.39	19.03	20.36	1696710
2008-11-28	19.48	19.91	19.44	19.91	471394
2008-12-01	18.62	18.75	17.86	17.86	1895623
2008-12-02	18.06	18.69	17.81	18.42	2228476
2008-12-03	17.73	18.84	17.73	18.74	2242243
2008-12-04	18.27	18.79	18.00	18.26	2399466
2008-12-05	18.04	18.51	17.61	18.40	3379056
2008-12-08	18.23	18.96	18.17	18.78	2620723
2008-12-09	18.43	19.69	18.30	19.19	2692966
2008-12-10	20.19	21.23	19.90	20.86	3235317
2008-12-11	21.04	21.53	20.30	20.62	1654983
2008-12-12	20.44	21.47	20.44	21.35	2239401
2008-12-15	21.95	21.99	21.25	21.82	2463526
2008-12-16	21.75	22.68	21.48	22.61	2881365
2008-12-17	21.88	22.95	21.88	22.52	2864977
2008-12-18	22.95	23.36	21.82	22.23	4435756
2008-12-19	22.69	22.86	22.34	22.62	1892059
2008-12-22	22.87	22.87	21.92	22.34	1735463
2008-12-23	22.91	23.01	22.40	22.53	1618755
2008-12-24	22.43	22.78	22.43	22.58	466872
2008-12-26	22.52	22.81	22.52	22.69	375696
2008-12-29	22.66	22.74	22.12	22.31	1222606
2008-12-30	22.84	23.35	22.58	23.25	874747
2008-12-31	23.14	23.56	23.08	23.47	1101269
2009-01-02	22.99	23.74	22.74	23.64	2020850
2009-01-05	23.12	23.73	23.08	23.53	1298523
2009-01-06	23.74	24.32	23.60	24.09	2097358
2009-01-07	23.19	23.45	22.73	23.03	1948416
2009-01-08	23.10	23.21	22.53	23.21	1676675
2009-01-09	22.57	22.62	21.84	21.92	1437108
2009-01-12	21.30	21.45	20.91	21.10	1547889
2009-01-13	20.91	21.61	20.87	21.27	2116348
2009-01-14	20.65	20.74	20.05	20.22	2965288
2009-01-15	20.99	21.74	20.68	21.48	3920984
2009-01-16	22.06	22.06	21.03	21.70	2281352
2009-01-20	21.44	21.60	20.65	20.71	1737746
2009-01-21	21.40	21.60	20.68	21.51	2150602
2009-01-22	20.43	21.04	20.29	20.69	1610823
2009-01-23	19.68	21.25	19.66	21.06	2391188
2009-01-26	21.03	21.69	20.92	21.12	1600403
2009-01-27	21.53	22.17	21.47	22.10	1541431
2009-01-28	23.71	23.73	23.00	23.31	2903702
2009-01-29	22.39	22.39	21.45	21.65	2090994
2009-01-30	21.91	22.08	21.31	21.48	1245063
2009-02-02	21.29	21.92	21.25	21.68	1916219
2009-02-03	21.75	22.47	21.34	22.35	2512801
2009-02-04	21.91	22.73	21.83	22.12	2183198
2009-02-05	22.17	22.82	21.77	22.56	2656509
2009-02-06	23.19	23.97	23.09	23.77	2264449
2009-02-09	24.13	24.22	23.70	24.13	2663525
2009-02-10	23.27	23.64	22.32	22.60	2845254
2009-02-11	22.61	22.94	22.08	22.36	1859764
2009-02-12	22.00	22.43	21.58	22.36	1956226
2009-02-13	23.08	23.55	22.84	23.04	2395065
2009-02-17	21.88	21.92	21.08	21.19	2455832
2009-02-18	21.30	21.30	20.68	20.92	1494210
2009-02-19	20.94	21.03	20.19	20.36	2429106
2009-02-20	19.74	20.40	19.69	20.10	2743711
2009-02-23	19.87	19.94	19.04	19.12	1737896
2009-02-24	19.35	20.09	19.18	19.97	1599923
2009-02-25	19.82	20.68	19.44	20.21	2762755
2009-02-26	20.56	20.94	19.91	20.03	2696419
2009-02-27	19.60	20.14	19.48	19.65	2631373
2009-03-02	19.08	19.32	18.45	18.55	2884010
2009-03-03	18.87	18.92	18.22	18.58	2058336
2009-03-04	19.18	20.55	19.18	20.27	4253809
2009-03-05	19.43	19.81	18.88	19.05	3644713
2009-03-06	19.45	19.82	18.56	19.00	2336130
2009-03-09	18.83	19.34	18.57	18.61	1533964
2009-03-10	19.86	20.78	19.64	20.43	2951823
2009-03-11	21.69	21.92	20.74	21.23	5079810
2009-03-12	20.81	21.31	20.64	21.26	5065329
2009-03-13	21.22	21.75	21.13	21.68	2176934
2009-03-16	22.42	22.47	21.31	21.51	3445870
2009-03-17	21.26	22.35	21.03	22.34	2190288
2009-03-18	22.01	23.30	21.87	23.16	2578057
2009-03-19	23.84	23.87	22.99	23.10	3959461
2009-03-20	22.88	23.19	21.71	21.95	3687877
2009-03-23	22.44	23.31	22.30	23.31	1797104
2009-03-24	22.52	22.99	22.16	22.17	2195706
2009-03-25	23.29	23.34	21.99	22.65	4282489
2009-03-26	22.79	23.74	22.78	23.65	3251123
2009-03-27	22.55	22.78	22.34	22.65	2005625
2009-03-30	22.22	22.35	21.90	22.17	3616772
2009-03-31	22.69	23.14	22.61	22.74	2732326
2009-04-01	22.30	23.26	22.23	23.08	3294685
2009-04-02	23.43	24.21	23.10	23.90	2061126
2009-04-03	23.69	24.70	23.56	24.65	2844826
2009-04-06	24.79	24.79	24.04	24.69	3974379
2009-04-07	23.71	24.03	23.32	23.43	1767121
2009-04-08	23.96	24.14	23.57	23.92	1892282
2009-04-09	24.10	25.23	24.09	24.90	2680855
2009-04-13	24.81	25.38	24.45	25.23	2040362
2009-04-14	24.95	25.60	24.92	25.44	3641439
2009-04-15	25.21	25.96	24.66	25.44	3435282
2009-04-16	24.91	26.19	24.91	26.04	4558808
2009-04-17	26.27	27.16	26.13	26.87	4234066
2009-04-20	25.64	25.69	24.86	24.94	2770590
2009-04-21	24.74	25.39	24.68	25.32	2566783
2009-04-22	24.84	26.39	24.82	26.00	4663142
2009-04-23	26.35	26.52	25.74	26.45	2784960
2009-04-24	26.08	26.38	25.94	26.10	1775552
2009-04-27	25.49	25.77	25.13	25.30	2174750
2009-04-28	24.86	25.32	24.79	25.08	1380383
2009-04-29	25.55	26.10	25.47	25.60	1009722
2009-04-30	26.51	27.86	26.38	27.47	4476194
2009-05-01	27.42	27.92	26.92	27.51	1849536
2009-05-04	27.69	28.79	27.69	28.73	2875761
2009-05-05	28.44	28.51	27.39	27.91	1950997
2009-05-06	27.49	27.82	26.94	27.43	1934494
2009-05-07	27.05	27.12	25.34	25.77	3311805
2009-05-08	25.86	26.04	24.82	25.64	2530448
2009-05-11	24.70	25.19	24.48	24.90	1610433
2009-05-12	25.23	25.36	24.31	24.84	1395491
2009-05-13	24.56	24.61	23.79	23.99	2161536
2009-05-14	24.75	25.03	24.49	24.83	1488988
2009-05-15	24.97	25.45	24.83	24.88	1510325
2009-05-18	24.99	26.18	24.99	25.95	2603986
2009-05-19	26.17	26.84	26.06	26.40	2234915
2009-05-20	26.86	27.32	26.22	26.35	1468934
2009-05-21	26.05	26.31	25.57	25.81	2001750
2009-05-22	25.99	26.09	25.38	25.74	1519758
2009-05-26	25.68	26.66	25.64	26.57	1854450
2009-05-27	26.42	26.69	26.01	26.16	1790346
2009-05-28	26.29	26.49	25.45	26.25	2244170
2009-05-29	26.68	26.96	26.42	26.88	1236086
2009-06-01	27.32	28.57	27.29	28.36	2735944
2009-06-02	28.74	28.84	28.17	28.26	2690072
2009-06-03	27.61	27.68	26.95	27.25	1576359
2009-06-04	27.49	27.71	27.08	27.58	2183042
2009-06-05	27.39	27.55	26.53	26.65	2490507
2009-06-08	26.17	26.74	26.06	26.58	1144166
2009-06-09	26.68	27.30	26.68	27.14	1841082
2009-06-10	27.71	27.96	27.30	27.75	3117395
2009-06-11	27.49	27.92	27.49	27.57	1451006
2009-06-12	27.62	27.70	27.09	27.64	1510226
2009-06-15	27.00	27.19	26.52	27.03	2119916
2009-06-16	27.14	27.35	26.71	26.86	1927626
2009-06-17	26.44	26.95	25.99	26.79	1910698
2009-06-18	26.42	26.70	26.25	26.40	1552563
2009-06-19	26.52	27.06	26.48	26.86	1225151
2009-06-22	26.45	26.83	26.04	26.10	1231150
2009-06-23	26.43	26.43	25.53	26.04	3724803
2009-06-24	26.55	27.14	26.49	26.78	943598
2009-06-25	26.31	27.56	26.27	27.38	1308897
2009-06-26	27.83	27.95	27.57	27.77	1371939
2009-06-29	27.82	27.97	27.57	27.91	765446
2009-06-30	28.29	28.42	27.75	28.12	997808
2009-07-01	29.05	29.42	28.86	28.92	1678904
2009-07-02	28.60	28.70	28.25	28.66	2280057
2009-07-06	28.26	28.60	27.79	28.36	1843136
2009-07-07	28.52	28.64	27.84	27.92	1911513
2009-07-08	27.64	27.73	27.13	27.55	1850460
2009-07-09	28.05	28.31	27.70	28.14	1271896
2009-07-10	27.26	27.84	27.18	27.58	1948828
2009-07-13	28.12	28.58	27.73	28.56	1478439
2009-07-14	28.42	28.78	28.30	28.57	2696909
2009-07-15	29.81	30.56	29.56	30.38	5605322
2009-07-16	30.08	30.53	29.70	30.44	3267652
2009-07-17	30.47	30.96	30.23	30.92	2216377
2009-07-20	31.03	31.23	30.65	31.21	2354950
2009-07-21	31.16	31.19	30.35	31.01	2019453
2009-07-22	31.23	31.99	31.10	31.62	2264311
2009-07-23	31.31	32.03	31.25	31.79	1985330
2009-07-24	31.61	31.82	31.21	31.75	1018424
2009-07-27	31.66	31.69	30.84	31.31	1913939
2009-07-28	31.00	31.71	31.00	31.64	1527189
2009-07-29	31.70	32.04	31.40	31.97	1112591
2009-07-30	32.38	33.29	32.27	32.83	4213368
2009-07-31	33.42	34.04	33.18	33.78	3501309
2009-08-03	34.03	34.32	33.73	34.27	2388883
2009-08-04	34.36	34.51	34.04	34.22	2356829
2009-08-05	33.48	33.60	32.66	33.00	2389909
2009-08-06	33.38	33.47	32.47	32.70	1701271
2009-08-07	33.36	33.70	33.09	33.36	2885977
2009-08-10	33.08	33.17	32.83	33.16	2518561
2009-08-11	32.57	32.92	32.25	32.81	1596292
2009-08-12	33.39	33.83	33.35	33.61	1857824
2009-08-13	33.75	33.88	33.39	33.79	1494888
2009-08-14	33.75	33.75	32.97	33.21	1143706
2009-08-17	32.68	32.74	32.32	32.47	1212170
2009-08-18	33.05	33.25	32.82	33.10	1233786
2009-08-19	33.18	33.81	32.97	33.74	1772277
2009-08-20	33.94	34.27	33.75	33.97	2004164
2009-08-21	34.74	34.97	34.35	34.94	2186967
2009-08-24	35.56	35.65	34.73	34.82	1521530
2009-08-25	35.36	35.45	34.73	35.08	1604232
2009-08-26	35.25	35.87	35.13	35.70	2415063
2009-08-27	35.97	36.22	35.49	36.19	1866589
2009-08-28	37.08	37.43	36.08	36.32	1714061
2009-08-31	35.74	35.84	35.32	35.68	1055760
2009-09-01	35.36	36.08	34.52	34.58	2194040
2009-09-02	33.52	34.36	33.48	34.19	2429181
2009-09-03	35.00	35.18	34.62	35.16	1677253
2009-09-04	35.08	36.19	35.06	36.13	1523539
2009-09-08	37.47	37.49	36.71	36.94	2831049
2009-09-09	37.40	38.29	37.26	38.17	2556403
2009-09-10	39.05	39.21	38.26	38.65	6690119
2009-09-11	38.79	38.83	37.78	38.16	3326991
2009-09-14	37.61	38.42	37.61	38.29	1750650
2009-09-15	38.75	39.03	38.64	38.96	2114099
2009-09-16	38.96	39.45	38.55	39.36	4198974
2009-09-17	38.31	38.64	37.57	37.71	4280390
2009-09-18	37.71	38.17	37.66	38.09	1464135
2009-09-21	37.86	38.39	37.83	38.32	891404
2009-09-22	38.86	39.10	38.75	38.90	1802916
2009-09-23	38.92	39.25	38.45	38.47	2241172
2009-09-24	38.70	38.86	37.93	38.04	1880739
2009-09-25	37.71	38.05	37.51	37.73	1738250
2009-09-28	38.10	38.83	38.06	38.36	1231865
2009-09-29	38.32	38.42	37.66	37.75	1054722
2009-09-30	38.06	38.45	37.45	38.40	2033792
2009-10-01	38.34	38.47	36.73	36.77	2122487
2009-10-02	36.30	37.06	36.29	36.68	1144051
2009-10-05	36.77	37.57	36.56	37.45	1187947
2009-10-06	38.12	39.00	38.05	38.86	2041492
2009-10-07	38.30	38.40	37.81	38.18	1198945
2009-10-08	38.64	38.90	38.17	38.53	1727061
2009-10-09	38.78	39.58	38.61	39.49	2004318
2009-10-12	40.52	40.99	40.45	40.77	1162158
2009-10-13	41.84	42.04	41.04	41.10	2958583
2009-10-14	41.31	41.32	39.64	40.26	4846806
2009-10-15	39.87	39.92	38.90	39.27	2900046
2009-10-16	38.97	38.97	38.04	38.27	3109020
2009-10-19	38.71	39.06	38.31	38.57	3317142
2009-10-20	38.87	38.92	38.06	38.22	2607755
2009-10-21	38.90	39.58	38.83	39.00	2955556
2009-10-22	39.73	40.09	39.14	40.03	1400896
2009-10-23	40.01	40.04	38.84	39.01	1370615
2009-10-26	39.05	39.58	37.88	38.03	1821507
2009-10-27	37.75	38.08	36.62	36.65	2044279
2009-10-28	35.90	36.22	34.60	34.64	2495072
2009-10-29	36.10	36.47	35.91	36.26	2675081
2009-10-30	36.16	36.21	34.78	34.99	2177525
2009-11-02	35.48	35.84	34.75	35.27	1564814
2009-11-03	35.09	35.84	34.92	35.70	1802175
2009-11-04	36.75	37.00	36.10	36.27	1634798
2009-11-05	36.94	37.62	36.68	37.45	2500069
2009-11-06	37.44	37.86	37.04	37.23	1408014
2009-11-09	37.79	38.34	37.74	38.34	1274285
2009-11-10	37.55	37.91	37.14	37.43	2108512
2009-11-11	38.43	39.14	38.23	38.55	1846294
2009-11-12	38.75	39.00	38.10	38.30	1188346
2009-11-13	38.56	39.62	38.45	39.60	2271433
2009-11-16	40.31	41.05	40.25	40.82	2347380
2009-11-17	41.43	41.60	40.99	41.58	2576962
2009-11-18	41.92	41.95	41.04	41.38	3440745
2009-11-19	39.36	39.49	38.52	39.32	2144919
2009-11-20	38.64	39.27	38.57	39.13	1179409
2009-11-23	39.64	40.35	39.64	39.96	1455690
2009-11-24	40.12	40.38	39.73	40.35	1652844
2009-11-25	40.87	40.99	40.68	40.97	978364
2009-11-27	39.43	40.58	39.29	40.21	475845
2009-11-30	40.16	40.35	39.64	40.25	934587
2009-12-01	41.27	41.70	41.05	41.51	1389419
2009-12-02	41.64	42.57	41.64	42.48	1555042
2009-12-03	42.86	43.18	42.49	42.64	1299144
2009-12-04	42.77	43.36	42.21	42.81	1540529
2009-12-07	42.32	42.68	42.18	42.40	940943
2009-12-08	41.88	42.01	41.47	41.82	1111028
2009-12-09	41.61	41.82	41.08	41.82	1053799
2009-12-10	42.05	42.23	41.66	41.66	760129
2009-12-11	42.66	42.75	42.09	42.22	778945
2009-12-14	43.31	43.65	43.10	43.52	855669
2009-12-15	43.13	43.45	42.99	43.17	628416
2009-12-16	43.74	44.12	43.61	43.75	443884
2009-12-17	43.08	43.27	42.69	42.86	595989
2009-12-18	43.34	43.45	42.75	43.40	411211
2009-12-21	43.25	44.06	43.23	44.01	709572
2009-12-22	44.91	45.13	44.47	45.03	580294
2009-12-23	45.04	45.13	44.56	44.74	697624
2009-12-24	44.69	44.91	44.68	44.91	146272
2009-12-28	44.94	44.96	44.40	44.55	363385
2009-12-29	44.94	44.97	44.43	44.55	438924
2009-12-30	44.42	44.77	43.94	44.74	661125
2009-12-31	44.68	44.83	44.26	44.27	383224
2010-01-04	45.18	45.58	44.91	45.01	1390170
2010-01-05	45.44	45.62	45.13	45.36	1093958
2010-01-06	45.35	45.96	45.31	45.78	1051160
2010-01-07	45.00	45.31	44.36	44.51	2057363
2010-01-08	43.69	43.81	43.25	43.44	3027124
2010-01-11	43.01	43.16	42.21	42.52	3057633
2010-01-12	42.83	43.19	42.38	42.58	2536715
2010-01-13	44.03	44.05	43.31	43.77	2992887
2010-01-14	43.79	43.83	43.13	43.47	1229413
2010-01-15	43.06	43.16	42.30	42.51	1860194
2010-01-19	42.01	42.62	41.86	42.53	2003798
2010-01-20	42.84	43.22	42.39	43.12	2977698
2010-01-21	43.78	43.94	42.82	43.08	2970743
2010-01-22	43.39	43.44	40.92	41.21	4553943
2010-01-25	42.06	42.31	41.61	41.95	2263216
2010-01-26	42.30	42.64	42.03	42.04	2387478
2010-01-27	41.66	42.39	41.57	42.29	1984127
2010-01-28	42.96	43.00	40.97	41.45	2451292
2010-01-29	41.97	42.08	40.25	40.58	2704165
2010-02-01	41.01	41.57	40.97	41.51	1041547
2010-02-02	42.12	42.55	41.65	42.22	2741622
2010-02-03	42.22	42.75	41.94	42.39	1726885
2010-02-04	41.97	42.00	40.27	40.29	2286294
2010-02-05	39.97	40.52	39.10	40.36	3222489
2010-02-08	39.78	40.29	39.43	39.71	1990336
2010-02-09	40.88	41.60	40.14	40.87	1836801
2010-02-10	40.77	41.08	40.17	40.90	1039669
2010-02-11	40.17	41.42	39.85	41.03	2490377
2010-02-12	40.14	41.14	40.06	40.83	1403912
2010-02-16	40.70	41.84	40.49	41.75	1232529
2010-02-17	41.77	41.81	41.05	41.23	952436
2010-02-18	41.27	41.86	40.96	41.68	1406280
2010-02-19	41.03	41.60	40.88	41.30	1575886
2010-02-22	41.78	41.86	41.53	41.58	893598
2010-02-23	41.32	41.32	39.95	40.04	3065208
2010-02-24	40.03	40.55	39.91	40.27	1191829
2010-02-25	39.39	40.00	38.71	39.88	1800524
2010-02-26	39.68	40.13	39.22	40.04	1543431
2010-03-01	40.17	41.00	40.17	40.96	1697331
2010-03-02	41.90	43.35	41.88	42.75	4362957
2010-03-03	43.31	43.62	43.03	43.27	3193863
2010-03-04	43.08	43.27	42.39	42.86	1848851
2010-03-05	43.52	43.92	43.26	43.91	1596034
2010-03-08	44.29	44.75	44.14	44.62	2529628
2010-03-09	43.97	44.52	43.91	44.22	1588634
2010-03-10	44.27	45.01	44.19	44.79	1593518
2010-03-11	44.47	44.78	44.14	44.78	705875
2010-03-12	44.74	44.87	44.40	44.73	1500032
2010-03-15	44.04	44.04	43.13	43.49	1512807
2010-03-16	43.78	44.48	43.62	44.40	1113405
2010-03-17	44.83	45.14	44.62	44.82	1325641
2010-03-18	44.57	44.66	43.91	44.21	1327993
2010-03-19	44.17	44.18	43.31	43.66	798853
2010-03-22	43.03	44.87	42.99	44.81	1912443
2010-03-23	45.44	46.09	45.27	45.97	2327502
2010-03-24	45.36	45.71	44.96	45.23	1220779
2010-03-25	45.84	46.33	45.57	45.62	1341063
2010-03-26	46.05	46.36	45.64	45.86	1522245
2010-03-29	46.00	46.32	45.92	46.18	583497
2010-03-30	45.64	45.88	45.17	45.66	1621726
2010-03-31	45.96	46.60	45.69	45.97	1756869
2010-04-01	46.79	46.88	45.96	46.30	1327182
2010-04-05	46.49	46.87	46.22	46.73	546593
2010-04-06	46.44	46.73	46.27	46.56	941787
2010-04-07	46.38	46.88	46.14	46.61	714050
2010-04-08	45.48	46.12	45.12	46.06	955639
2010-04-09	46.42	46.75	46.34	46.70	1135723
2010-04-12	47.13	47.19	46.49	46.57	1082461
2010-04-13	46.18	46.86	45.88	46.74	1674865
2010-04-14	45.95	46.04	45.03	45.51	3483564
2010-04-15	45.52	45.83	45.29	45.36	1201943
2010-04-16	44.95	45.29	44.42	44.94	1826301
2010-04-19	44.68	45.13	44.58	45.10	2144827
2010-04-20	45.96	46.86	45.93	46.53	2453891
2010-04-21	46.75	46.83	45.78	46.13	1942964
2010-04-22	45.05	46.38	44.86	46.35	1942587
2010-04-23	45.77	46.35	45.76	46.29	1285987
2010-04-26	46.38	46.68	46.12	46.18	958201
2010-04-27	45.35	45.66	43.58	43.68	3087694
2010-04-28	43.66	43.81	42.47	42.88	2878163
2010-04-29	43.13	43.38	42.86	43.27	2059879
2010-04-30	43.43	43.43	42.32	42.42	1822153
2010-05-03	42.48	43.47	42.44	43.22	976214
2010-05-04	41.96	42.03	41.35	41.87	2002748
2010-05-05	40.16	41.34	40.12	40.57	2868002
2010-05-06	40.12	40.99	36.60	39.52	4527749
2010-05-07	39.62	39.78	37.62	38.45	3390053
2010-05-10	41.21	41.23	40.34	41.01	2148234
2010-05-11	39.78	40.95	39.71	40.04	1549865
2010-05-12	40.84	41.66	40.74	41.27	1328837
2010-05-13	40.22	40.73	39.65	39.75	1327960
2010-05-14	39.34	39.35	38.09	38.86	2045651
2010-05-17	39.03	39.49	38.12	39.14	2199999
2010-05-18	38.96	39.27	36.99	37.04	3942682
2010-05-19	37.39	37.66	36.62	37.43	3149734
2010-05-20	35.91	37.66	35.53	36.45	3533595
2010-05-21	36.06	37.68	35.84	37.53	4113917
2010-05-24	36.84	37.25	36.38	36.39	2865393
2010-05-25	34.77	36.13	34.64	36.03	3042013
2010-05-26	36.25	37.16	35.62	35.77	3631460
2010-05-27	37.00	37.61	36.74	37.57	2855041
2010-05-28	37.48	37.51	36.45	36.70	2103875
2010-06-01	36.69	37.86	36.47	36.49	1736520
2010-06-02	37.21	38.05	36.86	38.03	1559994
2010-06-03	38.75	38.83	38.17	38.62	1957304
2010-06-04	37.95	38.19	36.08	36.31	3922968
2010-06-07	36.52	36.68	35.16	35.25	1730382
2010-06-08	35.58	36.13	35.05	36.13	3105758
2010-06-09	36.64	37.23	35.88	36.01	1560029
2010-06-10	38.04	38.20	37.27	37.90	2038556
2010-06-11	38.08	38.57	37.79	38.23	1426425
2010-06-14	39.68	39.81	38.97	39.03	2203461
2010-06-15	39.86	40.23	39.64	40.17	2416765
2010-06-16	39.52	40.05	39.35	39.70	1913428
2010-06-17	40.18	40.29	39.32	40.27	2475264
2010-06-18	40.09	40.48	39.94	40.14	1065296
2010-06-21	40.74	40.79	39.65	39.90	844746
2010-06-22	39.96	40.25	38.70	38.86	2302637
2010-06-23	39.39	39.70	38.60	39.09	2198182
2010-06-24	38.75	38.86	38.04	38.27	1179486
2010-06-25	38.31	38.62	37.77	38.49	1423841
2010-06-28	38.05	38.47	37.69	38.06	1876971
2010-06-29	36.79	36.81	35.70	36.04	2135275
2010-06-30	36.31	36.70	35.61	35.68	1579863
2010-07-01	36.19	36.44	35.36	36.29	2885050
2010-07-02	37.00	37.17	36.01	36.47	2062830
2010-07-06	37.95	38.18	36.83	37.25	3046950
2010-07-07	37.34	38.44	37.28	38.42	2204944
2010-07-08	38.83	39.05	38.25	39.03	2388215
2010-07-09	38.64	39.36	38.47	39.36	2027811
2010-07-12	38.57	39.45	38.52	39.34	2601137
2010-07-13	39.91	40.78	39.91	40.61	1649515
2010-07-14	41.86	42.14	41.16	41.48	7097832
2010-07-15	41.34	41.44	40.47	41.03	3716849
2010-07-16	40.56	40.62	40.03	40.16	3285327
2010-07-19	40.35	40.78	39.97	40.73	2584594
2010-07-20	39.57	40.21	39.45	40.17	2075045
2010-07-21	40.35	40.51	39.61	39.83	3411352
2010-07-22	40.48	41.42	40.48	41.10	2076737
2010-07-23	40.81	41.70	40.58	41.70	2091690
2010-07-26	41.17	41.87	41.03	41.87	1884540
2010-07-27	41.81	41.82	41.25	41.48	1285069
2010-07-28	41.38	41.88	41.25	41.58	2524169
2010-07-29	42.58	42.66	41.21	41.55	3189860
2010-07-30	41.14	41.88	40.91	41.81	2378068
2010-08-02	42.62	43.00	42.29	42.88	1694098
2010-08-03	43.04	43.10	42.52	42.87	2723846
2010-08-04	43.12	43.17	42.30	42.70	2400694
2010-08-05	42.45	42.61	41.99	42.29	813118
2010-08-06	41.74	42.35	41.21	41.64	1858676
2010-08-09	41.70	42.09	41.52	41.90	852310
2010-08-10	40.99	41.03	39.99	40.34	3200736
2010-08-11	38.00	38.01	37.36	37.45	4515032
2010-08-12	36.25	37.22	36.21	36.99	4305844
2010-08-13	36.38	36.91	36.35	36.44	3506599
2010-08-16	36.27	36.94	36.21	36.87	2696101
2010-08-17	37.55	37.64	37.17	37.26	2359126
2010-08-18	37.48	37.61	37.12	37.35	780068
2010-08-19	37.83	37.94	37.38	37.77	2304786
2010-08-20	36.52	36.86	36.36	36.65	2008564
2010-08-23	36.34	36.66	35.77	35.88	1407009
2010-08-24	34.22	34.68	34.06	34.42	3260610
2010-08-25	34.14	34.90	33.87	34.75	1968232
2010-08-26	34.69	34.88	34.06	34.18	1165516
2010-08-27	34.06	34.25	32.68	33.83	4711109
2010-08-30	33.36	33.64	33.05	33.05	1608675
2010-08-31	32.26	32.92	32.00	32.12	2987315
2010-09-01	33.27	34.12	33.03	33.75	2439845
2010-09-02	34.38	34.62	34.06	34.44	1674328
2010-09-03	34.97	35.25	34.49	34.95	1859935
2010-09-07	34.47	34.61	33.71	33.74	1366643
2010-09-08	33.57	34.08	33.45	33.91	1446944
2010-09-09	34.84	34.87	34.38	34.48	1082219
2010-09-10	34.64	34.78	34.17	34.39	1094784
2010-09-13	35.55	35.87	35.53	35.79	1291768
2010-09-14	35.92	36.91	35.79	36.70	2243272
2010-09-15	36.29	36.73	36.13	36.58	1276298
2010-09-16	36.48	36.90	36.35	36.84	1135129
2010-09-17	36.97	37.16	36.78	37.04	1425594
2010-09-20	37.29	37.84	37.23	37.75	1398933
2010-09-21	38.45	38.45	37.55	37.94	1471721
2010-09-22	37.68	37.78	37.03	37.35	2368039
2010-09-23	36.68	37.29	36.61	36.88	2115610
2010-09-24	37.57	38.21	37.45	38.19	1411651
2010-09-27	38.27	38.27	37.73	37.81	777491
2010-09-28	38.25	39.03	37.65	38.95	1347348
2010-09-29	39.42	40.06	39.23	39.60	2388524
2010-09-30	39.60	39.79	38.57	38.61	1759835
2010-10-01	39.14	39.29	38.55	38.86	877447
2010-10-04	39.77	39.78	38.35	38.71	2319195
2010-10-05	39.00	39.53	38.95	39.36	2235864
2010-10-06	39.10	39.13	38.31	38.52	1831909
2010-10-07	38.57	38.62	38.05	38.29	927950
2010-10-08	38.13	38.48	37.86	38.31	2433603
2010-10-11	38.84	39.12	38.68	38.81	677871
2010-10-12	39.86	39.86	39.23	39.70	2434615
2010-10-13	41.64	42.65	41.58	41.75	4633808
2010-10-14	41.73	42.21	41.68	42.10	2272275
2010-10-15	42.65	42.73	42.17	42.61	1617979
2010-10-18	42.61	43.04	42.44	42.96	1400160
2010-10-19	42.05	42.74	41.36	41.62	3196796
2010-10-20	42.00	42.65	41.97	42.43	1183191
2010-10-21	42.08	42.19	41.27	41.47	2397258
2010-10-22	41.74	42.05	41.52	42.03	1590396
2010-10-25	43.01	43.31	42.71	42.87	1664789
2010-10-26	41.97	42.88	41.87	42.62	1443065
2010-10-27	43.04	43.66	42.96	43.65	1710615
2010-10-28	44.12	44.14	42.86	43.16	1941318
2010-10-29	42.70	43.29	42.56	43.06	1110164
2010-11-01	43.53	43.71	42.92	43.21	1210544
2010-11-02	43.61	44.14	43.42	44.00	992911
2010-11-03	44.14	44.21	43.29	44.12	1573586
2010-11-04	44.81	45.26	44.66	45.14	3430334
2010-11-05	44.52	44.60	44.08	44.42	1803500
2010-11-08	43.38	43.68	43.22	43.32	2779710
2010-11-09	44.64	44.66	43.67	43.73	1894848
2010-11-10	43.48	43.48	42.52	42.96	3246583
2010-11-11	41.51	42.10	41.29	41.84	2762748
2010-11-12	42.05	42.48	41.56	41.91	1069364
2010-11-15	42.04	42.27	41.74	41.75	826042
2010-11-16	42.16	42.29	40.99	41.40	2682934
2010-11-17	41.26	41.82	41.18	41.36	1725863
2010-11-18	42.78	42.92	42.44	42.71	2732856
2010-11-19	43.58	45.06	43.58	45.05	2984323
2010-11-22	44.42	45.31	44.39	45.23	2878053
2010-11-23	43.79	44.39	43.47	43.83	3736519
2010-11-24	44.04	44.64	44.04	44.52	1345695
2010-11-26	44.95	45.17	44.75	44.92	950116
2010-11-29	43.40	43.65	42.42	43.12	1992599
2010-11-30	41.56	42.82	41.55	42.38	3348121
2010-12-01	43.75	44.88	43.73	44.73	2000092
2010-12-02	44.32	45.48	44.29	45.30	1479828
2010-12-03	45.52	46.32	45.47	46.21	1225532
2010-12-06	45.90	46.08	45.30	45.69	1541523
2010-12-07	45.82	45.91	45.08	45.13	1091055
2010-12-08	44.88	45.77	44.88	45.68	1801044
2010-12-09	48.14	49.34	48.14	49.01	7579510
2010-12-10	49.10	49.14	48.51	48.57	2639522
2010-12-13	48.53	48.82	48.21	48.48	2027933
2010-12-14	48.26	48.51	47.91	48.22	1815695
2010-12-15	47.95	48.34	47.40	47.66	1117004
2010-12-16	48.10	48.30	47.78	48.26	1029552
2010-12-17	48.81	49.69	48.65	49.64	1931821
2010-12-20	49.51	49.71	49.04	49.18	1286126
2010-12-21	49.56	49.58	49.03	49.32	1037393
2010-12-22	49.70	49.77	49.32	49.75	685667
2010-12-23	49.18	49.45	49.01	49.17	453571
2010-12-27	49.57	49.99	49.22	49.94	503715
2010-12-28	49.97	50.48	49.58	49.74	685141
2010-12-29	49.35	49.68	49.13	49.42	558322
2010-12-30	50.16	50.36	49.82	49.91	896044
2010-12-31	49.84	50.06	49.60	49.79	480269
2011-01-03	50.40	50.95	50.14	50.21	1992446
2011-01-04	49.83	49.95	48.29	48.56	2291234
2011-01-05	47.19	47.97	47.03	47.57	3584469
2011-01-06	47.31	47.70	46.56	47.17	3064252
2011-01-07	47.27	47.32	46.43	47.16	887132
2011-01-10	45.70	46.64	45.65	46.62	2609252
2011-01-11	47.70	48.01	47.44	47.73	1540102
2011-01-12	48.57	48.77	48.34	48.68	1259538
2011-01-13	48.48	48.91	48.26	48.43	749537
2011-01-14	50.22	53.36	50.18	53.03	9674515
2011-01-18	52.38	52.73	51.78	52.07	2993182
2011-01-19	51.10	51.22	47.99	48.30	8498157
2011-01-20	47.91	50.23	47.74	50.09	5945222
2011-01-21	50.70	51.12	50.42	50.58	2000756
2011-01-24	49.92	51.71	49.92	51.56	3191809
2011-01-25	52.22	53.57	52.10	53.30	5847226
2011-01-26	53.77	54.94	53.32	54.36	3924911
2011-01-27	54.75	55.94	54.70	55.69	3184978
2011-01-28	55.25	55.34	53.49	54.65	3899563
2011-01-31	54.34	55.04	53.78	54.56	3023331
2011-02-01	55.90	58.00	55.83	57.08	6180954
2011-02-02	56.42	57.31	56.14	56.57	3228029
2011-02-03	56.06	56.31	55.12	55.97	2477198
2011-02-04	55.62	56.74	55.58	56.40	2167394
2011-02-07	56.97	57.55	56.60	56.94	1712849
2011-02-08	56.73	56.73	56.06	56.27	1868026
2011-02-09	55.88	56.44	55.88	55.90	2965783
2011-02-10	54.70	55.88	54.65	55.69	1527324
2011-02-11	56.00	56.65	55.78	56.55	1567019
2011-02-14	56.31	57.60	56.23	57.57	1550146
2011-02-15	56.70	56.95	56.10	56.44	2015835
2011-02-16	57.09	57.94	57.08	57.92	1560936
2011-02-17	57.31	58.34	57.26	58.21	1376402
2011-02-18	57.57	58.91	57.57	58.53	1796330
2011-02-22	56.39	57.86	56.32	56.38	3250036
2011-02-23	56.40	56.60	55.08	55.71	1723203
2011-02-24	55.55	56.30	55.22	56.01	1652372
2011-02-25	56.17	56.75	56.04	56.53	1084147
2011-02-28	57.18	57.55	56.08	56.62	1405524
2011-03-01	57.38	57.47	56.00	56.22	1482207
2011-03-02	56.39	57.73	56.39	57.40	1539943
2011-03-03	59.31	59.64	58.97	59.51	1309378
2011-03-04	59.19	59.26	58.73	59.12	920908
2011-03-07	58.58	58.81	56.47	56.88	1676821
2011-03-08	56.73	57.61	56.12	56.64	1204693
2011-03-09	56.92	56.94	55.77	56.19	1682830
2011-03-10	53.57	53.60	52.88	53.03	2794736
2011-03-11	52.17	53.87	52.14	53.55	2408259
2011-03-14	53.96	54.36	53.53	53.96	1616501
2011-03-15	51.43	53.16	51.29	52.94	1685257
2011-03-16	52.29	52.94	50.65	50.95	1780487
2011-03-17	52.83	53.62	52.42	53.27	1758414
2011-03-18	54.30	54.31	52.82	53.10	1167032
2011-03-21	54.68	54.71	54.21	54.60	1419691
2011-03-22	54.57	54.68	53.75	54.25	1444303
2011-03-23	54.77	55.83	54.51	55.58	1273679
2011-03-24	56.08	56.60	55.69	55.94	2814514
2011-03-25	55.83	56.71	55.65	55.91	1181353
2011-03-28	56.23	56.78	56.19	56.35	805021
2011-03-29	55.69	56.69	55.53	56.51	1014122
2011-03-30	57.86	58.03	57.36	57.60	1562339
2011-03-31	57.84	58.08	57.22	57.79	1714050
2011-04-01	57.32	57.87	57.08	57.53	1132444
2011-04-04	57.78	57.86	56.95	57.38	1226569
2011-04-05	57.55	58.17	57.44	57.70	902342
2011-04-06	57.21	57.35	56.66	56.96	1387733
2011-04-07	55.86	56.17	55.18	55.64	2048311
2011-04-08	56.09	56.09	54.57	55.01	1471741
2011-04-11	55.66	56.04	55.23	55.71	2412104
2011-04-12	55.55	55.69	54.69	55.08	1806718
2011-04-13	54.69	54.82	50.88	51.47	9795227
2011-04-14	51.81	52.17	51.12	51.64	7584852
2011-04-15	52.48	52.49	51.70	52.00	2465930
2011-04-18	50.31	50.82	49.74	50.30	3117017
2011-04-19	50.17	50.32	49.36	49.73	3357426
2011-04-20	53.25	54.21	52.92	54.13	4228445
2011-04-21	53.39	53.44	52.34	52.95	2355929
2011-04-25	52.90	53.57	52.83	53.23	1834878
2011-04-26	53.12	54.19	52.94	54.08	2991946
2011-04-27	54.19	54.64	53.48	54.51	1619046
2011-04-28	54.77	55.00	53.08	53.78	3302000
2011-04-29	54.08	54.32	53.65	54.23	1362621
2011-05-02	54.52	54.53	53.06	53.29	1951426
2011-05-03	53.95	54.22	53.40	54.00	2013769
2011-05-04	55.26	55.30	53.56	54.06	3047954
2011-05-05	53.60	53.90	52.91	53.40	2427546
2011-05-06	53.26	53.60	52.05	52.38	2380892
2011-05-09	52.99	53.69	52.84	53.52	1730305
2011-05-10	53.91	54.36	53.73	54.17	1889960
2011-05-11	52.00	52.21	50.84	51.34	3035367
2011-05-12	51.94	53.00	51.48	52.64	1798943
2011-05-13	51.94	52.01	51.03	51.48	1352574
2011-05-16	52.19	52.79	51.62	51.78	2099206
2011-05-17	51.00	51.49	50.86	51.47	2191250
2011-05-18	51.68	52.66	51.62	52.40	1450223
2011-05-19	51.86	52.36	51.56	52.18	1765061
2011-05-20	51.94	51.95	51.05	51.38	2083426
2011-05-23	49.62	49.96	48.90	49.03	3430122
2011-05-24	49.62	49.69	48.78	49.25	2919204
2011-05-25	48.86	49.62	48.84	49.42	1098418
2011-05-26	49.26	49.36	48.53	49.13	1905268
2011-05-27	49.44	49.76	49.30	49.44	1133771
2011-05-31	50.71	50.77	50.08	50.66	1033692
2011-06-01	50.32	50.71	49.56	49.62	1247421
2011-06-02	49.87	50.21	49.40	49.86	1106762
2011-06-03	49.87	50.08	49.36	49.66	1029148
2011-06-06	49.65	49.82	49.25	49.25	692867
2011-06-07	50.19	50.69	49.94	50.25	1315622
2011-06-08	49.48	49.66	48.58	48.92	1545601
2011-06-09	48.71	49.68	48.56	49.21	736465
2011-06-10	48.60	48.69	47.27	47.49	2358962
2011-06-13	47.71	47.96	47.26	47.42	847836
2011-06-14	49.00	49.32	48.86	48.99	1735563
2011-06-15	47.34	47.86	46.70	46.95	1354970
2011-06-16	46.44	46.53	45.55	45.94	1752185
2011-06-17	46.53	46.53	45.71	45.95	1406294
2011-06-20	45.22	45.69	45.17	45.55	924217
2011-06-21	45.86	46.45	45.65	46.22	1307764
2011-06-22	45.65	46.38	45.58	45.84	943099
2011-06-23	44.83	46.19	44.48	46.18	1358086
2011-06-24	45.86	46.04	45.16	45.43	1282812
2011-06-27	46.45	47.31	46.17	47.13	1446645
2011-06-28	46.39	47.30	46.32	47.13	1222234
2011-06-29	47.53	47.92	46.92	47.53	2056968
2011-06-30	47.73	48.29	47.69	48.00	2131075
2011-07-01	48.31	49.34	48.00	49.27	1136442
2011-07-05	49.21	49.43	48.86	49.03	1250672
2011-07-06	48.08	48.31	47.65	47.97	1633145
2011-07-07	49.43	50.38	49.32	50.18	2287180
2011-07-08	49.34	49.47	48.38	48.62	1238626
2011-07-11	48.12	48.74	47.78	47.96	1836964
2011-07-12	46.96	47.17	45.19	45.30	4492111
2011-07-13	44.43	46.04	44.16	45.04	8478996
2011-07-14	45.06	45.45	43.88	44.08	3640181
2011-07-15	44.62	44.66	43.92	44.57	2480873
2011-07-18	44.05	44.45	43.79	44.43	3022252
2011-07-19	45.47	46.32	45.47	46.10	2557690
2011-07-20	46.58	46.58	45.91	46.23	1250711
2011-07-21	47.73	48.16	47.26	48.14	2157810
2011-07-22	48.14	49.25	47.78	49.05	1994931
2011-07-25	48.21	48.92	48.13	48.58	1245424
2011-07-26	48.78	49.48	48.62	49.05	1428486
2011-07-27	48.58	48.60	47.49	48.38	4157928
2011-07-28	46.39	47.18	46.04	46.40	2386236
2011-07-29	46.88	47.04	46.27	46.30	1840697
2011-08-01	46.92	47.14	45.14	45.66	1988135
2011-08-02	45.48	45.97	44.62	44.64	1656571
2011-08-03	45.51	45.75	44.53	45.40	2553911
2011-08-04	42.64	43.60	42.43	43.13	5532752
2011-08-05	44.92	45.03	41.79	43.40	2847998
2011-08-08	40.17	41.74	39.81	40.36	3856667
2011-08-09	43.10	43.62	40.97	43.57	3505706
2011-08-10	41.71	43.74	41.18	42.21	5119397
2011-08-11	43.55	45.79	43.16	45.22	2959267
2011-08-12	46.49	46.70	45.17	46.05	3047687
2011-08-15	46.32	46.69	45.91	46.51	1350721
2011-08-16	45.64	46.60	45.03	45.52	2349448
2011-08-17	45.30	46.18	44.90	45.43	1997804
2011-08-18	43.14	43.31	41.99	42.92	2550186
2011-08-19	42.91	44.29	42.55	42.71	1885854
2011-08-22	43.81	43.81	42.69	42.82	793545
2011-08-23	43.74	45.01	43.35	44.97	1431023
2011-08-24	45.38	45.68	44.34	44.83	2390184
2011-08-25	44.16	44.52	42.72	42.88	2370455
2011-08-26	42.83	44.92	42.55	44.79	1754198
2011-08-29	45.94	46.60	45.83	46.49	945351
2011-08-30	45.12	46.10	45.00	45.39	2286941
2011-08-31	46.01	46.38	45.40	45.81	1755078
2011-09-01	45.66	45.88	44.87	44.96	1091111
2011-09-02	43.78	44.56	43.71	44.05	1454101
2011-09-06	41.65	43.66	41.65	43.44	1482972
2011-09-07	44.22	45.23	44.14	44.99	1115964
2011-09-08	44.25	45.26	44.00	44.36	1454312
2011-09-09	44.26	44.66	43.64	44.29	2149514
2011-09-12	44.16	45.45	44.14	45.42	1960849
2011-09-13	45.43	46.57	45.16	46.32	2822607
2011-09-14	45.90	47.99	45.62	47.43	3139297
2011-09-15	47.65	47.97	46.91	47.25	3869518
2011-09-16	47.12	47.81	47.08	47.53	3069307
2011-09-19	46.77	47.44	46.51	46.77	3897919
2011-09-20	46.12	47.06	45.99	46.29	2093690
2011-09-21	47.21	48.77	46.42	46.44	2987121
2011-09-22	45.29	45.88	44.34	45.04	2514131
2011-09-23	44.36	45.87	44.30	45.69	2547107
2011-09-26	46.36	47.04	45.52	46.95	2216143
2011-09-27	48.25	49.06	47.83	48.21	1784645
2011-09-28	47.77	47.94	46.66	46.71	1864135
2011-09-29	47.44	47.53	45.71	46.82	1266358
2011-09-30	45.32	45.88	44.82	44.86	2201306
2011-10-03	43.81	44.99	43.47	43.51	1793016
2011-10-04	43.03	45.61	42.92	45.58	2621577
2011-10-05	44.96	45.74	44.55	45.36	3615833
2011-10-06	44.94	46.25	44.87	46.21	1409424
2011-10-07	47.19	47.90	46.66	47.19	2888064
2011-10-10	48.00	48.84	47.53	48.03	2021210
2011-10-11	46.73	47.30	46.26	46.97	2645335
2011-10-12	49.40	51.87	49.08	50.34	7489081
2011-10-13	50.42	52.31	50.31	52.03	2717276
2011-10-14	51.88	52.38	51.40	52.36	3329764
2011-10-17	51.21	51.88	50.74	51.48	3777314
2011-10-18	51.64	52.47	51.09	52.30	2684230
2011-10-19	51.53	52.30	51.09	51.29	1519260
2011-10-20	51.95	51.96	50.87	51.17	4182499
2011-10-21	51.74	52.73	51.70	52.60	2068080
2011-10-24	52.32	53.69	52.27	53.62	1451396
2011-10-25	53.53	54.00	52.97	53.19	2246850
2011-10-26	54.09	54.25	52.31	53.30	1346265
2011-10-27	54.75	56.99	54.73	56.47	3892644
2011-10-28	55.38	56.61	55.32	56.56	3912748
2011-10-31	54.87	55.26	54.42	54.45	3743255
2011-11-01	52.08	53.53	51.90	52.79	4198046
2011-11-02	52.64	53.14	52.32	52.55	1700892
2011-11-03	53.39	55.21	52.68	54.78	1994688
2011-11-04	54.25	55.27	54.10	55.01	1154184
2011-11-07	54.09	54.49	53.68	54.21	1018108
2011-11-08	56.06	56.14	55.06	55.82	2200709
2011-11-09	53.14	53.35	52.00	52.08	1934415
2011-11-10	52.83	53.09	51.88	52.66	1989733
2011-11-11	52.78	54.43	52.64	53.97	1950694
2011-11-14	53.23	53.32	51.88	52.17	2001124
2011-11-15	51.90	53.00	51.71	52.55	1126453
2011-11-16	51.75	52.22	51.25	51.31	1290237
2011-11-17	50.96	51.04	49.34	49.82	1585987
2011-11-18	50.78	50.79	49.32	49.44	806553
2011-11-21	48.75	49.78	48.23	49.40	1727455
2011-11-22	49.18	49.55	48.05	48.14	1363552
2011-11-23	48.22	48.23	47.39	47.69	1388581
2011-11-25	47.01	47.91	47.00	47.03	586468
2011-11-28	48.78	49.03	48.36	48.70	978258
2011-11-29	48.47	48.77	48.08	48.30	1165509
2011-11-30	49.82	51.40	49.66	51.34	3132373
2011-12-01	50.83	51.36	50.73	51.08	2859925
2011-12-02	51.79	53.06	51.78	52.81	3345222
2011-12-05	53.45	54.31	53.30	53.70	4074294
2011-12-06	53.22	54.40	53.11	54.05	3796804
2011-12-07	53.81	54.74	53.49	54.56	1840260
2011-12-08	53.83	54.35	53.18	53.34	4201965
2011-12-09	52.91	54.49	52.73	54.03	1886472
2011-12-12	52.77	52.79	51.69	52.04	1113920
2011-12-13	51.71	52.27	50.56	50.79	1641718
2011-12-14	50.96	51.01	50.39	50.73	1748154
2011-12-15	52.30	52.34	50.56	50.99	1282338
2011-12-16	51.05	51.66	50.90	51.09	1463858
2011-12-19	51.47	51.68	50.65	50.71	1053362
2011-12-20	52.57	53.71	52.55	53.57	2301371
2011-12-21	52.65	53.19	52.18	52.96	1816931
2011-12-22	52.96	53.73	52.91	53.45	1134168
2011-12-23	53.58	54.02	53.51	53.83	521382
2011-12-27	54.26	54.53	53.99	54.00	438923
2011-12-28	54.29	54.32	53.74	53.83	1516654
2011-12-29	54.44	54.95	54.05	54.87	720816
2011-12-30	54.51	54.97	54.27	54.27	434882
2012-01-03	55.81	55.86	54.61	54.83	1121881
2012-01-04	54.16	54.32	53.66	54.06	1075047
2012-01-05	53.08	53.97	52.81	53.48	2828196
2012-01-06	53.06	53.51	52.69	53.13	2052358
2012-01-09	53.51	54.14	53.40	53.56	2074381
2012-01-10	53.99	54.14	53.61	53.92	2127366
2012-01-11	54.00	54.52	53.66	54.34	1528044
2012-01-12	54.27	54.49	53.70	54.21	1152770
2012-01-13	53.70	53.77	52.86	53.61	1525325
2012-01-17	55.43	56.08	54.87	55.31	1808570
2012-01-18	56.51	56.53	53.52	54.83	5088619
2012-01-19	55.25	55.30	54.61	55.08	1537353
2012-01-20	55.10	56.19	54.95	56.10	2592531
2012-01-23	56.60	57.04	56.40	56.92	1369836
2012-01-24	56.43	56.94	56.17	56.49	1420903
2012-01-25	55.97	56.22	55.43	56.17	1609167
2012-01-26	56.40	57.04	55.57	55.81	1605656
2012-01-27	56.09	56.56	55.48	55.99	1815174
2012-01-30	55.92	55.95	55.35	55.78	1515215
2012-01-31	56.27	56.43	55.48	55.83	1270304
2012-02-01	57.36	57.74	57.21	57.27	1381939
2012-02-02	57.71	58.09	57.40	57.70	1002142
2012-02-03	58.45	59.16	58.23	59.13	1105130
2012-02-06	58.84	58.84	58.01	58.36	1452977
2012-02-07	58.51	58.70	58.12	58.61	1414498
2012-02-08	58.74	59.21	58.34	58.82	920907
2012-02-09	59.10	59.16	58.60	59.00	1341065
2012-02-10	59.32	59.32	58.52	58.77	2417863
2012-02-13	58.69	58.91	57.95	58.43	2103331
2012-02-14	58.73	59.29	58.44	59.22	2482721
2012-02-15	59.48	59.71	58.88	58.97	1856120
2012-02-16	59.13	60.81	59.09	60.58	1870822
2012-02-17	61.26	61.30	60.13	60.60	1969018
2012-02-21	60.87	60.87	59.73	60.00	2234384
2012-02-22	59.87	59.94	59.36	59.69	1867663
2012-02-23	60.35	60.39	59.57	60.06	2487329
2012-02-24	60.34	60.74	60.02	60.14	1348606
2012-02-27	59.18	60.09	59.05	59.83	1681885
2012-02-28	60.52	62.04	60.49	61.99	2692757
2012-02-29	60.99	61.14	59.04	59.16	2369766
2012-03-01	59.05	59.43	58.79	58.95	1495969
2012-03-02	58.95	59.04	58.47	58.70	1596317
2012-03-05	58.64	58.68	57.91	58.49	1443468
2012-03-06	57.27	58.27	57.25	58.10	3244509
2012-03-07	58.42	59.50	58.34	59.27	1431726
2012-03-08	59.69	60.45	59.34	60.16	1171816
2012-03-09	60.25	60.87	60.03	60.62	1144335
2012-03-12	60.42	60.66	60.12	60.39	720040
2012-03-13	60.73	61.91	60.73	61.83	1170093
2012-03-14	61.25	61.99	61.13	61.45	956470
2012-03-15	61.70	62.60	61.64	62.55	1242982
2012-03-16	62.49	62.84	62.26	62.40	665050
2012-03-19	62.70	63.23	62.36	62.79	733539
2012-03-20	62.12	63.29	61.97	63.03	1258176
2012-03-21	63.47	63.75	62.79	62.91	1998910
2012-03-22	61.82	62.34	61.61	62.08	1412853
2012-03-23	61.73	62.30	61.61	62.04	691567
2012-03-26	63.00	63.64	62.86	63.55	1092986
2012-03-27	63.71	63.94	63.42	63.64	1130823
2012-03-28	64.42	64.44	62.96	63.49	1320513
2012-03-29	63.39	64.53	63.21	64.47	1371293
2012-03-30	65.05	65.35	64.27	65.12	1519796
2012-04-02	65.27	66.19	64.99	65.91	1467631
2012-04-03	65.69	65.94	64.59	64.88	1379716
2012-04-04	63.45	63.65	61.95	62.57	2407507
2012-04-05	62.25	62.65	62.14	62.32	1031917
2012-04-09	61.71	62.75	61.47	62.43	617790
2012-04-10	62.18	62.65	61.10	61.27	1046046
2012-04-11	61.38	61.97	61.12	61.18	1766772
2012-04-12	62.26	64.39	62.22	63.52	3326206
2012-04-13	63.55	63.60	62.79	63.23	1659435
2012-04-16	63.49	64.44	63.22	64.08	1885933
2012-04-17	64.52	65.16	64.09	64.19	2459708
2012-04-18	62.09	64.36	62.00	64.01	3852036
2012-04-19	65.90	66.69	64.38	65.00	2637207
2012-04-20	65.04	65.68	64.29	64.40	2472528
2012-04-23	63.34	63.39	62.29	62.57	2218402
2012-04-24	63.52	63.64	62.21	62.74	2166194
2012-04-25	64.21	64.34	63.45	64.27	1408226
2012-04-26	65.13	67.22	65.08	66.94	2589387
2012-04-27	66.70	66.84	65.96	66.36	1329949
2012-04-30	65.58	66.70	65.55	66.22	1286916
2012-05-01	66.30	67.03	66.06	66.56	780905
2012-05-02	65.47	65.90	65.19	65.61	1519686
2012-05-03	65.34	65.62	64.55	64.60	935027
2012-05-04	63.81	64.27	62.83	63.12	768800
2012-05-07	63.74	64.22	63.32	63.88	1083593
2012-05-08	62.77	63.42	62.03	63.19	1405899
2012-05-09	61.69	62.64	61.43	62.27	1848320
2012-05-10	62.18	62.56	61.56	62.09	2193897
2012-05-11	61.88	64.04	61.88	62.90	2015517
2012-05-14	61.06	61.73	60.64	61.25	1831398
2012-05-15	61.16	62.13	61.07	61.65	1528456
2012-05-16	61.39	61.44	60.10	60.16	1751562
2012-05-17	59.78	60.13	58.65	58.66	1166734
2012-05-18	59.23	59.27	58.25	58.29	1974846
2012-05-21	59.16	60.23	58.77	60.10	1216831
2012-05-22	60.77	61.10	60.30	60.71	1152147
2012-05-23	60.01	60.30	58.94	60.23	991187
2012-05-24	60.29	60.65	59.53	60.03	554987
2012-05-25	59.03	60.00	58.95	59.74	1096498
2012-05-29	61.60	61.86	60.83	61.03	1059242
2012-05-30	59.91	60.10	59.47	59.56	1504075
2012-05-31	59.70	59.88	59.10	59.49	695380
2012-06-01	57.83	58.22	56.81	56.88	2147362
2012-06-04	57.42	57.64	56.92	57.10	1189204
2012-06-05	57.97	58.91	57.92	58.61	838788
2012-06-06	59.26	61.51	59.25	61.48	1174637
2012-06-07	62.73	62.74	61.31	61.40	1640943
2012-06-08	61.06	62.32	61.04	62.19	1554976
2012-06-11	63.06	63.39	61.78	61.88	1216856
2012-06-12	61.92	63.65	61.71	63.55	1138816
2012-06-13	64.35	65.27	63.81	64.61	1935227
2012-06-14	64.14	64.32	63.04	63.68	1326053
2012-06-15	64.10	64.97	64.04	64.84	948570
2012-06-18	64.74	65.84	64.39	65.55	1648900
2012-06-19	65.60	66.68	65.52	66.04	1091172
2012-06-20	66.12	66.17	64.96	65.65	1288175
2012-06-21	67.88	68.08	65.39	65.62	1985014
2012-06-22	65.10	65.65	64.56	64.61	4729595
2012-06-25	64.22	64.23	62.90	63.01	2054018
2012-06-26	63.25	63.40	61.70	62.69	1809959
2012-06-27	63.68	64.05	63.22	63.74	1786415
2012-06-28	62.52	63.30	62.42	63.23	763183
2012-06-29	65.64	67.16	65.40	66.78	3151783
2012-07-02	67.45	67.88	66.81	67.78	821401
2012-07-03	67.52	68.66	67.35	68.34	408402
2012-07-05	66.88	67.62	66.61	67.25	667871
2012-07-06	65.40	65.69	64.14	64.18	1251277
2012-07-09	63.58	63.69	62.78	62.94	2044259
2012-07-10	67.69	69.22	67.53	68.27	7054057
2012-07-11	67.64	67.79	66.16	66.48	2272002
2012-07-12	66.95	66.95	65.25	65.57	3336028
2012-07-13	65.78	66.62	65.65	66.48	1472908
2012-07-16	66.55	66.60	65.84	66.22	1034591
2012-07-17	66.95	67.17	65.45	66.88	1230791
2012-07-18	67.42	71.19	67.22	70.87	2684804
2012-07-19	72.84	72.88	71.61	72.40	2339323
2012-07-20	72.48	72.95	71.52	72.04	1498214
2012-07-23	70.58	72.58	70.27	72.08	1536977
2012-07-24	70.73	71.34	70.43	70.88	2759688
2012-07-25	72.43	72.44	70.55	70.87	2182975
2012-07-26	73.18	74.40	72.74	74.21	1889607
2012-07-27	74.87	76.75	74.53	76.44	1511762
2012-07-30	75.36	76.88	75.36	76.35	2209414
2012-07-31	76.34	76.81	74.65	74.68	2476223
2012-08-01	75.19	75.25	73.34	73.42	1874908
2012-08-02	72.56	73.49	72.05	72.55	2058112
2012-08-03	74.75	76.05	74.55	75.48	2156851
2012-08-06	75.31	75.52	72.88	72.96	3008439
2012-08-07	75.53	75.62	74.78	75.13	1411999
2012-08-08	73.64	74.88	73.16	74.69	1517877
2012-08-09	74.53	75.19	74.45	74.79	876094
2012-08-10	74.26	74.92	74.04	74.81	486057
2012-08-13	74.43	74.57	73.53	74.14	530581
2012-08-14	74.99	75.17	74.17	74.53	1136120
2012-08-15	74.58	75.17	74.14	74.73	945033
2012-08-16	74.17	75.26	73.92	74.97	766354
2012-08-17	75.18	75.42	74.68	75.40	561956
2012-08-20	75.08	75.65	74.82	75.27	654356
2012-08-21	76.43	76.78	75.42	75.97	1233822
2012-08-22	75.58	76.55	75.47	76.44	781440
2012-08-23	75.81	76.13	74.65	74.83	643096
2012-08-24	74.60	75.40	74.32	75.03	847756
2012-08-27	75.53	75.55	74.68	75.35	864743
2012-08-28	73.99	73.99	72.64	73.10	2645220
2012-08-29	74.06	74.48	73.49	74.01	937919
2012-08-30	73.73	73.74	72.44	72.52	1444044
2012-08-31	73.64	73.96	72.82	73.73	826114
2012-09-04	73.75	73.84	72.47	72.90	832496
2012-09-05	73.51	73.94	72.70	72.82	821981
2012-09-06	73.14	75.38	73.09	75.16	1092740
2012-09-07	73.68	74.08	72.60	73.79	2894017
2012-09-10	73.22	73.30	71.91	71.97	1666956
2012-09-11	72.09	72.87	71.83	72.16	964796
2012-09-12	73.27	73.40	71.91	72.23	973959
2012-09-13	72.40	73.26	71.90	72.94	1322448
2012-09-14	74.22	75.55	73.84	74.19	1253158
2012-09-17	74.74	74.95	74.10	74.47	870481
2012-09-18	74.16	74.16	72.96	73.25	1299289
2012-09-19	71.43	71.96	70.79	70.86	3381825
2012-09-20	70.96	71.27	70.36	70.83	2815432
2012-09-21	70.14	70.55	69.88	70.05	1918355
2012-09-24	68.78	69.12	67.99	68.04	2045262
2012-09-25	70.14	70.65	69.18	69.36	2774771
2012-09-26	68.35	68.68	67.31	68.39	2171986
2012-09-27	70.18	70.69	69.27	70.43	1871399
2012-09-28	69.73	70.16	69.32	69.71	2119908
2012-10-01	69.91	70.78	68.96	69.34	1309997
2012-10-02	70.75	71.31	69.43	70.06	1757140
2012-10-03	71.22	71.56	70.74	71.36	1886753
2012-10-04	72.52	72.55	71.70	72.27	1498359
2012-10-05	73.71	73.92	72.57	72.86	2326611
2012-10-08	72.16	72.21	71.16	71.44	1343108
2012-10-09	71.03	71.06	69.87	70.53	1848934
2012-10-10	69.66	70.09	69.22	69.39	1011332
2012-10-11	69.22	70.05	68.62	68.88	1791916
2012-10-12	69.27	69.91	68.66	68.82	3357492
2012-10-15	68.13	68.71	67.39	68.58	1904398
2012-10-16	70.06	70.27	69.43	69.60	2955812
2012-10-17	68.21	68.36	63.29	65.04	18503818
2012-10-18	65.42	67.75	65.42	66.68	13391817
2012-10-19	67.38	68.25	67.19	67.77	8227563
2012-10-22	69.84	70.10	68.88	69.23	5877450
2012-10-23	68.18	68.96	67.78	68.64	4052001
2012-10-24	70.64	70.66	69.45	69.98	5489585
2012-10-25	70.71	70.94	69.97	70.56	5069584
2012-10-26	70.77	71.45	70.27	70.58	4113112
2012-10-31	72.30	72.30	70.86	71.40	3339741
2012-11-01	72.03	73.30	71.73	73.10	3074792
2012-11-02	74.17	74.25	72.95	73.12	3710073
2012-11-05	72.42	73.65	72.33	73.47	1177580
2012-11-06	73.74	74.73	73.65	74.68	1232354
2012-11-07	72.43	72.90	71.87	72.50	2290043
2012-11-08	72.55	72.78	71.23	71.23	1744956
2012-11-09	71.08	72.47	71.00	71.92	2095738
2012-11-12	72.08	72.18	71.52	71.74	604440
2012-11-13	70.96	72.04	70.81	71.17	1736420
2012-11-14	72.74	72.83	71.40	71.60	3376481
2012-11-15	70.95	71.19	69.29	69.53	2303822
2012-11-16	71.19	71.45	70.04	71.31	2164807
2012-11-19	71.69	72.32	71.43	71.95	913464
2012-11-20	72.58	72.77	71.69	72.22	1719594
2012-11-21	71.99	72.14	71.21	71.47	1287891
2012-11-23	73.78	75.39	73.43	74.71	1444490
2012-11-26	75.68	75.71	74.43	75.16	1537469
2012-11-27	75.96	76.82	75.57	76.17	1878746
2012-11-28	75.62	76.96	75.23	76.95	1248259
2012-11-29	62.62	63.40	61.92	62.46	3158348
2012-11-30	62.72	63.08	62.11	62.57	2942396
2012-12-03	63.02	63.21	62.41	62.51	3635238
2012-12-04	61.72	61.94	60.90	61.42	4463280
2012-12-05	61.40	62.27	61.38	62.19	2159743
2012-12-06	62.32	62.72	62.04	62.55	2015557
2012-12-07	62.64	63.52	62.55	63.50	1720248
2012-12-10	63.13	63.83	63.13	63.62	1577110
2012-12-11	64.14	64.37	63.84	63.88	1059888
2012-12-12	63.42	63.79	63.09	63.34	1953874
2012-12-13	63.40	63.47	62.63	62.70	2274405
2012-12-14	62.42	63.79	62.42	63.64	3746874
2012-12-17	64.00	64.00	63.33	63.60	2016538
2012-12-18	63.80	64.09	63.68	64.03	2379973
2012-12-19	64.59	64.72	63.75	64.15	2832861
2012-12-20	64.53	64.97	64.23	64.68	1146887
2012-12-21	63.60	63.72	62.95	63.44	2110303
2012-12-24	63.58	63.69	63.15	63.27	350417
2012-12-26	63.81	63.86	62.60	63.03	841322
2012-12-27	63.81	63.87	62.56	63.57	1147410
2012-12-28	63.39	63.57	62.95	63.13	768904
2012-12-31	63.17	64.52	63.09	64.39	1710504
2013-01-02	65.98	66.78	65.78	66.78	1824002
2013-01-03	65.99	66.29	65.06	65.38	1725350
2013-01-04	64.64	65.05	64.35	64.71	3170732
2013-01-07	63.35	63.87	63.09	63.66	2066066
2013-01-08	63.40	63.57	62.80	63.14	1182312
2013-01-09	63.42	63.80	63.29	63.50	879097
2013-01-10	64.56	64.69	63.94	64.67	1648268
2013-01-11	65.23	65.76	64.94	65.42	1517986
2013-01-14	65.20	65.27	64.25	64.40	1476964
2013-01-15	62.80	63.28	62.72	63.08	1561211
2013-01-16	63.17	63.99	63.14	63.82	1615111
2013-01-17	65.48	69.62	65.37	68.35	8010251
2013-01-18	68.95	69.32	68.44	69.17	2758919
2013-01-22	69.76	70.04	69.34	69.92	1369067
2013-01-23	69.25	69.46	68.51	69.24	1824718
2013-01-24	70.49	71.30	70.35	71.16	2386480
2013-01-25	72.69	74.24	72.52	74.04	3442936
2013-01-28	76.21	76.44	74.70	75.47	3454501
2013-01-29	74.71	75.31	74.59	75.27	1665804
2013-01-30	75.57	75.98	75.02	75.22	1658321
2013-01-31	75.69	75.90	74.69	75.09	1844596
2013-02-01	77.64	78.30	76.73	78.21	3894765
2013-02-04	76.96	77.66	76.22	76.43	1302285
2013-02-05	75.99	77.10	75.92	76.51	4528706
2013-02-06	75.88	76.60	75.36	75.99	1089721
2013-02-07	75.31	75.39	74.44	75.29	1396339
2013-02-08	74.87	75.44	74.58	74.78	1612859
2013-02-11	74.88	75.09	74.49	74.91	645548
2013-02-12	74.86	75.45	74.69	74.96	771314
2013-02-13	74.18	74.98	73.96	74.26	1644275
2013-02-14	73.61	74.93	73.43	74.85	939556
2013-02-15	73.86	73.90	72.51	72.64	1553928
2013-02-19	73.83	74.05	73.30	73.96	1050868
2013-02-20	74.01	74.37	72.14	72.15	1005880
2013-02-21	70.92	70.97	70.36	70.62	1237654
2013-02-22	70.84	71.83	70.50	71.65	1217701
2013-02-25	72.75	72.96	69.67	69.73	1522292
2013-02-26	70.64	71.94	70.43	71.55	1599814
2013-02-27	70.67	71.83	70.65	71.79	1356522
2013-02-28	71.26	71.83	70.97	70.98	1357819
2013-03-01	70.32	71.88	69.90	71.63	2732098
2013-03-04	71.26	71.29	70.16	71.00	1286456
2013-03-05	71.58	72.82	71.46	72.28	1644266
2013-03-06	73.15	73.24	71.94	72.04	1581986
2013-03-07	71.97	72.05	70.75	70.84	1399863
2013-03-08	70.28	70.37	69.42	69.73	2321966
2013-03-11	69.36	70.54	69.26	69.98	1121494
2013-03-12	70.40	70.41	69.23	69.46	1690665
2013-03-13	69.82	70.41	69.31	69.69	1676663
2013-03-14	70.88	71.86	70.88	71.80	1576151
2013-03-15	71.88	71.90	69.92	70.83	3374447
2013-03-18	69.94	70.60	69.44	69.77	960819
2013-03-19	69.77	70.24	68.72	69.62	1220409
2013-03-20	69.84	70.18	69.69	69.97	1173555
2013-03-21	69.44	70.03	69.16	69.22	1206013
2013-03-22	68.52	68.73	67.93	68.32	2700171
2013-03-25	68.56	69.37	68.16	68.68	1240065
2013-03-26	67.59	67.82	66.20	66.96	2013848
2013-03-27	65.13	66.32	64.93	66.26	3850318
2013-03-28	66.69	68.18	66.64	67.99	2376382
2013-04-01	67.89	68.45	66.89	67.08	1395794
2013-04-02	66.48	67.55	66.48	66.84	1308034
2013-04-03	67.28	67.47	65.94	66.24	2014349
2013-04-04	65.42	66.11	65.06	66.08	2196194
2013-04-05	65.57	66.79	65.12	66.71	1459665
2013-04-08	66.64	67.06	65.81	67.05	2124621
2013-04-09	66.90	67.51	66.62	67.09	1688935
2013-04-10	67.46	69.24	67.39	68.66	1842802
2013-04-11	69.21	70.20	68.96	69.32	1677603
2013-04-12	69.14	69.35	68.18	69.11	1383422
2013-04-15	68.23	68.46	66.40	66.47	1339350
2013-04-16	67.75	68.27	67.12	67.78	1621457
2013-04-17	72.09	72.09	68.41	69.48	5779260
2013-04-18	72.00	72.10	71.12	71.41	3104429
2013-04-19	72.31	72.64	71.35	71.99	2394193
2013-04-22	71.51	71.66	70.60	71.24	1057975
2013-04-23	72.32	73.04	71.75	72.48	1660558
2013-04-24	73.23	73.88	72.89	73.54	1173102
2013-04-25	75.13	75.81	74.62	74.78	1382659
2013-04-26	73.77	74.08	73.00	73.72	1686907
2013-04-29	74.32	75.11	74.12	74.56	761112
2013-04-30	74.40	74.65	73.68	74.37	888601
2013-05-01	74.00	74.50	73.75	74.02	1569598
2013-05-02	74.91	76.21	74.65	75.90	1372863
2013-05-03	76.98	77.86	76.93	77.50	1810810
2013-05-06	76.76	77.18	76.17	76.22	888254
2013-05-07	77.18	77.18	76.39	77.03	674609
2013-05-08	77.19	77.47	76.24	76.62	1458838
2013-05-09	76.82	77.44	76.27	76.42	1236951
2013-05-10	77.50	78.41	77.04	78.31	1474281
2013-05-13	77.84	78.04	77.33	77.55	1759166
2013-05-14	77.54	77.87	77.26	77.63	675214
2013-05-15	77.58	78.60	77.58	78.53	1928127
2013-05-16	78.49	78.85	77.59	77.71	951451
2013-05-17	77.94	78.98	77.88	78.97	738123
2013-05-20	79.60	80.05	79.48	79.99	1122036
2013-05-21	80.63	80.88	80.24	80.67	1072418
2013-05-22	80.41	81.15	79.66	80.08	2192291
2013-05-23	79.75	80.51	79.60	80.06	1495463
2013-05-24	80.05	81.69	80.04	81.30	2015204
2013-05-28	83.18	84.58	83.11	84.08	1875821
2013-05-29	83.48	83.88	83.00	83.16	1252230
2013-05-30	83.94	84.15	83.33	83.61	889106
2013-05-31	83.83	84.55	81.21	81.27	9219404
2013-06-03	82.54	83.49	81.56	81.70	9078471
2013-06-04	81.18	81.35	79.75	79.80	4085621
2013-06-05	79.87	79.87	77.53	77.88	3580392
2013-06-06	79.24	80.01	78.29	79.56	4877599
2013-06-07	79.76	80.76	79.51	80.59	1357107
2013-06-10	80.73	81.10	80.39	80.67	781836
2013-06-11	79.76	80.23	78.84	79.41	1445702
2013-06-12	80.04	80.14	78.58	78.68	599101
2013-06-13	78.54	80.40	78.39	80.18	1435580
2013-06-14	80.10	80.50	79.75	79.77	676888
2013-06-17	80.45	80.53	78.67	79.27	1387814
2013-06-18	79.82	80.45	79.55	80.35	567403
2013-06-19	81.43	81.83	80.04	80.08	784260
2013-06-20	78.43	78.49	76.67	77.07	880496
2013-06-21	76.48	76.96	76.09	76.42	803129
2013-06-24	73.95	75.03	73.89	74.51	1031023
2013-06-25	74.81	76.08	74.12	75.75	1064832
2013-06-26	76.84	77.17	76.28	76.83	654321
2013-06-27	77.93	78.42	77.80	78.05	572351
2013-06-28	79.09	79.84	78.30	79.11	1582459
2013-07-01	79.71	79.86	78.18	78.40	1265427
2013-07-02	78.38	79.13	78.15	78.58	503483
2013-07-03	78.43	79.96	78.24	79.68	431356
2013-07-05	81.22	82.36	80.70	82.10	1093109
2013-07-08	83.23	83.25	81.35	81.53	1402510
2013-07-09	81.37	82.23	81.04	82.13	1221601
2013-07-10	82.61	84.03	82.58	83.85	824033
2013-07-11	86.51	87.40	86.20	87.34	1250516
2013-07-12	87.76	87.79	86.58	87.15	908681
2013-07-15	87.93	88.00	86.07	86.92	1235744
2013-07-16	87.33	88.05	86.88	87.74	1589673
2013-07-17	90.76	90.83	87.86	88.97	1890771
2013-07-18	88.36	89.43	87.70	89.08	2103273
2013-07-19	88.42	89.16	88.03	89.05	1182624
2013-07-22	88.54	88.96	88.19	88.65	866903
2013-07-23	87.82	89.00	87.77	88.57	1306620
2013-07-24	88.90	89.27	88.29	88.41	1081109
2013-07-25	89.11	89.68	88.86	89.67	1061899
2013-07-26	88.90	89.28	88.56	89.18	820627
2013-07-29	89.84	90.24	88.62	89.44	699364
2013-07-30	90.10	90.43	89.61	90.09	797592
2013-07-31	89.50	90.63	89.38	89.95	490788
2013-08-01	90.59	91.35	89.83	91.19	1398704
2013-08-02	90.87	91.99	90.46	91.93	924320
2013-08-05	91.15	92.03	90.91	92.02	534835
2013-08-06	92.02	92.32	91.53	92.06	1258538
2013-08-07	91.23	91.59	90.70	91.50	349260
2013-08-08	91.87	92.17	91.41	91.88	512806
2013-08-09	91.21	91.73	91.13	91.48	1004970
2013-08-12	90.85	91.60	90.81	91.40	339626
2013-08-13	91.27	92.27	91.04	92.06	645479
2013-08-14	92.86	93.50	92.71	92.99	652066
2013-08-15	91.38	92.00	90.85	91.06	832910
2013-08-16	91.12	91.75	90.91	91.40	742145
2013-08-19	91.59	91.73	90.57	90.78	287662
2013-08-20	90.60	91.17	90.19	90.30	486772
2013-08-21	90.80	90.95	89.82	90.22	451220
2013-08-22	91.41	92.17	89.71	90.80	773813
2013-08-23	91.32	91.44	90.73	90.83	849345
2013-08-26	91.13	91.32	90.48	90.57	625507
2013-08-27	89.05	89.31	87.48	87.92	844291
2013-08-28	87.26	88.67	86.96	88.28	1181152
2013-08-29	87.17	88.54	87.13	87.92	1203905
2013-08-30	87.69	87.99	86.83	87.06	1467683
2013-09-03	87.99	88.55	87.63	88.39	1217692
2013-09-04	87.85	89.96	87.68	89.60	1536268
2013-09-05	89.35	89.97	88.99	89.73	1308090
2013-09-06	89.91	90.16	88.75	88.77	923037
2013-09-09	89.07	90.03	88.59	89.44	601022
2013-09-10	89.72	90.46	89.60	90.37	599828
2013-09-11	89.32	89.57	88.89	89.43	524975
2013-09-12	91.88	94.01	91.59	92.67	1236158
2013-09-13	92.42	92.98	91.85	92.94	568273
2013-09-16	93.60	93.64	92.77	92.80	359921
2013-09-17	92.22	92.98	92.02	92.91	684562
2013-09-18	93.22	94.93	92.70	94.75	715816
2013-09-19	96.37	96.40	95.14	95.64	615686
2013-09-20	96.95	97.86	96.77	97.47	951939
2013-09-23	97.23	97.42	95.80	95.88	456202
2013-09-24	96.95	97.99	96.52	97.44	736699
2013-09-25	97.55	98.37	97.17	97.81	551972
2013-09-26	97.30	97.74	96.96	97.67	441537
2013-09-27	97.80	98.48	97.34	98.45	741667
2013-09-30	98.70	99.50	98.46	98.76	673654
2013-10-01	99.38	100.95	99.31	100.91	537734
2013-10-02	99.72	100.80	99.03	100.66	417403
2013-10-03	101.73	101.85	99.87	100.55	1604154
2013-10-04	100.09	101.03	99.97	100.96	729123
2013-10-07	98.93	99.84	98.89	99.46	1070609
2013-10-08	99.96	100.11	97.28	97.43	963896
2013-10-09	95.95	96.55	94.10	96.09	1256472
2013-10-10	96.71	97.82	96.55	97.71	1060367
2013-10-11	97.55	98.05	97.43	97.88	817714
2013-10-14	97.10	97.39	96.59	97.07	1105748
2013-10-15	97.31	97.50	94.91	95.15	1908449
2013-10-16	94.98	96.36	93.96	94.98	2244406
2013-10-17	92.79	93.95	92.59	93.84	1599249
2013-10-18	92.38	92.93	91.22	92.84	2663827
2013-10-21	92.05	93.56	92.05	93.14	1394397
2013-10-22	94.11	94.55	93.78	94.11	1774743
2013-10-23	94.54	94.54	93.05	93.32	1399804
2013-10-24	94.32	94.58	93.81	94.09	622482
2013-10-25	94.45	94.47	93.44	94.31	599943
2013-10-28	93.96	94.62	93.83	94.33	544667
2013-10-29	94.61	94.92	93.95	94.20	1003990
2013-10-30	94.72	94.91	93.42	94.64	698618
2013-10-31	94.71	95.05	94.06	94.70	472838
2013-11-01	93.96	94.36	92.39	92.65	762329
2013-11-04	92.18	92.41	91.57	91.77	1016314
2013-11-05	90.06	91.05	89.77	90.52	797453
2013-11-06	90.59	91.12	90.20	90.54	884841
2013-11-07	88.87	89.21	87.26	87.30	1502203
2013-11-08	86.66	87.81	86.34	87.37	1012931
2013-11-11	87.66	88.06	87.22	87.38	1511768
2013-11-12	86.68	87.15	86.11	86.94	1965645
2013-11-13	86.67	87.82	86.59	87.68	2201485
2013-11-14	88.60	89.08	87.88	88.90	3110803
2013-11-15	89.04	89.93	88.40	89.93	1255867
2013-11-18	89.44	89.83	88.71	88.86	969872
2013-11-19	89.93	90.05	88.53	89.12	1573492
2013-11-20	89.43	89.69	88.29	88.33	911565
2013-11-21	89.40	90.18	89.30	89.92	1385667
2013-11-22	90.76	91.84	90.59	91.72	1245233
2013-11-25	92.14	92.49	91.63	92.08	760826
2013-11-26	92.53	92.99	91.93	92.76	1075616
2013-11-27	93.65	93.84	93.20	93.59	601630
2013-11-29	94.01	94.09	93.28	93.38	423981
2013-12-02	93.59	94.08	93.42	93.74	381105
2013-12-03	93.61	94.23	93.39	93.78	566051
2013-12-04	92.14	93.03	90.95	91.48	871951
2013-12-05	91.94	92.21	90.88	91.14	757299
2013-12-06	90.95	92.07	90.82	91.45	541340
2013-12-09	92.43	92.85	91.66	91.80	871049
2013-12-10	91.81	92.04	90.90	91.04	672751
2013-12-11	91.88	91.98	91.01	91.10	821208
2013-12-12	90.54	90.65	89.27	89.37	1969603
2013-12-13	89.34	89.40	87.82	88.10	1036776
2013-12-16	88.72	89.33	87.97	88.22	1298092
2013-12-17	88.37	88.44	87.76	87.91	608185
2013-12-18	88.98	89.98	88.54	89.78	874099
2013-12-19	90.43	91.08	89.94	90.84	721004
2013-12-20	91.45	91.78	91.24	91.48	732315
2013-12-23	92.57	92.66	91.68	92.24	495467
2013-12-24	91.97	92.85	91.97	92.65	135757
2013-12-26	92.90	93.67	92.57	93.47	273502
2013-12-27	94.78	94.83	93.90	94.07	924986
2013-12-30	94.26	94.29	93.43	93.44	664084
2013-12-31	93.42	93.97	93.33	93.70	240332
2014-01-02	92.62	92.82	92.02	92.36	649079
2014-01-03	92.36	92.57	91.91	92.04	1084074
2014-01-06	91.06	91.09	89.99	90.15	745103
2014-01-07	88.97	89.60	88.81	89.39	880493
2014-01-08	89.28	89.73	88.96	89.63	785002
2014-01-09	90.76	90.76	89.66	90.14	824049
2014-01-10	90.28	91.07	90.08	91.07	759837
2014-01-13	90.08	90.77	90.05	90.36	1158129
2014-01-14	90.20	91.41	90.13	91.19	1124632
2014-01-15	90.29	90.75	89.10	89.44	1521797
2014-01-16	86.57	86.67	84.84	85.22	2774666
2014-01-17	83.69	84.48	83.28	84.40	3130422
2014-01-21	85.27	87.28	84.88	87.15	3920251
2014-01-22	91.43	92.29	90.15	91.29	3541223
2014-01-23	90.17	90.17	87.28	88.39	2320319
2014-01-24	90.04	90.09	87.48	87.59	2386327
2014-01-27	88.44	88.51	87.05	87.62	1931706
2014-01-28	87.88	88.10	86.35	86.44	1367858
2014-01-29	85.60	86.72	85.35	85.65	1255507
2014-01-30	87.21	87.35	85.03	85.23	1619710
2014-01-31	83.80	85.14	83.76	84.63	828269
2014-02-03	85.46	85.74	83.93	84.56	1136942
2014-02-04	84.33	84.82	83.92	84.09	1074454
2014-02-05	84.77	85.49	84.19	85.16	854388
2014-02-06	86.23	87.06	86.19	86.84	568359
2014-02-07	86.68	87.61	86.39	87.56	768094
2014-02-10	87.42	87.66	87.05	87.54	298963
2014-02-11	87.93	89.61	87.92	89.61	374953
2014-02-12	88.67	88.90	87.86	87.93	1205028
2014-02-13	87.65	88.61	87.53	88.47	1823931
2014-02-14	89.02	89.21	88.60	89.18	1188423
2014-02-18	89.95	89.98	89.04	89.68	3076869
2014-02-19	89.46	89.50	88.17	88.20	1898917
2014-02-20	88.93	89.06	88.10	88.88	1397444
2014-02-21	89.63	89.69	88.55	88.91	604958
2014-02-24	89.39	90.22	89.33	89.34	490784
2014-02-25	88.33	88.44	86.57	86.63	1349631
2014-02-26	86.69	87.09	85.46	85.92	1408117
2014-02-27	86.26	86.38	85.02	86.02	1547102
2014-02-28	87.04	87.27	85.65	86.14	1534496
2014-03-03	85.01	86.17	84.82	86.00	4305538
2014-03-04	88.67	89.43	88.29	89.38	3451066
2014-03-05	89.28	89.88	89.19	89.87	926374
2014-03-06	90.33	91.79	90.31	91.53	1347802
2014-03-07	91.29	91.35	90.66	91.13	1267421
2014-03-10	90.72	90.98	90.05	90.68	1500378
2014-03-11	90.22	91.18	89.82	90.30	1096723
2014-03-12	90.12	90.96	89.88	90.94	1046851
2014-03-13	91.41	91.58	89.45	89.83	1543032
2014-03-14	89.10	90.24	89.10	89.48	2437526
2014-03-17	90.43	90.92	90.40	90.63	1192013
2014-03-18	90.60	91.74	90.54	91.72	519559
2014-03-19	91.74	92.28	90.45	90.99	570230
2014-03-20	90.30	92.54	90.25	92.48	868840
2014-03-21	93.79	93.83	92.20	92.39	1046481
2014-03-24	92.34	92.54	90.72	91.11	851864
2014-03-25	91.59	92.26	90.76	91.98	1166228
2014-03-26	93.22	93.35	92.25	92.26	675163
2014-03-27	92.66	92.92	91.83	91.96	544220
2014-03-28	92.10	92.46	91.55	91.83	340801
2014-03-31	92.90	93.55	92.62	93.36	625574
2014-04-01	93.48	93.78	93.06	93.57	862582
2014-04-02	92.74	93.37	92.45	93.21	442168
2014-04-03	92.89	93.10	92.05	92.17	547055
2014-04-04	92.39	92.71	90.50	90.82	665409
2014-04-07	91.13	91.20	89.82	89.97	758690
2014-04-08	89.91	90.70	89.25	89.56	1193931
2014-04-09	91.14	92.49	90.66	92.40	864265
2014-04-10	92.61	92.63	89.58	89.94	1505585
2014-04-11	87.76	88.43	86.74	87.33	2109723
2014-04-14	86.58	87.30	85.95	86.57	1415053
2014-04-15	86.09	86.58	84.73	85.14	2003374
2014-04-16	80.31	82.35	79.94	82.23	5624200
2014-04-17	81.82	82.38	81.35	81.65	1790445
2014-04-21	81.81	82.31	81.04	81.65	856713
2014-04-22	81.85	82.27	81.59	81.68	820120
2014-04-23	81.50	82.97	81.45	82.00	1469106
2014-04-24	83.62	84.45	83.26	84.17	1352407
2014-04-25	83.25	83.26	81.42	81.68	1680289
2014-04-28	82.18	82.67	81.43	82.34	816020
2014-04-29	82.51	82.80	82.09	82.12	975431
2014-04-30	82.14	82.65	81.28	81.37	729305
2014-05-01	81.25	81.70	80.80	81.35	812628
2014-05-02	80.85	81.55	80.68	80.88	1185891
2014-05-05	80.07	80.71	79.90	80.25	491987
2014-05-06	80.26	80.54	79.66	79.90	1033113
2014-05-07	80.91	81.26	80.17	80.46	989759
2014-05-08	80.60	81.72	80.41	80.90	1007750
2014-05-09	80.94	80.94	80.11	80.32	534519
2014-05-12	81.59	82.24	81.37	82.16	619119
2014-05-13	81.71	81.72	81.00	81.23	393744
2014-05-14	81.36	81.47	80.95	80.99	487070
2014-05-15	80.51	80.94	80.12	80.68	1081071
2014-05-16	80.59	81.15	80.41	81.07	340536
2014-05-19	80.89	81.57	80.81	81.20	322313
2014-05-20	81.40	81.62	80.88	81.06	270482
2014-05-21	81.58	83.06	81.56	82.99	655220
2014-05-22	83.04	83.60	82.88	83.32	675791
2014-05-23	82.91	83.85	82.79	83.52	470561
2014-05-27	84.32	85.56	84.29	85.23	867876
2014-05-28	85.04	85.25	84.65	84.86	344876
2014-05-29	85.20	85.30	84.71	85.22	239392
2014-05-30	86.30	86.32	85.42	85.88	637189
2014-06-02	86.61	86.65	85.57	85.89	601164
2014-06-03	85.95	86.82	85.94	86.09	1104932
2014-06-04	86.40	86.77	86.36	86.64	748440
2014-06-05	87.79	87.87	87.02	87.66	1551281
2014-06-06	88.75	89.10	88.48	89.07	1169440
2014-06-09	88.54	89.57	88.52	89.11	545158
2014-06-10	89.18	89.32	88.91	89.08	560898
2014-06-11	89.86	90.12	89.41	89.89	695361
2014-06-12	89.78	90.00	89.11	89.33	1400921
2014-06-13	89.97	90.03	89.09	89.38	1062327
2014-06-16	90.11	90.81	89.96	90.60	1249705
2014-06-17	91.03	91.49	90.96	91.26	744748
2014-06-18	92.57	93.50	92.43	93.28	1113847
2014-06-19	93.74	93.98	92.84	93.48	923022
2014-06-20	94.38	94.91	94.12	94.80	1044035
2014-06-23	92.50	93.23	92.25	92.94	1050431
2014-06-24	92.95	93.45	92.13	92.23	427951
2014-06-25	92.32	92.93	92.28	92.84	353097
2014-06-26	92.23	92.35	91.20	92.21	576424
2014-06-27	91.31	92.46	91.31	92.35	457306
2014-06-30	92.52	93.42	92.49	93.27	305246
2014-07-01	94.10	94.87	94.09	94.67	407224
2014-07-02	93.53	93.96	93.36	93.94	449837
2014-07-03	95.13	95.69	95.09	95.69	232554
2014-07-07	95.92	96.24	95.72	96.12	972095
2014-07-08	95.00	95.17	94.03	94.64	523836
2014-07-09	93.69	93.85	93.02	93.50	988953
2014-07-10	92.39	93.44	92.20	92.88	835009
2014-07-11	91.40	91.83	90.86	91.42	1323120
2014-07-14	91.31	91.54	90.59	90.76	986924
2014-07-15	91.05	91.22	90.42	90.63	1578434
2014-07-16	87.58	88.48	87.00	88.39	2130779
2014-07-17	86.86	87.40	85.81	86.21	1573041
2014-07-18	85.42	86.22	85.31	85.84	1515584
2014-07-21	87.47	87.86	87.04	87.46	1540133
2014-07-22	87.88	88.10	86.96	87.18	926234
2014-07-23	87.67	87.70	86.68	87.02	912003
2014-07-24	86.26	86.92	86.16	86.71	767435
2014-07-25	85.87	85.87	84.58	84.97	1080398
2014-07-28	83.98	84.77	83.54	84.48	1087059
2014-07-29	83.41	83.72	83.26	83.28	1190220
2014-07-30	92.30	96.67	91.82	95.14	6992992
2014-07-31	94.82	95.58	93.36	94.16	2520534
2014-08-01	93.95	94.41	92.01	92.30	1395391
2014-08-04	91.84	92.03	90.78	91.07	1204064
2014-08-05	90.94	92.00	90.18	90.83	1016598
2014-08-06	91.32	92.32	91.23	92.12	628699
2014-08-07	93.15	93.31	91.38	91.71	576527
2014-08-08	90.57	91.55	90.18	91.41	892041
2014-08-11	92.18	92.79	91.99	92.60	386327
2014-08-12	91.41	92.16	91.02	91.37	518335
2014-08-13	90.99	91.70	90.66	91.29	642666
2014-08-14	91.26	91.39	90.90	91.09	682552
2014-08-15	92.00	92.44	90.60	91.80	839209
2014-08-18	92.37	92.88	91.99	92.86	666546
2014-08-19	93.11	93.52	92.97	93.10	530607
2014-08-20	92.70	92.84	92.19	92.46	471481
2014-08-21	93.33	94.29	93.21	94.10	437911
2014-08-22	93.11	93.98	93.03	93.49	1139712
2014-08-25	94.51	95.55	94.39	94.92	450915
2014-08-26	95.35	96.16	95.32	95.53	369749
2014-08-27	95.39	95.91	95.08	95.70	318638
2014-08-28	95.27	96.23	95.00	95.94	771553
2014-08-29	95.63	96.73	94.98	96.12	793677
2014-09-02	96.08	101.28	96.08	100.28	3084489
2014-09-03	99.65	99.70	97.86	98.03	1536442
2014-09-04	98.46	99.64	95.81	98.03	2120942
2014-09-05	97.88	98.05	97.40	97.71	557655
2014-09-08	97.66	98.01	96.97	97.37	813203
2014-09-09	97.56	97.75	96.74	97.21	453060
2014-09-10	97.11	97.64	96.65	97.50	903520
2014-09-11	97.73	98.63	97.54	98.52	1366105
2014-09-12	99.30	99.76	98.77	98.92	1436144
2014-09-15	99.89	100.30	99.35	99.85	1009273
2014-09-16	99.40	101.71	99.36	101.23	1625413
2014-09-17	100.77	101.18	100.28	100.44	1418187
2014-09-18	101.27	102.43	101.27	102.13	887409
2014-09-19	101.05	102.04	100.60	100.83	756918
2014-09-22	100.55	100.60	99.05	99.05	1037580
2014-09-23	98.99	99.33	98.35	98.60	1023774
2014-09-24	98.15	100.27	98.04	100.20	728556
2014-09-25	99.58	99.68	98.73	99.18	1425769
2014-09-26	99.58	100.17	99.25	100.06	213409
2014-09-29	98.91	100.20	98.70	99.70	249872
2014-09-30	99.06	99.83	98.57	98.82	733468
2014-10-01	98.73	98.73	96.77	96.85	915686
2014-10-02	97.38	97.48	95.58	96.93	822567
2014-10-03	97.63	98.11	97.28	97.45	539446
2014-10-06	98.29	98.54	97.26	97.94	528288
2014-10-07	96.64	96.89	94.86	94.86	1041389
2014-10-08	94.41	96.39	94.13	96.33	1289114
2014-10-09	95.04	95.55	94.16	94.33	1083764
2014-10-10	93.11	93.19	90.02	90.06	1524515
2014-10-13	90.92	92.43	90.36	90.41	1440299
2014-10-14	91.25	94.25	91.20	92.71	1599554
2014-10-15	90.81	92.51	88.70	91.82	1298640
2014-10-16	88.65	91.91	88.55	90.74	1165624
2014-10-17	93.34	93.46	92.22	92.51	1013630
2014-10-20	90.95	92.62	90.93	92.51	443410
2014-10-21	91.93	93.78	91.82	93.56	684752
2014-10-22	93.30	93.81	92.10	92.16	762700
2014-10-23	93.62	94.51	93.44	93.97	630173
2014-10-24	94.23	95.58	94.10	95.06	821217
2014-10-27	94.52	95.99	94.28	95.79	492583
2014-10-28	97.58	98.29	96.87	98.01	938181
2014-10-29	97.82	98.07	96.29	96.52	566709
2014-10-30	96.93	97.89	96.20	97.48	516794
2014-10-31	99.23	99.92	98.72	99.68	688679
2014-11-03	99.56	99.85	99.04	99.55	412870
2014-11-04	99.27	99.45	98.32	98.96	551926
2014-11-05	99.80	100.39	99.13	100.09	422486
2014-11-06	100.65	101.98	100.62	101.82	532065
2014-11-07	100.12	100.12	99.02	99.77	524584
2014-11-10	100.69	102.00	100.52	101.96	721346
2014-11-11	101.42	102.48	101.23	102.30	833178
2014-11-12	102.11	102.57	101.59	101.83	582238
2014-11-13	101.86	102.73	101.79	102.12	150802
2014-11-14	101.27	102.33	101.01	102.10	278507
2014-11-17	102.15	102.70	101.87	102.45	576091
2014-11-18	102.84	104.22	102.84	103.86	649692
2014-11-19	106.85	106.95	105.08	105.54	1016819
2014-11-20	104.53	106.08	104.33	105.91	584224
2014-11-21	106.00	106.20	104.85	105.68	1133666
2014-11-24	103.45	103.67	102.64	103.54	1282300
2014-11-25	103.22	103.90	103.07	103.19	765029
2014-11-26	103.07	103.92	102.93	103.79	470787
2014-11-28	105.51	105.93	105.33	105.68	344687
2014-12-01	106.17	106.31	105.22	105.39	660215
2014-12-02	106.11	106.19	105.04	105.76	496683
2014-12-03	106.25	108.83	105.89	107.77	912114
2014-12-04	108.23	108.36	107.04	107.35	607904
2014-12-05	108.19	109.51	108.03	109.27	627735
2014-12-08	108.96	109.56	107.35	107.92	783647
2014-12-09	107.66	108.54	106.69	107.92	599461
2014-12-10	108.41	108.50	106.71	107.01	644632
2014-12-11	107.15	108.18	106.89	107.02	369603
2014-12-12	108.06	108.14	106.00	106.02	489747
2014-12-15	106.51	106.73	103.26	103.35	632883
2014-12-16	103.63	106.38	103.60	104.81	752238
2014-12-17	104.08	105.98	103.83	105.69	503635
2014-12-18	106.12	108.12	106.06	108.11	547197
2014-12-19	106.44	107.19	106.08	106.84	734921
2014-12-22	107.44	109.93	107.44	109.52	771458
2014-12-23	108.84	109.60	108.75	109.13	796739
2014-12-24	109.25	109.76	108.86	109.64	71613
2014-12-26	109.85	109.91	109.18	109.30	196890
2014-12-29	109.17	109.59	109.06	109.38	195209
2014-12-30	108.73	108.86	107.97	108.20	387001
2014-12-31	108.03	109.32	107.72	107.83	390971
2015-01-02	107.67	108.41	106.58	107.40	395748
2015-01-05	105.82	106.09	103.65	103.79	678703
2015-01-06	102.61	102.70	100.54	100.72	1081304
2015-01-07	100.48	101.41	100.21	101.29	855076
2015-01-08	101.94	104.25	101.85	103.41	481599
2015-01-09	103.24	103.24	100.97	102.09	440598
2015-01-12	104.45	104.54	102.60	103.45	1115520
2015-01-13	104.10	105.32	102.86	103.45	809229
2015-01-14	102.95	103.85	102.27	103.11	592777
2015-01-15	101.49	102.83	101.27	101.96	1282952
2015-01-16	101.78	103.12	101.23	103.04	633725
2015-01-20	103.11	104.10	102.78	103.81	952693
2015-01-21	105.10	107.03	104.25	106.59	1569093
2015-01-22	106.76	107.95	106.40	107.60	589361
2015-01-23	106.49	106.63	105.28	105.31	974645
2015-01-26	107.00	107.35	106.36	107.32	995153
2015-01-27	106.93	107.34	106.12	106.33	912906
2015-01-28	106.98	107.11	104.58	104.64	753739
2015-01-29	106.27	106.45	104.94	106.14	632646
2015-01-30	105.95	106.26	103.81	103.94	1073778
2015-02-02	102.98	103.21	101.48	103.05	1177879
2015-02-03	103.30	103.93	102.82	103.89	716844
2015-02-04	102.57	102.91	101.65	101.84	789905
2015-02-05	102.56	103.26	101.63	103.10	569916
2015-02-06	101.53	102.25	100.44	100.79	964773
2015-02-09	98.87	99.86	98.57	98.65	798839
2015-02-10	101.30	102.37	101.07	102.10	679443
2015-02-11	102.95	103.79	102.67	103.42	715335
2015-02-12	103.82	104.10	103.09	104.04	443522
2015-02-13	104.53	104.65	103.83	104.48	359084
2015-02-17	102.51	103.33	101.97	102.97	493693
2015-02-18	103.59	104.07	103.26	103.71	311899
2015-02-19	103.81	105.17	103.71	104.60	275945
2015-02-20	102.60	105.06	102.60	104.85	582493
2015-02-23	105.63	105.71	105.01	105.12	452197
2015-02-24	108.53	110.85	107.88	110.75	2153846
2015-02-25	109.69	109.94	108.42	108.97	1152258
2015-02-26	107.60	108.67	107.51	107.91	608331
2015-02-27	107.53	108.43	106.75	107.68	686834
2015-03-02	109.26	110.27	108.99	109.93	600474
2015-03-03	109.88	109.96	108.06	108.49	651334
2015-03-04	108.23	108.87	107.32	108.51	537367
2015-03-05	109.21	109.80	108.72	109.35	402452
2015-03-06	108.26	108.38	106.68	107.32	652501
2015-03-09	107.45	108.19	107.07	107.93	505955
2015-03-10	106.99	107.20	105.96	106.15	625971
2015-03-11	106.72	107.98	106.31	106.68	551050
2015-03-12	106.62	106.66	104.22	104.80	1529761
2015-03-13	105.10	105.74	104.68	105.48	1429066
2015-03-16	106.86	108.00	106.56	107.81	420148
2015-03-17	106.62	107.25	106.30	106.77	695433
2015-03-18	105.98	107.35	104.40	106.82	1703276
2015-03-19	106.46	107.47	106.32	107.14	641241
2015-03-20	109.38	110.68	108.72	110.16	747824
2015-03-23	110.35	111.20	109.93	110.72	562634
2015-03-24	111.22	111.40	110.21	110.39	628649
2015-03-25	109.70	109.74	104.45	104.63	1733151
2015-03-26	101.01	101.01	98.42	99.08	4330289
2015-03-27	99.99	102.12	99.95	101.86	1260232
2015-03-30	101.57	103.43	101.57	103.12	990579
2015-03-31	101.47	102.22	100.97	101.03	1224098
2015-04-01	101.12	101.12	99.55	100.34	641556
2015-04-02	101.61	102.01	100.48	100.74	498668
2015-04-06	100.92	101.20	100.00	100.23	916355
2015-04-07	100.93	101.86	100.12	100.17	1161822
2015-04-08	99.80	100.18	99.20	99.97	630447
2015-04-09	100.31	100.86	99.49	100.74	1609694
2015-04-10	99.73	100.58	99.59	100.02	846319
2015-04-13	100.39	100.99	99.59	99.81	1037656
2015-04-14	100.86	100.97	99.57	99.97	1137341
2015-04-15	100.06	100.08	95.89	96.14	4129081
2015-04-16	94.83	96.13	94.16	95.12	2293574
2015-04-17	94.75	95.11	93.95	94.50	1671176
2015-04-20	94.99	96.24	94.94	96.08	1129142
2015-04-21	98.17	98.74	97.09	97.75	2396691
2015-04-22	109.82	111.20	106.38	107.81	4850359
2015-04-23	108.84	108.96	107.46	108.69	1357034
2015-04-24	108.06	108.20	106.60	107.16	1749202
2015-04-27	109.57	110.91	109.25	109.71	4076020
2015-04-28	109.75	110.04	108.87	109.79	1076244
2015-04-29	108.79	109.19	107.09	107.64	2160655
2015-04-30	108.02	108.68	106.44	107.04	1989516
2015-05-01	107.50	108.55	107.41	108.37	637363
2015-05-04	109.47	109.47	107.76	107.89	677230
2015-05-05	107.33	107.33	105.02	105.44	1636961
2015-05-06	107.19	107.33	105.56	105.80	1306140
2015-05-07	105.73	106.57	105.31	106.22	1105004
2015-05-08	107.27	108.31	107.14	107.74	952521
2015-05-11	107.52	108.88	107.47	108.62	459860
2015-05-12	108.35	108.93	107.87	108.63	483569
2015-05-13	108.89	109.31	107.90	108.58	468877
2015-05-14	109.90	111.06	109.40	110.58	729144
2015-05-15	111.09	111.49	110.60	111.05	795118
2015-05-18	109.96	111.25	109.61	111.02	554830
2015-05-19	110.97	111.74	110.58	111.22	477268
2015-05-20	111.45	112.28	111.15	111.64	532303
2015-05-21	111.33	111.82	111.05	111.53	366517
2015-05-22	110.99	111.37	110.45	110.98	253262
2015-05-26	110.38	110.52	108.40	108.97	541427
2015-05-27	109.61	112.91	109.52	112.53	588512
2015-05-28	113.69	114.14	112.50	113.80	588087
2015-05-29	113.27	113.88	111.50	112.30	542610
2015-06-01	112.19	112.35	110.41	111.63	856185
2015-06-02	111.37	111.41	110.05	110.05	735829
2015-06-03	112.25	112.92	111.44	111.72	1029418
2015-06-04	112.07	113.68	110.37	110.59	1372218
2015-06-05	109.60	110.01	108.75	109.10	997498
2015-06-08	108.17	108.60	107.13	107.80	803123
2015-06-09	108.52	108.68	107.25	108.25	844055
2015-06-10	108.93	110.07	108.35	108.99	497377
2015-06-11	111.00	111.80	109.47	110.00	872734
2015-06-12	107.65	108.64	106.96	107.91	584425
2015-06-15	106.48	108.54	106.19	108.38	841837
2015-06-16	108.28	109.55	107.73	109.21	538637
2015-06-17	107.97	108.43	107.26	107.82	557607
2015-06-18	107.15	110.26	107.10	108.93	1387500
2015-06-19	108.96	109.15	108.37	108.81	479863
2015-06-22	111.97	113.00	111.30	111.91	708983
2015-06-23	111.94	112.13	110.97	111.01	479771
2015-06-24	110.55	111.00	109.79	109.97	404895
2015-06-25	110.84	111.09	109.90	110.26	395622
2015-06-26	110.65	111.14	108.19	108.78	870252
2015-06-29	105.82	106.58	104.03	104.56	1043559
2015-06-30	105.71	105.79	103.22	104.13	754319
2015-07-01	107.74	107.90	105.26	105.65	1305379
2015-07-02	105.32	105.33	103.71	104.60	943583
2015-07-06	101.09	103.11	100.95	101.92	721324
2015-07-07	99.27	100.64	97.31	100.16	1286732
2015-07-08	98.10	98.54	96.78	97.14	784381
2015-07-09	101.75	102.12	99.20	99.62	1683575
2015-07-10	103.98	104.14	101.64	102.70	2272032
2015-07-13	103.79	103.89	102.95	103.30	858960
2015-07-14	103.26	103.85	102.45	103.07	1238158
2015-07-15	106.09	108.17	105.75	106.68	2298683
2015-07-16	104.15	104.24	99.27	100.36	4115450
2015-07-17	101.00	101.09	99.41	100.55	2782530
2015-07-20	102.05	102.38	100.76	101.00	1112344
2015-07-21	101.00	101.96	100.42	100.90	1525329
2015-07-22	100.06	101.09	99.57	100.84	1894416
2015-07-23	101.18	102.30	100.97	101.93	898112
2015-07-24	100.88	101.06	97.45	98.53	1994741
2015-07-27	99.49	99.94	98.33	98.63	844556
2015-07-28	97.74	99.81	97.22	99.08	1558677
2015-07-29	98.94	99.33	98.12	99.02	568397
2015-07-30	97.87	99.41	97.68	99.09	1170506
2015-07-31	100.27	100.51	98.91	99.17	715423
2015-08-03	99.34	99.38	97.31	98.14	818045
2015-08-04	98.18	98.37	96.40	96.79	786608
2015-08-05	98.47	99.21	98.36	98.63	1052142
2015-08-06	98.03	98.11	96.24	96.36	1421409
2015-08-07	96.05	96.99	95.67	96.97	501371
2015-08-10	97.35	99.75	97.35	99.42	777371
2015-08-11	100.07	100.08	98.60	99.19	638910
2015-08-12	96.37	97.40	94.96	97.08	1106284
2015-08-13	96.13	96.36	94.64	94.72	896390
2015-08-14	92.25	93.14	91.10	92.69	2399903
2015-08-17	91.73	93.30	91.48	93.17	2569487
2015-08-18	94.01	94.03	92.62	92.85	2576074
2015-08-19	91.12	91.75	90.11	90.92	1624574
2015-08-20	89.52	89.59	87.00	87.44	1952204
2015-08-21	88.48	89.42	85.79	85.91	2453866
2015-08-24	84.44	88.76	82.07	85.30	4016841
2015-08-25	91.15	91.27	86.36	87.01	2027500
2015-08-26	89.27	89.30	86.25	88.40	2111544
2015-08-27	91.17	91.93	90.47	91.91	2061717
2015-08-28	92.49	93.13	91.43	91.98	1150089
2015-08-31	91.36	92.08	90.72	91.02	1173266
2015-09-01	89.76	90.58	88.56	89.16	1096092
2015-09-02	91.04	91.04	89.21	90.63	1415192
2015-09-03	93.39	93.94	92.25	92.68	1240226
2015-09-04	90.45	91.85	90.28	91.37	775123
2015-09-08	93.72	94.47	92.91	93.88	993442
2015-09-09	93.92	94.50	90.81	91.07	1031204
2015-09-10	91.77	92.95	90.71	92.21	847956
2015-09-11	91.61	91.88	90.96	91.68	568814
2015-09-14	91.49	91.63	90.47	90.93	588522
2015-09-15	92.48	93.67	92.16	93.33	809014
2015-09-16	93.65	93.91	92.71	93.71	702214
2015-09-17	92.17	94.39	91.91	92.79	629061
2015-09-18	89.87	91.19	89.48	90.01	1448065
2015-09-21	90.61	91.06	88.67	89.40	1379684
2015-09-22	88.40	88.47	85.89	86.68	1712687
2015-09-23	85.69	85.82	83.71	83.88	1660289
2015-09-24	82.88	84.93	82.10	84.20	2316709
2015-09-25	87.01	87.10	84.75	85.35	1236534
2015-09-28	83.26	83.85	82.43	83.08	1638241
2015-09-29	82.90	85.53	82.62	85.21	1352036
2015-09-30	86.97	88.07	86.63	87.98	2466367
2015-10-01	86.24	86.60	84.45	85.97	1323158
2015-10-02	85.89	88.71	85.45	88.41	950840
2015-10-05	88.69	90.06	88.53	89.39	951035
2015-10-06	89.97	90.80	89.29	90.05	738793
2015-10-07	91.00	91.61	88.85	90.06	873755
2015-10-08	91.27	91.45	89.88	91.38	974032
2015-10-09	90.71	91.10	90.28	90.87	542582
2015-10-12	90.23	90.36	89.62	89.86	742285
2015-10-13	88.59	88.87	87.12	87.31	1047455
2015-10-14	85.01	87.75	84.61	87.27	3118233
2015-10-15	87.83	89.29	87.15	88.50	2230094
2015-10-16	88.22	89.07	87.75	88.65	892702
2015-10-19	88.61	88.99	88.03	88.78	502776
2015-10-20	88.08	90.47	87.54	89.02	1108859
2015-10-21	90.87	91.24	89.96	90.01	948631
2015-10-22	92.03	92.91	91.89	92.32	1644811
2015-10-23	94.24	94.41	93.24	93.64	1585121
2015-10-26	92.50	92.90	92.11	92.29	614545
2015-10-27	92.53	92.75	91.27	91.55	544677
2015-10-28	93.55	94.09	92.26	93.34	618647
2015-10-29	92.26	92.57	91.68	92.06	517647
2015-10-30	92.36	93.36	92.09	92.79	464790
2015-11-02	94.28	94.59	93.54	94.11	528107
2015-11-03	94.01	95.45	93.66	95.11	538993
2015-11-04	95.37	95.81	94.78	95.57	429800
2015-11-05	96.35	96.62	94.60	95.21	792938
2015-11-06	95.47	96.40	94.76	96.33	736167
2015-11-09	96.58	96.63	95.17	95.72	480265
2015-11-10	93.99	94.01	93.15	93.52	2305679
2015-11-11	94.37	94.83	93.41	93.95	1442933
2015-11-12	93.59	93.85	92.53	92.77	788252
2015-11-13	91.51	92.30	90.68	91.40	1588260
2015-11-16	90.60	92.48	90.41	92.29	3582121
2015-11-17	92.21	92.75	91.82	91.98	2381255
2015-11-18	92.37	93.25	92.10	93.15	2181132
2015-11-19	92.93	93.90	92.51	93.28	3388491
2015-11-20	92.82	92.98	91.15	91.44	1829878
2015-11-23	90.13	91.16	89.96	90.27	476799
2015-11-24	88.66	90.61	88.63	90.33	1024704
2015-11-25	90.55	91.47	90.46	90.97	424827
2015-11-27	92.30	92.55	92.06	92.49	200251
2015-11-30	92.78	92.89	92.16	92.72	368454
2015-12-01	93.13	93.51	92.73	93.24	495906
2015-12-02	93.35	93.44	92.02	92.32	485777
2015-12-03	92.98	93.08	90.35	90.97	854387
2015-12-04	91.37	92.26	91.07	92.00	899859
2015-12-07	92.25	92.27	91.14	91.32	880914
2015-12-08	90.13	90.83	89.64	90.52	631452
2015-12-09	89.97	91.02	89.29	89.87	1041208
2015-12-10	89.70	90.26	88.93	89.15	472480
2015-12-11	87.90	88.28	87.15	87.28	486725
2015-12-14	87.34	87.44	85.68	86.46	668273
2015-12-15	88.41	89.46	88.25	88.84	502871
2015-12-16	88.54	89.57	87.73	89.36	627407
2015-12-17	89.71	89.78	87.93	87.93	662898
2015-12-18	87.29	87.94	86.99	87.42	500588
2015-12-21	89.48	89.87	88.45	89.23	1048114
2015-12-22	89.84	90.64	89.28	90.40	1691121
2015-12-23	91.04	91.61	90.89	91.32	418438
2015-12-24	90.90	91.83	90.90	91.44	94560
2015-12-28	91.67	91.76	90.85	91.57	348742
2015-12-29	91.51	92.21	91.45	91.92	632536
2015-12-30	92.12	92.25	91.32	91.34	282027
2015-12-31	89.99	90.15	88.77	88.77	433777
2016-01-04	87.29	87.42	85.91	87.30	2275299
2016-01-05	86.18	87.09	85.66	86.42	813053
2016-01-06	83.90	85.22	83.74	84.61	2323890
2016-01-07	82.44	84.15	82.24	82.49	811233
2016-01-08	81.77	82.12	80.13	80.28	899388
2016-01-11	82.98	83.26	81.60	82.31	1117889
2016-01-12	83.35	83.95	81.67	82.65	875908
2016-01-13	82.71	83.10	79.87	80.01	945668
2016-01-14	82.29	83.49	81.07	82.90	1443253
2016-01-15	78.62	79.45	77.17	77.47	1550303
2016-01-19	79.79	80.86	79.31	80.32	1487534
2016-01-20	81.59	86.27	80.97	85.26	4539193
2016-01-21	86.75	88.08	85.58	87.36	1254324
2016-01-22	91.22	91.72	90.07	90.36	1700685
2016-01-25	90.28	90.63	89.42	89.72	881576
2016-01-26	89.61	90.46	89.16	90.19	674943
2016-01-27	89.85	91.15	89.41	89.71	907222
2016-01-28	89.95	90.32	88.93	89.81	1846224
2016-01-29	89.14	91.93	89.04	91.84	1173054
2016-02-01	91.02	92.74	90.82	92.24	529140
2016-02-02	90.29	90.38	88.42	88.51	740207
2016-02-03	90.33	91.22	88.81	90.98	889299
2016-02-04	90.50	92.18	90.42	91.47	666826
2016-02-05	89.92	89.92	88.05	88.36	892981
2016-02-08	84.96	86.89	84.63	86.36	1281109
2016-02-09	84.81	86.36	84.69	84.97	1202984
2016-02-10	84.41	84.73	81.65	81.74	2413076
2016-02-11	82.44	82.44	80.88	81.81	1099920
2016-02-12	80.98	82.09	80.24	82.04	1143254
2016-02-16	83.06	84.23	82.72	83.98	758290
2016-02-17	85.01	86.42	84.95	86.28	812145
2016-02-18	86.52	86.75	85.83	85.92	672532
2016-02-19	87.12	88.55	86.75	88.01	1254952
2016-02-22	87.83	88.47	87.66	87.92	810820
2016-02-23	87.42	89.27	87.29	88.58	1526587
2016-02-24	87.87	89.38	87.72	89.21	807304
2016-02-25	89.42	89.97	88.96	89.92	316209
2016-02-26	91.10	91.21	90.64	90.82	279292
2016-02-29	91.33	92.19	91.02	91.02	366813
2016-03-01	92.96	93.94	92.63	93.79	593272
2016-03-02	92.54	93.35	92.09	93.34	100
2016-03-03	92.82	94.71	92.76	94.70	562731
2016-03-04	94.84	95.52	94.68	95.35	1181824
2016-03-07	94.34	96.23	94.31	96.04	1015997
2016-03-08	94.61	94.98	93.72	95.20	700
2016-03-09	94.09	94.46	93.87	94.11	168978
2016-03-10	96.43	97.82	95.12	94.11	1122975
2016-03-11	97.29	97.77	96.80	97.75	2400
2016-03-14	98.34	98.34	97.94	97.94	800
2016-03-15	96.52	96.92	96.29	96.59	299676
2016-03-16	96.00	97.43	95.71	97.28	520688
2016-03-17	96.72	97.97	96.56	97.76	302632
2016-03-18	97.78	98.67	97.65	97.98	312819
2016-03-21	97.46	97.97	97.23	97.82	567598
2016-03-22	97.03	98.54	96.98	98.24	757136
2016-03-23	98.60	98.65	97.67	97.71	892270
2016-03-24	96.16	96.93	95.98	96.93	293238
2016-03-28	97.37	97.57	96.69	97.29	75474
2016-03-29	98.34	100.18	98.17	97.47	409586
2016-03-30	101.17	101.88	100.57	101.15	460407
2016-03-31	101.48	101.92	100.34	101.15	637858
2016-04-01	99.40	100.63	99.30	100.57	367587
2016-04-04	102.14	102.60	101.56	101.63	861522
2016-04-05	99.58	100.12	99.28	99.52	1059379
2016-04-06	99.37	101.17	99.29	101.10	752955
2016-04-07	100.75	100.95	99.95	100.09	452229
2016-04-08	100.88	101.36	100.38	100.65	424794
2016-04-11	100.85	101.56	100.14	100.25	188604
2016-04-12	100.67	101.23	99.70	100.85	295267
2016-04-13	101.59	102.20	101.28	102.05	363050
2016-04-14	100.79	100.80	99.77	100.37	547842
2016-04-15	99.87	100.52	99.31	99.55	540392
2016-04-18	98.86	100.03	98.79	99.23	342599
2016-04-19	100.24	100.74	99.35	99.75	834005
2016-04-20	99.01	99.56	95.13	96.43	2104517
2016-04-21	97.24	97.24	95.51	95.82	626648
2016-04-22	95.73	96.47	95.32	95.87	275822
2016-04-25	96.30	96.52	95.93	96.13	367025
2016-04-26	96.45	96.98	96.29	96.41	348247
2016-04-27	97.73	99.42	97.69	99.24	600220
2016-04-28	98.30	99.58	97.75	98.01	902595
2016-04-29	98.34	98.55	96.05	96.60	786740
2016-05-02	96.70	97.57	96.54	97.46	461333
2016-05-03	95.13	95.19	94.13	94.42	604919
2016-05-04	93.60	93.84	93.22	93.78	1430939
2016-05-05	92.78	93.92	92.70	92.90	464421
2016-05-06	92.38	92.73	91.82	92.33	336436
2016-05-09	93.26	93.62	92.54	92.99	457290
2016-05-10	92.52	93.51	92.46	93.35	367664
2016-05-11	91.81	93.25	91.77	92.58	897068
2016-05-12	92.81	92.94	90.43	91.53	1099598
2016-05-13	91.65	92.38	91.15	91.30	770542
2016-05-16	94.16	96.39	93.78	95.83	1553594
2016-05-17	95.18	95.55	94.17	94.30	710295
2016-05-18	94.18	95.55	94.08	94.52	349434
2016-05-19	93.50	93.87	92.80	93.31	573659
2016-05-20	95.15	95.58	94.95	95.48	571756
2016-05-23	95.32	96.24	95.21	95.70	387181
2016-05-24	95.53	97.66	95.53	97.52	785500
2016-05-25	98.35	99.23	98.15	98.92	1001436
2016-05-26	99.19	99.77	98.41	99.41	748906
2016-05-27	99.38	100.49	99.38	100.08	765489
2016-05-31	100.05	100.24	99.34	99.98	509645
2016-06-01	98.91	100.07	98.88	99.85	1335676
2016-06-02	99.71	100.22	99.29	100.14	614645
2016-06-03	100.85	101.07	100.16	100.85	279875
2016-06-06	101.07	101.29	100.00	100.07	389028
2016-06-07	101.17	101.38	100.66	101.19	444448
2016-06-08	100.85	101.23	100.34	101.10	527320
2016-06-09	99.46	100.57	99.40	100.55	624631
2016-06-10	97.64	98.24	96.79	97.38	1514892
2016-06-13	95.64	97.18	95.63	96.33	1057751
2016-06-14	93.50	94.70	93.33	94.60	1624322
2016-06-15	94.71	95.23	94.13	94.18	740519
2016-06-16	93.79	95.62	93.21	95.57	501296
2016-06-17	94.61	94.96	93.27	94.65	702441
2016-06-20	97.33	97.62	96.71	96.85	949944
2016-06-21	98.16	98.81	97.82	98.49	691691
2016-06-22	99.20	99.55	98.69	98.75	501662
2016-06-23	100.54	101.41	99.32	101.39	888686
2016-06-24	94.08	96.60	93.96	95.01	2063554
2016-06-27	92.40	92.90	91.15	92.50	2292069
2016-06-28	93.60	94.57	93.05	94.40	707852
2016-06-29	95.86	96.59	95.63	96.11	556522
2016-06-30	97.37	99.21	96.92	99.21	669786
2016-07-01	98.37	98.67	98.10	98.44	957487
2016-07-05	96.65	97.12	95.02	95.34	1007782
2016-07-06	93.42	94.97	92.84	94.89	1257549
2016-07-07	94.10	95.24	94.08	94.61	827870
2016-07-08	96.10	97.26	95.95	97.22	588213
2016-07-11	99.12	99.95	99.00	99.76	493014
2016-07-12	100.87	101.83	100.00	100.88	1280948
2016-07-13	101.09	101.81	100.86	101.11	547154
2016-07-14	103.73	103.85	102.60	102.97	1023842
2016-07-15	101.25	101.94	101.19	101.61	538629
2016-07-18	102.75	103.37	102.46	103.13	802798
2016-07-19	103.27	106.30	103.16	105.63	3330361
2016-07-20	107.58	108.35	107.06	108.16	1642096
2016-07-21	105.41	106.37	104.96	105.48	2199378
2016-07-22	105.55	105.86	105.19	105.63	397786
2016-07-25	106.19	106.57	105.93	106.48	500291
2016-07-26	107.49	108.91	107.31	108.77	926628
2016-07-27	109.64	109.91	108.38	109.56	876293
2016-07-28	109.87	110.21	109.49	110.08	530041
2016-07-29	110.48	110.85	109.31	109.62	1399749
2016-08-01	109.62	110.15	109.29	109.70	419771
2016-08-02	109.57	109.59	108.78	109.38	358583
2016-08-03	107.95	108.75	107.89	108.45	414210
2016-08-04	109.70	110.23	109.54	110.09	288545
2016-08-05	109.95	110.66	109.40	109.60	599763
2016-08-08	109.25	109.56	109.04	109.25	352187
2016-08-09	109.46	110.11	109.46	109.89	558625
2016-08-10	110.31	110.40	109.21	109.49	840274
2016-08-11	110.65	111.04	110.12	110.69	879560
2016-08-12	110.94	111.13	109.99	110.27	540427
2016-08-15	111.28	111.58	110.79	110.83	329431
2016-08-16	110.83	110.94	107.01	107.95	1531046
2016-08-17	105.31	105.79	104.73	105.45	2084138
2016-08-18	106.12	106.52	105.72	106.03	679520
2016-08-19	106.80	106.97	106.27	106.73	525398
2016-08-22	106.98	107.35	106.60	107.16	486326
2016-08-23	108.66	109.14	108.21	108.49	723616
2016-08-24	107.72	107.85	106.46	106.68	474196
2016-08-25	106.56	106.79	106.25	106.47	271670
2016-08-26	106.77	107.98	105.53	106.31	871179
2016-08-29	106.24	107.12	106.24	107.08	280363
2016-08-30	108.70	108.73	107.33	107.52	602805
2016-08-31	106.83	106.94	105.90	106.55	346394
2016-09-01	106.32	107.53	106.27	107.49	455405
2016-09-02	108.05	108.25	107.50	107.86	259156
2016-09-06	107.78	108.04	107.48	107.93	346264
2016-09-07	108.01	108.30	106.06	106.33	992086
2016-09-08	104.14	104.74	103.64	104.08	919659
2016-09-09	103.16	103.48	101.70	101.71	818180
2016-09-12	101.03	103.27	100.93	103.14	502053
2016-09-13	102.50	102.98	101.47	101.74	516181
2016-09-14	100.98	102.29	100.83	101.98	1101119
2016-09-15	102.32	103.85	102.10	103.64	1071960
2016-09-16	102.04	102.49	101.37	102.20	1039992
2016-09-19	103.22	104.18	103.20	103.34	550597
2016-09-20	104.70	105.28	104.32	104.88	774706
2016-09-21	105.69	106.87	105.41	106.71	832535
2016-09-22	109.04	109.56	108.69	108.79	579501
2016-09-23	108.76	109.26	108.42	108.57	664713
2016-09-26	108.49	109.16	108.28	108.77	663300
2016-09-27	107.96	109.80	107.84	109.62	591635
2016-09-28	109.28	110.04	108.87	109.86	316300
2016-09-29	109.27	109.74	107.55	108.73	551876
2016-09-30	109.19	110.14	109.02	109.58	338378
2016-10-03	109.36	109.61	108.54	108.93	416798
2016-10-04	109.39	109.85	108.61	108.96	324284
2016-10-05	109.10	109.30	108.71	108.81	280105
2016-10-06	108.27	108.99	107.81	108.74	474177
2016-10-07	107.04	107.17	105.36	106.38	862322
2016-10-10	107.63	107.74	106.99	106.99	686411
2016-10-11	105.61	105.64	102.41	102.71	959122
2016-10-12	102.31	102.67	101.42	102.58	794472
2016-10-13	100.59	100.65	100.04	100.39	1161237
2016-10-14	101.58	102.11	100.95	101.12	331218
2016-10-17	100.62	101.34	100.51	101.16	399781
2016-10-18	102.51	102.58	101.83	102.33	955666
2016-10-19	104.75	104.75	103.20	104.09	1109898
2016-10-20	102.52	103.62	102.47	103.58	739854
2016-10-21	103.47	105.32	103.40	105.26	1638927
2016-10-24	104.92	105.42	104.77	105.28	971798
2016-10-25	104.68	105.14	104.13	104.54	567413
2016-10-26	104.47	104.73	103.73	103.85	376159
2016-10-27	105.18	105.27	103.86	104.05	606837
2016-10-28	104.86	105.95	104.69	105.46	915504
2016-10-31	105.51	106.36	104.94	105.62	793959
2016-11-01	105.65	105.68	103.29	103.89	936081
2016-11-02	104.01	104.73	103.67	104.03	564434
2016-11-03	103.35	103.60	101.78	101.78	707002
2016-11-04	102.22	103.01	101.48	102.49	792161
2016-11-07	103.80	104.76	103.60	104.75	412986
2016-11-08	103.59	105.22	103.53	104.81	517094
2016-11-09	102.33	103.82	102.33	103.67	496228
2016-11-10	102.78	103.41	100.71	101.40	934929
2016-11-11	99.70	100.51	98.72	100.25	1212328
2016-11-14	98.94	99.77	98.71	99.20	687842
2016-11-15	99.12	100.28	98.75	100.02	491658
2016-11-16	99.20	100.77	99.15	100.70	1036572
2016-11-17	101.24	102.85	101.19	102.56	1345548
2016-11-18	103.58	104.75	103.38	104.59	1914321
2016-11-21	104.09	105.11	104.02	105.09	1408246
2016-11-22	105.45	105.61	104.80	105.32	877086
2016-11-23	104.48	105.35	104.25	105.10	432786
2016-11-25	103.99	104.46	103.77	104.14	251865
2016-11-28	103.30	103.91	103.22	103.63	453166
2016-11-29	102.88	104.01	102.71	103.79	1194242
2016-11-30	103.77	103.82	102.93	103.13	434175
2016-12-01	102.67	102.74	99.68	99.99	837881
2016-12-02	99.01	100.30	98.84	99.78	702081
2016-12-05	102.29	103.02	101.69	102.92	819082
2016-12-06	101.89	102.90	101.79	102.71	399944
2016-12-07	101.98	103.92	101.83	103.55	566602
2016-12-08	103.19	103.73	102.65	103.11	478795
2016-12-09	102.92	103.11	102.09	102.66	362496
2016-12-12	103.17	103.34	102.41	102.90	308544
2016-12-13	104.11	104.86	104.00	104.64	309243
2016-12-14	104.58	104.94	103.53	103.63	390770
2016-12-15	104.47	105.39	104.32	105.03	655373
2016-12-16	106.26	106.72	105.96	106.24	865752
2016-12-19	108.36	110.48	108.36	110.22	1709370
2016-12-20	109.37	109.80	109.11	109.71	810489
2016-12-21	110.03	110.30	109.72	110.05	659506
2016-12-22	110.36	110.42	109.77	109.98	324231
2016-12-23	110.42	110.85	110.27	110.73	183975
2016-12-27	110.79	111.62	110.79	111.51	308803
2016-12-28	110.81	111.31	110.43	110.78	509889
2016-12-29	110.97	111.37	110.70	111.16	754901
2016-12-30	112.06	112.66	111.27	112.20	858700
2017-01-03	110.98	111.28	110.15	110.45	874654
2017-01-04	109.84	110.35	109.62	109.92	846218
2017-01-05	110.80	111.90	110.75	111.24	493762
2017-01-06	110.56	111.59	110.30	111.12	360614
2017-01-09	111.02	112.73	111.01	112.49	555492
2017-01-10	112.58	113.13	112.58	112.65	816605
2017-01-11	112.25	113.51	112.19	113.48	419852
2017-01-12	113.94	114.82	113.00	114.77	713915
2017-01-13	114.77	115.54	114.75	115.30	1474208
2017-01-17	115.63	116.32	114.89	115.91	1381371
2017-01-18	122.07	125.88	121.94	122.97	4391958
2017-01-19	120.86	121.99	120.46	121.86	1936695
2017-01-20	121.52	122.31	121.52	122.05	787454
2017-01-23	121.97	122.32	120.60	122.17	1570553
2017-01-24	122.28	123.00	122.07	122.55	975087
2017-01-25	122.51	122.97	122.27	122.78	649534
2017-01-26	121.30	122.16	121.07	121.13	611706
2017-01-27	121.44	122.08	121.04	121.77	664343
2017-01-30	120.91	121.86	120.02	121.71	1161032
2017-01-31	121.64	122.00	120.99	121.40	1435692
2017-02-01	121.65	122.11	121.00	121.31	1324600
2017-02-02	123.09	123.19	122.29	122.74	632842
2017-02-03	122.91	123.57	122.87	123.01	358736
2017-02-06	122.24	122.63	121.87	122.23	261499
2017-02-07	122.03	123.57	121.87	123.26	1117990
2017-02-08	123.41	124.26	122.99	124.09	853088
2017-02-09	124.41	125.55	124.32	124.52	820620
2017-02-10	124.80	125.25	124.15	124.85	791703
2017-02-13	126.14	126.64	125.75	126.50	1053349
2017-02-14	126.08	126.50	125.62	126.25	1825951
2017-02-15	125.45	127.28	125.30	127.26	900835
2017-02-16	126.55	127.44	126.48	127.27	1023476
2017-02-17	125.84	126.88	125.82	126.88	808060
2017-02-21	125.28	127.60	125.25	127.59	3895811
2017-02-22	125.10	125.51	123.58	123.83	2312077
2017-02-23	124.53	124.62	123.25	123.78	764457
2017-02-24	122.29	122.95	121.64	122.53	1443058
2017-02-27	122.29	123.02	122.08	122.90	736534
2017-02-28	121.50	122.22	121.41	121.69	1033589
2017-03-01	122.50	123.92	122.43	123.47	1274350
2017-03-02	121.78	122.55	121.48	121.57	961800
2017-03-03	122.76	122.99	121.83	122.98	783790
2017-03-06	121.25	121.91	120.78	121.60	495328
2017-03-07	121.25	121.39	119.83	119.98	1234492
2017-03-08	120.82	121.17	120.34	120.75	575782
2017-03-09	121.18	121.54	120.66	121.25	406109
2017-03-10	124.47	125.11	123.94	125.00	1016073
2017-03-13	123.56	124.46	123.43	124.19	838182
2017-03-14	124.77	124.83	123.86	123.99	412890
2017-03-15	124.85	126.31	124.58	126.07	838908
2017-03-16	124.89	126.25	124.81	126.19	424156
2017-03-17	127.19	128.43	126.93	127.90	1030315
2017-03-20	128.84	129.16	127.98	128.27	577622
2017-03-21	129.69	129.82	126.15	126.32	1398833
2017-03-22	127.07	129.24	127.01	128.92	529907
2017-03-23	129.20	129.70	128.80	129.22	265972
2017-03-24	133.28	133.55	131.96	132.24	1709816
2017-03-27	132.78	133.20	132.36	132.70	2238226
2017-03-28	133.37	134.29	133.12	133.79	1370262
2017-03-29	133.16	133.46	132.54	132.91	358346
2017-03-30	132.38	133.19	132.34	132.63	361085
2017-03-31	132.27	133.19	132.12	132.80	535518
2017-04-03	132.35	132.75	131.18	132.18	564319
2017-04-04	132.30	132.78	131.85	132.74	583991
2017-04-05	131.60	132.01	130.92	131.03	557190
2017-04-06	130.95	131.24	130.55	130.98	370038
2017-04-07	130.54	131.65	130.53	131.18	546942
2017-04-10	130.63	130.79	129.70	129.91	1180769
2017-04-11	129.64	129.85	128.31	129.81	613167
2017-04-12	129.75	129.97	128.30	129.01	485300
2017-04-13	129.01	129.88	128.34	128.38	575560
2017-04-17	128.89	130.29	128.89	130.17	334820
2017-04-18	130.38	130.96	129.80	130.65	915742
2017-04-19	133.11	133.71	126.04	126.89	3355654
2017-04-20	130.10	130.82	129.29	130.05	2259456
2017-04-21	130.35	130.49	129.72	130.03	1298962
2017-04-24	133.63	134.29	132.71	133.46	685108
2017-04-25	134.90	134.95	133.86	134.24	681262
2017-04-26	133.04	133.43	132.00	132.46	633555
2017-04-27	132.66	133.89	132.35	132.95	453312
2017-04-28	133.13	133.17	131.61	131.85	753436
2017-05-01	132.05	133.01	131.72	132.86	264226
2017-05-02	133.98	135.05	133.73	134.99	850731
2017-05-03	133.81	134.96	133.74	134.17	1008286
2017-05-04	133.75	135.39	133.74	135.06	871416
2017-05-05	134.61	135.92	134.47	135.84	481001
2017-05-08	133.55	133.78	133.07	133.27	957787
2017-05-09	134.30	135.15	134.24	134.96	438180
2017-05-10	134.05	134.50	133.51	133.80	703923
2017-05-11	133.23	134.27	132.82	134.16	639901
2017-05-12	134.11	135.47	134.10	135.44	443293
2017-05-15	135.41	136.14	135.21	135.74	577490
2017-05-16	136.88	137.27	136.50	137.26	729080
2017-05-17	135.66	135.97	132.80	132.81	645698
2017-05-18	132.60	134.28	132.31	134.00	689463
2017-05-19	135.00	135.43	134.53	134.85	619247
2017-05-22	133.98	134.52	133.67	134.21	548822
2017-05-23	134.64	134.81	133.72	133.91	687195
2017-05-24	133.97	134.28	133.17	133.49	938046
2017-05-25	133.49	135.02	133.49	134.89	457585
2017-05-26	133.86	134.60	133.55	134.20	731781
2017-05-30	133.06	133.81	133.00	133.41	1020211
2017-05-31	133.06	133.34	131.62	131.99	1435978
2017-06-01	132.90	133.83	132.62	133.81	707652
2017-06-02	134.62	134.79	133.55	134.70	334251
2017-06-05	132.90	133.83	132.78	133.16	519515
2017-06-06	132.36	133.32	132.34	132.62	614464
2017-06-07	133.79	134.46	133.10	133.99	413566
2017-06-08	134.51	135.09	133.66	135.01	312369
2017-06-09	134.23	134.45	128.66	130.03	1203946
2017-06-12	129.22	129.57	126.03	129.08	1941373
2017-06-13	131.20	132.09	130.35	131.93	1374077
2017-06-14	132.41	132.55	129.04	130.15	857730
2017-06-15	127.87	128.15	127.00	127.58	1551767
2017-06-16	129.20	130.09	128.78	129.63	925298
2017-06-19	131.19	131.82	130.78	131.45	387954
2017-06-20	130.63	131.06	128.43	128.49	604063
2017-06-21	128.58	130.63	128.50	130.43	710622
2017-06-22	130.28	130.79	129.68	130.02	660598
2017-06-23	132.94	135.42	132.90	134.64	1276120
2017-06-26	135.81	136.07	133.66	133.78	978350
2017-06-27	134.72	134.90	132.29	132.37	1783844
2017-06-28	133.22	135.28	132.50	134.99	773881
2017-06-29	132.67	133.18	128.35	129.60	1988535
2017-06-30	131.11	131.48	129.88	130.31	899490
2017-07-03	131.10	131.34	129.33	129.67	427905
2017-07-05	129.49	131.57	129.44	131.48	796398
2017-07-06	130.79	131.77	130.10	131.22	832023
2017-07-07	131.83	133.54	131.83	132.89	588912
2017-07-10	134.00	135.05	133.51	134.81	440027
2017-07-11	133.70	136.06	133.67	135.82	1100884
2017-07-12	136.61	137.55	136.28	137.04	841397
2017-07-13	136.76	137.57	136.37	136.85	484268
2017-07-14	138.04	140.05	137.89	139.92	1164712
2017-07-17	140.42	140.79	139.10	140.22	870023
2017-07-18	141.28	143.38	141.13	143.25	1252232
2017-07-19	148.62	150.82	147.96	150.63	2528756
2017-07-20	152.24	154.35	151.36	153.82	2971549
2017-07-21	153.09	154.35	152.65	154.29	938449
2017-07-24	153.88	154.50	153.06	153.74	1272858
2017-07-25	154.35	154.38	152.56	152.73	974605
2017-07-26	153.00	154.70	152.91	154.53	768752
2017-07-27	154.90	155.73	151.48	153.24	1019396
2017-07-28	151.70	152.88	151.65	152.53	539053
2017-07-31	151.74	152.34	149.91	150.33	874730
2017-08-01	151.95	152.10	150.57	150.92	391582
2017-08-02	152.57	152.89	150.31	151.02	855206
2017-08-03	152.66	152.83	151.46	152.17	924664
2017-08-04	152.61	153.06	151.95	152.94	491180
2017-08-07	153.35	154.66	153.34	154.42	476133
2017-08-08	154.48	155.20	152.91	153.13	491419
2017-08-09	152.66	153.73	152.35	153.56	547136
2017-08-10	152.46	152.50	150.09	150.18	844821
2017-08-11	149.39	151.34	148.95	151.19	416941
2017-08-14	150.86	153.30	150.84	152.61	552581
2017-08-15	151.45	152.63	151.34	152.46	376849
2017-08-16	152.20	154.13	152.04	153.67	518955
2017-08-17	152.86	153.19	150.60	150.65	485999
2017-08-18	152.00	152.61	150.98	152.26	688797
2017-08-21	152.16	152.30	150.94	151.59	562571
2017-08-22	151.90	154.81	151.87	154.37	839074
2017-08-23	153.90	154.20	153.13	153.40	532284
2017-08-24	153.29	153.90	152.71	153.45	400185
2017-08-25	153.74	154.80	153.55	154.22	535322
2017-08-28	153.67	154.36	153.39	154.12	261439
2017-08-29	153.63	155.53	153.50	155.15	575519
2017-08-30	153.84	155.30	153.42	154.81	834155
2017-08-31	154.92	156.67	154.59	156.31	787636
2017-09-01	157.16	157.57	156.38	157.28	739695
2017-09-05	155.91	156.46	153.47	154.81	493383
2017-09-06	156.31	157.28	155.88	156.48	496424
2017-09-07	159.01	160.94	158.32	160.86	1027833
2017-09-08	160.25	161.10	159.09	159.72	659432
2017-09-11	161.11	162.88	160.94	162.78	698228
2017-09-12	161.87	162.10	160.86	161.35	439352
2017-09-13	160.60	161.00	160.00	160.07	613937
2017-09-14	160.70	161.89	160.29	161.43	525541
2017-09-15	163.04	163.13	162.15	162.41	632294
2017-09-18	164.81	167.21	164.67	166.99	1293984
2017-09-19	168.64	168.69	167.67	168.29	992848
2017-09-20	167.92	168.00	163.73	165.19	990565
2017-09-21	165.53	166.10	164.17	165.77	1066002
2017-09-22	165.20	166.45	165.08	165.96	303614
2017-09-25	164.88	165.19	161.15	162.01	849425
2017-09-26	161.68	162.92	160.95	162.86	1180758
2017-09-27	163.20	167.90	163.07	166.94	1253877
2017-09-28	168.27	171.00	168.14	170.49	1477730
2017-09-29	170.10	171.53	169.62	171.20	1677090
2017-10-02	170.39	171.76	169.78	170.70	585737
2017-10-03	170.46	170.63	169.56	170.46	454400
2017-10-04	169.97	171.43	169.52	171.19	861199
2017-10-05	169.55	169.82	167.86	168.52	422380
2017-10-06	168.00	170.92	167.70	169.44	1224152
2017-10-09	169.46	170.65	169.30	170.14	352911
2017-10-10	170.27	171.18	168.92	171.18	522316
2017-10-11	171.36	173.06	171.08	172.90	859053
2017-10-12	172.06	174.89	171.95	173.61	1302029
2017-10-13	176.57	176.87	175.58	176.30	809522
2017-10-16	175.81	176.60	175.41	176.59	743193
2017-10-17	176.01	176.69	174.49	176.34	1055281
2017-10-18	175.84	175.97	168.62	171.73	2715860
2017-10-19	174.03	176.29	173.42	176.02	1120103
2017-10-20	176.01	176.22	174.69	175.22	1091296
2017-10-23	177.95	179.28	177.29	178.07	1240673
2017-10-24	177.81	178.49	177.25	178.43	614351
2017-10-25	178.50	178.98	175.72	177.36	560151
2017-10-26	177.53	178.54	176.87	177.82	428073
2017-10-27	178.25	179.26	177.13	178.93	703837
2017-10-30	178.29	178.84	177.29	177.93	1268261
2017-10-31	179.66	180.97	179.63	180.75	526466
2017-11-01	182.68	182.98	179.54	181.40	942043
2017-11-02	181.34	182.44	180.89	182.25	553712
2017-11-03	183.55	184.65	182.59	184.58	470231
2017-11-06	183.98	185.39	182.93	184.92	503206
2017-11-07	183.12	183.98	183.07	183.52	611828
2017-11-08	182.05	182.79	181.17	181.51	677197
2017-11-09	178.48	178.98	176.22	178.01	685139
2017-11-10	178.71	179.70	178.19	179.60	692084
2017-11-13	178.01	179.18	177.79	178.85	415658
2017-11-14	179.90	180.48	178.65	180.34	382835
2017-11-15	177.84	178.69	176.55	177.91	494385
2017-11-16	179.67	181.92	179.50	181.79	1853691
2017-11-17	181.27	181.37	179.77	180.33	554103
2017-11-20	179.94	182.36	179.79	181.53	996713
2017-11-21	182.67	185.45	182.67	185.37	846225
2017-11-22	184.89	185.19	182.35	183.00	527060
2017-11-24	185.51	186.37	185.37	186.37	311379
2017-11-27	185.83	185.94	184.55	184.72	864477
2017-11-28	184.87	185.05	183.47	184.29	788290
2017-11-29	182.47	182.52	172.09	172.44	2544837
2017-11-30	175.86	176.55	173.78	175.52	1584585
2017-12-01	174.01	174.22	171.21	172.43	1143284
2017-12-04	175.19	175.31	168.35	169.33	1446152
2017-12-05	169.54	172.98	168.70	170.50	737754
2017-12-06	169.28	171.35	168.30	170.67	869467
2017-12-07	170.43	172.83	170.43	172.17	989734
2017-12-08	173.83	174.54	171.77	171.98	487002
2017-12-11	172.53	175.41	172.26	175.13	1572068
2017-12-12	173.30	173.58	171.80	172.16	1129584
2017-12-13	173.35	174.54	172.38	173.36	828923
2017-12-14	173.40	174.37	171.61	171.91	935511
2017-12-15	171.93	174.14	170.85	173.80	3118474
2017-12-18	175.47	177.05	174.96	176.37	1207853
2017-12-19	176.14	177.49	175.61	177.03	708746
2017-12-20	177.06	177.49	174.56	175.17	528421
2017-12-21	175.73	175.97	174.05	174.54	393445
2017-12-22	174.26	175.39	173.71	175.22	286025
2017-12-26	173.65	173.70	171.38	173.09	281368
2017-12-27	173.20	174.69	172.92	174.04	334756
2017-12-28	174.11	174.71	173.66	174.20	402134
2017-12-29	174.61	174.87	173.72	173.82	195087
2018-01-02	174.14	177.84	173.98	177.73	818602
2018-01-03	177.73	179.58	177.68	179.08	1054850
2018-01-04	180.49	181.77	179.40	180.75	915869
2018-01-05	180.84	183.45	180.75	182.87	516070
2018-01-08	183.19	184.46	182.81	183.83	763915
2018-01-09	184.07	184.17	181.24	182.84	854396
2018-01-10	181.39	181.55	179.33	180.71	669201
2018-01-11	180.08	180.23	177.91	178.55	831917
2018-01-12	181.11	181.47	179.94	180.87	710316
2018-01-16	187.70	188.50	185.26	186.38	1518915
2018-01-17	194.99	201.20	194.76	199.18	2653357
2018-01-18	202.18	205.58	201.81	203.36	3618702
2018-01-19	205.22	206.03	203.17	205.52	1123103
2018-01-22	204.50	205.54	203.30	205.54	1002342
2018-01-23	204.42	205.92	204.05	205.43	559919
2018-01-24	203.51	204.01	200.47	202.25	670467
2018-01-25	207.14	208.58	200.65	200.83	1380191
2018-01-26	204.04	206.67	203.73	206.51	1069211
2018-01-29	204.34	204.59	201.93	204.02	1064510
2018-01-30	202.86	203.42	200.03	200.23	744903
2018-01-31	202.39	203.66	202.00	202.96	701847
2018-02-01	202.08	203.40	200.41	201.42	741503
2018-02-02	199.34	199.50	194.47	194.57	917344
2018-02-05	193.34	196.57	186.56	186.68	912604
2018-02-06	186.69	194.29	185.84	194.11	2881188
2018-02-07	191.10	191.60	187.00	187.15	1275462
2018-02-08	186.88	187.37	178.20	179.90	1767151
2018-02-09	182.07	184.91	175.88	183.67	2070909
2018-02-12	183.33	187.39	183.07	186.34	1563418
2018-02-13	185.28	186.24	183.83	185.24	496260
2018-02-14	183.71	192.08	183.55	191.34	930584
2018-02-15	193.21	195.20	190.97	194.90	1125936
2018-02-16	192.86	195.30	192.05	192.23	738917
2018-02-20	191.99	197.39	191.97	195.52	764024
2018-02-21	196.74	197.98	194.27	194.41	703375
2018-02-22	195.73	196.03	192.52	193.29	796493
2018-02-23	193.95	197.09	193.66	196.82	741726
2018-02-26	200.10	201.00	198.36	200.84	1172167
2018-02-27	198.98	200.53	197.44	197.44	861135
2018-02-28	198.22	198.74	195.00	195.39	623664
2018-03-01	193.16	194.91	189.03	191.93	901900
2018-03-02	190.50	193.88	189.09	193.57	695995
2018-03-05	194.72	199.59	194.38	198.35	730709
2018-03-06	200.03	203.39	199.29	202.84	1538988
2018-03-07	204.38	206.42	202.84	206.05	1308314
2018-03-08	206.95	207.23	204.30	205.02	458351
2018-03-09	207.40	209.89	206.93	209.41	645118
2018-03-12	210.90	212.75	210.32	211.30	788773
2018-03-13	212.77	213.60	207.12	208.02	656860
2018-03-14	212.35	212.47	209.29	211.53	733383
2018-03-15	214.30	215.48	212.75	214.44	700532
2018-03-16	213.54	214.58	212.56	214.06	821954
2018-03-19	214.00	214.10	210.03	212.75	1063277
2018-03-20	210.55	214.30	210.48	212.60	790377
2018-03-21	213.09	216.00	212.35	213.73	465429
2018-03-22	210.08	212.02	204.46	204.72	1008317
2018-03-23	205.52	206.27	199.03	199.11	1148964
2018-03-26	205.01	207.53	202.09	207.45	776788
2018-03-27	207.18	207.92	198.88	200.29	681947
2018-03-28	197.49	199.16	193.18	194.53	2776641
2018-03-29	195.85	200.42	194.83	198.56	1193191
2018-04-02	197.47	199.16	190.63	193.05	705154
2018-04-03	197.60	200.09	196.40	199.43	1165627
2018-04-04	191.66	198.31	191.49	198.26	1704940
2018-04-05	199.44	200.93	197.27	198.68	861228
2018-04-06	197.49	199.28	194.01	194.63	837891
2018-04-09	198.01	202.57	196.89	198.53	774051
2018-04-10	204.42	207.07	202.00	205.55	886008
2018-04-11	204.14	206.70	203.88	205.55	855456
2018-04-12	205.87	207.32	205.07	206.24	1044524
2018-04-13	205.83	207.15	204.83	205.65	526032
2018-04-16	207.64	207.97	205.56	206.70	828649
2018-04-17	208.48	213.35	207.84	212.70	1233033
2018-04-18	208.75	208.75	203.00	206.32	1700560
2018-04-19	203.51	203.62	194.19	195.10	2623933
2018-04-20	194.83	195.99	192.30	193.02	1729163
2018-04-23	194.44	195.28	190.65	191.32	808233
2018-04-24	196.02	197.07	191.67	194.05	1147571
2018-04-25	193.65	193.83	190.32	191.66	830314
2018-04-26	193.94	195.98	193.30	195.68	875575
2018-04-27	194.48	194.65	191.18	191.75	1109627
2018-04-30	189.62	190.21	187.63	188.45	646061
2018-05-01	188.50	191.76	187.98	191.44	484370
2018-05-02	191.21	192.19	189.97	190.34	509486
2018-05-03	192.52	193.80	189.95	192.75	1588209
2018-05-04	191.25	196.30	190.74	195.51	788385
2018-05-07	194.84	195.55	194.00	194.88	570346
2018-05-08	192.75	194.38	192.14	193.87	843844
2018-05-09	194.87	198.09	194.64	197.95	518215
2018-05-10	199.33	201.12	199.00	201.07	414392
2018-05-11	199.88	200.61	198.29	198.80	405005
2018-05-14	201.42	203.67	201.30	201.94	406829
2018-05-15	201.09	201.26	197.64	199.93	569662
2018-05-16	200.96	202.97	200.82	202.88	490931
2018-05-17	203.49	204.16	201.22	202.38	524389
2018-05-18	200.79	201.15	196.68	197.34	1002084
2018-05-21	202.32	202.89	200.91	202.51	1089012
2018-05-22	202.99	203.63	201.55	202.54	463598
2018-05-23	198.12	200.20	197.65	200.20	719293
2018-05-24	200.36	201.08	198.63	200.83	325335
2018-05-25	199.46	201.25	198.80	201.10	309826
2018-05-29	196.01	198.58	194.46	195.60	653969
2018-05-30	197.00	198.65	196.11	197.10	583230
2018-05-31	198.37	198.86	194.81	196.65	785682
2018-06-01	200.39	202.24	198.80	202.16	518039
2018-06-04	203.56	204.15	202.34	203.92	441303
2018-06-05	208.63	209.84	207.47	209.32	610988
2018-06-06	210.10	213.81	209.19	213.61	569890
2018-06-07	211.05	211.33	205.91	207.56	923452
2018-06-08	207.40	208.28	205.29	207.45	837452
2018-06-11	209.76	210.76	209.23	209.86	528100
2018-06-12	208.68	210.16	207.33	209.34	363880
2018-06-13	213.32	215.51	212.61	213.75	998927
2018-06-14	215.09	216.90	214.61	215.89	710770
2018-06-15	215.00	215.50	213.81	214.82	821499
2018-06-18	209.84	211.29	208.55	211.10	603069
2018-06-19	203.76	206.44	201.78	206.18	749336
2018-06-20	205.59	206.56	204.42	205.50	542314
2018-06-21	206.84	206.95	203.52	204.24	893368
2018-06-22	207.03	207.62	204.10	206.37	730895
2018-06-25	201.36	201.49	195.79	196.65	1059964
2018-06-26	198.72	199.29	197.25	197.97	1106469
2018-06-27	199.74	200.39	193.73	193.90	662989
2018-06-28	190.69	193.66	190.04	193.58	887470
2018-06-29	198.02	199.54	197.60	197.97	894270
2018-07-02	193.62	195.38	189.81	195.25	1963203
2018-07-03	193.44	194.90	191.27	191.47	435094
2018-07-05	195.68	196.67	194.52	195.99	540929
2018-07-06	194.19	197.84	194.16	197.32	380325
2018-07-09	199.98	200.22	197.44	199.11	1242631
2018-07-10	200.47	200.69	198.55	199.43	977271
2018-07-11	196.70	197.49	193.33	193.59	842493
2018-07-12	196.80	199.37	196.27	199.33	625206
2018-07-13	200.32	200.32	198.57	199.19	423220
2018-07-16	199.86	201.14	199.37	200.08	1153584
2018-07-17	199.81	204.88	199.39	204.34	1383932
2018-07-18	213.09	218.48	212.75	217.90	3615223
2018-07-19	215.75	216.70	214.65	215.26	842977
2018-07-20	216.71	221.46	216.71	219.81	1378856
2018-07-23	219.57	221.66	217.00	220.78	930504
2018-07-24	219.46	219.87	213.16	213.70	918495
2018-07-25	215.72	219.07	214.89	218.97	2269692
2018-07-26	216.07	216.84	214.23	216.65	1510988
2018-07-27	216.86	217.51	212.43	213.30	920591
2018-07-30	216.43	216.60	213.61	214.50	692617
2018-07-31	215.15	216.30	213.96	214.00	1162251
2018-08-01	214.01	215.37	212.74	213.91	802512
2018-08-02	212.67	216.12	212.20	215.82	613856
2018-08-03	214.06	214.93	212.35	214.78	456118
2018-08-06	212.99	213.76	212.38	213.57	501035
2018-08-07	214.54	215.00	212.97	213.56	537582
2018-08-08	213.65	214.37	212.89	213.00	491845
2018-08-09	213.22	213.39	209.03	209.17	1016754
2018-08-10	204.74	205.60	202.65	203.89	851479
2018-08-13	204.91	206.04	204.50	204.70	914403
2018-08-14	207.14	207.33	204.93	205.61	408815
2018-08-15	201.27	201.60	195.82	197.14	1281397
2018-08-16	198.27	199.60	197.27	197.86	1250643
2018-08-17	194.74	197.66	193.90	197.37	730907
2018-08-20	198.83	199.95	197.52	199.49	538303
2018-08-21	199.81	201.61	199.49	200.49	699047
2018-08-22	200.14	201.15	199.21	200.81	385877
2018-08-23	201.83	202.22	199.36	199.54	374625
2018-08-24	201.69	203.18	201.52	202.98	301912
2018-08-27	206.16	209.23	205.48	208.59	546188
2018-08-28	207.62	208.06	204.94	206.69	437553
2018-08-29	205.58	207.57	205.51	206.82	401527
2018-08-30	205.38	206.85	204.73	205.20	352816
2018-08-31	204.30	205.66	203.70	205.05	388412
2018-09-04	199.05	199.90	197.33	199.48	692997
2018-09-05	197.80	198.15	194.20	195.12	633868
2018-09-06	191.56	192.13	183.43	184.45	2100294
2018-09-07	181.20	184.43	180.28	180.87	889639
2018-09-10	187.63	187.71	184.58	185.67	1003799
2018-09-11	182.46	183.85	181.28	183.37	610484
2018-09-12	177.38	177.48	172.69	175.37	3094681
2018-09-13	182.31	184.63	181.15	182.00	2444871
2018-09-14	183.44	185.01	182.27	184.35	1095359
2018-09-17	184.05	185.04	182.75	183.09	574955
2018-09-18	184.71	187.61	184.71	186.57	686955
2018-09-19	186.68	189.28	186.28	189.05	1053818
2018-09-20	191.19	192.06	189.84	191.49	561219
2018-09-21	189.44	190.10	187.96	188.43	1116660
2018-09-24	190.76	191.58	189.44	191.47	509371
2018-09-25	192.12	192.35	189.16	190.21	515860
2018-09-26	186.80	191.30	186.59	188.80	700978
2018-09-27	188.11	189.84	187.74	188.74	298676
2018-09-28	185.53	188.27	185.46	188.02	609779
2018-10-01	190.87	192.52	189.51	190.08	517779
2018-10-02	188.27	192.34	188.27	190.16	421041
2018-10-03	191.26	192.34	189.94	191.81	826598
2018-10-04	190.94	191.08	184.90	187.46	610391
2018-10-05	185.90	186.98	181.59	183.79	691189
2018-10-08	181.00	182.88	179.69	181.68	603851
2018-10-09	180.68	183.96	180.39	182.95	596040
2018-10-10	174.61	176.52	171.85	171.92	1515909
2018-10-11	176.09	180.18	169.59	171.78	1665255
2018-10-12	175.46	176.34	171.35	174.28	906090
2018-10-15	173.42	175.12	172.83	173.35	672583
2018-10-16	178.38	182.24	177.78	181.72	823560
2018-10-17	187.58	189.25	183.31	185.01	1709514
2018-10-18	182.38	182.80	175.85	176.44	847655
2018-10-19	176.19	178.24	173.71	175.76	740403
2018-10-22	176.46	177.02	174.26	176.33	518606
2018-10-23	167.53	174.42	167.26	172.95	1260767
2018-10-24	167.30	167.70	157.95	158.16	1942808
2018-10-25	165.15	170.29	163.69	169.04	1067748
2018-10-26	164.40	169.16	162.26	166.21	875977
2018-10-29	168.52	169.70	160.38	163.37	745465
2018-10-30	166.10	169.41	165.66	168.74	1307510
2018-10-31	170.96	173.09	169.98	172.36	731417
2018-11-01	171.03	176.06	169.65	175.72	1352798
2018-11-02	178.07	178.68	172.82	174.99	948383
2018-11-05	172.49	173.50	169.71	172.86	567371
2018-11-06	174.31	177.67	174.05	177.43	1493807
2018-11-07	178.26	178.52	176.09	177.42	1039424
2018-11-08	175.33	177.36	174.20	174.99	1891404
2018-11-09	172.55	175.86	171.75	175.50	1748049
2018-11-12	170.13	170.28	167.05	169.00	2888225
2018-11-13	169.83	173.69	169.49	170.89	1433131
2018-11-14	173.59	174.58	172.03	172.73	1166744
2018-11-15	169.46	176.80	168.96	176.79	2028751
2018-11-16	170.09	171.04	167.89	168.99	3096814
2018-11-19	168.25	168.54	163.39	163.59	1476500
2018-11-20	157.04	163.09	156.58	161.33	2125550
2018-11-21	164.30	166.50	163.90	163.91	1074046
2018-11-23	162.12	164.53	162.12	163.66	742781
2018-11-26	165.14	167.66	164.29	167.43	1056848
2018-11-27	166.73	168.17	165.63	167.41	544273
2018-11-28	170.28	174.42	167.75	174.31	613256
2018-11-29	172.53	173.25	170.96	171.52	1079747
2018-11-30	168.96	171.45	168.36	171.35	1360927
2018-12-03	173.86	178.20	173.13	177.66	2413292
2018-12-04	175.59	176.31	169.38	169.64	1625345
2018-12-06	164.53	166.50	162.26	166.35	1097304
2018-12-07	164.85	165.92	158.90	159.53	1412183
2018-12-10	161.52	163.08	158.81	161.41	915817
2018-12-11	163.82	164.85	160.46	161.47	1475544
2018-12-12	166.35	167.34	164.74	165.22	917723
2018-12-13	165.02	165.61	163.71	164.09	698173
2018-12-14	162.41	164.18	160.82	161.03	692515
2018-12-17	161.00	164.20	159.62	160.60	686481
2018-12-18	163.18	164.73	161.77	162.58	710212
2018-12-19	159.95	162.98	153.34	153.88	1580700
2018-12-20	156.21	156.76	151.69	152.68	2719389
2018-12-21	151.77	152.59	148.00	148.45	1805729
2018-12-24	149.14	150.49	144.81	145.01	321523
2018-12-26	146.49	153.01	144.50	152.92	634468
2018-12-27	149.84	154.41	149.57	154.39	725797
2018-12-28	157.54	157.69	154.76	155.09	676532
2018-12-31	156.04	157.03	153.95	155.62	356542
2019-01-02	154.28	157.25	153.84	156.30	602513
2019-01-03	151.19	152.22	147.38	147.68	1078587
2019-01-04	150.65	154.96	150.04	154.07	589459
2019-01-07	156.50	159.26	155.82	157.59	971903
2019-01-08	158.50	158.77	155.55	156.43	531710
2019-01-09	161.90	163.63	160.97	162.92	779913
2019-01-10	161.29	163.05	160.51	162.61	1028088
2019-01-11	161.50	163.37	160.87	162.02	639623
2019-01-14	160.10	160.35	158.26	158.69	680216
2019-01-15	158.92	160.89	158.28	159.23	482691
2019-01-16	159.17	159.39	157.19	157.28	537639
2019-01-17	155.78	158.63	155.22	157.54	952993
2019-01-18	159.18	164.01	158.86	162.70	1664748
2019-01-22	160.90	161.00	157.97	159.50	968554
2019-01-23	163.33	164.05	160.66	162.12	1458921
2019-01-24	167.53	169.54	167.29	168.90	1385692
2019-01-25	173.21	176.84	172.63	176.66	1352946
2019-01-28	171.74	175.43	171.24	174.15	2261164
2019-01-29	174.44	174.78	172.33	174.61	966787
2019-01-30	175.15	177.59	173.74	177.19	687639
2019-01-31	174.71	176.51	174.26	175.03	562088
2019-02-01	176.79	178.63	176.18	178.41	795046
2019-02-04	178.43	179.72	177.86	179.56	542958
2019-02-05	179.81	182.13	179.56	181.61	650771
2019-02-06	184.05	187.05	184.02	186.86	1554920
2019-02-07	183.56	184.01	180.31	181.10	1474535
2019-02-08	178.11	181.57	177.84	181.07	633096
2019-02-11	179.42	179.89	178.07	178.52	653367
2019-02-12	180.32	183.26	180.32	182.79	901604
2019-02-13	182.62	183.60	182.09	182.31	653833
2019-02-14	183.18	184.87	182.66	184.33	1060061
2019-02-15	185.09	185.10	183.50	184.37	824398
2019-02-19	180.94	183.60	180.93	182.46	900465
2019-02-20	181.87	184.27	181.81	183.85	600373
2019-02-21	181.81	183.29	181.14	182.53	712688
2019-02-22	184.31	185.13	183.31	184.89	495574
2019-02-25	187.80	188.27	186.29	186.99	737166
2019-02-26	185.31	186.47	184.69	185.36	660583
2019-02-27	185.13	185.13	182.27	184.12	387931
2019-02-28	183.32	183.86	182.57	182.87	318483
2019-03-01	184.41	185.27	183.16	185.11	389767
2019-03-04	185.36	186.73	183.56	185.66	558355
2019-03-05	184.65	185.78	184.15	184.53	258749
2019-03-06	184.30	184.38	181.04	181.16	499251
2019-03-07	180.13	180.15	176.93	177.52	648294
2019-03-08	175.96	178.97	175.57	178.84	415717
2019-03-11	178.34	182.10	178.31	181.09	609942
2019-03-12	182.00	183.53	180.81	182.51	509045
2019-03-13	183.75	183.99	182.39	182.53	418495
2019-03-14	183.25	184.28	182.73	183.29	524086
2019-03-15	187.64	192.96	187.61	192.81	1445135
2019-03-18	190.53	191.43	189.38	190.64	589531
2019-03-19	191.59	192.55	189.39	190.81	683603
2019-03-20	190.49	192.69	188.39	191.14	584146
2019-03-21	189.95	195.46	189.94	194.36	770192
2019-03-22	191.36	191.89	187.45	187.75	937018
2019-03-25	186.33	187.94	185.18	186.33	1028652
2019-03-26	186.19	187.95	186.07	187.29	414810
2019-03-27	187.13	187.96	183.10	184.06	786734
2019-03-28	183.60	184.97	182.77	184.20	312074
2019-03-29	186.28	188.42	185.50	188.05	687523
2019-04-01	191.24	193.00	190.76	192.48	647605
2019-04-02	193.98	194.18	192.36	193.84	498289
2019-04-03	197.16	198.69	196.58	197.74	691712
2019-04-04	198.25	199.02	197.43	198.38	437451
2019-04-05	200.57	201.72	200.50	201.39	503297
2019-04-08	202.00	203.68	201.63	203.56	503646
2019-04-09	202.10	203.01	201.07	201.57	708322
2019-04-10	200.09	200.72	198.59	199.79	611600
2019-04-11	197.72	199.25	197.29	197.91	453259
2019-04-12	201.83	202.88	200.67	202.82	430987
2019-04-15	201.28	201.73	199.01	199.84	389440
2019-04-16	201.38	204.46	201.08	203.62	755311
2019-04-17	208.38	208.90	200.58	203.36	1280514
2019-04-18	206.05	207.03	204.58	205.91	1008139
2019-04-22	204.62	205.87	203.73	205.51	357497
2019-04-23	204.11	206.11	204.03	205.29	438342
2019-04-24	205.56	207.81	205.20	205.41	485662
2019-04-25	206.86	207.31	204.02	206.21	756667
2019-04-26	204.87	207.26	203.18	207.20	637927
2019-04-29	205.91	207.26	205.06	206.41	365821
2019-04-30	206.64	209.01	206.29	208.82	337454
2019-05-01	209.92	210.87	206.37	206.39	391204
2019-05-02	206.54	207.48	204.09	205.93	405461
2019-05-03	206.77	208.69	206.22	208.68	345215
2019-05-06	202.24	205.54	201.05	205.17	413270
2019-05-07	203.00	203.00	198.41	200.69	623128
2019-05-08	201.69	203.57	200.90	201.43	573425
2019-05-09	198.38	199.94	194.74	198.99	687995
2019-05-10	198.11	200.00	195.43	198.74	780170
2019-05-13	193.40	193.98	189.92	190.44	993982
2019-05-14	195.34	198.97	194.73	198.04	1036743
2019-05-15	195.14	202.10	194.96	200.63	711293
2019-05-16	200.54	203.67	200.06	202.14	708613
2019-05-17	201.86	204.46	200.75	201.20	700321
2019-05-20	193.87	195.27	188.87	190.48	1287293
2019-05-21	194.50	195.16	193.08	193.75	736648
2019-05-22	191.48	193.84	191.48	191.53	505261
2019-05-23	189.57	191.46	188.80	190.62	835458
2019-05-24	191.97	192.66	189.67	189.80	432246
2019-05-28	192.62	193.38	190.89	190.99	665657
2019-05-29	188.56	190.08	186.90	188.56	1154124
2019-05-30	189.15	191.25	188.81	189.89	465508
2019-05-31	188.62	189.89	187.68	188.05	777434
2019-06-03	188.58	189.85	186.31	186.98	527304
2019-06-04	188.97	190.56	188.11	190.46	922573
2019-06-05	191.83	192.21	188.81	189.40	356430
2019-06-06	190.67	193.10	190.22	192.76	399308
2019-06-07	195.63	198.46	194.96	196.62	482324
2019-06-10	196.27	199.43	196.16	198.26	755913
2019-06-11	202.36	202.66	199.06	200.10	520439
2019-06-12	199.55	199.55	196.73	196.82	464528
2019-06-13	197.76	198.14	197.01	197.93	268328
2019-06-14	191.55	193.14	190.50	192.02	482308
2019-06-17	192.00	192.43	189.54	189.64	476368
2019-06-18	189.49	195.80	189.49	194.72	1358913
2019-06-19	196.47	198.22	195.32	196.82	358152
2019-06-20	203.11	203.61	200.49	201.66	431123
2019-06-21	201.30	202.80	200.41	202.27	562895
2019-06-24	203.39	203.86	201.88	202.80	476826
2019-06-25	202.80	203.09	198.12	199.04	535428
2019-06-26	204.39	204.97	203.08	204.39	784528
2019-06-27	204.69	205.53	204.09	204.99	345095
2019-06-28	209.27	209.77	207.62	207.93	404955
2019-07-01	215.97	216.59	212.97	214.97	634495
2019-07-02	214.52	215.27	213.36	214.42	572416
2019-07-03	213.83	214.79	213.39	213.83	297097
2019-07-05	209.53	210.38	207.19	209.75	428588
2019-07-08	208.57	209.51	206.82	208.03	425423
2019-07-09	205.89	207.31	205.30	206.61	529993
2019-07-10	207.50	209.31	206.97	208.12	986486
2019-07-11	209.61	209.75	207.30	208.74	269588
2019-07-12	208.04	209.06	207.38	208.18	427371
2019-07-15	208.32	209.19	206.05	206.76	681252
2019-07-16	205.40	206.93	204.36	205.00	639158
2019-07-17	217.65	219.58	215.21	217.67	2050484
2019-07-18	221.69	226.99	221.57	226.65	1753504
2019-07-19	223.19	224.93	223.11	223.62	790548
2019-07-22	225.29	228.12	225.29	227.74	787505
2019-07-23	230.87	231.33	229.32	230.21	831074
2019-07-24	230.19	234.50	230.01	234.06	786822
2019-07-25	232.76	232.97	229.72	230.05	521705
2019-07-26	232.22	232.41	230.83	230.85	399687
2019-07-29	230.61	231.26	229.39	230.97	325862
2019-07-30	227.66	229.41	227.33	228.34	465209
2019-07-31	227.06	227.36	221.21	222.81	519500
2019-08-01	225.98	229.97	219.18	221.44	834228
2019-08-02	222.54	222.54	218.19	219.91	555708
2019-08-05	216.38	216.42	210.30	212.13	693852
2019-08-06	215.58	216.54	212.55	214.89	481421
2019-08-07	213.57	216.24	212.40	215.70	428681
2019-08-08	216.90	220.55	216.67	220.03	627846
2019-08-09	216.83	217.36	213.22	215.99	415090
2019-08-12	216.05	216.61	213.70	214.45	292047
2019-08-13	212.72	220.80	211.39	219.20	598498
2019-08-14	210.82	212.25	207.07	208.72	914050
2019-08-15	209.34	211.33	207.58	209.86	678337
2019-08-16	209.29	213.33	209.09	212.85	598405
2019-08-19	216.82	217.43	215.13	215.69	337644
2019-08-20	215.64	216.22	214.08	214.69	275212
2019-08-21	218.61	218.61	216.51	217.03	298062
2019-08-22	216.31	216.84	213.66	215.26	376117
2019-08-23	213.63	216.50	209.60	210.50	602329
2019-08-26	213.86	214.44	212.31	213.99	296765
2019-08-27	215.31	215.67	213.10	214.07	359673
2019-08-28	213.18	215.94	212.35	215.75	317536
2019-08-29	220.05	221.87	219.53	219.74	370362
2019-08-30	223.27	224.01	220.12	222.61	357642
2019-09-03	220.65	221.58	218.90	220.02	613356
2019-09-04	224.74	227.45	224.18	227.27	443777
2019-09-05	236.35	238.03	235.70	237.09	982341
2019-09-06	238.19	240.11	237.17	238.56	872124
2019-09-09	239.08	242.32	238.89	241.33	536701
2019-09-10	240.07	241.67	238.11	241.67	735545
2019-09-11	241.68	245.24	241.24	245.24	782459
2019-09-12	245.10	248.21	244.60	246.83	827995
2019-09-13	250.36	251.23	248.37	248.99	934047
2019-09-16	246.08	247.33	245.39	246.21	398937
2019-09-17	245.66	248.42	245.20	248.10	735586
2019-09-18	248.71	250.54	246.61	249.79	521048
2019-09-19	250.43	252.11	249.59	249.59	416358
2019-09-20	250.70	250.88	244.67	245.79	838119
2019-09-23	246.19	249.25	245.84	248.48	349268
2019-09-24	248.74	249.94	245.14	246.39	607357
2019-09-25	242.67	248.03	241.17	247.53	541791
2019-09-26	249.56	249.64	246.47	248.04	621176
2019-09-27	247.07	248.05	241.32	243.71	571819
2019-09-30	244.98	249.41	244.82	248.42	512091
2019-10-01	249.17	250.17	244.68	245.39	656158
2019-10-02	243.49	243.52	238.29	240.29	712471
2019-10-03	240.91	244.88	238.54	244.35	548893
2019-10-04	244.47	246.36	244.18	246.04	524443
2019-10-07	247.41	249.43	247.18	247.42	562886
2019-10-08	244.05	245.60	241.51	242.08	577353
2019-10-09	245.56	247.95	244.84	246.27	437633
2019-10-10	249.14	254.24	248.38	251.49	836633
2019-10-11	258.40	262.46	257.74	260.00	1041100
2019-10-14	259.82	262.00	259.09	261.64	731803
2019-10-15	263.44	269.39	263.01	267.54	1269317
2019-10-16	260.26	260.70	253.53	254.47	1731682
2019-10-17	256.19	257.17	253.26	253.76	1546221
2019-10-18	253.99	255.30	252.33	254.42	1645121
2019-10-21	257.78	261.00	257.10	260.43	839647
2019-10-22	258.81	260.27	255.07	255.29	828422
2019-10-23	254.85	257.95	253.59	257.66	924662
2019-10-24	260.80	265.48	260.65	264.97	647707
2019-10-25	262.45	264.70	261.88	263.99	555802
2019-10-28	267.39	268.36	265.88	266.51	684755
2019-10-29	268.88	269.26	264.24	264.60	510496
2019-10-30	263.16	266.02	261.08	265.65	497284
2019-10-31	265.30	265.30	261.32	261.97	634995
2019-11-01	267.21	270.84	266.16	270.60	619244
2019-11-04	272.60	275.00	272.09	273.18	664631
2019-11-05	271.82	273.93	271.00	271.80	406295
2019-11-06	269.55	270.13	267.81	268.74	909455
2019-11-07	269.08	270.77	267.20	267.65	564073
2019-11-08	265.79	268.20	264.69	267.29	746548
2019-11-11	266.15	267.49	265.13	266.72	454891
2019-11-12	268.20	269.15	266.61	267.59	341242
2019-11-13	268.03	270.49	267.31	269.92	426081
2019-11-14	268.65	270.46	268.15	269.73	547428
2019-11-15	274.31	275.52	273.58	274.97	670740
2019-11-18	273.07	276.23	271.81	273.47	440469
2019-11-19	272.95	273.24	270.40	271.55	470172
2019-11-20	271.30	272.00	267.00	268.87	415565
2019-11-21	269.45	269.51	266.59	267.03	655887
2019-11-22	269.87	270.23	264.81	266.22	619728
2019-11-25	268.36	271.75	268.13	271.15	412273
2019-11-26	273.72	273.84	271.21	271.47	454831
2019-11-27	271.20	271.65	270.08	271.48	383301
2019-11-29	273.43	273.43	270.43	270.62	267557
2019-12-02	270.11	270.21	263.92	265.59	777790
2019-12-03	263.14	265.00	261.11	264.84	934456
2019-12-04	268.96	270.41	268.14	269.76	447229
2019-12-05	272.81	275.18	271.40	273.84	639258
2019-12-06	280.80	281.97	278.60	280.09	724697
2019-12-09	282.12	282.50	277.43	277.52	431136
2019-12-10	277.89	280.28	277.23	279.11	380014
2019-12-11	278.44	284.36	278.44	284.04	465664
2019-12-12	281.70	287.28	281.30	287.24	856794
2019-12-13	288.53	291.83	287.11	289.89	722969
2019-12-16	291.23	293.95	291.23	292.97	552899
2019-12-17	296.98	297.09	293.06	294.84	401128
2019-12-18	294.83	295.66	291.91	292.16	478551
2019-12-19	290.65	291.83	289.14	291.82	410055
2019-12-20	292.75	294.36	292.31	293.59	824659
2019-12-23	295.50	297.42	295.45	296.14	424873
2019-12-24	293.99	295.19	291.30	294.93	219543
2019-12-26	295.04	296.55	294.23	296.34	191258
2019-12-27	297.45	298.50	296.15	296.67	316999
2019-12-30	296.42	296.70	293.65	294.89	338891
2019-12-31	294.98	296.49	293.36	295.94	298862
2020-01-02	301.27	303.32	300.61	302.83	573580
2020-01-03	298.04	300.75	297.66	297.95	410750
2020-01-06	293.17	295.72	292.43	295.58	617579
2020-01-07	298.67	301.22	297.41	298.79	478006
2020-01-08	300.66	303.19	299.94	301.89	536875
2020-01-09	303.28	303.91	300.28	301.38	579680
2020-01-10	300.05	300.51	295.56	296.18	447694
2020-01-13	298.68	301.62	297.50	301.45	405678
2020-01-14	299.15	305.90	298.47	302.55	609646
2020-01-15	301.60	302.95	299.75	300.08	505340
2020-01-16	302.55	302.94	299.55	301.08	547912
2020-01-17	300.90	301.05	299.27	300.04	743936
2020-01-21	298.11	301.25	297.47	298.40	573174
2020-01-22	300.56	301.66	296.01	296.25	1108613
2020-01-23	296.93	297.10	291.56	294.32	712991
2020-01-24	296.89	299.33	294.49	295.83	977783
2020-01-27	287.16	288.62	283.77	284.28	889254
2020-01-28	286.23	290.26	285.16	290.18	1636148
2020-01-29	296.07	298.29	293.71	296.14	967502
2020-01-30	290.79	294.70	290.54	294.38	794190
2020-01-31	288.00	288.25	280.17	280.66	1272806
2020-02-03	283.63	288.85	283.32	288.16	830843
2020-02-04	294.91	299.26	294.23	299.23	795433
2020-02-05	307.35	307.35	303.05	306.32	1042369
2020-02-06	307.53	309.61	306.62	309.55	698031
2020-02-07	304.67	305.63	303.20	304.97	1775905
2020-02-10	304.04	309.70	304.00	309.68	373030
2020-02-11	313.04	316.27	313.01	316.01	789870
2020-02-12	315.63	317.71	315.25	317.44	656051
2020-02-13	314.95	318.37	314.02	317.25	742245
2020-02-14	317.37	319.22	314.51	316.30	661436
2020-02-18	307.40	310.21	306.89	309.18	757296
2020-02-19	311.15	317.63	311.00	317.39	1093927
2020-02-20	315.85	316.58	310.44	313.47	1118367
2020-02-21	310.20	310.83	304.73	306.00	1134696
2020-02-24	289.05	295.23	288.27	290.40	1347506
2020-02-25	295.55	295.93	284.44	284.59	1166764
2020-02-26	289.45	292.31	285.59	286.32	861106
2020-02-27	278.86	286.85	275.87	277.23	1374017
2020-02-28	267.81	277.46	265.98	276.71	1649995
2020-03-02	279.62	287.49	275.47	287.49	1081349
2020-03-03	292.93	296.85	282.22	284.30	1916511
2020-03-04	292.39	301.99	289.98	301.61	1289473
2020-03-05	291.04	295.94	286.04	288.25	1454047
2020-03-06	284.46	288.24	281.29	288.11	1148547
2020-03-09	265.45	276.37	263.86	263.91	1759687
2020-03-10	277.99	280.35	265.00	279.76	1699187
2020-03-11	272.51	274.33	260.56	264.14	1195576
2020-03-12	245.42	254.86	237.55	240.75	2779799
2020-03-13	257.06	257.86	233.84	256.95	2637240
2020-03-16	220.65	248.21	209.62	229.36	1496857
2020-03-17	231.55	239.98	225.02	238.34	1642526
2020-03-18	213.36	226.29	191.25	196.99	3131863
2020-03-19	205.81	219.24	200.59	214.03	1634600
2020-03-20	225.15	237.32	215.59	216.10	2317061
2020-03-23	225.33	235.30	222.67	233.15	1731488
2020-03-24	254.33	260.53	250.80	260.21	1427683
2020-03-25	260.67	272.34	251.95	262.07	1211314
2020-03-26	262.89	277.14	261.61	275.90	1018606
2020-03-27	262.21	263.71	251.81	252.62	1518409
2020-03-30	263.57	270.13	260.69	268.03	1142444
2020-03-31	268.12	268.59	259.00	261.64	882245
2020-04-01	253.13	257.68	247.38	249.01	715760
2020-04-02	243.87	251.96	242.25	247.28	788593
2020-04-03	246.06	248.00	242.48	244.61	571690
2020-04-06	260.00	272.78	259.42	271.13	807554
2020-04-07	280.46	281.28	271.00	272.59	768203
2020-04-08	278.03	281.34	274.41	278.58	891687
2020-04-09	282.22	285.13	275.12	276.81	728870
2020-04-13	274.85	276.15	272.01	274.10	789364
2020-04-14	286.99	294.76	285.05	288.93	1700721
2020-04-15	276.92	284.54	275.05	282.49	1487648
2020-04-16	289.83	292.55	286.17	292.40	1212108
2020-04-17	301.25	301.43	293.61	295.65	899103
2020-04-20	291.65	298.01	291.44	291.58	510071
2020-04-21	286.07	287.55	278.57	281.09	663945
2020-04-22	290.00	295.47	288.23	294.97	596091
2020-04-23	290.94	297.16	288.31	289.40	730518
2020-04-24	289.89	292.46	285.97	291.84	464217
2020-04-27	293.79	294.76	290.28	290.90	689052
2020-04-28	297.59	297.59	291.09	291.42	532014
2020-04-29	296.30	304.76	295.35	303.71	968053
2020-04-30	301.36	301.53	287.06	288.43	846377
2020-05-01	283.86	283.86	278.20	279.06	862796
2020-05-04	279.60	283.23	275.96	283.18	1036890
2020-05-05	284.33	293.00	284.33	288.35	821558
2020-05-06	293.89	295.78	290.79	291.90	552396
2020-05-07	297.94	300.12	294.55	299.59	572565
2020-05-08	300.22	304.51	299.44	304.40	680613
2020-05-11	298.60	305.80	298.35	304.39	513752
2020-05-12	305.38	305.90	296.24	296.63	481727
2020-05-13	298.49	301.47	290.75	294.23	1142696
2020-05-14	286.17	303.76	283.31	302.55	1296832
2020-05-15	292.75	296.22	290.10	292.54	957224
2020-05-18	297.69	306.56	297.66	304.89	996978
2020-05-19	303.82	311.99	303.73	306.25	687447
2020-05-20	318.24	326.26	317.55	325.64	1085140
2020-05-21	322.60	324.46	317.30	318.99	639183
2020-05-22	315.97	319.50	314.32	319.36	365449
2020-05-26	322.46	325.38	319.38	319.86	540407
2020-05-27	318.99	319.60	311.11	318.53	808165
2020-05-28	321.26	329.08	319.41	319.97	798002
2020-05-29	325.45	329.98	324.24	329.51	649625
2020-06-01	323.88	327.16	323.50	326.73	526305
2020-06-02	331.69	335.02	328.77	334.73	717348
2020-06-03	340.51	347.46	338.85	346.30	693894
2020-06-04	347.85	353.39	347.00	353.11	884685
2020-06-05	359.00	364.16	356.16	357.22	899242
2020-06-08	350.97	351.57	343.11	349.25	1001689
2020-06-09	346.62	353.14	345.18	349.33	737187
2020-06-10	351.01	353.42	347.71	347.92	997947
2020-06-11	341.60	344.82	332.80	332.89	919350
2020-06-12	346.26	347.27	337.25	343.07	845129
2020-06-15	337.51	350.01	336.63	350.01	598297
2020-06-16	351.25	355.00	347.04	352.05	864185
2020-06-17	361.38	365.75	360.41	362.41	710382
2020-06-18	359.58	361.80	356.52	358.88	494677
2020-06-19	364.73	368.14	359.59	360.67	787088
2020-06-22	362.38	364.93	359.82	364.29	554909
2020-06-23	370.61	371.80	366.55	366.64	604161
2020-06-24	365.59	367.56	359.53	361.58	613503
2020-06-25	362.47	366.93	358.58	366.55	465134
2020-06-26	367.43	368.20	361.00	361.76	493110
2020-06-29	362.93	365.10	358.11	364.81	612793
2020-06-30	362.22	368.91	362.19	368.03	678628
2020-07-01	368.03	370.19	365.27	367.59	516687
2020-07-02	373.56	375.88	372.41	373.22	449374
2020-07-06	386.28	389.49	383.50	385.46	753175
2020-07-07	385.40	388.61	381.87	382.02	411038
2020-07-08	388.83	392.15	386.89	391.93	599359
2020-07-09	395.45	395.68	386.10	394.53	644229
2020-07-10	399.08	399.19	391.95	395.85	667219
2020-07-13	397.86	402.87	387.87	388.62	1083664
2020-07-14	386.63	397.55	385.41	396.83	880099
2020-07-15	387.17	387.69	372.51	375.43	1640262
2020-07-16	374.10	393.86	372.82	385.22	2240921
2020-07-17	385.43	387.05	380.11	383.59	1048656
2020-07-20	383.91	392.47	382.08	391.48	972587
2020-07-21	392.14	392.29	383.16	383.82	824723
2020-07-22	392.62	394.55	389.75	392.60	710393
2020-07-23	390.05	394.21	381.89	384.23	990813
2020-07-24	371.01	375.16	366.77	367.68	1628850
2020-07-27	377.99	383.79	376.26	381.78	1080323
2020-07-28	381.11	381.74	376.19	376.36	502037
2020-07-29	365.00	366.16	361.69	364.62	1446738
2020-07-30	355.85	362.82	354.86	362.73	1010681
2020-07-31	361.95	362.16	350.74	353.72	955150
2020-08-03	361.02	367.15	359.82	366.61	862525
2020-08-04	368.43	371.87	368.20	370.33	833393
2020-08-05	371.01	373.21	366.71	368.51	591410
2020-08-06	368.05	369.56	364.18	369.23	402208
2020-08-07	370.74	371.17	362.33	366.07	572522
2020-08-10	364.76	366.78	359.54	365.41	548039
2020-08-11	366.04	369.37	360.66	361.31	626975
2020-08-12	366.59	376.03	365.64	374.81	565452
2020-08-13	376.58	378.14	373.00	374.76	470694
2020-08-14	371.08	374.15	369.67	371.10	543901
2020-08-17	376.66	380.50	376.25	378.51	428473
2020-08-18	383.61	383.98	376.99	377.22	466784
2020-08-19	380.39	380.43	373.96	374.94	354439
2020-08-20	369.54	373.38	368.38	372.17	498299
2020-08-21	366.15	372.13	365.54	372.12	605460
2020-08-24	380.25	380.80	374.53	377.99	590814
2020-08-25	379.30	380.83	376.27	380.83	378636
2020-08-26	380.09	386.67	380.08	385.92	417767
2020-08-27	386.72	386.80	373.24	376.22	636264
2020-08-28	376.12	379.89	374.80	379.47	490244
2020-08-31	375.92	378.44	373.31	374.18	533313
2020-09-01	384.11	386.90	382.33	386.90	635052
2020-09-02	395.66	401.15	390.49	398.49	904307
2020-09-03	389.10	389.31	370.08	376.16	1259673
2020-09-04	365.50	371.00	352.86	367.42	1206478
2020-09-08	345.37	353.39	343.25	347.35	1541235
2020-09-09	357.97	361.54	353.51	359.37	847269
2020-09-10	364.27	366.81	355.03	357.00	678610
2020-09-11	364.00	367.15	357.59	359.23	678668
2020-09-14	369.77	369.98	365.36	367.94	576035
2020-09-15	374.55	374.76	369.10	370.25	717251
2020-09-16	372.00	372.98	362.36	362.38	973894
2020-09-17	355.51	367.63	355.14	366.74	901010
2020-09-18	370.29	370.91	359.93	366.34	912176
2020-09-21	355.31	363.00	352.57	362.62	658229
2020-09-22	363.99	365.10	358.73	364.64	971263
2020-09-23	365.21	366.58	356.93	357.56	709928
2020-09-24	354.65	363.59	353.68	360.16	768490
2020-09-25	352.82	361.11	351.09	360.48	724209
2020-09-28	365.90	371.49	364.35	371.06	822036
2020-09-29	370.07	375.88	369.57	374.00	608788
2020-09-30	368.78	373.25	367.50	369.27	867970
2020-10-01	375.53	382.65	374.42	382.01	891622
2020-10-02	372.40	375.72	370.00	370.00	711586
2020-10-05	375.15	382.40	374.91	382.11	650064
2020-10-06	374.20	377.38	368.56	370.11	686794
2020-10-07	374.43	376.53	371.63	375.80	550990
2020-10-08	376.77	380.95	376.44	380.89	686942
2020-10-09	385.80	389.98	385.77	388.99	539442
2020-10-12	395.43	401.00	395.43	399.04	840385
2020-10-13	401.51	409.11	398.28	405.15	1027851
2020-10-14	402.64	406.00	395.50	398.03	954948
2020-10-15	383.80	387.92	380.72	386.57	786450
2020-10-16	390.76	392.38	385.87	386.90	594658
2020-10-19	392.19	392.27	383.79	385.31	392789
2020-10-20	386.82	389.27	384.26	384.96	357130
2020-10-21	385.65	389.29	382.98	383.00	359349
2020-10-22	381.10	382.09	375.40	375.50	613815
2020-10-23	378.84	379.56	374.14	378.56	467587
2020-10-26	371.55	374.88	364.00	367.49	900431
2020-10-27	368.41	370.54	364.46	366.37	968738
2020-10-28	359.47	365.07	357.38	362.86	953139
2020-10-29	363.34	373.80	362.22	370.86	808829
2020-10-30	363.81	365.83	359.01	361.21	821101
2020-11-02	364.48	368.32	361.72	365.21	893331
2020-11-03	368.46	376.39	367.86	372.06	813619
2020-11-04	373.66	384.96	372.32	383.00	2451592
2020-11-05	397.20	399.68	393.46	398.19	1115653
2020-11-06	402.10	407.50	398.19	406.24	711030
2020-11-09	417.04	420.65	406.32	406.33	1273787
2020-11-10	409.12	410.11	397.98	399.30	1323152
2020-11-11	407.40	418.64	407.28	418.05	933289
2020-11-12	419.00	421.18	412.01	412.72	800794
2020-11-13	419.57	421.38	416.38	419.59	582740
2020-11-16	419.95	426.65	419.63	426.51	547329
2020-11-17	424.92	427.45	422.25	426.48	524649
2020-11-18	424.12	427.36	421.02	423.81	543662
2020-11-19	417.31	423.38	416.87	423.36	914084
2020-11-20	424.04	428.40	423.52	423.59	484007
2020-11-23	427.99	429.64	421.95	427.15	598982
2020-11-24	425.42	427.61	423.02	424.27	618392
2020-11-25	423.26	424.68	420.75	423.48	308157
2020-11-27	429.33	438.72	428.78	437.77	432496
2020-11-30	440.54	441.29	433.67	437.73	508594
2020-12-01	447.10	451.73	444.48	449.24	685072
2020-12-02	447.16	452.11	444.26	451.00	1050658
2020-12-03	457.01	459.22	452.31	452.90	677956
2020-12-04	454.00	464.50	453.47	464.39	660883
2020-12-07	464.56	471.01	464.10	469.73	632927
2020-12-08	465.92	470.85	464.94	468.57	738863
2020-12-09	463.80	465.96	450.52	452.89	868920
2020-12-10	451.14	458.88	449.12	457.80	539329
2020-12-11	453.81	457.15	451.84	452.63	512090
2020-12-14	452.34	456.82	452.17	452.99	546087
2020-12-15	464.51	469.62	461.89	469.30	640030
2020-12-16	467.99	472.24	465.01	471.53	524912
2020-12-17	478.73	481.32	476.01	477.30	477326
2020-12-18	478.49	479.45	474.32	477.24	730750
2020-12-21	460.26	472.28	459.48	472.26	622791
2020-12-22	473.48	478.62	472.95	476.18	431436
2020-12-23	478.94	480.39	474.20	474.62	389206
2020-12-24	478.95	484.60	477.08	483.09	271917
2020-12-28	487.14	488.72	478.43	480.24	449349
2020-12-29	489.45	489.45	482.51	484.01	377154
2020-12-30	488.13	492.66	488.00	489.91	381913
2020-12-31	490.00	490.52	483.45	487.72	312790
2021-01-04	499.99	504.75	490.71	500.00	1527642
2021-01-05	494.16	505.36	493.89	505.36	1029887
2021-01-06	491.85	499.84	489.74	490.22	978008
2021-01-07	495.97	503.22	495.52	501.43	936230
2021-01-08	512.59	514.28	501.71	508.74	734573
2021-01-11	500.50	508.91	499.43	507.95	703828
2021-01-12	507.10	514.79	503.50	513.93	651789
2021-01-13	511.21	515.61	509.38	514.06	513719
2021-01-14	530.16	546.40	529.89	544.65	1450578
2021-01-15	532.31	536.85	525.36	527.50	869257
2021-01-19	533.00	550.48	530.61	549.50	1504001
2021-01-20	555.57	558.16	543.16	549.38	1122141
2021-01-21	568.00	573.80	565.61	570.74	1273229
2021-01-22	563.49	570.71	562.79	569.45	901640
2021-01-25	562.15	568.22	554.12	567.61	966663
2021-01-26	563.18	563.65	548.44	549.00	887698
2021-01-27	534.97	539.52	522.50	524.63	1506824
2021-01-28	542.11	553.84	537.38	547.22	968890
2021-01-29	540.96	543.50	528.30	534.16	867310
2021-02-01	547.40	555.47	544.53	554.39	849718
2021-02-02	553.78	556.79	549.45	553.50	721677
2021-02-03	551.29	551.72	541.95	542.91	635390
2021-02-04	546.96	555.98	544.28	555.44	554596
2021-02-05	554.96	556.14	551.02	552.81	461694
2021-02-08	557.97	566.93	557.97	564.00	716933
2021-02-09	566.54	571.93	565.50	565.50	483326
2021-02-10	571.43	573.06	559.70	566.89	458702
2021-02-11	574.63	591.79	573.83	591.51	975488
2021-02-12	591.97	601.46	589.15	597.99	732508
2021-02-16	605.58	608.71	599.17	603.14	621739
2021-02-17	598.35	598.48	581.46	587.58	825131
2021-02-18	584.36	589.46	576.05	582.48	716978
2021-02-19	591.84	600.75	589.39	594.40	821530
2021-02-22	587.62	590.12	576.50	578.50	753379
2021-02-23	571.72	579.18	560.13	576.07	1004841
2021-02-24	573.34	595.96	565.55	595.01	1023241
2021-02-25	582.63	586.40	559.66	559.77	1288938
2021-02-26	572.34	573.49	560.70	567.09	946636
2021-03-01	572.37	584.36	568.86	583.55	679699
2021-03-02	579.03	579.87	563.00	563.14	696344
2021-03-03	564.59	565.95	541.20	543.60	1006896
2021-03-04	537.85	541.33	502.09	510.50	1702546
2021-03-05	527.97	530.85	508.33	527.04	1370149
2021-03-08	526.44	529.17	501.11	502.19	1180748
2021-03-09	527.64	543.21	524.95	539.52	1240467
2021-03-10	540.08	541.82	521.11	523.33	876833
2021-03-11	546.99	548.49	540.01	544.40	1009724
2021-03-12	534.12	539.08	528.60	537.63	714993
2021-03-15	538.67	547.80	536.01	547.19	582449
2021-03-16	546.38	555.73	545.96	549.38	651569
2021-03-17	548.22	566.05	542.86	559.57	841380
2021-03-18	547.98	552.48	539.02	539.19	790141
2021-03-19	544.69	557.09	541.31	547.42	1404627
2021-03-22	567.64	577.99	563.83	575.99	1216927
2021-03-23	569.52	571.28	555.50	558.87	866282
2021-03-24	587.18	594.47	578.00	578.58	2121661
2021-03-25	570.91	585.84	569.09	584.00	1088859
2021-03-26	588.69	627.30	588.69	625.67	1933626
2021-03-29	614.76	616.86	601.44	608.00	1214948
2021-03-30	599.92	606.26	595.52	601.29	1071735
2021-03-31	606.16	620.94	605.20	617.36	1579588
2021-04-01	619.80	639.49	619.75	637.10	1908250
2021-04-05	651.65	653.00	638.03	640.49	1530102
2021-04-06	633.41	635.75	618.38	628.00	1282171
2021-04-07	627.16	631.40	622.19	626.56	820558
2021-04-08	635.96	641.59	632.75	639.88	865930
2021-04-09	634.34	638.71	628.55	634.32	631241
2021-04-12	631.56	631.58	620.62	630.43	739843
2021-04-13	635.63	636.74	623.72	629.12	710547
2021-04-14	635.67	641.09	627.04	630.99	718262
2021-04-15	633.78	642.90	627.52	642.09	980433
2021-04-16	640.26	647.94	638.48	645.69	605250
2021-04-19	637.64	639.26	622.45	630.11	1139233
2021-04-20	626.03	627.79	612.78	616.94	987974
2021-04-21	637.72	655.84	635.94	655.49	2160897
2021-04-22	664.17	665.87	640.48	647.09	1233352
2021-04-23	659.22	671.28	658.37	670.91	1126087
2021-04-26	666.96	675.65	666.96	670.44	801044
2021-04-27	670.33	674.84	661.79	672.81	678244
2021-04-28	664.45	670.86	661.28	665.34	571258
2021-04-29	666.29	666.63	654.06	662.48	504371
2021-04-30	654.27	661.05	645.70	648.10	575204
2021-05-03	657.71	658.08	647.71	654.43	671995
2021-05-04	635.67	639.23	615.91	629.00	1505801
2021-05-05	642.00	651.98	635.82	641.88	948314
2021-05-06	638.33	644.64	629.93	644.34	618482
2021-05-07	651.78	661.29	647.71	658.57	573866
2021-05-10	648.31	648.64	626.52	627.26	882685
2021-05-11	616.12	633.66	614.61	630.66	891268
2021-05-12	615.00	619.71	600.26	601.88	1107687
2021-05-13	621.64	628.75	611.81	623.09	1436332
2021-05-14	630.14	651.14	625.41	647.76	1331015
2021-05-17	631.89	636.08	623.30	635.35	929668
2021-05-18	641.40	643.76	631.61	632.19	644764
2021-05-19	608.01	630.98	606.64	630.78	1049576
2021-05-20	632.69	652.25	631.75	648.77	1087067
2021-05-21	645.86	647.36	636.18	639.22	847521
2021-05-24	647.50	662.26	645.76	658.95	794006
2021-05-25	671.17	679.44	667.28	672.29	1088772
2021-05-26	667.22	669.54	659.86	665.77	597065
2021-05-27	661.00	667.86	658.93	665.09	652725
2021-05-28	669.03	675.98	666.94	675.47	615672
2021-06-01	684.74	688.09	668.52	671.80	1292132
2021-06-02	670.52	678.73	668.77	674.09	597014
2021-06-03	667.35	670.41	660.11	665.89	612070
2021-06-04	674.81	684.02	673.09	683.30	531025
2021-06-07	680.18	684.41	676.48	681.98	594261
2021-06-08	690.67	692.12	676.55	680.73	563006
2021-06-09	685.00	688.06	680.81	682.59	440722
2021-06-10	689.36	704.78	686.56	699.94	800214
2021-06-11	698.20	698.94	691.35	697.03	445099
2021-06-14	699.51	709.63	695.54	709.33	636593
2021-06-15	707.60	710.97	696.87	701.78	510680
2021-06-16	706.05	709.97	693.70	699.05	591197
2021-06-17	691.36	704.53	691.10	698.83	746709
2021-06-18	685.35	687.20	668.57	671.07	1610887
2021-06-21	678.50	681.95	672.40	680.65	565625
2021-06-22	680.49	687.57	676.26	685.81	542248
2021-06-23	686.53	689.23	679.55	681.65	523547
2021-06-24	691.67	697.96	690.67	695.00	469425
2021-06-25	693.93	695.56	685.97	686.21	431430
2021-06-28	698.93	705.80	698.67	704.11	624071
2021-06-29	699.95	705.27	698.20	703.68	399978
2021-06-30	694.60	696.57	686.59	690.84	767489
2021-07-01	687.24	691.68	674.53	679.31	997648
2021-07-02	688.49	689.87	683.70	687.54	449766
2021-07-06	689.44	693.55	676.70	685.87	788685
2021-07-07	694.04	695.72	684.37	690.18	443002
2021-07-08	670.98	675.60	664.83	673.69	849400
2021-07-09	683.97	693.00	678.93	691.36	583669
2021-07-12	700.00	708.51	699.17	707.81	618686
2021-07-13	706.25	710.66	703.60	706.42	623343
2021-07-14	719.98	723.01	712.88	716.51	852113
2021-07-15	712.57	713.27	696.84	703.94	729392
2021-07-16	702.88	706.99	686.87	687.42	578599
2021-07-19	673.85	684.32	671.59	684.00	855276
2021-07-20	676.86	688.66	672.93	684.05	805554
2021-07-21	705.94	721.09	700.69	721.00	1281696
2021-07-22	733.00	740.06	724.20	729.92	946261
2021-07-23	747.79	756.78	743.09	748.14	1070166
2021-07-26	758.20	759.00	748.38	754.09	691917
2021-07-27	751.17	752.15	733.06	745.60	881425
2021-07-28	750.00	761.04	745.40	759.86	716831
2021-07-29	761.63	767.89	759.86	765.71	634041
2021-07-30	760.77	768.70	756.79	766.74	488177
2021-08-02	770.81	775.84	768.41	769.65	499943
2021-08-03	770.53	780.45	767.51	779.53	533707
2021-08-04	792.01	798.57	787.80	795.48	629844
2021-08-05	805.51	805.64	790.32	794.75	723814
2021-08-06	784.50	787.19	779.90	783.28	556983
2021-08-09	790.22	792.25	785.60	788.68	477126
2021-08-10	795.59	797.04	783.83	789.29	589603
2021-08-11	791.14	793.34	781.42	789.22	421649
2021-08-12	788.70	788.70	778.53	781.07	765088
2021-08-13	779.14	789.59	776.54	788.96	454778
2021-08-16	787.83	790.97	779.74	787.35	426734
2021-08-17	781.76	783.39	770.40	776.56	483626
2021-08-18	776.22	785.38	772.03	772.45	452683
2021-08-19	761.87	784.01	761.21	781.51	514117
2021-08-20	785.08	790.88	778.01	788.18	507760
2021-08-23	795.03	812.50	794.57	811.62	724275
2021-08-24	806.10	807.71	801.58	805.61	453813
2021-08-25	808.42	813.37	805.00	807.87	471118
2021-08-26	808.27	815.83	804.16	810.94	450126
2021-08-27	814.25	834.77	813.77	832.92	659049
2021-08-30	839.94	843.01	836.76	839.59	491038
2021-08-31	843.78	844.16	827.21	833.04	579288
2021-09-01	838.72	850.72	836.69	842.17	582148
2021-09-02	852.16	862.05	848.87	861.28	747204
2021-09-03	848.52	862.98	848.52	858.11	698291
2021-09-07	865.29	868.88	857.76	861.77	781120
2021-09-08	857.61	859.90	849.92	857.99	715114
2021-09-09	855.48	862.76	852.10	853.50	642040
2021-09-10	870.94	875.36	857.40	858.87	1137707
2021-09-13	869.22	872.21	861.04	871.24	636279
2021-09-14	883.82	895.93	879.68	888.07	978322
2021-09-15	886.99	890.01	879.44	889.33	799950
2021-09-16	877.14	889.78	875.44	887.31	811597
2021-09-17	875.10	875.31	852.41	859.85	1670538
2021-09-20	838.88	845.49	829.70	840.74	1122585
2021-09-21	860.00	862.37	844.49	854.73	905714
2021-09-22	851.83	871.65	849.46	864.74	669379
2021-09-23	877.39	888.72	877.26	879.78	744483
2021-09-24	867.36	873.36	865.12	868.82	510720
2021-09-27	843.28	847.88	833.05	835.31	1063868
2021-09-28	794.84	799.34	773.07	780.17	2390081
2021-09-29	785.00	786.23	749.12	750.42	2215973
2021-09-30	754.25	762.32	742.29	745.11	1079834
2021-10-01	745.00	745.00	728.37	741.81	1180398
2021-10-04	728.90	730.16	709.03	712.94	1663470
2021-10-05	725.04	742.63	722.62	732.87	1201466
2021-10-06	725.38	734.70	719.01	732.50	973045
2021-10-07	745.41	753.67	742.23	746.82	1267539
2021-10-08	749.36	749.74	729.33	730.27	1039660
2021-10-11	722.78	735.83	721.36	721.89	702502
2021-10-12	734.00	734.00	722.40	725.05	868419
2021-10-13	743.15	749.46	740.00	744.42	1170587
2021-10-14	769.60	778.64	765.68	778.29	1372973
2021-10-15	780.96	789.64	775.84	789.40	877401
2021-10-18	774.09	788.33	772.99	788.22	1014629
2021-10-19	788.18	801.62	786.30	800.96	956612
2021-10-20	782.24	785.14	758.24	767.70	1894907
2021-10-21	764.53	787.56	763.87	787.56	1083087
2021-10-22	798.19	808.80	796.27	800.97	1294777
2021-10-25	799.69	803.19	787.01	788.44	786029
2021-10-26	796.40	797.99	784.19	791.23	741388
2021-10-27	798.06	818.95	797.20	801.00	949825
2021-10-28	814.12	821.92	810.72	813.19	687512
2021-10-29	807.23	814.46	804.75	812.88	583761
2021-11-01	806.91	808.00	796.48	807.45	573771
2021-11-02	812.32	817.69	811.29	812.02	504072
2021-11-03	818.40	831.58	810.48	830.02	566909
2021-11-04	831.64	853.15	829.60	850.49	1058483
2021-11-05	852.23	854.64	841.64	847.00	735310
2021-11-08	855.51	856.95	848.00	849.93	728399
2021-11-09	852.01	855.46	842.00	850.05	676848
2021-11-10	829.61	835.44	815.11	817.85	737728
2021-11-11	833.27	839.04	829.20	833.39	416170
2021-11-12	840.00	855.00	835.10	851.63	531257
2021-11-15	855.00	861.60	852.99	856.72	638041
2021-11-16	851.52	862.61	847.24	860.55	690879
2021-11-17	859.20	868.00	857.60	859.46	549409
2021-11-18	877.42	881.12	870.56	879.12	866036
2021-11-19	866.85	867.55	854.47	857.17	778512
2021-11-22	855.00	859.66	824.72	825.75	881599
2021-11-23	811.66	819.36	793.12	807.48	1193564
2021-11-24	782.00	803.48	777.44	802.39	1246741
2021-11-26	786.96	795.92	776.01	782.02	786306
2021-11-29	795.01	815.73	789.99	815.01	1410657
2021-11-30	807.07	821.35	787.15	791.51	1144524
2021-12-01	812.56	832.68	802.44	804.00	1201698
2021-12-02	784.44	796.45	778.32	789.38	957060
2021-12-03	785.97	790.74	759.84	771.52	1115592
2021-12-06	758.88	761.40	741.40	756.39	1223247
2021-12-07	788.00	809.40	783.72	806.01	983181
2021-12-08	803.21	805.00	796.19	803.92	551528
2021-12-09	786.16	790.01	772.36	772.61	709068
2021-12-10	777.28	783.65	772.48	781.84	602664
2021-12-13	780.57	781.84	764.34	764.47	615109
2021-12-14	754.42	760.31	743.25	754.39	842445
2021-12-15	764.57	792.60	760.66	792.22	910711
2021-12-16	799.00	799.84	753.62	755.00	1006869
2021-12-17	751.16	758.00	743.96	749.87	1658507
2021-12-20	747.60	756.72	744.45	752.88	647130
2021-12-21	775.73	784.45	765.02	783.04	838082
2021-12-22	777.80	792.12	775.00	792.12	534970
2021-12-23	794.64	805.72	794.08	801.41	496784
2021-12-27	794.40	813.59	794.36	811.43	527705
2021-12-28	817.30	817.30	803.09	804.77	548626
2021-12-29	798.11	805.24	794.40	801.98	404983
2021-12-30	803.69	808.29	799.92	800.22	412064
2021-12-31	801.51	805.28	795.88	796.14	236528
2022-01-03	795.74	799.36	784.96	797.49	720765
2022-01-04	793.63	793.63	763.29	779.19	874092
2022-01-05	765.91	766.54	745.04	745.67	1193232
2022-01-06	739.53	763.76	729.81	763.12	2041214
2022-01-07	758.39	763.36	743.60	756.10	1363367
2022-01-10	716.52	727.66	702.30	727.17	1973435
2022-01-11	706.99	731.44	700.71	729.16	2120708
2022-01-12	739.31	749.45	735.00	742.17	959784
2022-01-13	772.41	777.92	728.64	730.08	1628708
2022-01-14	735.60	746.60	728.17	744.53	1313588
2022-01-18	741.03	741.07	714.24	715.23	1180036
2022-01-19	736.94	738.88	698.71	698.82	1593207
2022-01-20	724.89	729.98	706.21	706.46	1536534
2022-01-21	707.29	721.20	694.71	694.73	1689588
2022-01-24	666.05	688.64	648.63	687.42	2834486
2022-01-25	652.64	668.16	643.82	648.57	2095298
2022-01-26	661.63	679.38	644.66	653.26	1376682
2022-01-27	664.80	665.00	631.40	634.66	1465639
2022-01-28	633.60	644.98	620.67	644.97	1339743
2022-01-31	650.70	677.55	648.03	677.20	1357612
2022-02-01	682.55	683.71	666.27	681.48	944978
2022-02-02	687.95	691.24	674.09	686.75	713603
2022-02-03	659.09	664.67	644.47	645.93	1211974
2022-02-04	648.05	661.21	643.30	652.81	863271
2022-02-07	654.15	661.41	648.55	650.03	520316
2022-02-08	636.85	655.36	635.60	653.47	745527
2022-02-09	670.79	682.23	663.88	680.37	841989
2022-02-10	654.59	677.62	653.00	656.88	961205
2022-02-11	657.54	660.32	625.25	628.24	1116281
2022-02-14	626.15	634.95	620.00	627.91	890185
2022-02-15	647.48	658.35	642.31	656.41	821707
2022-02-16	651.00	666.00	644.68	663.86	610028
2022-02-17	659.31	662.22	650.00	650.43	1020713
2022-02-18	652.12	657.77	640.99	647.83	899509
2022-02-22	638.50	653.00	629.86	640.27	933970
2022-02-23	651.08	654.45	631.01	631.73	997023
2022-02-24	600.29	658.86	599.68	656.84	2047756
2022-02-25	656.91	667.14	650.00	667.12	1295521
2022-02-28	647.65	672.57	647.65	666.51	1979009
2022-03-01	660.21	665.10	627.58	634.21	1097339
2022-03-02	642.59	658.42	638.10	655.37	1035669
2022-03-03	652.02	653.70	627.19	630.79	1020212
2022-03-04	603.70	609.42	581.63	594.32	2025752
2022-03-07	617.39	620.61	573.75	574.34	1607234
2022-03-08	574.08	593.48	558.77	573.04	1441787
2022-03-09	609.15	627.00	595.00	621.34	1593366
2022-03-10	599.54	608.55	596.18	600.07	735546
2022-03-11	614.00	615.00	584.88	585.85	818991
2022-03-14	599.55	601.50	577.31	577.55	1621681
2022-03-15	591.92	598.19	583.86	596.70	1542638
2022-03-16	621.44	651.00	617.15	650.63	1815184
2022-03-17	643.13	656.40	639.47	654.10	854884
2022-03-18	649.24	683.40	647.40	679.86	1689844
2022-03-21	678.22	683.39	669.00	682.91	1293040
2022-03-22	688.00	698.10	685.30	688.74	1111198
2022-03-23	668.80	679.37	663.61	665.36	999050
2022-03-24	666.20	690.55	663.20	690.54	1176673
2022-03-25	690.46	690.75	672.30	687.36	775354
2022-03-28	680.11	695.00	676.00	694.83	687308
2022-03-29	710.00	714.62	697.67	709.14	1076191
2022-03-30	700.00	702.75	680.12	684.56	1031932
2022-03-31	684.49	689.10	667.50	667.93	780922
2022-04-01	675.29	677.19	661.83	667.73	739406
2022-04-04	672.49	681.54	669.99	680.83	731410
2022-04-05	674.02	675.15	645.79	646.46	1251498
2022-04-06	626.09	639.31	617.40	628.51	1110652
2022-04-07	624.53	632.10	612.78	625.30	713506
2022-04-08	621.42	622.41	610.00	610.93	840958
2022-04-11	607.04	610.63	597.13	597.74	859587
2022-04-12	613.07	622.50	592.00	594.00	1067881
2022-04-13	601.41	617.21	596.42	612.76	934257
2022-04-14	614.52	616.51	596.00	597.87	814154
2022-04-18	597.05	613.86	595.77	605.58	576951
2022-04-19	597.53	619.12	596.00	617.15	1230779
2022-04-20	650.76	652.55	628.99	633.91	1857880
2022-04-21	645.06	648.81	617.74	619.98	940668
2022-04-22	615.08	620.87	607.47	607.61	1093400
2022-04-25	592.73	600.39	583.67	599.82	2074708
2022-04-26	585.15	587.48	559.90	560.43	1803116
2022-04-27	552.09	567.38	544.00	556.88	1904378
2022-04-28	574.95	595.46	564.60	590.54	1516807
2022-04-29	576.45	588.90	562.46	563.77	1225253
2022-05-02	558.74	571.52	553.54	571.09	1146662
2022-05-03	566.63	575.44	563.02	570.68	825313
2022-05-04	579.08	594.25	564.66	592.64	1112770
2022-05-05	582.32	584.57	558.09	564.17	1231836
2022-05-06	555.15	561.68	545.05	551.00	1214677
2022-05-09	530.21	535.80	510.36	512.66	1714683
2022-05-10	529.20	530.41	512.33	523.37	1232934
2022-05-11	531.28	544.19	520.47	521.30	1302772
2022-05-12	514.70	529.05	509.55	522.36	1134832
2022-05-13	540.56	551.30	538.21	548.32	946832
2022-05-16	533.25	540.98	528.00	534.95	757754
2022-05-17	556.95	563.38	548.85	561.63	895821
2022-05-18	547.18	552.83	526.87	528.30	1037850
2022-05-19	523.77	537.05	522.32	526.00	905460
2022-05-20	541.44	542.39	514.17	532.84	1205709
2022-05-23	549.24	557.82	545.72	554.61	976952
2022-05-24	555.57	557.55	542.63	546.43	1085532
2022-05-25	541.69	551.86	538.03	548.08	832605
2022-05-26	542.40	562.48	541.35	560.07	933779
2022-05-27	572.63	583.86	572.10	583.38	844026
2022-05-31	584.59	584.81	572.85	576.29	822372
2022-06-01	577.44	579.75	557.00	563.66	542293
2022-06-02	564.42	581.32	562.82	580.54	669300
2022-06-03	567.16	569.85	560.89	563.65	530983
2022-06-06	579.61	583.46	569.43	571.69	483303
2022-06-07	564.72	578.02	563.14	577.01	479043
2022-06-08	573.60	577.95	562.52	567.44	605691
2022-06-09	559.41	564.64	542.35	542.41	658671
2022-06-10	532.06	535.19	519.40	521.53	929163
2022-06-13	498.05	502.50	491.62	493.58	1395134
2022-06-14	493.79	498.62	484.45	491.17	965547
2022-06-15	499.38	512.20	494.00	505.33	841667
2022-06-16	479.76	484.05	465.50	468.15	1223063
2022-06-17	467.50	478.62	461.85	473.35	1328686
2022-06-21	488.98	497.84	488.47	494.35	1081416
2022-06-22	486.44	496.64	482.44	485.50	846889
2022-06-23	483.90	487.41	476.06	485.50	739198
2022-06-24	499.05	515.55	498.30	515.26	907822
2022-06-27	514.97	517.05	505.66	508.04	696539
2022-06-28	508.05	511.42	489.54	490.41	847231
2022-06-29	491.10	493.70	482.02	484.62	847449
2022-06-30	474.15	484.63	464.13	475.88	866361
2022-07-01	455.30	457.96	443.46	449.83	1570186
2022-07-05	419.19	433.05	412.67	432.40	2779149
2022-07-06	433.25	437.59	425.35	428.88	1464674
2022-07-07	438.76	452.80	438.65	451.90	1400859
2022-07-08	444.61	455.30	440.66	452.95	739084
2022-07-11	449.56	450.17	437.91	439.06	746539
2022-07-12	440.57	444.45	431.88	434.49	847963
2022-07-13	430.48	451.94	429.30	447.01	1052532
2022-07-14	442.20	458.88	434.55	456.90	1075883
2022-07-15	465.39	475.78	460.51	475.63	1630450
2022-07-18	483.61	486.83	470.50	473.48	1039505
2022-07-19	484.87	500.91	484.05	498.36	1414995
2022-07-20	492.90	516.76	490.60	514.42	2294895
2022-07-21	530.00	543.24	524.60	542.27	2281878
2022-07-22	542.41	546.85	529.23	534.26	1459897
2022-07-25	535.42	543.67	532.12	538.97	1194647
2022-07-26	528.05	529.64	518.54	524.17	1029494
2022-07-27	533.62	549.85	532.59	546.18	1111109
2022-07-28	547.80	560.94	540.76	560.71	1216750
2022-07-29	561.45	576.92	559.50	574.44	1210937
2022-08-01	573.24	583.05	568.94	578.15	895489
2022-08-02	562.08	572.85	558.75	565.60	876642
2022-08-03	570.00	587.67	569.25	583.86	825927
2022-08-04	583.17	592.75	581.10	588.46	680053
2022-08-05	571.63	579.58	565.98	577.31	768062
2022-08-08	578.00	582.56	564.99	572.75	700830
2022-08-09	551.10	552.30	533.74	541.11	1138610
2022-08-10	558.72	566.09	550.47	566.05	1075197
2022-08-11	565.74	574.36	561.12	562.41	833321
2022-08-12	562.62	577.99	562.12	575.96	811553
2022-08-15	569.11	577.62	567.89	574.94	783140
2022-08-16	566.40	572.34	559.01	566.68	696994
2022-08-17	559.10	565.99	551.91	557.28	667733
2022-08-18	557.28	565.93	555.30	561.30	580681
2022-08-19	557.19	558.85	544.43	545.26	794633
2022-08-22	529.29	530.85	518.61	520.07	795758
2022-08-23	520.00	529.35	519.46	525.75	592895
2022-08-24	522.86	530.58	521.72	525.44	485202
2022-08-25	522.36	540.22	521.76	539.74	758470
2022-08-26	539.55	539.73	508.77	509.94	1229747
2022-08-29	506.32	511.35	499.40	499.88	754177
2022-08-30	506.55	507.65	487.46	493.02	1006438
2022-08-31	500.85	501.58	486.70	489.94	936038
2022-09-01	477.92	479.02	460.89	469.92	1665456
2022-09-02	479.86	486.90	466.01	467.19	1145446
2022-09-06	469.36	477.89	462.30	469.92	996864
2022-09-07	468.89	480.97	465.60	476.68	745453
2022-09-08	465.45	483.39	464.17	482.75	943302
2022-09-09	495.52	503.18	495.30	501.00	1013170
2022-09-12	506.77	511.00	499.66	504.93	1041396
2022-09-13	484.00	488.42	468.61	471.10	1188236
2022-09-14	476.97	481.53	471.10	478.10	663752
2022-09-15	472.54	478.36	462.90	465.65	853481
2022-09-16	462.03	472.19	459.91	467.25	914232
2022-09-19	459.65	472.99	459.65	471.11	646680
2022-09-20	458.95	466.53	457.36	461.96	906836
2022-09-21	461.55	476.17	454.86	454.92	783909
2022-09-22	450.70	452.19	439.10	441.04	952914
2022-09-23	433.60	436.94	427.35	436.14	1362330
2022-09-26	434.09	440.77	429.12	430.81	1163965
2022-09-27	438.85	442.51	426.50	433.29	876440
2022-09-28	426.14	443.42	423.17	441.23	957081
2022-09-29	425.61	428.71	419.23	427.78	1141766
2022-09-30	414.00	428.05	413.95	415.35	1084927
2022-10-03	423.60	435.51	421.02	431.68	1452377
2022-10-04	461.21	467.77	455.78	465.11	1954605
2022-10-05	456.94	474.75	453.05	469.29	1193823
2022-10-06	465.29	474.18	461.49	462.14	926083
2022-10-07	446.50	448.72	432.74	434.26	1412443
2022-10-10	433.91	434.07	416.36	421.89	1383703
2022-10-11	412.53	412.65	394.01	399.56	2044221
2022-10-12	403.81	404.93	397.51	398.33	1277290
2022-10-13	364.91	410.73	363.15	405.40	2782200
2022-10-14	404.38	405.62	378.60	379.13	1728277
2022-10-17	394.46	399.60	388.83	392.22	1417884
2022-10-18	407.38	409.17	393.19	398.99	1324796
2022-10-19	415.89	431.85	410.39	424.02	2435199
2022-10-20	431.25	448.92	428.78	437.27	2090904
2022-10-21	440.48	462.88	437.70	462.23	2756622
2022-10-24	470.43	476.09	459.60	472.97	2389298
2022-10-25	478.49	495.75	478.35	486.01	2047240
2022-10-26	475.95	496.20	474.25	484.09	1880258
2022-10-27	482.10	489.60	473.99	474.41	1075721
2022-10-28	469.86	489.87	468.89	489.18	1436089
2022-10-31	479.04	480.88	471.65	472.42	1063626
2022-11-01	483.38	483.67	472.86	475.38	760658
2022-11-02	470.05	477.00	446.26	446.33	1892931
2022-11-03	440.80	446.76	437.12	439.92	1615727
2022-11-04	462.35	469.61	454.33	468.76	1587772
2022-11-07	474.83	485.44	469.61	483.39	1429441
2022-11-08	498.25	505.99	491.06	503.59	2316058
2022-11-09	494.51	504.22	488.91	489.46	1302642
2022-11-10	531.50	561.82	520.36	560.79	3517983
2022-11-11	560.78	578.62	558.49	576.44	1982801
2022-11-14	574.78	590.30	573.88	577.82	1806448
2022-11-15	606.75	608.32	586.54	597.47	1669434
2022-11-16	583.52	583.95	573.81	576.70	1418854
2022-11-17	568.96	590.45	568.95	589.03	919492
2022-11-18	599.62	599.93	584.80	593.16	1115574
2022-11-21	581.20	583.79	575.10	580.29	849765
2022-11-22	581.72	596.53	574.23	596.21	1082364
2022-11-23	595.18	610.00	595.18	603.85	874969
2022-11-25	596.93	597.90	591.84	591.84	408888
2022-11-28	593.78	598.13	580.42	583.34	1056628
2022-11-29	584.09	587.00	576.77	578.82	562921
2022-11-30	585.30	608.41	576.94	608.12	1569707
2022-12-01	611.71	616.56	601.36	611.26	1245926
2022-12-02	600.30	607.45	597.00	605.71	719750
2022-12-05	605.10	607.16	593.38	600.79	873922
2022-12-06	603.50	604.45	586.82	593.05	839158
2022-12-07	592.21	604.00	590.69	601.35	878632
2022-12-08	591.88	609.46	587.66	606.89	1019310
2022-12-09	602.99	611.17	596.40	597.70	870651
2022-12-12	596.87	610.00	595.80	609.99	819564
2022-12-13	642.98	643.36	617.57	628.27	1334042
2022-12-14	622.50	626.76	609.93	615.86	1167486
2022-12-15	603.00	604.80	584.26	586.34	1422357
2022-12-16	577.26	585.75	565.74	574.32	2097256
2022-12-19	574.05	575.85	562.68	568.61	906783
2022-12-20	562.24	568.96	561.15	563.16	845742
2022-12-21	569.06	583.96	567.30	580.96	797740
2022-12-22	571.05	571.05	546.80	555.95	1352175
2022-12-23	546.87	552.07	542.53	551.37	602760
2022-12-27	546.05	546.50	536.51	537.18	802566
2022-12-28	536.70	541.80	529.01	531.64	609886
2022-12-29	541.20	555.37	540.15	551.47	840970
2022-12-30	540.86	546.48	536.77	546.40	703202
2023-01-03	561.28	564.15	545.77	549.57	675329
2023-01-04	570.80	575.51	561.06	570.83	1087337
2023-01-05	565.38	573.55	562.55	565.32	710977
2023-01-06	575.33	598.68	567.28	595.85	1025980
2023-01-09	613.99	632.39	612.80	621.33	1348760
2023-01-10	622.63	633.78	621.61	633.39	873868
2023-01-11	635.55	645.14	633.30	644.68	806541
2023-01-12	651.44	656.29	634.84	652.56	1322167
2023-01-13	649.33	660.74	648.73	659.69	649673
2023-01-17	651.10	662.98	651.10	658.19	902621
2023-01-18	673.52	676.11	651.54	652.29	1152730
2023-01-19	654.61	655.68	627.02	630.25	1534063
2023-01-20	638.09	650.60	634.20	648.85	1033429
2023-01-23	658.05	676.28	656.85	676.03	1780878
2023-01-24	666.72	673.04	659.92	670.01	1066929
2023-01-25	656.96	683.02	655.02	681.53	1569162
2023-01-26	681.90	684.94	667.82	683.90	1593320
2023-01-27	667.20	678.12	666.68	667.39	1249660
2023-01-30	650.00	658.24	647.62	650.31	1209934
2023-01-31	651.22	660.86	647.30	660.84	801830
2023-02-01	659.53	685.09	655.89	678.53	1274210
2023-02-02	696.90	698.59	684.95	696.55	1318561
2023-02-03	678.45	693.38	677.93	679.62	1015824
2023-02-06	665.92	669.34	659.49	661.97	783292
2023-02-07	659.24	683.69	659.24	678.72	1236130
2023-02-08	671.47	674.89	661.36	662.79	764130
2023-02-09	673.12	682.28	662.02	664.13	686509
2023-02-10	653.09	657.17	648.64	656.35	731822
2023-02-13	659.13	673.02	657.32	668.74	596038
2023-02-14	661.71	680.98	657.21	677.48	1013442
2023-02-15	661.82	677.48	661.00	676.81	684204
2023-02-16	658.70	668.20	655.45	656.28	946256
2023-02-17	650.75	658.00	647.39	651.93	1149817
2023-02-21	638.01	643.94	629.53	629.78	1022709
2023-02-22	632.56	635.40	620.43	624.21	1017324
2023-02-23	642.13	642.88	626.68	638.09	1093010
2023-02-24	619.43	624.67	612.72	618.38	995900
2023-02-27	631.41	639.37	626.26	632.08	804637
2023-02-28	612.45	625.25	610.14	617.73	1381716
2023-03-01	621.07	623.12	611.96	614.95	794299
2023-03-02	606.32	625.09	603.23	624.17	796377
2023-03-03	625.35	637.67	621.77	637.38	1024304
2023-03-06	627.32	633.11	619.85	620.97	1403001
2023-03-07	619.35	621.74	605.30	609.11	1033002
2023-03-08	611.80	620.55	609.03	619.40	1081775
2023-03-09	617.07	623.89	604.56	604.74	983793
2023-03-10	614.10	617.35	599.43	601.21	1043598
2023-03-13	593.12	612.97	589.89	604.78	967134
2023-03-14	617.49	620.45	611.28	620.30	844573
2023-03-15	600.72	609.09	596.61	606.69	1047244
2023-03-16	600.75	631.02	598.99	630.56	1063789
2023-03-17	633.71	638.40	626.81	633.69	1109252
2023-03-20	646.30	648.33	639.10	646.33	935589
2023-03-21	651.71	655.83	635.20	642.13	848736
2023-03-22	643.00	661.40	639.54	640.37	955486
2023-03-23	657.74	673.94	654.94	664.16	1171487
2023-03-24	656.06	658.95	639.75	647.53	842922
2023-03-27	655.37	657.48	643.05	644.05	800543
2023-03-28	644.10	644.62	632.38	639.71	793445
2023-03-29	649.57	665.17	648.47	659.12	1101775
2023-03-30	675.20	680.63	673.51	676.68	892461
2023-03-31	675.09	683.18	673.63	680.71	681621
2023-04-03	674.80	675.74	667.39	673.99	657225
2023-04-04	675.88	681.60	666.06	668.68	877943
2023-04-05	663.66	664.78	657.31	663.90	850433
2023-04-06	658.30	665.20	655.32	657.12	679595
2023-04-10	649.93	661.99	645.49	661.64	688657
2023-04-11	669.51	672.74	658.97	659.77	787448
2023-04-12	669.01	672.00	653.69	654.66	897284
2023-04-13	662.33	670.88	659.85	665.41	1118638
2023-04-14	665.41	672.64	659.37	666.20	645933
2023-04-17	638.74	642.10	632.28	639.04	1536533
2023-04-18	644.69	648.27	636.76	643.33	910261
2023-04-19	624.76	627.95	616.88	623.60	2266075
2023-04-20	625.36	639.88	625.36	633.57	1692932
2023-04-21	635.51	637.14	627.80	634.47	982051
2023-04-24	640.83	641.31	626.93	627.38	1431396
2023-04-25	626.47	626.47	605.76	605.76	1404899
2023-04-26	613.72	615.13	606.17	609.10	844220
2023-04-27	621.76	631.30	612.77	629.24	1126984
2023-04-28	630.86	637.34	626.52	636.86	823066
2023-05-01	635.00	639.21	634.03	635.20	469549
2023-05-02	632.87	637.52	628.53	634.05	738054
2023-05-03	633.94	644.65	630.72	634.74	582898
2023-05-04	632.13	639.34	629.85	635.05	614042
2023-05-05	636.68	654.22	633.90	650.32	801536
2023-05-08	651.75	655.00	649.21	654.99	518976
2023-05-09	640.50	643.87	638.28	643.05	746124
2023-05-10	654.38	660.40	651.90	657.14	813707
2023-05-11	650.78	652.28	645.15	650.19	560670
2023-05-12	649.34	651.00	642.10	647.51	375389
2023-05-15	646.88	655.70	644.88	655.69	893445
2023-05-16	652.78	657.87	651.58	652.05	710054
2023-05-17	656.99	671.40	652.77	670.50	1162722
2023-05-18	675.27	697.25	675.07	695.93	1458993
2023-05-19	698.00	699.87	693.84	694.00	949713
2023-05-22	690.86	699.60	688.83	698.64	856004
2023-05-23	690.85	693.38	678.86	681.45	958820
2023-05-24	668.06	670.84	661.18	666.79	1159282
2023-05-25	701.02	710.99	693.76	708.48	1929808
2023-05-26	716.65	742.31	715.64	735.93	2349129
2023-05-30	743.13	747.13	725.55	728.26	1411133
2023-05-31	727.07	730.04	713.28	722.93	1347615
2023-06-01	724.20	732.72	718.55	726.77	992226
2023-06-02	730.00	732.55	719.76	724.65	813874
2023-06-05	724.64	726.63	718.40	722.20	663685
2023-06-06	707.75	717.64	702.95	716.63	845359
2023-06-07	713.36	720.15	705.57	710.21	921363
2023-06-08	711.10	720.42	708.37	720.05	763385
2023-06-09	720.56	725.61	712.61	715.86	864810
2023-06-12	721.99	730.77	720.00	730.17	1059629
2023-06-13	737.22	739.40	723.80	737.27	876117
2023-06-14	735.41	741.72	728.16	740.21	821480
2023-06-15	723.27	744.44	722.32	738.69	820496
2023-06-16	731.40	733.16	720.00	721.88	1337386
2023-06-20	720.62	724.74	710.58	720.41	799845
2023-06-21	718.62	719.55	704.86	707.30	820333
2023-06-22	701.98	717.75	700.35	717.41	699946
2023-06-23	698.10	701.63	695.92	697.89	916915
2023-06-26	703.08	714.12	700.23	700.24	714236
2023-06-27	706.90	726.66	704.52	725.08	1115827
2023-06-28	719.43	730.00	717.32	724.19	866363
2023-06-29	727.62	729.38	721.59	723.35	768106
2023-06-30	722.53	727.45	715.66	724.75	963683
2023-07-03	733.99	737.17	726.15	733.88	531926
2023-07-05	721.20	722.61	714.44	715.67	955904
2023-07-06	701.73	703.68	693.23	699.31	1219055
2023-07-07	697.90	705.74	693.66	696.74	1352009
2023-07-10	703.71	712.83	703.43	709.83	930948
2023-07-11	708.92	709.78	695.69	705.00	623362
2023-07-12	729.52	730.50	722.23	724.86	1311669
2023-07-13	741.17	751.50	740.20	750.74	1209126
2023-07-14	760.65	771.98	751.97	754.02	1843906
2023-07-17	744.50	756.92	735.48	754.49	1356686
2023-07-18	748.80	760.00	742.45	757.03	1221958
2023-07-19	739.20	742.83	713.13	715.78	2406177
2023-07-20	697.00	697.81	673.34	676.13	2918817
2023-07-21	695.31	697.86	689.27	693.36	2524143
2023-07-24	685.00	688.75	680.85	684.48	1145762
2023-07-25	684.92	695.32	684.91	687.30	1061851
2023-07-26	679.93	690.17	677.44	684.30	752174
2023-07-27	714.94	720.42	703.57	708.12	1488794
2023-07-28	714.43	721.50	709.69	718.37	950074
2023-07-31	721.29	722.71	712.19	716.41	789344
2023-08-01	711.45	712.50	705.54	708.71	556132
2023-08-02	695.60	695.94	682.08	683.06	1026333
2023-08-03	673.80	682.85	672.73	681.01	920641
2023-08-04	685.35	689.15	675.25	678.04	891904
2023-08-07	690.44	693.43	684.42	693.42	663546
2023-08-08	675.31	680.70	670.46	679.37	746653
2023-08-09	679.75	683.99	670.64	672.49	685209
2023-08-10	688.19	695.32	676.12	677.81	913936
2023-08-11	666.80	670.01	661.27	661.78	806033
2023-08-14	652.95	666.74	648.71	666.55	957439
2023-08-15	657.90	658.87	650.75	651.70	633315
2023-08-16	655.59	658.99	646.28	646.44	665282
2023-08-17	655.74	655.77	642.88	644.34	797145
2023-08-18	645.02	658.33	642.95	655.33	937622
2023-08-21	653.86	664.64	649.91	662.52	1104303
2023-08-22	679.22	680.53	663.71	667.52	760393
2023-08-23	668.24	680.95	666.52	677.12	908104
2023-08-24	678.01	678.17	646.87	647.82	1336817
2023-08-25	643.68	652.89	635.87	651.01	986326
2023-08-28	657.06	659.81	652.49	658.99	535943
2023-08-29	652.50	668.54	652.36	667.51	757934
2023-08-30	667.39	671.22	663.53	669.56	564113
2023-08-31	660.00	669.32	656.62	660.53	1100066
2023-09-01	674.00	674.54	657.50	662.52	592889
2023-09-05	665.13	667.43	661.17	663.56	592227
2023-09-06	666.15	669.79	657.08	666.04	870805
2023-09-07	637.63	639.67	628.86	637.79	1236170
2023-09-08	628.37	633.02	625.22	627.86	873500
2023-09-11	627.00	627.00	627.00	627.00	200
2023-09-12	611.00	622.99	610.20	618.80	1311339
2023-09-13	614.37	619.96	613.81	617.05	1076953
2023-09-14	620.81	624.80	615.36	621.90	1236974
2023-09-15	602.62	605.23	594.02	596.66	2841373
2023-09-18	588.18	598.36	588.01	597.73	1071711
2023-09-19	596.04	598.15	589.13	593.77	893597
2023-09-20	595.62	600.83	589.75	589.88	1095461
2023-09-21	586.99	590.98	582.12	582.12	1313752
2023-09-22	593.88	594.77	586.05	587.10	837536
2023-09-25	583.63	587.99	580.53	586.13	607302
2023-09-26	576.40	578.77	567.92	572.71	1471035
2023-09-27	578.00	582.18	564.28	574.53	1477556
2023-09-28	566.23	588.30	564.00	580.65	1112470
2023-09-29	600.43	600.86	586.76	588.66	1017496
2023-10-02	583.36	587.62	576.35	582.18	811480
2023-10-03	574.95	579.69	567.57	570.60	1101284
2023-10-04	584.17	591.84	580.46	590.86	1325855
2023-10-05	583.70	586.60	575.40	581.69	865460
2023-10-06	583.79	600.49	577.60	597.36	1042234
2023-10-09	587.65	591.71	582.41	591.37	738536
2023-10-10	600.18	606.80	598.35	602.15	1086984
2023-10-11	601.35	606.19	598.00	606.19	981779
2023-10-12	609.64	624.19	609.64	616.76	1618423
2023-10-13	611.34	612.20	597.34	599.75	1098593
2023-10-16	601.04	606.05	598.00	603.80	1154101
2023-10-17	590.89	610.35	586.94	608.63	1535709
2023-10-18	581.78	591.79	573.86	583.25	2401708
2023-10-19	600.44	604.54	584.86	587.73	1475528
2023-10-20	588.95	592.29	578.30	580.10	1035123
2023-10-23	577.61	593.51	573.86	587.79	905051
2023-10-24	590.62	602.76	589.63	600.75	1333863
2023-10-25	597.45	598.19	581.57	583.34	1322662
2023-10-26	593.10	599.00	585.57	588.20	1092950
2023-10-27	594.87	595.97	587.33	590.00	819484
2023-10-30	592.77	594.45	582.48	588.88	746696
2023-10-31	599.65	602.13	593.56	598.81	1020360
2023-11-01	599.67	608.80	596.78	608.27	1005847
2023-11-02	636.97	637.49	627.09	631.39	1527442
2023-11-03	643.10	647.00	638.90	642.41	907022
2023-11-06	636.88	638.80	631.17	637.44	651254
2023-11-07	633.82	641.39	633.53	636.31	529070
2023-11-08	639.55	642.66	637.15	639.29	726957
2023-11-09	646.39	649.38	633.85	634.26	1221623
2023-11-10	644.46	663.22	640.79	661.28	1247006
2023-11-13	654.14	657.75	648.27	654.60	641151
2023-11-14	674.65	678.49	669.50	675.41	1166755
2023-11-15	680.28	682.20	675.01	678.00	918711
2023-11-16	676.71	684.58	675.00	680.87	854670
2023-11-17	681.06	687.59	679.20	686.09	627685
2023-11-20	685.32	696.97	685.32	694.31	675094
2023-11-21	693.87	694.58	679.92	684.42	705427
2023-11-22	689.47	694.05	683.91	684.80	523137
2023-11-24	690.07	692.04	687.90	691.18	352123
2023-11-27	687.66	690.31	685.05	688.38	545480
2023-11-28	680.00	682.85	672.65	675.99	644544
2023-11-29	686.51	693.11	684.67	687.61	795479
2023-11-30	683.11	684.33	676.38	683.76	753777
2023-12-01	688.17	695.58	683.05	692.20	857676
2023-12-04	686.74	690.72	679.12	690.32	748733
2023-12-05	690.32	697.43	687.93	694.53	609964
2023-12-06	699.43	703.27	691.22	692.08	657084
2023-12-07	695.37	700.49	692.09	699.65	780804
2023-12-08	695.34	702.83	694.03	696.43	920784
2023-12-11	704.72	713.49	702.60	710.24	1584983
2023-12-12	714.92	720.98	711.31	720.56	880117
2023-12-13	724.65	738.68	720.74	735.29	1037213
2023-12-14	744.30	755.99	744.30	753.71	1446583
2023-12-15	753.71	760.33	749.62	752.96	1507015
2023-12-18	747.37	747.80	736.32	742.06	808878
2023-12-19	743.00	745.08	740.53	744.72	571110
2023-12-20	739.60	749.86	729.61	729.61	1007641
2023-12-21	744.17	755.92	743.55	755.27	868434
2023-12-22	752.84	755.82	749.11	752.53	597364
2023-12-26	750.10	765.80	750.00	762.68	509242
2023-12-27	760.82	764.48	758.35	764.03	487076
2023-12-28	762.07	763.09	757.81	757.85	467953
2023-12-29	758.03	760.35	752.33	756.92	518006
2024-01-02	730.00	730.77	714.14	716.92	1368749
2024-01-03	700.60	706.64	699.60	703.37	952098
2024-01-04	698.00	709.51	697.51	700.29	752138
2024-01-05	700.76	709.79	699.60	703.34	579264
2024-01-08	712.65	720.84	711.91	720.84	835357
2024-01-09	710.67	719.07	710.67	715.95	587084
2024-01-10	716.47	720.00	708.04	717.79	506404
2024-01-11	720.49	724.19	708.63	718.53	603971
2024-01-12	712.61	715.55	709.62	713.22	580513
2024-01-16	707.99	711.30	702.50	706.50	913070
2024-01-17	705.95	713.17	696.08	712.27	835089
2024-01-18	724.68	748.27	724.68	744.53	2230440
2024-01-19	748.50	759.47	744.78	757.83	1796062
2024-01-22	766.40	776.53	765.53	766.68	1418602
2024-01-23	766.05	778.67	762.54	778.39	1800676
2024-01-24	826.86	864.59	826.50	847.31	7754261
2024-01-25	869.00	883.28	862.99	869.08	3449540
2024-01-26	863.55	873.20	853.21	867.75	1614811
2024-01-29	867.58	883.42	865.20	882.62	1034546
2024-01-30	874.05	877.73	862.61	868.03	895609
2024-01-31	861.22	884.00	859.46	869.82	1251446
2024-02-01	882.32	893.78	876.66	890.54	1040199
2024-02-02	879.24	893.05	879.09	890.66	896464
2024-02-05	885.60	901.92	881.10	898.54	950108
2024-02-06	898.80	905.76	890.85	904.89	1409497
2024-02-07	905.29	927.79	905.06	922.23	1492165
2024-02-08	917.59	927.73	910.91	922.94	1150985
2024-02-09	936.69	954.32	931.71	949.60	1588795
2024-02-12	939.66	946.48	927.35	929.21	1033552
2024-02-13	890.85	915.89	889.01	903.32	1297216
2024-02-14	914.78	925.75	913.40	924.44	1206429
2024-02-15	929.08	934.75	919.34	929.84	884296
2024-02-16	932.73	948.52	925.73	928.94	1161340
2024-02-20	918.60	919.98	898.51	909.57	1044138
2024-02-21	897.45	908.67	892.63	908.21	870746
2024-02-22	946.92	959.46	941.20	951.85	1780845
2024-02-23	952.28	954.56	932.79	933.25	878996
2024-02-26	941.51	951.72	936.20	947.59	671256
2024-02-27	953.00	957.76	940.36	941.37	807706
2024-02-28	939.04	943.50	935.10	939.50	519732
2024-02-29	939.50	952.45	938.42	951.68	777558
2024-03-01	951.58	991.45	950.27	990.94	1698220
2024-03-04	992.60	1007.68	987.75	998.04	1432966
2024-03-05	989.71	992.04	958.69	968.84	1259548
2024-03-06	986.94	1009.63	981.47	1003.93	1304450
2024-03-07	1015.67	1056.34	1014.82	1047.39	1580298
2024-03-08	1038.88	1040.21	993.23	994.33	1638526
2024-03-11	979.50	981.03	957.50	962.67	1432110
2024-03-12	966.80	984.99	950.48	984.29	1165183
2024-03-13	983.16	983.16	959.06	968.78	851105
2024-03-14	968.59	971.47	950.56	959.78	876562
2024-03-15	954.78	954.78	931.79	940.21	1727397
2024-03-18	949.36	958.21	939.75	941.34	821446
2024-03-19	938.54	956.59	928.00	951.91	817593
2024-03-20	956.07	974.30	946.89	970.92	838613
2024-03-21	1005.01	1005.66	988.08	990.79	1112386
2024-03-22	973.71	991.08	972.57	979.96	692811
2024-03-25	979.13	992.28	976.46	978.93	860868
2024-03-26	986.74	989.39	970.83	971.30	705963
2024-03-27	978.78	979.20	964.07	974.01	572349
2024-03-28	969.55	971.87	961.65	970.47	685856
2024-04-01	979.76	1022.66	979.76	992.95	1108469
2024-04-02	968.13	973.84	957.12	966.71	964241
2024-04-03	965.88	986.47	962.10	980.27	892087
2024-04-04	991.99	996.80	953.39	953.41	1269667
2024-04-05	976.50	986.60	966.92	979.55	878362
2024-04-08	989.85	996.20	980.13	982.71	928955
2024-04-09	993.74	1000.20	969.36	989.83	719577
2024-04-10	962.81	983.48	962.81	974.61	722837
2024-04-11	981.55	992.19	963.33	992.18	964745
2024-04-12	969.82	972.15	956.50	961.84	1031000
2024-04-15	985.42	988.72	951.10	954.82	1077502
2024-04-16	958.30	978.61	957.20	976.92	1506517
2024-04-17	942.81	942.83	895.84	907.61	3774130
2024-04-18	901.12	903.60	886.40	889.03	1653731
2024-04-19	887.44	896.21	855.59	859.54	2486841
2024-04-22	870.00	880.00	862.46	872.05	1143919
2024-04-23	879.30	908.06	875.00	901.57	991302
2024-04-24	913.05	915.00	881.97	892.32	860552
2024-04-25	875.00	911.06	871.00	902.51	1114156
2024-04-26	912.27	926.39	911.55	918.97	865078
2024-04-29	911.85	913.25	901.08	909.77	650763
2024-04-30	896.10	907.18	871.22	872.47	1093044
2024-05-01	871.11	880.59	849.14	852.84	1458201
2024-05-02	875.00	878.00	862.35	870.28	876821
2024-05-03	894.59	904.96	888.67	901.63	1038174
2024-05-06	909.20	918.36	905.03	916.92	641954
2024-05-07	924.83	926.38	907.64	908.22	655004
2024-05-08	904.44	916.73	903.32	911.47	555748
2024-05-09	914.70	918.17	907.38	913.54	755992
2024-05-10	925.00	939.00	925.00	930.29	814077
2024-05-13	927.68	929.00	914.26	917.24	745777
2024-05-14	912.90	916.38	905.88	915.03	592139
2024-05-15	918.65	937.42	910.65	937.42	882999
2024-05-16	936.50	938.81	918.94	919.54	811169
2024-05-17	920.80	930.97	916.21	924.97	703789
2024-05-20	925.78	946.72	925.78	939.44	669308
2024-05-21	920.94	933.58	915.34	925.27	746425
2024-05-22	931.21	933.50	913.49	922.33	668645
2024-05-23	967.58	969.49	927.41	934.25	1357183
2024-05-24	938.26	958.57	933.73	956.22	685071
2024-05-28	972.80	992.88	965.25	991.85	1183953
2024-05-29	961.55	965.50	955.94	957.88	901954
2024-05-30	957.00	969.15	952.80	966.12	847037
2024-05-31	971.81	980.00	932.93	960.35	1040377
2024-06-03	969.34	972.26	948.39	965.48	752998
2024-06-04	962.24	963.71	943.00	950.81	765369
2024-06-05	1019.35	1041.56	1008.90	1041.34	2586499
2024-06-06	1048.00	1054.44	1032.99	1052.61	1370689
2024-06-07	1040.25	1043.74	1026.52	1028.42	936155
2024-06-10	1016.14	1046.12	1013.92	1041.71	1039636
2024-06-11	1027.49	1038.91	1019.69	1036.01	789544
2024-06-12	1059.15	1077.22	1055.63	1068.86	978383
2024-06-13	1053.73	1061.00	1038.75	1052.71	1106337
2024-06-14	1021.46	1031.00	1016.60	1027.90	1047213
2024-06-17	1044.19	1054.38	1032.67	1052.47	844443
2024-06-18	1042.20	1069.42	1042.00	1061.38	1025328
2024-06-20	1058.23	1063.15	1045.02	1050.74	1150337
2024-06-21	1038.18	1039.00	1023.21	1036.60	1626737
2024-06-24	1033.17	1034.71	1002.01	1002.01	1026966
2024-06-25	1005.16	1023.49	1002.64	1023.34	801092
2024-06-26	1014.00	1023.60	1003.90	1016.60	885119
2024-06-27	1029.44	1041.71	1024.64	1028.01	784296
2024-06-28	1028.00	1048.81	1015.45	1022.73	837765
2024-07-01	1035.55	1038.11	1015.80	1033.49	790961
2024-07-02	1026.77	1047.99	1025.86	1047.89	748733
2024-07-03	1058.39	1074.30	1055.41	1071.41	779820
2024-07-05	1079.75	1082.79	1069.34	1074.48	771089
2024-07-08	1083.15	1087.79	1075.83	1077.39	882141
2024-07-09	1079.70	1081.52	1059.35	1059.97	926706
2024-07-10	1069.19	1100.58	1065.00	1098.95	925424
2024-07-11	1109.98	1110.09	1061.56	1062.50	1152209
2024-07-12	1072.76	1100.62	1066.30	1085.26	1053757
2024-07-15	1097.44	1098.74	1060.37	1063.63	1365618
2024-07-16	1074.52	1077.05	1060.74	1068.19	1197588
2024-07-17	978.58	979.99	928.70	932.06	5188361
2024-07-18	953.50	957.21	911.00	924.15	2242199
2024-07-19	915.23	920.34	891.66	895.37	2133629
2024-07-22	928.19	942.57	922.01	941.26	1926830
2024-07-23	935.38	940.41	929.18	932.81	1056217
2024-07-24	918.16	919.67	870.76	872.75	1911957
2024-07-25	873.00	886.37	850.18	862.63	2075913
2024-07-26	893.92	895.57	882.23	888.39	1681620
2024-07-29	886.99	898.00	869.02	870.55	1231493
2024-07-30	892.50	893.94	856.00	860.24	1682082
2024-07-31	925.52	942.24	917.04	936.70	2406778
2024-08-01	923.04	927.76	871.81	883.71	1808505
2024-08-02	824.20	828.59	795.89	809.35	3624112
2024-08-05	775.00	838.88	767.41	820.35	2815627
2024-08-06	840.36	860.01	835.53	843.01	1995749
2024-08-07	877.00	878.39	834.63	836.35	1521637
2024-08-08	860.97	878.63	849.26	876.65	1447676
2024-08-09	855.23	865.30	848.54	860.55	950463
2024-08-12	861.75	866.97	852.82	852.86	1151189
2024-08-13	860.80	872.67	856.32	869.49	1526599
2024-08-14	887.59	890.39	870.46	879.58	887660
2024-08-15	900.39	930.81	896.30	928.25	1459010
2024-08-16	916.16	922.46	913.03	918.66	804217
2024-08-19	917.14	933.71	909.45	933.15	1024623
2024-08-20	935.98	936.38	917.35	926.18	921260
2024-08-21	933.72	945.05	931.67	943.61	646457
2024-08-22	943.00	943.99	904.59	907.71	1092616
2024-08-23	912.91	922.13	903.13	907.26	1396044
2024-08-26	903.54	904.64	882.45	883.31	1251479
2024-08-27	880.00	895.76	874.48	889.88	661612
2024-08-28	890.70	897.46	880.42	888.13	727340
2024-08-29	906.06	914.53	882.99	887.71	1173798
2024-08-30	900.05	906.93	888.94	903.87	991244
2024-09-03	892.60	892.73	841.65	845.39	1870843
2024-09-04	805.00	822.72	799.23	811.48	2350942
2024-09-05	795.69	808.05	790.50	795.60	1671952
2024-09-06	792.80	792.94	750.87	752.79	3286765
2024-09-09	764.08	764.28	738.15	749.82	2539926
2024-09-10	749.91	752.00	734.25	751.38	1524027
2024-09-11	770.03	801.60	758.73	800.14	2559122
2024-09-12	801.39	808.69	793.72	800.17	1318852
2024-09-13	804.12	818.62	803.87	816.36	1069219
2024-09-16	808.96	809.23	792.14	803.04	1150141
2024-09-17	808.70	811.77	796.54	805.69	734551
2024-09-18	800.09	810.91	786.37	787.84	1249010
2024-09-19	832.67	839.65	822.22	828.16	1644266
2024-09-20	809.56	810.19	789.66	795.28	2748626
2024-09-23	807.61	807.61	798.01	803.50	965578
2024-09-24	809.55	816.50	801.00	814.00	881228
2024-09-25	816.35	827.21	814.00	818.18	878178
2024-09-26	860.33	862.00	839.70	852.44	1566429
2024-09-27	852.45	854.15	838.20	841.54	1038367
2024-09-30	836.55	842.16	819.70	833.25	995071
2024-10-01	839.68	841.27	811.90	822.35	1244096
2024-10-02	820.80	839.27	816.50	832.19	898367
2024-10-03	825.91	837.51	823.79	832.41	651879
2024-10-04	836.05	839.34	825.96	833.00	862835
2024-10-07	811.72	823.00	811.01	817.25	898156
2024-10-08	822.50	830.83	820.07	824.26	1265934
2024-10-09	829.83	846.12	826.37	845.90	1004859
2024-10-10	825.00	835.63	821.50	833.97	876274
2024-10-11	829.92	845.00	828.41	840.69	964926
2024-10-14	852.52	873.25	852.17	872.27	1769183
2024-10-15	867.22	873.65	717.50	730.43	9350715
2024-10-16	710.97	717.48	677.27	683.52	10296204
2024-10-17	692.64	703.88	677.12	700.60	7209119
2024-10-18	717.67	726.46	713.18	723.26	4537798
2024-10-21	724.00	724.85	708.79	714.10	2184820
2024-10-22	723.00	724.11	717.64	720.91	2066983
2024-10-23	714.05	716.31	700.10	708.62	1681361
2024-10-24	719.99	720.00	706.45	710.81	1854661
2024-10-25	715.99	723.25	711.23	711.70	1380123
2024-10-28	708.39	711.50	703.99	708.65	1182820
2024-10-29	707.74	715.94	703.69	715.14	1445456
2024-10-30	693.55	695.62	682.62	683.83	3085186
2024-10-31	682.98	683.00	667.22	672.55	2398265
2024-11-01	678.55	682.76	673.46	674.73	1801716
2024-11-04	676.05	678.43	670.82	671.16	1232509
2024-11-05	673.51	685.52	673.47	676.46	1282017
2024-11-06	668.55	673.04	654.77	661.43	3208584
2024-11-07	674.11	679.84	669.81	677.21	1758311
2024-11-08	670.00	671.24	661.89	669.47	1726789
2024-11-11	671.77	671.99	661.94	671.31	1520061
2024-11-12	672.64	676.54	662.83	669.18	1710979
2024-11-13	664.62	673.68	656.78	673.41	2453675
2024-11-14	705.68	712.00	691.53	692.96	3925296
2024-11-15	678.36	679.88	657.52	658.63	3063214
2024-11-18	651.07	668.86	648.00	665.23	2012643
2024-11-19	662.82	671.41	653.47	662.16	1640722
2024-11-20	656.53	658.48	645.45	658.43	1677808
2024-11-21	653.92	673.06	649.02	672.16	2859043
2024-11-22	667.80	674.80	666.22	672.88	1275596
2024-11-25	685.00	686.71	678.00	684.47	1511334
2024-11-26	679.59	681.85	666.83	671.97	1424053
2024-11-27	669.76	672.69	659.61	670.48	1231751
2024-11-29	678.87	699.65	678.54	686.61	1706533
2024-12-02	681.75	713.68	680.70	711.47	2325913
2024-12-03	702.65	721.33	700.62	718.06	1647225
2024-12-04	723.79	724.94	716.93	719.92	1529828
2024-12-05	729.15	729.22	708.00	711.50	1801140
2024-12-06	711.74	717.21	707.08	708.98	1215435
2024-12-09	713.25	723.21	705.65	706.52	1267465
2024-12-10	716.62	718.30	700.57	705.27	1214669
2024-12-11	711.89	718.00	706.49	714.43	1217552
2024-12-12	713.34	719.88	710.63	713.10	868707
2024-12-13	718.58	724.98	716.22	718.58	1455664
2024-12-16	720.05	731.00	713.33	722.38	1542830
2024-12-17	740.00	745.12	732.68	735.19	1753262
2024-12-18	748.51	757.19	715.48	719.49	2257042
2024-12-19	717.75	720.83	708.78	710.26	1622759
2024-12-20	700.15	720.40	696.28	705.68	2701763
2024-12-23	707.10	722.05	707.08	721.04	1232626
2024-12-24	716.39	720.20	715.00	719.71	586834
2024-12-26	714.21	720.50	711.11	715.86	734798
2024-12-27	717.49	717.50	708.59	713.59	942319
2024-12-30	700.00	702.81	694.47	696.15	1202603
2024-12-31	701.39	702.98	687.43	693.08	964971
2025-01-02	705.34	711.96	696.34	700.42	1116282
2025-01-03	703.16	717.57	702.58	714.36	1064105
2025-01-06	751.06	781.09	749.65	768.51	2761133
2025-01-07	775.00	778.39	753.49	757.58	1490168
2025-01-08	753.00	753.33	737.00	743.98	1185356
2025-01-10	751.00	751.30	735.40	739.01	1515810
2025-01-13	721.20	729.00	717.59	727.41	1321847
2025-01-14	737.54	739.52	728.06	736.29	1022576
2025-01-15	739.46	744.47	725.19	726.30	1864362
2025-01-16	758.80	771.56	748.46	750.28	2407611
2025-01-17	767.91	769.20	751.50	756.33	1933558
2025-01-21	763.00	767.73	755.49	763.00	1332045
2025-01-22	777.75	784.82	765.89	766.71	1699875
2025-01-23	740.01	747.75	736.00	746.24	1751059
2025-01-24	749.36	750.00	729.30	732.25	1505743
2025-01-27	672.79	690.60	671.94	690.15	4947774
2025-01-28	678.80	693.45	666.60	683.35	2811890
2025-01-29	727.16	728.46	704.60	712.65	4971530
2025-01-30	740.10	745.59	730.58	736.99	2745560
2025-01-31	748.09	754.60	737.77	739.31	2127326
2025-02-03	719.13	735.45	717.92	731.06	1647169
2025-02-04	736.90	742.69	729.28	731.41	1496994
2025-02-05	729.24	743.21	722.40	742.59	1251740
2025-02-06	737.69	742.41	735.01	739.13	1120244
2025-02-07	739.05	742.32	723.75	727.70	1312394
2025-02-10	736.72	745.56	735.88	744.08	986103
2025-02-11	744.67	753.49	743.88	752.98	1096746
2025-02-12	738.35	756.79	733.56	756.17	1077846
2025-02-13	754.77	776.99	752.75	776.99	1674122
2025-02-14	778.22	778.36	748.68	751.55	2047268
2025-02-18	757.44	758.93	738.60	744.22	1715357
2025-02-19	743.96	752.87	741.69	744.80	1457873
2025-02-20	751.35	755.51	740.42	743.09	1185949
2025-02-21	744.15	745.71	733.20	737.21	1472315
2025-02-24	746.13	750.88	734.70	735.96	1471150
2025-02-25	732.19	738.98	726.21	730.19	1691183
2025-02-26	743.82	753.77	738.91	746.93	1401441
2025-02-27	743.42	744.80	696.91	697.70	2342831
2025-02-28	706.82	713.50	697.51	709.08	1773419
2025-03-03	722.05	732.35	692.48	699.86	2284110
2025-03-04	698.27	721.30	692.69	708.22	2044726
2025-03-05	731.62	740.55	719.30	739.75	1754290
2025-03-06	718.85	731.17	711.00	714.84	1427928
2025-03-07	726.16	734.00	715.50	732.22	1426613
2025-03-10	697.98	699.00	676.00	683.11	2321496
2025-03-11	698.82	702.00	681.26	690.21	1616844
2025-03-12	704.14	708.30	696.74	703.37	1306300
2025-03-13	697.84	705.30	688.26	694.59	1399468
2025-03-14	707.68	720.03	705.36	714.00	1367524
2025-03-17	718.05	734.55	717.21	730.33	1423286
2025-03-18	729.90	734.19	719.99	731.11	1007257
2025-03-19	729.11	746.75	725.06	734.91	1080488
2025-03-20	725.01	735.40	724.23	734.06	1282411
2025-03-21	711.79	721.36	711.21	716.22	1967217
2025-03-24	728.03	731.95	726.34	727.84	1104367
2025-03-25	732.06	735.00	725.42	726.74	1244301
2025-03-26	715.90	719.99	702.24	705.76	1270018
2025-03-27	698.49	702.48	689.00	690.63	1285455
2025-03-28	685.13	687.44	672.05	674.58	1393008
2025-03-31	660.26	665.16	652.88	662.63	1684953
2025-04-01	664.57	670.64	656.35	667.34	1212618
2025-04-02	664.39	676.39	660.83	669.01	1119008
2025-04-03	649.53	650.97	622.82	623.22	2877114
2025-04-04	621.95	626.38	597.69	605.55	4016981
2025-04-07	586.50	652.85	578.51	615.84	4179143
2025-04-08	632.02	637.90	582.89	595.37	2585227
2025-04-09	618.02	692.29	606.87	687.26	3866703
2025-04-10	656.17	661.66	627.63	649.55	2989944
2025-04-11	656.06	672.00	651.39	668.81	2163570
2025-04-14	676.44	680.03	662.73	672.87	1574032
2025-04-15	679.38	687.53	676.69	683.16	2105587
2025-04-16	647.00	653.13	624.17	634.93	4028280
2025-04-17	644.36	647.66	636.93	640.16	1439852
2025-04-21	632.00	633.66	614.06	624.69	1555135
2025-04-22	638.81	645.61	631.00	638.69	1967022
2025-04-23	664.25	666.49	654.80	657.98	1849690
2025-04-24	666.53	678.32	662.56	675.00	1770710
2025-04-25	666.90	681.75	664.59	677.27	1281108
2025-04-28	672.17	674.44	661.08	672.76	1008014
2025-04-29	665.61	673.63	663.00	666.11	1104016
2025-04-30	657.59	669.50	651.46	668.08	1042119
2025-05-01	675.15	675.15	662.46	666.72	1066308
2025-05-02	686.32	695.00	685.60	690.33	1215548
2025-05-05	685.00	690.42	682.73	683.36	903997
2025-05-06	676.31	686.37	675.50	679.99	765138
2025-05-07	685.78	701.96	683.46	700.39	1042544
2025-05-08	711.12	716.81	705.70	708.03	1040537
2025-05-09	709.21	710.51	703.90	706.21	884243
2025-05-12	730.42	750.52	729.38	750.20	2571454
2025-05-13	745.26	764.87	744.54	763.90	1815615
2025-05-14	765.00	773.70	764.27	768.91	1156129
2025-05-15	763.67	767.00	755.21	758.36	1510982
2025-05-16	752.88	753.45	742.21	748.10	1095121
2025-05-19	739.73	750.00	737.27	749.13	977869
2025-05-20	745.63	748.98	741.30	748.76	777181
2025-05-21	749.01	755.79	735.49	737.17	1058736
2025-05-22	736.32	747.21	734.15	740.70	863926
2025-05-23	724.60	735.99	722.52	732.49	1525225
2025-05-27	751.37	761.21	749.95	757.39	413885

Explore More About ASML

Coins representing dividend payouts and trends

ASML Dividend History

Discover ASML Holding N.V.'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

ASML Stock Split History

Discover ASML Holding N.V.'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

ASML Historical Prices

Explore ASML Holding N.V.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics