ALGT Historical Prices

Summary

Key Stock Metrics

36.09

(August 12, 2024)

52-Week Low

107.57

(January 31, 2025)

52-Week High

271.29

(March 16, 2021)

All-Time High

56.51

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-12-08	24.00	26.25	24.00	25.10	5542169
2006-12-11	25.10	27.83	24.80	26.30	707237
2006-12-12	25.88	26.95	25.56	26.07	227909
2006-12-13	26.05	27.40	26.05	26.85	330906
2006-12-14	26.26	28.70	26.26	27.84	295139
2006-12-15	28.64	28.79	26.61	27.65	234724
2006-12-18	27.65	28.29	26.95	27.55	96640
2006-12-19	26.88	26.99	26.14	26.49	155248
2006-12-20	26.69	27.20	26.51	27.10	114150
2006-12-21	27.24	27.59	26.74	27.57	142601
2006-12-22	27.06	28.00	27.01	27.23	107932
2006-12-26	27.96	27.96	27.21	27.52	30698
2006-12-27	27.29	28.00	27.29	27.92	42396
2006-12-28	27.90	28.40	27.75	27.90	58308
2006-12-29	28.12	28.20	27.78	28.06	31769
2007-01-03	28.36	28.36	27.51	27.77	98319
2007-01-04	27.48	28.37	27.48	27.77	95190
2007-01-05	27.60	27.85	27.26	27.75	93652
2007-01-08	27.91	27.91	26.68	26.98	134019
2007-01-09	27.25	27.40	26.75	26.99	102786
2007-01-10	26.94	27.33	25.83	26.97	196490
2007-01-11	26.95	27.45	26.51	27.36	77068
2007-01-12	27.50	28.30	27.42	28.25	92229
2007-01-16	28.50	29.91	27.15	29.58	233033
2007-01-17	30.00	30.90	29.75	30.00	105822
2007-01-18	30.05	30.52	29.55	30.19	53738
2007-01-19	30.00	30.00	29.21	29.51	49366
2007-01-22	29.02	29.75	26.78	29.67	206122
2007-01-23	29.00	32.37	28.15	31.13	224656
2007-01-24	31.55	32.74	31.15	32.32	108190
2007-01-25	32.50	32.50	31.78	31.98	98193
2007-01-26	32.59	32.75	31.78	32.00	30849
2007-01-29	32.49	32.50	31.72	31.85	142175
2007-01-30	32.13	32.80	31.50	32.59	53866
2007-01-31	32.08	34.16	32.00	33.25	141527
2007-02-01	33.46	34.17	33.05	34.05	110818
2007-02-02	34.50	35.07	33.88	34.94	77750
2007-02-05	35.10	36.11	34.67	35.20	141828
2007-02-06	34.76	35.70	33.51	34.03	59824
2007-02-07	34.50	34.50	33.61	34.07	70214
2007-02-08	34.08	34.57	32.83	33.45	144072
2007-02-09	33.55	33.55	32.80	33.26	166318
2007-02-12	33.02	33.30	32.27	32.92	213479
2007-02-13	33.61	33.61	32.45	32.71	179846
2007-02-14	32.36	33.00	32.16	33.00	189403
2007-02-15	33.30	33.30	31.97	32.84	19685
2007-02-16	33.25	34.77	32.37	34.77	110654
2007-02-20	34.85	36.45	34.85	35.47	107345
2007-02-21	35.78	36.24	33.91	35.00	99474
2007-02-22	36.13	36.51	33.50	34.49	112099
2007-02-23	33.66	35.02	33.37	33.50	66132
2007-02-26	33.72	35.11	33.72	34.64	54732
2007-02-27	34.13	34.42	32.59	32.95	49498
2007-02-28	32.95	34.65	30.16	34.46	101048
2007-03-01	33.27	35.00	32.86	34.44	67905
2007-03-02	33.29	34.95	33.29	33.95	38654
2007-03-05	34.90	35.07	33.37	34.08	67880
2007-03-06	34.20	34.58	31.88	32.57	119164
2007-03-07	31.84	33.75	31.84	33.60	223130
2007-03-08	33.60	33.82	33.06	33.75	60871
2007-03-09	32.89	33.75	32.05	32.44	46927
2007-03-12	31.61	32.40	31.00	31.20	130583
2007-03-13	31.41	31.41	30.60	31.01	62270
2007-03-14	31.50	31.50	30.69	31.07	75907
2007-03-15	30.59	32.00	30.59	32.00	50751
2007-03-16	31.50	31.77	31.09	31.65	33853
2007-03-19	31.42	32.00	31.42	31.65	26343
2007-03-20	31.89	33.58	31.89	33.35	62172
2007-03-21	33.72	33.92	32.60	33.18	60987
2007-03-22	33.50	33.75	31.88	33.60	30791
2007-03-23	33.75	33.75	32.73	32.99	34152
2007-03-26	33.40	33.60	32.62	32.78	16538
2007-03-27	32.55	33.52	31.50	32.00	87185
2007-03-28	31.99	31.99	31.10	31.25	103347
2007-03-29	31.95	31.95	31.10	31.47	26427
2007-03-30	31.26	32.73	31.26	31.50	414130
2007-04-02	31.50	31.96	31.05	31.65	99631
2007-04-03	32.38	32.78	31.81	32.75	89443
2007-04-04	32.50	32.60	31.30	31.59	45426
2007-04-05	31.77	32.24	31.48	32.04	41313
2007-04-09	32.47	32.47	31.72	32.01	54376
2007-04-10	31.49	32.69	31.30	32.20	61098
2007-04-11	32.46	32.46	31.62	32.37	49322
2007-04-12	32.57	32.60	32.00	32.53	73392
2007-04-13	32.74	33.06	31.74	33.06	33339
2007-04-16	33.10	33.10	32.31	32.71	56969
2007-04-17	32.69	32.69	31.49	32.06	55660
2007-04-18	31.85	32.49	31.85	32.05	18771
2007-04-19	31.82	32.71	31.61	32.26	25988
2007-04-20	32.74	32.74	31.77	31.88	34079
2007-04-23	31.75	32.51	31.75	32.30	43396
2007-04-24	33.03	33.99	32.85	33.89	323479
2007-04-25	33.67	33.99	32.85	33.24	132965
2007-04-26	33.16	33.62	32.69	32.76	66267
2007-04-27	32.60	33.41	31.80	32.00	37747
2007-04-30	31.84	32.16	31.11	32.09	124472
2007-05-01	32.25	34.95	31.92	34.89	117274
2007-05-02	35.65	35.65	32.55	34.70	228860
2007-05-03	34.95	35.00	32.23	34.17	71890
2007-05-04	34.12	35.00	32.86	33.35	88468
2007-05-07	33.14	33.47	32.09	32.28	89613
2007-05-08	31.01	32.00	31.01	31.97	194272
2007-05-09	31.75	31.94	31.29	31.87	62365
2007-05-10	31.66	31.88	30.22	30.28	85531
2007-05-11	30.27	30.91	29.78	30.04	233245
2007-05-14	29.96	30.24	28.90	29.20	105895
2007-05-15	29.14	29.14	27.75	27.76	74730
2007-05-16	27.75	28.28	27.53	28.04	167116
2007-05-17	28.06	30.16	28.06	30.00	138361
2007-05-18	30.03	30.45	29.84	30.19	84048
2007-05-21	30.11	31.33	30.09	31.20	74419
2007-05-22	31.10	31.65	30.47	31.52	82190
2007-05-23	31.62	32.15	31.19	31.93	140561
2007-05-24	31.95	32.32	31.85	32.15	1869936
2007-05-25	32.00	32.23	31.61	31.76	754600
2007-05-29	31.77	32.18	31.72	32.16	432020
2007-05-30	31.76	31.88	31.60	31.82	216533
2007-05-31	31.78	31.96	31.13	31.75	521912
2007-06-01	31.90	32.55	31.50	32.23	138465
2007-06-04	32.35	32.88	31.67	32.39	166396
2007-06-05	32.42	32.42	31.83	32.00	131345
2007-06-06	31.99	32.02	31.49	31.68	75732
2007-06-07	31.47	31.94	31.20	31.69	141662
2007-06-08	31.47	31.86	31.29	31.73	294057
2007-06-11	31.61	31.90	31.21	31.39	78975
2007-06-12	31.19	31.73	30.85	30.89	45705
2007-06-13	30.93	31.92	30.43	31.84	119306
2007-06-14	31.84	32.81	31.65	32.41	44614
2007-06-15	32.92	33.36	32.40	32.90	95685
2007-06-18	32.68	33.26	32.50	32.50	39079
2007-06-19	32.46	32.75	31.83	32.25	32214
2007-06-20	32.21	32.85	31.93	32.35	74320
2007-06-21	32.16	33.05	31.93	32.58	86946
2007-06-22	32.64	33.38	32.61	33.38	231714
2007-06-25	33.24	33.24	31.63	32.20	218114
2007-06-26	32.54	32.73	30.85	31.60	103516
2007-06-27	31.35	31.81	30.41	30.96	81933
2007-06-28	31.00	32.03	31.00	31.59	139180
2007-06-29	31.76	31.80	30.74	30.74	107664
2007-07-02	30.84	31.15	30.69	31.13	97528
2007-07-03	31.19	31.37	30.92	31.35	90953
2007-07-05	31.30	31.87	30.38	31.62	69763
2007-07-06	31.41	32.51	31.41	32.32	46528
2007-07-09	32.46	32.46	31.11	31.49	30726
2007-07-10	31.27	31.36	30.18	30.99	71852
2007-07-11	30.91	31.78	30.60	31.71	42616
2007-07-12	31.85	32.31	31.52	31.92	55180
2007-07-13	32.00	32.07	31.40	31.94	30938
2007-07-16	31.75	32.00	31.54	31.79	25036
2007-07-17	31.88	33.99	31.88	33.51	89292
2007-07-18	33.26	33.26	31.93	33.05	48426
2007-07-19	33.12	33.12	32.30	32.50	17523
2007-07-20	32.43	32.43	31.93	31.95	44371
2007-07-23	32.15	32.42	31.82	32.08	93912
2007-07-24	31.75	31.92	31.25	31.60	175038
2007-07-25	31.67	31.72	31.19	31.63	100073
2007-07-26	31.11	31.69	30.76	31.14	272788
2007-07-27	31.16	31.16	30.53	30.96	76584
2007-07-30	30.84	30.84	29.60	30.18	37986
2007-07-31	30.43	30.43	29.18	29.39	61209
2007-08-01	29.35	31.00	28.80	30.80	160169
2007-08-02	30.92	31.49	29.92	30.09	105001
2007-08-03	30.14	30.50	29.92	30.35	102026
2007-08-06	30.03	31.33	29.91	30.86	115167
2007-08-07	32.50	34.00	32.20	33.49	309464
2007-08-08	33.60	34.00	33.10	33.80	380317
2007-08-09	33.25	33.65	31.09	31.44	216729
2007-08-10	30.96	31.93	29.00	30.52	162371
2007-08-13	30.93	31.38	30.25	30.85	162720
2007-08-14	30.67	30.97	30.22	30.84	90038
2007-08-15	30.83	31.00	30.18	30.18	116503
2007-08-16	30.05	30.76	29.75	30.74	121521
2007-08-17	31.33	31.33	30.31	30.49	218232
2007-08-20	30.53	30.85	30.40	30.52	92679
2007-08-21	30.50	30.54	29.59	30.09	89841
2007-08-22	30.44	30.66	29.99	29.99	34180
2007-08-23	30.25	30.76	29.95	30.50	40910
2007-08-24	30.44	30.55	29.60	30.22	63430
2007-08-27	30.07	30.30	30.01	30.20	40775
2007-08-28	29.96	30.26	29.56	29.67	89870
2007-08-29	29.60	29.78	29.10	29.25	38270
2007-08-30	29.15	29.21	28.67	28.84	75387
2007-08-31	29.00	29.39	28.60	29.00	47202
2007-09-04	28.86	29.84	27.56	28.41	132341
2007-09-05	28.34	28.55	28.17	28.30	70985
2007-09-06	28.67	30.35	28.53	29.94	125654
2007-09-07	29.91	30.22	29.24	29.97	136127
2007-09-10	30.16	30.20	29.10	29.14	55061
2007-09-11	29.35	30.00	29.00	29.95	46045
2007-09-12	29.75	30.28	29.64	29.78	43702
2007-09-13	30.03	30.03	29.20	29.73	43897
2007-09-14	30.00	30.33	29.84	30.30	21302
2007-09-17	30.18	30.18	29.75	29.81	23326
2007-09-18	30.11	30.12	29.78	30.07	46155
2007-09-19	30.06	30.22	29.79	30.04	70069
2007-09-20	30.10	30.50	29.75	29.77	75354
2007-09-21	30.04	30.04	29.32	29.95	77187
2007-09-24	29.87	29.95	27.75	27.88	80664
2007-09-25	27.96	29.57	27.90	29.43	259192
2007-09-26	29.11	30.68	29.11	30.18	278355
2007-09-27	30.33	30.33	29.67	29.99	34349
2007-09-28	29.89	30.39	29.73	30.32	28571
2007-10-01	30.30	31.06	29.90	31.06	70601
2007-10-02	31.00	31.94	30.74	31.90	63195
2007-10-03	31.90	31.90	30.43	31.38	53014
2007-10-04	31.52	32.55	31.33	32.24	81867
2007-10-05	32.26	33.00	32.00	32.90	152471
2007-10-08	32.76	32.76	31.19	31.85	127116
2007-10-09	31.82	32.09	31.37	32.08	64530
2007-10-10	31.93	33.16	31.59	33.16	77032
2007-10-11	33.19	34.33	33.04	33.78	223879
2007-10-12	33.69	34.60	33.55	34.50	41077
2007-10-15	34.30	34.55	33.85	34.00	104699
2007-10-16	33.98	34.20	33.72	34.00	53490
2007-10-17	34.19	38.25	34.00	38.20	153542
2007-10-18	37.60	37.60	35.42	36.62	90346
2007-10-19	36.50	36.51	35.47	35.82	76923
2007-10-22	35.27	37.30	34.80	37.28	64314
2007-10-23	37.31	37.96	36.45	37.96	44008
2007-10-24	37.95	37.95	35.50	36.21	152948
2007-10-25	36.13	37.09	35.02	36.97	64850
2007-10-26	37.20	37.98	36.80	37.91	72501
2007-10-29	37.90	38.42	37.12	38.41	58475
2007-10-30	38.33	38.74	36.43	36.98	219352
2007-10-31	36.61	37.08	35.25	36.02	184582
2007-11-01	35.89	35.89	31.52	34.83	251512
2007-11-02	35.06	35.80	34.93	35.80	47450
2007-11-05	35.44	35.73	33.84	34.75	35021
2007-11-06	34.65	36.34	33.15	34.49	268591
2007-11-07	33.70	34.37	32.55	32.66	244752
2007-11-08	32.62	32.76	31.52	32.15	71902
2007-11-09	31.89	32.00	31.22	31.59	95159
2007-11-12	31.68	32.90	31.68	32.45	93105
2007-11-13	32.16	32.50	31.83	32.19	142009
2007-11-14	32.27	32.27	31.35	31.56	72118
2007-11-15	31.39	31.55	30.82	31.01	109955
2007-11-16	31.03	31.96	30.89	31.53	182631
2007-11-19	31.32	32.40	31.21	32.19	173937
2007-11-20	32.12	32.39	31.51	32.05	158095
2007-11-21	32.00	32.34	31.53	31.65	113998
2007-11-23	31.72	32.76	31.50	32.72	37993
2007-11-26	32.64	32.92	31.83	31.92	110395
2007-11-27	32.51	32.54	31.68	32.22	44022
2007-11-28	32.26	34.61	31.75	34.51	153096
2007-11-29	34.52	34.73	33.08	33.87	50989
2007-11-30	34.04	35.49	34.04	35.40	62592
2007-12-03	35.01	35.01	32.75	32.86	103480
2007-12-04	32.83	34.96	32.83	34.23	77903
2007-12-05	34.99	34.99	32.95	33.49	59390
2007-12-06	33.84	35.12	33.84	34.59	64007
2007-12-07	34.53	36.58	34.22	36.46	92317
2007-12-10	36.44	36.44	34.15	34.15	67262
2007-12-11	34.24	34.84	33.33	33.59	85709
2007-12-12	34.26	34.36	32.11	32.86	91099
2007-12-13	32.66	33.98	32.31	33.98	68198
2007-12-14	33.69	33.88	32.74	33.18	55961
2007-12-17	32.99	33.24	32.20	32.22	112542
2007-12-18	32.47	33.86	31.96	33.79	66830
2007-12-19	33.72	34.29	32.60	33.79	39760
2007-12-20	34.06	34.40	32.98	34.40	67890
2007-12-21	34.63	35.44	34.41	34.97	108704
2007-12-24	34.96	35.32	34.51	34.53	14069
2007-12-26	34.86	34.86	33.37	33.68	43714
2007-12-27	33.30	33.45	32.84	32.92	28390
2007-12-28	33.22	33.97	32.50	33.64	44263
2007-12-31	33.43	33.80	32.14	32.14	71743
2008-01-02	32.07	32.46	29.05	29.19	98722
2008-01-03	29.61	31.38	29.21	30.75	74474
2008-01-04	30.39	30.80	28.62	28.68	141508
2008-01-07	28.75	29.49	28.67	29.26	99304
2008-01-08	29.49	29.49	25.80	26.05	166230
2008-01-09	25.98	26.49	25.25	25.60	171018
2008-01-10	25.35	26.36	25.35	25.74	101462
2008-01-11	25.64	26.05	23.72	23.73	238453
2008-01-14	23.78	24.76	23.39	24.20	203918
2008-01-15	24.04	24.67	23.45	23.97	68542
2008-01-16	23.95	25.05	23.73	24.05	61007
2008-01-17	24.44	24.45	23.26	23.41	59888
2008-01-18	23.41	24.17	19.97	21.01	160087
2008-01-22	20.50	25.81	20.19	25.50	419346
2008-01-23	24.29	27.13	23.46	26.76	214973
2008-01-24	26.97	27.20	23.37	23.89	264927
2008-01-25	23.11	24.81	22.38	24.02	177373
2008-01-28	24.00	24.94	23.52	23.90	134995
2008-01-29	23.78	24.50	23.04	23.78	99084
2008-01-30	24.48	27.99	24.48	26.55	315901
2008-01-31	27.08	32.19	26.64	31.28	410682
2008-02-01	31.56	31.56	28.76	29.54	322069
2008-02-04	29.40	30.97	29.40	30.78	244525
2008-02-05	30.22	31.34	29.04	31.00	255865
2008-02-06	31.32	32.18	30.16	31.37	128979
2008-02-07	31.14	31.86	29.90	30.04	134616
2008-02-08	29.99	31.92	29.99	30.26	146443
2008-02-11	30.02	30.90	30.00	30.25	109891
2008-02-12	30.25	31.08	30.14	30.42	82806
2008-02-13	30.55	30.55	29.72	30.00	235689
2008-02-14	30.16	30.23	27.52	27.63	332518
2008-02-15	27.48	28.10	27.05	27.89	143914
2008-02-19	28.16	28.47	27.52	27.92	88568
2008-02-20	27.92	28.49	27.29	27.93	130431
2008-02-21	27.98	28.63	27.69	28.62	141433
2008-02-22	28.61	28.61	27.71	27.81	117909
2008-02-25	27.89	28.60	27.89	28.39	116924
2008-02-26	28.40	28.50	28.18	28.46	101067
2008-02-27	28.16	29.09	28.16	28.54	141380
2008-02-28	28.41	28.88	27.38	28.04	120483
2008-02-29	28.40	28.59	27.01	27.21	82400
2008-03-03	27.65	27.85	25.96	27.30	97745
2008-03-04	26.98	27.71	26.69	27.69	134186
2008-03-05	27.88	28.44	26.97	27.65	93327
2008-03-06	27.00	27.18	25.72	25.94	137811
2008-03-07	25.69	26.53	25.66	26.19	102249
2008-03-10	26.12	26.53	25.48	25.64	89344
2008-03-11	26.24	27.19	26.23	27.00	123215
2008-03-12	26.98	26.98	24.46	24.63	153461
2008-03-13	24.41	25.75	24.01	24.13	105846
2008-03-14	24.37	24.37	22.88	23.13	100635
2008-03-17	22.68	23.40	22.52	23.01	134529
2008-03-18	23.40	25.18	22.92	25.16	95800
2008-03-19	25.21	25.41	23.71	23.71	91252
2008-03-20	23.73	24.97	23.52	24.25	209671
2008-03-24	23.92	26.06	23.45	25.24	274297
2008-03-25	25.11	25.91	25.10	25.87	64056
2008-03-26	25.64	26.00	24.92	25.28	102785
2008-03-27	25.42	25.89	25.10	25.50	58899
2008-03-28	25.64	25.73	25.10	25.37	100046
2008-03-31	25.59	26.84	25.39	26.42	69051
2008-04-01	26.86	27.37	26.54	26.89	96116
2008-04-02	26.86	27.69	26.14	26.86	82549
2008-04-03	26.56	28.04	25.92	27.41	100773
2008-04-04	27.35	27.86	26.80	27.51	92177
2008-04-07	27.86	28.02	26.38	27.01	84309
2008-04-08	26.74	26.87	26.19	26.44	112076
2008-04-09	26.12	26.38	25.25	25.73	128995
2008-04-10	25.81	25.85	25.33	25.49	78795
2008-04-11	25.30	25.45	24.45	24.71	126045
2008-04-14	24.57	25.40	24.38	24.52	115496
2008-04-15	24.78	24.82	24.08	24.09	99844
2008-04-16	24.45	24.81	24.25	24.38	76064
2008-04-17	24.42	24.97	23.41	23.55	232419
2008-04-18	23.97	24.42	23.40	23.50	178763
2008-04-21	23.32	23.75	22.85	23.20	131191
2008-04-22	23.12	23.21	20.36	20.65	240786
2008-04-23	20.97	20.97	20.25	20.68	155894
2008-04-24	20.77	20.77	19.65	20.42	114996
2008-04-25	20.28	20.56	19.65	20.10	99481
2008-04-28	20.15	21.14	20.15	20.80	341249
2008-04-29	24.70	28.72	24.00	27.81	494459
2008-04-30	27.80	27.94	26.71	27.25	204780
2008-05-01	27.13	28.93	26.23	28.74	186831
2008-05-02	28.44	28.54	26.91	27.99	110714
2008-05-05	27.76	28.21	27.43	27.75	172610
2008-05-06	27.45	27.85	26.90	27.17	201444
2008-05-07	27.30	27.41	25.55	26.02	226799
2008-05-08	26.16	27.17	25.90	26.41	106449
2008-05-09	26.03	26.16	23.95	25.05	184829
2008-05-12	25.21	25.52	24.35	25.29	128783
2008-05-13	25.28	25.30	24.69	24.87	110839
2008-05-14	24.91	25.08	24.72	24.85	158169
2008-05-15	24.48	24.93	24.38	24.66	104350
2008-05-16	24.76	24.76	23.51	23.88	137794
2008-05-19	23.80	24.23	22.73	23.03	154587
2008-05-20	22.97	23.62	21.97	22.20	215344
2008-05-21	22.67	22.67	20.51	20.64	177687
2008-05-22	20.80	21.70	20.80	21.15	164011
2008-05-23	21.14	21.22	20.51	20.78	95506
2008-05-27	20.97	22.48	20.35	22.45	343162
2008-05-28	22.67	22.81	21.51	21.76	181680
2008-05-29	21.71	22.33	21.19	21.68	296434
2008-05-30	21.71	21.76	20.64	20.90	308478
2008-06-02	20.88	21.19	20.29	20.50	170854
2008-06-03	20.50	20.66	19.90	19.92	169322
2008-06-04	19.90	20.57	19.80	20.47	245167
2008-06-05	20.50	22.35	20.50	21.24	190981
2008-06-06	21.20	21.20	20.20	20.72	137803
2008-06-09	20.91	22.03	20.81	22.00	226161
2008-06-10	21.55	21.98	21.21	21.29	321127
2008-06-11	21.19	21.99	20.94	21.15	220245
2008-06-12	21.34	21.78	19.73	19.95	381754
2008-06-13	20.17	21.65	20.17	21.30	339887
2008-06-16	20.74	23.99	20.22	23.91	319824
2008-06-17	23.93	24.43	23.22	24.38	195947
2008-06-18	24.13	24.25	21.93	22.61	286915
2008-06-19	22.29	24.04	22.17	24.04	118572
2008-06-20	23.79	23.81	22.22	22.79	146501
2008-06-23	22.84	23.66	21.19	21.44	139283
2008-06-24	21.25	22.93	20.75	21.34	126593
2008-06-25	21.38	23.12	20.83	22.72	373341
2008-06-26	22.40	22.40	21.01	21.21	206198
2008-06-27	21.25	21.25	19.64	20.13	1393554
2008-06-30	20.17	20.17	18.52	18.59	460235
2008-07-01	18.26	18.42	17.00	17.33	409927
2008-07-02	17.13	18.50	17.13	17.50	386564
2008-07-03	17.51	18.05	17.17	17.60	173793
2008-07-07	17.74	18.23	17.35	18.00	321198
2008-07-08	18.10	19.73	17.95	19.47	417738
2008-07-09	19.31	19.31	18.36	18.38	158032
2008-07-10	18.39	18.90	17.50	17.89	150728
2008-07-11	17.47	18.50	16.66	17.13	167798
2008-07-14	17.34	18.01	17.05	17.27	264683
2008-07-15	17.02	18.15	15.89	17.45	392836
2008-07-16	17.67	20.42	17.24	20.40	641154
2008-07-17	20.60	24.00	19.81	23.18	588593
2008-07-18	22.97	24.43	21.99	23.98	436214
2008-07-21	23.88	23.88	22.09	22.51	328266
2008-07-22	24.08	25.43	23.12	25.06	569215
2008-07-23	24.75	24.75	22.00	22.39	875203
2008-07-24	22.49	23.46	21.36	21.40	498417
2008-07-25	21.80	22.16	20.60	21.97	372462
2008-07-28	21.81	22.21	21.11	21.66	294217
2008-07-29	21.65	24.47	21.16	24.35	323180
2008-07-30	24.74	25.48	23.00	24.47	533646
2008-07-31	23.73	25.20	23.05	24.68	163262
2008-08-01	24.58	24.79	23.33	24.02	234187
2008-08-04	23.29	25.59	23.29	25.04	306193
2008-08-05	25.06	28.00	25.06	27.81	365752
2008-08-06	27.62	28.21	26.22	27.51	236303
2008-08-07	27.17	27.25	25.85	26.67	229447
2008-08-08	26.35	29.28	26.23	29.00	346304
2008-08-11	29.02	30.87	28.70	30.28	392594
2008-08-12	30.22	31.41	29.53	29.79	649999
2008-08-13	30.00	30.14	27.65	28.80	356779
2008-08-14	28.59	30.00	28.00	29.41	166329
2008-08-15	30.01	31.28	29.68	31.02	359132
2008-08-18	31.17	32.14	30.26	30.69	218845
2008-08-19	31.24	31.59	29.45	29.75	286469
2008-08-20	29.88	31.32	28.41	29.29	239285
2008-08-21	28.86	29.81	28.51	29.20	194314
2008-08-22	29.26	30.75	28.91	30.61	422981
2008-08-25	30.50	30.66	29.31	29.84	326375
2008-08-26	30.33	30.33	28.00	28.54	575978
2008-08-27	28.60	29.32	27.44	29.18	266818
2008-08-28	29.80	30.39	28.69	30.04	340771
2008-08-29	29.92	31.03	28.96	31.01	223993
2008-09-02	31.90	32.44	31.27	31.97	406083
2008-09-03	31.96	33.83	30.49	33.26	436612
2008-09-04	33.15	33.15	31.50	32.43	489136
2008-09-05	32.07	33.18	31.56	32.10	283851
2008-09-08	32.82	32.82	30.28	32.23	407270
2008-09-09	32.37	34.98	32.33	33.54	589005
2008-09-10	34.00	34.32	31.66	32.03	302422
2008-09-11	31.45	32.99	30.81	32.12	431604
2008-09-12	31.78	32.14	30.69	30.89	289167
2008-09-15	31.04	34.49	31.04	31.87	385035
2008-09-16	32.45	35.12	30.90	35.00	589924
2008-09-17	34.64	35.20	32.40	32.80	311977
2008-09-18	33.78	35.27	32.00	35.14	353456
2008-09-19	35.94	35.94	33.57	33.92	452872
2008-09-22	35.24	35.24	32.52	32.72	136209
2008-09-23	32.68	34.37	32.42	32.53	140610
2008-09-24	32.69	33.71	31.09	31.45	127213
2008-09-25	31.72	32.54	30.53	31.94	139472
2008-09-26	31.37	33.66	30.78	33.63	113404
2008-09-29	32.90	35.21	30.90	33.75	198553
2008-09-30	33.97	35.45	32.37	35.32	334400
2008-10-01	34.45	35.74	34.10	34.51	291362
2008-10-02	34.32	35.26	33.92	34.20	284439
2008-10-03	34.78	35.00	27.55	30.57	753769
2008-10-06	29.61	30.63	27.81	29.40	299373
2008-10-07	30.08	31.31	28.23	28.32	175343
2008-10-08	27.31	28.36	26.16	26.24	258072
2008-10-09	26.25	28.16	25.48	25.49	268476
2008-10-10	24.95	26.04	23.52	26.03	239092
2008-10-13	26.94	32.89	26.94	32.00	530432
2008-10-14	32.65	32.74	29.26	29.52	240531
2008-10-15	29.83	30.50	28.06	28.25	221207
2008-10-16	28.67	32.50	28.16	32.38	297893
2008-10-17	32.46	35.55	31.31	34.56	409295
2008-10-20	34.76	35.84	34.30	35.46	216904
2008-10-21	34.77	36.69	34.00	35.81	721099
2008-10-22	35.10	38.29	35.10	36.03	630293
2008-10-23	36.20	38.64	35.83	38.30	423452
2008-10-24	36.10	37.75	34.53	36.83	294414
2008-10-27	36.37	37.46	33.10	33.86	255762
2008-10-28	34.74	35.98	33.06	35.25	293273
2008-10-29	35.66	36.17	33.41	34.71	241958
2008-10-30	36.12	36.77	33.06	36.74	152845
2008-10-31	36.49	40.99	36.23	39.83	564129
2008-11-03	40.84	43.10	38.84	39.05	384912
2008-11-04	41.39	41.81	39.44	40.90	365148
2008-11-05	40.40	41.50	39.35	39.75	194849
2008-11-06	38.97	39.83	36.62	36.84	392096
2008-11-07	36.82	37.37	35.49	35.99	157476
2008-11-10	37.00	37.00	34.16	34.42	228105
2008-11-11	34.05	37.88	34.02	36.74	211758
2008-11-12	36.00	38.36	35.20	37.87	488635
2008-11-13	38.00	42.76	35.15	42.24	522462
2008-11-14	41.44	42.43	39.99	40.29	227396
2008-11-17	39.95	40.12	37.04	37.39	233302
2008-11-18	37.60	38.48	36.30	36.77	243131
2008-11-19	36.86	37.96	34.50	34.85	241970
2008-11-20	34.79	39.05	32.42	37.06	664111
2008-11-21	37.26	39.10	35.60	38.97	525605
2008-11-24	40.29	41.81	39.54	41.70	305260
2008-11-25	34.31	40.68	34.31	40.39	420475
2008-11-26	40.00	43.64	38.61	43.57	476992
2008-11-28	43.07	44.58	42.75	43.14	151659
2008-12-01	42.01	42.70	38.62	38.79	388894
2008-12-02	39.75	40.70	37.07	39.20	490710
2008-12-03	37.94	39.99	37.24	39.85	448067
2008-12-04	39.28	39.80	37.50	37.96	302601
2008-12-05	37.45	41.40	37.25	41.18	348535
2008-12-08	41.69	43.46	40.28	42.90	287924
2008-12-09	42.32	45.11	41.73	44.00	383988
2008-12-10	44.65	44.97	40.99	41.82	455093
2008-12-11	41.21	41.21	38.41	39.53	519873
2008-12-12	39.04	43.49	39.04	43.08	438660
2008-12-15	43.39	43.39	41.30	41.93	301870
2008-12-16	42.17	45.50	41.88	45.29	442691
2008-12-17	44.83	47.34	43.07	46.59	439446
2008-12-18	45.83	46.59	43.87	44.57	559507
2008-12-19	45.77	45.77	43.41	44.95	781386
2008-12-22	45.50	46.38	44.79	46.15	422976
2008-12-23	46.52	47.45	45.82	47.00	236335
2008-12-24	47.35	48.48	46.87	46.99	148845
2008-12-26	47.63	47.92	46.94	47.74	86413
2008-12-29	47.80	48.92	46.35	48.62	434195
2008-12-30	48.83	48.87	47.57	48.50	213186
2008-12-31	48.70	49.06	47.99	48.57	270299
2009-01-02	48.98	48.98	43.16	43.76	579579
2009-01-05	42.70	42.73	39.48	40.63	1717120
2009-01-06	40.63	41.25	39.49	40.76	905823
2009-01-07	40.62	41.50	40.18	40.75	844771
2009-01-08	40.86	41.95	40.56	41.79	622434
2009-01-09	41.21	41.23	40.00	40.01	341396
2009-01-12	40.07	40.50	38.61	38.84	494933
2009-01-13	39.15	39.15	36.02	36.68	1232984
2009-01-14	37.45	37.50	35.79	36.06	752410
2009-01-15	36.45	38.14	33.29	37.25	1637627
2009-01-16	37.35	40.42	37.35	39.28	798957
2009-01-20	40.01	41.59	38.37	38.87	799760
2009-01-21	39.58	39.95	36.79	38.85	412705
2009-01-22	38.00	39.40	37.11	38.27	344911
2009-01-23	37.82	39.13	37.28	38.32	484501
2009-01-26	38.00	38.69	37.17	37.91	447344
2009-01-27	41.38	41.80	35.30	35.90	1346232
2009-01-28	35.17	39.33	35.17	38.15	935897
2009-01-29	37.60	37.98	35.57	35.97	371592
2009-01-30	36.23	37.00	35.57	35.76	431927
2009-02-02	36.66	36.66	34.08	34.96	418804
2009-02-03	35.42	35.70	33.48	34.46	387282
2009-02-04	34.84	36.00	32.39	33.00	550138
2009-02-05	33.15	34.70	32.64	34.38	637565
2009-02-06	34.45	36.98	34.22	36.43	556235
2009-02-09	36.18	36.91	35.36	35.63	236354
2009-02-10	36.24	36.43	35.02	35.18	294264
2009-02-11	35.21	35.25	33.20	33.63	481204
2009-02-12	33.50	34.50	33.45	34.26	416964
2009-02-13	34.29	35.26	34.20	34.33	173810
2009-02-17	33.50	34.19	32.78	33.40	258710
2009-02-18	34.05	34.71	33.35	33.98	492215
2009-02-19	34.29	35.20	33.68	33.99	436670
2009-02-20	34.00	35.04	33.18	34.49	510126
2009-02-23	34.52	35.24	33.81	33.87	358184
2009-02-24	34.58	35.28	33.90	34.79	431014
2009-02-25	34.62	34.71	33.25	33.49	529027
2009-02-26	33.62	34.44	33.25	33.95	494363
2009-02-27	33.43	36.16	33.10	34.32	572289
2009-03-02	34.59	34.59	32.70	33.44	445693
2009-03-03	33.92	34.83	32.25	34.11	649057
2009-03-04	34.55	35.97	33.67	35.31	263138
2009-03-05	34.62	35.76	33.34	33.83	456510
2009-03-06	33.80	34.00	32.07	33.44	468389
2009-03-09	33.74	36.55	33.53	34.99	790744
2009-03-10	35.96	39.70	35.80	39.14	830679
2009-03-11	40.25	40.61	38.34	38.92	653328
2009-03-12	38.63	41.46	38.14	41.08	355649
2009-03-13	41.09	41.66	39.58	39.77	537992
2009-03-16	40.35	41.53	37.51	37.77	428522
2009-03-17	37.86	39.61	36.07	39.59	408550
2009-03-18	39.21	42.37	38.93	40.75	363679
2009-03-19	41.18	41.18	37.81	38.02	419940
2009-03-20	38.02	38.71	37.22	38.11	389718
2009-03-23	39.12	41.10	38.37	40.91	380372
2009-03-24	40.52	41.83	39.97	41.22	294635
2009-03-25	41.76	42.99	40.51	42.46	336377
2009-03-26	42.60	44.16	42.49	43.65	382168
2009-03-27	43.64	44.25	42.97	43.50	388829
2009-03-30	42.30	44.38	41.86	44.00	326857
2009-03-31	44.62	46.21	44.35	45.46	755904
2009-04-01	42.11	45.28	40.53	44.40	850935
2009-04-02	45.19	49.42	43.87	49.10	774926
2009-04-03	49.10	49.12	44.93	45.42	721129
2009-04-06	46.39	47.74	45.87	47.15	270410
2009-04-07	46.66	49.13	46.51	48.48	446274
2009-04-08	48.60	49.14	46.38	47.42	536822
2009-04-09	48.49	51.02	47.80	48.99	1369821
2009-04-13	49.40	55.31	48.10	54.27	1391944
2009-04-14	52.93	53.50	52.01	53.16	762739
2009-04-15	54.00	55.00	51.50	52.46	824157
2009-04-16	53.79	55.55	50.76	54.95	543010
2009-04-17	55.00	55.72	52.18	52.72	525634
2009-04-20	53.61	55.00	51.05	54.70	755871
2009-04-21	54.64	57.52	53.20	56.57	840661
2009-04-22	56.00	56.48	54.21	55.23	702824
2009-04-23	56.53	56.53	52.35	52.97	842597
2009-04-24	53.22	53.49	47.31	49.06	1340172
2009-04-27	48.02	50.28	46.03	49.89	773838
2009-04-28	49.64	51.84	48.15	50.01	457765
2009-04-29	49.91	53.09	49.91	52.66	354435
2009-04-30	51.76	52.93	51.41	52.04	513661
2009-05-01	51.75	53.49	50.39	51.06	416991
2009-05-04	51.00	56.19	50.27	55.46	814140
2009-05-05	53.04	53.04	51.00	51.62	1063919
2009-05-06	50.50	50.74	47.60	47.81	2947479
2009-05-07	48.12	48.82	43.05	43.88	1852416
2009-05-08	43.98	44.62	42.56	43.91	785160
2009-05-11	42.98	44.44	41.72	43.20	540193
2009-05-12	44.58	44.60	41.71	42.80	402192
2009-05-13	43.44	44.45	41.05	41.94	759826
2009-05-14	42.75	44.20	41.79	43.59	586711
2009-05-15	43.19	43.75	42.19	42.30	522971
2009-05-18	42.87	44.00	42.23	43.74	606263
2009-05-19	43.06	43.91	40.19	40.73	702824
2009-05-20	41.29	41.77	40.01	40.72	701380
2009-05-21	40.00	40.53	37.67	38.85	766264
2009-05-22	40.49	40.75	39.22	39.63	490105
2009-05-26	38.59	41.35	38.50	41.33	464171
2009-05-27	41.31	41.68	39.75	40.02	547355
2009-05-28	40.00	40.00	38.34	39.00	380360
2009-05-29	38.96	40.34	38.56	40.34	322070
2009-06-01	40.80	42.32	39.75	42.23	447799
2009-06-02	42.52	45.51	42.38	44.37	517753
2009-06-03	44.37	44.37	42.10	43.81	291185
2009-06-04	43.88	44.18	41.09	41.89	462779
2009-06-05	41.91	42.63	41.66	42.10	447072
2009-06-08	41.48	41.93	40.10	40.18	513280
2009-06-09	41.18	41.40	39.70	41.11	581612
2009-06-10	41.45	41.45	39.14	40.13	420048
2009-06-11	40.01	41.06	39.49	40.85	767312
2009-06-12	40.79	40.95	39.92	40.11	238287
2009-06-15	39.38	39.65	37.71	37.80	358500
2009-06-16	37.80	38.87	34.86	34.93	812035
2009-06-17	35.12	36.99	34.50	36.42	802962
2009-06-18	36.20	36.53	35.51	35.85	167391
2009-06-19	36.00	36.25	35.09	35.82	280439
2009-06-22	35.79	36.00	34.01	34.05	277502
2009-06-23	34.29	34.29	33.20	33.76	374062
2009-06-24	33.77	34.51	33.22	33.91	277480
2009-06-25	33.96	35.25	33.27	34.15	263394
2009-06-26	34.09	35.98	33.66	35.87	858453
2009-06-29	35.71	39.35	35.14	38.84	609115
2009-06-30	38.74	39.99	38.02	39.64	824492
2009-07-01	40.46	40.47	38.55	39.06	493155
2009-07-02	38.66	39.32	38.01	38.80	410851
2009-07-06	38.79	39.63	37.21	39.27	322744
2009-07-07	39.40	39.75	38.66	39.59	414021
2009-07-08	39.93	40.33	39.00	39.24	251714
2009-07-09	39.33	40.69	39.01	40.36	298111
2009-07-10	40.36	40.84	39.51	40.75	341261
2009-07-13	41.05	42.27	40.08	42.24	396448
2009-07-14	42.35	43.28	41.81	43.20	405819
2009-07-15	43.43	45.07	42.76	45.07	531349
2009-07-16	45.00	47.00	44.53	46.81	764406
2009-07-17	46.66	46.96	45.00	45.77	198241
2009-07-20	46.27	47.45	45.64	47.04	436241
2009-07-21	46.23	46.32	44.51	45.80	862689
2009-07-22	42.48	43.54	41.14	41.51	1316894
2009-07-23	41.51	42.45	40.31	42.10	599615
2009-07-24	41.79	43.95	41.19	43.80	484426
2009-07-27	43.53	44.29	42.33	42.89	270889
2009-07-28	42.52	43.52	42.15	43.43	284846
2009-07-29	43.02	44.62	42.46	44.42	201090
2009-07-30	45.29	45.50	43.28	44.02	240122
2009-07-31	43.74	44.29	42.97	43.31	193288
2009-08-03	43.19	43.49	42.08	42.38	324065
2009-08-04	42.51	43.36	42.09	42.18	276381
2009-08-05	42.07	43.00	39.90	41.18	536436
2009-08-06	41.30	42.32	40.45	41.50	194346
2009-08-07	42.12	43.15	40.58	42.29	162651
2009-08-10	41.74	41.74	39.50	39.87	567785
2009-08-11	39.99	41.12	39.33	39.90	563059
2009-08-12	40.13	40.89	39.40	39.69	245752
2009-08-13	39.61	39.99	39.14	39.72	239949
2009-08-14	39.79	39.79	38.27	38.83	336320
2009-08-17	38.33	38.58	37.94	38.22	211321
2009-08-18	38.08	38.08	37.40	37.56	355561
2009-08-19	37.11	38.40	36.61	37.65	241128
2009-08-20	37.70	39.74	37.62	39.59	552227
2009-08-21	39.83	41.00	39.47	40.97	383030
2009-08-24	40.31	41.15	39.18	39.50	394020
2009-08-25	39.50	40.78	39.22	39.72	250070
2009-08-26	39.89	40.07	39.18	39.72	134810
2009-08-27	39.53	39.53	38.25	39.18	192591
2009-08-28	39.57	39.71	38.76	39.59	175607
2009-08-31	39.11	39.62	38.68	39.19	258970
2009-09-01	39.00	39.93	37.66	37.80	426165
2009-09-02	37.53	37.53	36.33	36.92	420475
2009-09-03	37.36	37.43	35.75	36.84	450849
2009-09-04	36.67	38.68	36.55	38.68	233490
2009-09-08	38.88	39.73	38.71	39.35	163502
2009-09-09	39.22	40.06	39.19	39.54	149718
2009-09-10	39.39	42.08	39.39	42.00	473418
2009-09-11	41.94	42.85	41.29	42.38	388195
2009-09-14	42.01	42.73	41.38	41.38	233945
2009-09-15	41.19	42.83	40.57	42.73	213560
2009-09-16	42.73	44.25	42.39	44.18	343834
2009-09-17	44.22	44.29	43.19	43.29	240669
2009-09-18	43.42	43.53	42.07	42.67	350715
2009-09-21	42.50	43.40	42.20	43.26	162819
2009-09-22	43.64	43.71	41.26	41.35	352804
2009-09-23	41.28	41.37	39.51	40.22	556541
2009-09-24	40.23	40.50	39.28	39.47	354515
2009-09-25	39.59	40.25	38.71	38.91	280865
2009-09-28	39.33	39.74	38.04	38.09	293009
2009-09-29	38.23	38.80	37.88	37.98	236318
2009-09-30	38.33	38.56	37.50	38.09	243857
2009-10-01	37.83	38.39	36.60	36.70	329471
2009-10-02	36.59	36.98	35.42	35.53	773618
2009-10-05	35.76	37.25	34.88	35.70	643748
2009-10-06	36.56	37.19	35.91	36.56	531063
2009-10-07	36.56	38.08	36.52	37.38	359425
2009-10-08	37.45	39.51	37.45	38.60	327836
2009-10-09	38.79	40.20	38.03	39.53	333253
2009-10-12	39.62	40.78	39.39	40.10	180985
2009-10-13	39.94	40.52	39.46	39.64	149295
2009-10-14	40.10	40.10	38.31	38.65	366189
2009-10-15	38.31	39.40	37.54	38.75	222964
2009-10-16	38.59	39.48	38.23	38.65	255953
2009-10-19	38.85	39.64	38.26	39.63	358934
2009-10-20	41.50	42.50	40.10	41.45	1758171
2009-10-21	41.86	42.05	37.48	37.72	580773
2009-10-22	37.80	39.22	36.25	37.13	472193
2009-10-23	37.09	37.47	36.64	36.67	311299
2009-10-26	36.45	37.52	36.42	36.92	374343
2009-10-27	36.99	36.99	35.44	36.03	348175
2009-10-28	35.68	36.19	35.36	35.89	535118
2009-10-29	36.01	37.05	35.90	37.00	669403
2009-10-30	36.77	37.88	36.64	37.71	561338
2009-11-02	37.75	39.35	37.72	38.90	848656
2009-11-03	38.52	39.90	38.52	39.47	593569
2009-11-04	39.56	39.99	39.05	39.20	452599
2009-11-05	39.54	40.10	39.26	40.10	237465
2009-11-06	39.83	41.39	39.83	40.90	269979
2009-11-09	41.00	41.39	40.25	40.90	144333
2009-11-10	40.88	40.94	40.38	40.38	171907
2009-11-11	40.73	40.88	40.11	40.74	125368
2009-11-12	40.57	41.16	39.93	39.94	122923
2009-11-13	39.91	40.93	39.67	40.45	154163
2009-11-16	40.99	42.61	40.97	41.99	375538
2009-11-17	41.80	42.26	41.52	42.03	289701
2009-11-18	42.00	42.60	41.51	41.88	114711
2009-11-19	41.54	41.54	40.17	40.66	135425
2009-11-20	40.57	40.86	40.02	40.64	123698
2009-11-23	41.10	41.82	41.10	41.65	73133
2009-11-24	41.64	41.86	41.05	41.80	73720
2009-11-25	41.80	41.99	41.30	41.79	134639
2009-11-27	40.73	41.65	40.72	40.91	90198
2009-11-30	40.99	41.72	40.51	41.23	147583
2009-12-01	41.36	42.61	41.36	42.50	223829
2009-12-02	43.58	44.50	42.87	44.32	614705
2009-12-03	44.40	45.29	44.13	44.99	279315
2009-12-04	45.51	46.24	44.96	45.80	513318
2009-12-07	45.92	46.13	45.48	45.88	296260
2009-12-08	45.82	47.11	45.43	46.22	2507495
2009-12-09	46.26	47.01	45.74	46.94	473366
2009-12-10	47.20	47.44	46.49	46.80	312959
2009-12-11	46.81	48.09	46.77	47.93	689175
2009-12-14	48.09	48.41	47.41	48.15	274309
2009-12-15	48.19	48.19	46.81	46.91	239448
2009-12-16	47.06	47.75	46.44	47.27	164562
2009-12-17	46.94	47.21	46.31	47.04	100018
2009-12-18	47.12	47.62	45.59	46.85	426247
2009-12-21	46.78	48.00	46.02	47.11	188126
2009-12-22	47.23	48.99	46.75	48.84	274155
2009-12-23	46.55	48.35	46.55	47.48	386899
2009-12-24	47.60	47.94	46.99	47.50	96882
2009-12-28	47.46	47.70	46.26	46.73	186149
2009-12-29	46.65	46.77	46.00	46.33	102124
2009-12-30	46.11	47.07	45.68	47.04	190235
2009-12-31	47.17	47.80	47.08	47.17	241462
2010-01-04	47.18	48.09	47.17	48.01	252975
2010-01-05	47.80	49.80	47.80	49.68	434470
2010-01-06	49.50	50.00	49.50	49.75	362694
2010-01-07	49.71	50.33	49.24	49.61	224265
2010-01-08	49.36	49.63	48.76	49.04	379169
2010-01-11	49.50	49.53	48.89	49.24	283136
2010-01-12	49.18	49.77	48.71	49.49	261416
2010-01-13	49.56	49.90	49.07	49.75	545035
2010-01-14	49.80	50.27	49.76	50.21	317312
2010-01-15	50.39	50.45	49.74	50.16	219175
2010-01-19	50.49	51.36	50.22	51.19	336690
2010-01-20	49.28	50.27	49.03	49.89	667338
2010-01-21	49.94	51.54	49.91	51.18	561708
2010-01-22	51.24	51.45	50.23	50.40	386778
2010-01-25	50.79	51.42	50.14	50.99	372328
2010-01-26	51.70	53.45	50.23	51.46	1127542
2010-01-27	51.46	53.82	51.45	53.35	711824
2010-01-28	52.83	53.52	51.70	52.20	342006
2010-01-29	52.57	52.75	50.98	51.20	392587
2010-02-01	51.30	52.13	51.11	51.20	290550
2010-02-02	51.07	52.63	51.07	51.99	296832
2010-02-03	52.00	53.25	51.49	52.30	362111
2010-02-04	51.81	52.00	49.86	50.07	466556
2010-02-05	49.99	51.20	49.74	50.27	289730
2010-02-08	50.50	51.83	50.12	51.19	154218
2010-02-09	51.80	53.98	51.80	52.96	400357
2010-02-10	52.70	53.80	51.74	52.18	119035
2010-02-11	51.93	53.06	51.80	52.63	117526
2010-02-12	52.38	53.70	52.07	53.45	196144
2010-02-16	53.75	53.99	53.24	53.57	149477
2010-02-17	53.52	53.57	51.69	52.62	187276
2010-02-18	52.75	53.06	51.50	52.91	139103
2010-02-19	52.98	53.96	52.98	53.36	113525
2010-02-22	53.61	53.64	52.35	52.38	161337
2010-02-23	52.21	52.89	50.32	51.92	429778
2010-02-24	51.86	52.20	51.52	51.95	89589
2010-02-25	51.40	52.33	50.67	52.20	108599
2010-02-26	52.38	52.48	51.41	52.14	221479
2010-03-01	52.15	53.36	52.15	53.00	213271
2010-03-02	52.89	53.07	52.76	53.02	187026
2010-03-03	52.85	53.73	51.44	52.62	364918
2010-03-04	52.67	53.17	52.23	53.03	203953
2010-03-05	53.03	53.93	52.19	52.91	225692
2010-03-08	52.53	54.54	52.49	54.31	458402
2010-03-09	54.04	55.74	51.64	52.00	465665
2010-03-10	52.21	55.00	52.20	54.47	307016
2010-03-11	54.00	54.42	53.37	54.32	198065
2010-03-12	54.59	54.98	53.88	54.54	175607
2010-03-15	54.33	54.95	53.96	54.77	102086
2010-03-16	54.61	55.07	53.40	54.03	314833
2010-03-17	53.94	54.65	53.47	54.38	169978
2010-03-18	54.27	54.71	54.17	54.50	167040
2010-03-19	54.75	54.95	54.23	54.58	268123
2010-03-22	54.46	56.55	54.43	55.56	298041
2010-03-23	55.58	58.03	55.58	57.74	370489
2010-03-24	57.31	58.21	57.31	58.06	773804
2010-03-25	58.08	59.04	56.96	56.98	289190
2010-03-26	57.19	59.00	56.48	56.57	159406
2010-03-29	56.63	58.75	56.63	57.89	370280
2010-03-30	57.90	58.64	57.08	58.25	221110
2010-03-31	58.32	58.92	57.75	57.86	151267
2010-04-01	57.96	58.12	56.12	56.40	200952
2010-04-05	56.69	57.03	54.89	55.21	356618
2010-04-06	55.00	55.23	53.80	54.20	537903
2010-04-07	53.88	55.40	53.11	54.95	192419
2010-04-08	54.98	56.42	54.89	55.20	137913
2010-04-09	55.05	55.32	53.03	53.73	313831
2010-04-12	54.16	56.32	54.16	55.66	387338
2010-04-13	55.75	56.05	54.37	55.27	616852
2010-04-14	55.70	56.64	55.66	56.42	573667
2010-04-15	56.70	57.63	56.65	57.21	359365
2010-04-16	57.30	57.83	55.67	56.56	290429
2010-04-19	56.24	56.95	54.95	56.17	190228
2010-04-20	56.38	56.90	50.39	50.85	1706164
2010-04-21	51.67	52.52	50.61	51.05	671119
2010-04-22	50.57	51.72	49.50	51.44	441765
2010-04-23	52.95	54.64	52.65	53.77	423749
2010-04-26	53.54	53.90	52.47	52.62	194014
2010-04-27	52.64	53.71	51.47	51.51	316870
2010-04-28	51.77	52.21	50.90	51.62	244292
2010-04-29	51.83	52.25	51.45	52.16	212968
2010-04-30	51.90	53.22	51.43	51.43	242607
2010-05-03	51.48	52.61	51.48	52.04	383914
2010-05-04	51.50	51.97	49.96	50.34	449595
2010-05-05	49.91	52.55	49.86	51.02	332116
2010-05-06	50.95	51.96	47.84	50.14	246766
2010-05-07	49.69	51.50	48.28	49.38	249688
2010-05-10	50.68	51.96	50.68	51.67	165563
2010-05-11	51.17	51.73	50.20	51.18	189862
2010-05-12	50.33	52.81	50.33	52.52	177014
2010-05-13	52.58	53.29	51.37	51.63	114513
2010-05-14	51.36	51.90	50.46	51.10	126225
2010-05-17	51.28	52.57	50.63	52.48	190934
2010-05-18	52.74	52.74	50.77	51.15	153318
2010-05-19	50.70	51.04	49.59	50.69	248375
2010-05-20	49.86	51.54	49.51	50.50	295551
2010-05-21	50.00	53.86	49.63	51.89	433500
2010-05-24	51.77	52.03	50.21	50.46	229599
2010-05-25	49.70	53.45	48.75	53.17	431049
2010-05-26	53.49	56.28	52.87	55.01	468631
2010-05-27	55.94	56.17	55.13	55.63	132962
2010-05-28	55.68	56.12	54.66	55.29	173346
2010-06-01	55.15	55.15	52.81	52.84	240951
2010-06-02	53.20	54.54	52.83	54.43	182208
2010-06-03	54.99	55.32	53.99	54.10	386671
2010-06-04	53.36	53.36	49.91	50.00	500295
2010-06-07	50.01	50.41	48.15	48.37	390866
2010-06-08	48.35	49.02	47.26	47.66	383779
2010-06-09	48.10	48.65	47.53	47.73	322037
2010-06-10	48.47	49.94	48.33	49.36	591164
2010-06-11	49.13	50.49	48.84	50.32	149466
2010-06-14	50.57	51.58	49.73	49.91	167131
2010-06-15	50.19	50.73	48.06	48.64	449509
2010-06-16	48.20	48.83	47.53	47.65	283515
2010-06-17	47.55	47.61	46.16	46.23	309754
2010-06-18	46.01	46.42	45.74	45.79	264786
2010-06-21	46.29	46.30	44.70	44.76	214888
2010-06-22	44.77	45.61	44.07	44.10	187413
2010-06-23	44.05	44.96	43.71	43.77	148562
2010-06-24	43.60	44.46	43.18	43.19	133910
2010-06-25	43.22	43.89	42.76	43.07	247181
2010-06-28	42.91	43.47	42.42	43.00	213605
2010-06-29	42.43	43.29	42.04	42.22	271157
2010-06-30	42.31	44.03	42.31	42.69	261277
2010-07-01	43.13	44.97	42.07	43.29	407335
2010-07-02	43.38	43.55	42.21	43.21	462394
2010-07-06	43.59	44.37	42.11	42.56	288927
2010-07-07	42.87	45.15	42.87	44.98	339911
2010-07-08	45.12	45.40	43.33	43.83	199373
2010-07-09	43.80	45.07	43.60	44.98	128997
2010-07-12	44.66	45.21	43.91	44.04	117567
2010-07-13	44.36	45.04	44.01	44.90	178176
2010-07-14	44.90	46.31	44.84	46.11	225073
2010-07-15	46.11	46.23	45.09	45.98	100661
2010-07-16	45.63	45.93	45.36	45.58	270804
2010-07-19	45.50	45.75	43.63	45.28	133291
2010-07-20	44.87	46.37	44.04	46.16	166007
2010-07-21	45.75	46.07	42.87	43.58	570193
2010-07-22	42.90	44.79	42.73	43.28	622627
2010-07-23	43.12	44.13	42.74	43.83	399767
2010-07-26	44.09	44.94	43.91	44.80	387099
2010-07-27	45.03	45.43	43.83	44.22	242440
2010-07-28	44.08	44.36	43.50	43.88	206463
2010-07-29	44.17	44.46	43.12	43.62	91645
2010-07-30	43.11	44.48	43.10	44.39	118513
2010-08-02	44.87	45.88	44.81	45.25	378417
2010-08-03	44.92	45.25	43.69	43.94	342077
2010-08-04	44.00	44.01	42.44	42.72	188812
2010-08-05	42.42	43.36	40.80	40.83	460191
2010-08-06	40.77	40.95	39.76	40.67	481884
2010-08-09	40.88	42.80	40.10	42.69	408031
2010-08-10	42.15	44.26	42.15	43.50	422220
2010-08-11	42.72	43.29	41.87	41.95	267798
2010-08-12	41.41	43.02	41.08	42.04	300030
2010-08-13	41.66	42.97	41.33	42.45	239925
2010-08-16	42.33	42.35	41.31	41.75	201713
2010-08-17	41.83	42.55	41.38	42.40	206475
2010-08-18	42.49	42.76	41.91	42.37	104171
2010-08-19	42.36	42.57	40.46	40.47	229678
2010-08-20	40.38	40.99	39.76	40.91	150342
2010-08-23	41.13	41.54	38.79	38.83	386823
2010-08-24	38.66	39.33	37.80	38.03	278620
2010-08-25	37.64	38.08	37.08	37.92	168533
2010-08-26	38.13	38.75	37.72	38.52	170812
2010-08-27	38.93	39.22	38.00	39.16	119200
2010-08-30	38.95	39.56	38.31	38.32	111701
2010-08-31	38.32	38.61	37.58	37.63	216646
2010-09-01	38.09	38.66	37.60	38.57	304690
2010-09-02	38.39	39.04	38.01	38.08	308555
2010-09-03	38.50	39.85	38.41	38.80	193374
2010-09-07	38.60	38.74	37.49	37.51	166724
2010-09-08	37.47	38.73	37.05	38.42	142870
2010-09-09	38.74	39.31	38.49	39.04	206013
2010-09-10	38.96	39.18	38.86	39.02	250265
2010-09-13	39.48	41.19	39.12	41.00	443505
2010-09-14	41.04	42.22	40.72	41.94	399350
2010-09-15	41.93	42.22	40.75	41.04	184493
2010-09-16	40.99	41.37	40.35	41.32	118037
2010-09-17	41.76	42.03	41.22	41.57	179518
2010-09-20	41.56	42.19	41.56	42.19	164403
2010-09-21	42.10	43.33	42.10	42.85	107976
2010-09-22	42.66	42.96	41.58	41.98	112824
2010-09-23	41.66	42.49	41.12	41.29	113027
2010-09-24	41.86	42.06	41.54	41.92	259154
2010-09-27	42.18	43.93	42.18	43.00	410394
2010-09-28	42.96	43.20	42.44	43.00	223519
2010-09-29	42.72	43.11	42.45	42.75	138069
2010-09-30	42.88	43.00	41.85	42.32	190353
2010-10-01	42.78	43.26	41.87	43.23	159096
2010-10-04	43.25	43.33	41.31	41.59	189606
2010-10-05	41.78	42.13	41.30	42.10	174944
2010-10-06	42.08	42.35	41.35	41.95	187104
2010-10-07	42.26	42.27	41.50	41.70	165495
2010-10-08	41.82	41.98	39.64	39.78	339794
2010-10-11	39.64	39.70	39.00	39.04	175523
2010-10-12	38.81	39.56	38.12	39.40	261560
2010-10-13	39.61	40.63	39.17	40.50	590496
2010-10-14	40.50	40.85	40.16	40.81	534885
2010-10-15	41.20	41.54	40.84	41.23	549679
2010-10-18	41.40	41.40	40.95	41.21	131968
2010-10-19	40.69	41.35	40.15	41.07	201043
2010-10-20	41.29	41.70	41.03	41.49	187585
2010-10-21	41.50	41.70	41.10	41.34	160086
2010-10-22	41.37	41.78	41.29	41.68	52793
2010-10-25	41.81	43.16	41.77	42.52	99591
2010-10-26	42.25	43.68	42.14	43.43	244228
2010-10-27	43.13	43.52	42.47	43.35	128788
2010-10-28	43.89	47.92	43.81	46.71	651442
2010-10-29	46.69	47.88	46.49	47.11	498150
2010-11-01	47.35	47.46	46.50	47.39	237619
2010-11-02	47.87	47.87	47.03	47.66	200265
2010-11-03	47.50	48.79	47.50	48.76	250544
2010-11-04	49.00	49.49	48.83	49.03	302893
2010-11-05	48.99	49.45	48.89	49.19	132570
2010-11-08	49.04	49.06	47.68	48.75	229804
2010-11-09	48.77	49.22	48.48	48.77	122477
2010-11-10	49.06	49.36	47.70	47.99	219465
2010-11-11	47.73	48.12	47.09	47.62	147350
2010-11-12	47.48	48.09	47.40	47.44	184075
2010-11-15	47.70	48.00	46.54	46.57	101529
2010-11-16	45.55	46.95	44.78	45.96	603121
2010-11-17	46.25	47.39	45.59	47.36	196243
2010-11-18	48.00	48.69	47.78	48.36	284919
2010-11-19	48.30	48.62	47.98	48.51	592282
2010-11-22	48.49	49.58	48.15	49.55	306768
2010-11-23	49.22	49.48	48.92	49.24	227664
2010-11-24	49.25	50.74	49.18	50.25	306496
2010-11-26	50.00	50.50	49.73	50.02	42554
2010-11-29	50.03	50.46	49.07	50.06	146348
2010-11-30	49.73	50.33	49.61	49.93	145693
2010-12-01	50.79	52.05	50.20	50.27	505922
2010-12-02	50.25	50.58	49.57	50.08	113079
2010-12-03	49.83	50.81	49.72	50.31	174196
2010-12-06	50.41	51.18	50.38	51.05	172322
2010-12-07	51.40	52.94	51.40	52.14	421525
2010-12-08	52.14	52.64	52.03	52.36	241060
2010-12-09	52.76	52.76	51.57	52.07	200668
2010-12-10	52.38	52.58	51.95	52.58	276693
2010-12-13	52.88	52.95	50.58	50.67	161292
2010-12-14	50.76	51.20	50.22	50.40	151607
2010-12-15	50.13	50.47	47.94	48.36	204711
2010-12-16	48.40	48.63	47.51	48.43	171147
2010-12-17	48.40	48.62	47.90	48.55	271356
2010-12-20	48.76	49.09	48.22	48.69	146444
2010-12-21	48.90	49.46	48.83	49.18	167545
2010-12-22	49.30	50.00	49.25	49.69	156428
2010-12-23	49.59	49.59	49.20	49.34	103566
2010-12-27	49.34	49.50	48.79	49.45	131514
2010-12-28	49.58	49.64	49.25	49.32	188185
2010-12-29	49.48	49.48	49.10	49.27	130068
2010-12-30	49.33	50.03	49.32	49.96	75785
2010-12-31	49.83	50.24	49.20	49.24	159856
2011-01-03	49.63	51.12	49.63	50.84	176283
2011-01-04	51.14	51.49	50.01	51.25	169789
2011-01-05	51.37	52.35	50.92	51.75	324275
2011-01-06	51.75	52.24	50.45	50.57	90322
2011-01-07	50.71	51.35	50.04	50.57	83682
2011-01-10	50.32	50.39	49.18	49.47	161977
2011-01-11	49.45	49.45	46.55	46.97	336696
2011-01-12	47.00	47.95	47.00	47.92	111207
2011-01-13	47.99	48.20	47.76	48.03	98955
2011-01-14	48.15	48.63	47.82	48.45	112271
2011-01-18	48.28	48.28	47.02	47.27	106049
2011-01-19	47.33	47.86	47.08	47.54	116960
2011-01-20	47.39	47.45	46.18	47.13	92463
2011-01-21	47.48	47.97	47.04	47.91	127214
2011-01-24	47.83	48.59	47.30	47.43	158740
2011-01-25	47.36	47.36	46.14	46.18	169535
2011-01-26	46.49	48.24	46.11	48.14	184279
2011-01-27	48.18	49.95	48.10	49.86	134597
2011-01-28	49.75	49.83	47.07	47.24	263820
2011-01-31	47.75	47.75	46.24	46.54	190877
2011-02-01	46.18	46.18	42.04	42.87	879279
2011-02-02	42.87	42.87	42.11	42.23	368771
2011-02-03	42.25	42.55	41.38	41.44	494275
2011-02-04	41.43	41.55	40.98	41.30	488466
2011-02-07	41.30	41.56	40.00	40.01	555197
2011-02-08	40.16	41.29	40.16	41.07	369855
2011-02-09	41.07	41.46	40.35	41.27	238361
2011-02-10	41.10	41.73	40.83	41.32	132280
2011-02-11	41.42	42.28	41.15	41.84	219168
2011-02-14	41.84	42.54	41.84	42.18	119167
2011-02-15	42.25	43.07	41.99	42.54	231056
2011-02-16	42.61	43.63	42.54	43.63	155206
2011-02-17	43.67	44.22	43.12	44.20	238958
2011-02-18	45.10	45.31	43.63	44.00	363079
2011-02-22	43.36	43.36	40.05	41.67	544274
2011-02-23	41.80	41.80	39.21	39.97	403337
2011-02-24	39.74	40.97	39.67	40.81	251563
2011-02-25	40.76	41.30	40.69	41.10	225963
2011-02-28	41.46	41.46	40.91	41.27	223321
2011-03-01	41.15	42.01	40.87	41.01	272406
2011-03-02	41.00	41.15	40.61	40.91	123085
2011-03-03	41.36	42.89	41.36	42.60	152977
2011-03-04	42.50	43.98	41.51	42.11	228948
2011-03-07	42.11	42.54	41.88	42.23	221956
2011-03-08	42.47	43.88	41.40	43.27	359874
2011-03-09	43.20	43.20	42.80	42.81	400547
2011-03-10	42.38	43.04	41.88	42.40	351275
2011-03-11	42.14	43.54	41.71	43.30	246474
2011-03-14	43.21	43.40	42.65	43.19	193255
2011-03-15	42.26	43.44	42.10	43.05	231289
2011-03-16	43.00	43.51	42.77	43.10	294197
2011-03-17	43.50	43.67	41.86	41.86	223679
2011-03-18	42.25	42.99	42.25	42.64	399948
2011-03-21	43.19	44.40	42.73	43.99	163848
2011-03-22	43.97	44.09	42.78	42.84	79364
2011-03-23	42.69	43.00	41.77	42.04	207753
2011-03-24	42.20	42.70	41.87	42.10	165194
2011-03-25	42.35	42.97	42.15	42.23	271663
2011-03-28	42.45	43.53	42.12	43.25	175833
2011-03-29	43.30	43.40	43.12	43.22	220664
2011-03-30	43.39	44.26	43.05	44.07	176034
2011-03-31	43.91	44.04	43.64	43.81	252741
2011-04-01	44.09	44.09	43.57	43.59	166736
2011-04-04	43.65	43.65	42.65	42.70	143301
2011-04-05	42.73	43.23	42.70	43.02	203789
2011-04-06	43.23	43.32	42.50	43.20	91213
2011-04-07	43.30	43.30	42.72	42.73	96129
2011-04-08	42.96	42.96	41.49	41.87	348351
2011-04-11	41.80	42.74	41.76	42.63	101466
2011-04-12	42.27	44.25	42.27	42.94	188302
2011-04-13	43.15	43.15	42.06	42.30	96139
2011-04-14	42.14	42.89	40.19	40.49	441425
2011-04-15	40.29	41.01	38.95	40.84	463096
2011-04-18	40.61	41.63	40.51	40.60	172361
2011-04-19	40.61	41.04	40.06	40.80	109797
2011-04-20	41.21	41.41	40.81	41.07	98766
2011-04-21	41.29	41.37	40.88	41.14	77944
2011-04-25	41.04	41.49	40.81	41.35	103357
2011-04-26	41.51	42.70	41.27	42.25	101523
2011-04-27	42.22	43.17	42.18	43.17	163317
2011-04-28	43.33	43.33	42.39	43.09	111479
2011-04-29	43.14	45.61	42.02	44.87	345389
2011-05-02	44.99	45.34	44.41	44.58	155522
2011-05-03	44.54	45.03	43.84	44.98	105690
2011-05-04	45.03	45.50	44.34	44.97	83069
2011-05-05	45.05	47.42	44.72	46.68	278798
2011-05-06	47.14	47.35	46.03	46.41	113367
2011-05-09	46.29	46.29	44.05	44.83	231655
2011-05-10	45.05	45.84	44.85	45.66	72387
2011-05-11	45.38	46.19	45.38	45.83	116408
2011-05-12	45.75	46.03	45.38	45.93	90548
2011-05-13	46.00	46.00	45.13	45.25	59733
2011-05-16	45.04	46.08	45.03	45.57	123595
2011-05-17	45.25	46.48	45.25	46.45	175845
2011-05-18	46.45	46.89	45.95	46.79	99838
2011-05-19	47.19	47.98	46.72	46.99	185550
2011-05-20	46.73	46.73	45.96	46.22	88268
2011-05-23	45.54	47.33	45.34	46.90	212903
2011-05-24	47.14	47.45	46.33	46.84	153335
2011-05-25	46.55	46.88	45.19	45.52	291512
2011-05-26	45.39	46.14	45.09	46.06	89737
2011-05-27	46.16	46.55	45.91	46.13	97339
2011-05-31	46.33	46.33	45.15	45.61	287427
2011-06-01	45.56	46.10	43.50	43.51	324384
2011-06-02	43.60	43.81	42.74	42.99	265712
2011-06-03	42.70	43.55	42.70	42.98	143418
2011-06-06	42.86	43.02	42.12	42.32	104536
2011-06-07	42.70	42.81	42.19	42.57	162285
2011-06-08	42.46	44.06	42.46	42.65	200555
2011-06-09	42.72	43.34	42.50	42.51	115246
2011-06-10	42.48	43.18	42.44	42.60	161511
2011-06-13	42.67	43.53	42.67	42.89	101616
2011-06-14	43.19	44.44	42.97	43.83	115192
2011-06-15	43.43	43.66	42.81	43.62	116848
2011-06-16	43.57	44.36	42.90	43.56	116025
2011-06-17	43.91	44.30	43.85	43.93	185166
2011-06-20	43.90	45.55	43.90	45.00	112526
2011-06-21	45.32	45.69	44.60	44.94	137827
2011-06-22	44.68	45.04	44.18	44.46	134262
2011-06-23	44.33	45.37	43.84	45.13	272962
2011-06-24	45.78	46.92	45.31	46.67	458675
2011-06-27	46.94	48.37	46.38	48.34	321001
2011-06-28	48.77	49.51	48.16	49.51	272823
2011-06-29	49.53	50.29	49.36	49.49	644687
2011-06-30	49.51	49.86	49.45	49.50	155602
2011-07-01	49.62	49.89	49.59	49.78	108975
2011-07-05	49.71	49.93	49.03	49.50	293112
2011-07-06	49.25	49.67	48.62	49.07	130516
2011-07-07	49.27	49.34	46.89	48.70	145116
2011-07-08	48.16	49.70	47.97	48.51	175886
2011-07-11	48.30	48.67	47.94	48.08	92545
2011-07-12	48.14	48.38	47.22	47.54	141836
2011-07-13	47.50	48.38	46.97	47.00	208562
2011-07-14	47.01	47.72	45.90	46.06	137699
2011-07-15	46.14	46.59	45.01	46.10	210062
2011-07-18	43.31	44.43	43.31	44.18	229121
2011-07-19	44.30	46.02	44.03	45.95	251488
2011-07-20	46.08	46.80	44.93	44.99	84500
2011-07-21	45.08	45.74	44.65	45.24	67768
2011-07-22	45.31	45.53	44.20	44.48	89113
2011-07-25	44.11	44.17	43.10	43.15	198350
2011-07-26	43.24	44.23	43.03	43.41	84113
2011-07-27	43.25	43.48	42.71	43.01	146208
2011-07-28	42.92	43.32	42.45	42.46	124922
2011-07-29	42.07	43.15	41.55	43.03	122298
2011-08-01	43.32	43.32	41.74	42.15	315144
2011-08-02	41.62	42.70	40.50	40.64	299940
2011-08-03	40.59	41.67	40.31	41.59	189905
2011-08-04	41.25	42.25	40.60	41.31	385635
2011-08-05	41.66	43.53	40.58	43.00	325439
2011-08-08	41.96	42.91	41.13	41.50	351413
2011-08-09	42.15	45.52	41.46	45.35	348108
2011-08-10	44.18	45.30	42.57	43.50	559260
2011-08-11	43.71	44.57	43.24	44.15	238507
2011-08-12	44.30	45.78	43.75	44.63	196561
2011-08-15	44.74	45.98	44.29	45.12	158516
2011-08-16	44.60	45.68	43.99	44.42	248630
2011-08-17	44.43	44.93	44.05	44.88	112861
2011-08-18	43.92	43.92	43.08	43.69	302836
2011-08-19	42.98	44.82	42.64	43.76	234885
2011-08-22	44.31	44.76	43.19	43.43	276773
2011-08-23	43.44	45.52	42.80	45.45	147589
2011-08-24	45.38	45.87	44.33	45.03	129246
2011-08-25	45.18	45.25	44.16	44.50	138315
2011-08-26	44.13	45.39	43.80	45.07	68731
2011-08-29	45.52	47.55	45.05	47.52	84014
2011-08-30	47.35	48.11	46.56	46.82	96129
2011-08-31	47.07	48.14	46.48	46.95	92241
2011-09-01	46.96	47.00	45.47	45.76	163164
2011-09-02	45.26	46.17	44.95	45.32	107599
2011-09-06	44.45	45.33	44.39	45.18	151791
2011-09-07	45.68	47.04	45.30	46.99	108294
2011-09-08	46.70	46.95	45.42	45.53	50216
2011-09-09	45.26	46.31	44.69	45.11	162098
2011-09-12	44.50	45.59	44.50	45.36	44443
2011-09-13	45.55	47.97	45.43	47.46	122796
2011-09-14	47.92	48.64	46.86	46.87	328727
2011-09-15	47.25	47.43	46.00	46.64	151487
2011-09-16	46.99	47.52	46.52	46.97	131468
2011-09-19	46.57	47.89	46.18	47.06	149143
2011-09-20	47.24	48.11	45.81	45.85	88817
2011-09-21	46.02	47.44	45.00	45.04	93132
2011-09-22	43.94	46.07	43.90	45.18	226738
2011-09-23	45.20	47.40	45.07	47.27	145992
2011-09-26	47.68	48.31	47.37	47.87	177494
2011-09-27	48.60	49.19	46.98	47.63	212382
2011-09-28	47.66	47.66	46.00	46.46	167118
2011-09-29	47.26	48.01	46.57	47.69	110791
2011-09-30	47.17	47.70	46.82	47.13	110247
2011-10-03	47.13	48.33	45.45	45.45	225992
2011-10-04	45.25	47.60	45.25	47.53	197520
2011-10-05	47.72	48.02	47.15	47.58	111422
2011-10-06	47.77	49.03	47.77	48.69	178036
2011-10-07	49.18	49.88	47.18	47.28	230462
2011-10-10	48.34	48.94	48.12	48.93	76378
2011-10-11	48.94	49.55	48.53	49.45	217093
2011-10-12	49.60	49.89	49.10	49.60	96474
2011-10-13	49.48	50.19	49.11	49.69	166122
2011-10-14	50.07	50.49	49.05	50.37	113066
2011-10-17	50.00	50.94	49.43	49.70	149276
2011-10-18	50.68	50.94	49.49	50.46	124810
2011-10-19	50.52	50.56	49.46	49.62	199182
2011-10-20	49.62	50.49	49.10	50.40	149324
2011-10-21	50.93	51.07	49.01	50.20	157452
2011-10-24	50.24	52.52	50.24	52.25	187303
2011-10-25	51.76	52.61	50.76	51.86	130860
2011-10-26	52.40	53.05	51.50	52.62	196719
2011-10-27	55.19	55.19	51.60	52.47	185637
2011-10-28	52.48	53.12	51.96	52.69	97556
2011-10-31	52.14	52.61	51.58	51.96	71707
2011-11-01	50.62	52.38	50.46	51.49	123213
2011-11-02	52.26	53.08	52.02	52.52	89665
2011-11-03	52.76	53.85	52.03	53.81	105015
2011-11-04	53.19	53.68	52.43	53.25	81891
2011-11-07	53.22	53.22	51.44	52.24	86178
2011-11-08	52.63	52.78	50.80	52.37	85046
2011-11-09	51.29	52.06	50.04	50.46	122138
2011-11-10	51.02	51.28	49.85	50.58	67750
2011-11-11	51.62	53.26	51.62	52.53	178450
2011-11-14	52.62	54.00	51.69	51.86	150220
2011-11-15	51.76	52.11	51.00	51.38	126385
2011-11-16	50.95	51.41	50.23	50.25	87180
2011-11-17	50.30	50.60	49.03	49.66	82853
2011-11-18	49.58	50.70	49.58	50.60	95558
2011-11-21	49.83	50.46	49.01	49.98	69152
2011-11-22	49.86	49.97	49.06	49.12	47958
2011-11-23	48.71	49.03	47.65	47.72	68355
2011-11-25	47.54	48.26	47.46	47.92	52293
2011-11-28	49.13	49.38	48.23	48.81	69486
2011-11-29	48.68	50.31	48.68	49.81	59999
2011-11-30	51.32	52.12	50.72	52.08	133178
2011-12-01	52.14	53.54	51.83	51.85	122312
2011-12-02	52.47	52.47	51.07	51.62	51663
2011-12-05	52.41	52.79	51.56	51.91	80299
2011-12-06	51.91	52.90	51.56	52.32	56800
2011-12-07	51.93	53.23	51.93	52.92	89287
2011-12-08	52.37	52.37	51.15	51.33	181648
2011-12-09	51.61	52.00	50.75	51.79	168172
2011-12-12	51.35	52.17	50.79	51.74	97518
2011-12-13	52.15	52.71	50.43	50.65	66450
2011-12-14	50.54	51.82	50.54	51.52	116208
2011-12-15	52.28	53.58	51.79	53.39	123124
2011-12-16	53.65	54.80	53.47	54.74	173992
2011-12-19	54.65	54.93	53.62	54.06	127510
2011-12-20	54.96	55.15	54.39	54.74	145061
2011-12-21	55.02	55.23	54.42	55.06	61109
2011-12-22	55.27	55.36	54.32	54.94	83974
2011-12-23	55.18	55.18	53.68	54.66	36329
2011-12-27	54.67	54.74	53.66	54.34	33650
2011-12-28	54.29	54.29	53.57	53.65	58580
2011-12-29	53.65	54.70	53.57	54.22	63936
2011-12-30	54.18	54.34	52.91	53.34	182104
2012-01-03	54.41	54.91	53.01	53.25	99221
2012-01-04	53.10	54.20	52.49	53.96	79488
2012-01-05	53.86	54.36	52.95	54.11	56896
2012-01-06	53.96	55.10	53.96	54.43	92817
2012-01-09	54.50	54.85	53.73	54.01	63377
2012-01-10	53.77	54.18	53.06	53.27	107766
2012-01-11	53.28	53.76	52.80	53.50	60829
2012-01-12	53.40	53.40	52.60	53.06	53913
2012-01-13	52.49	53.11	52.49	53.00	68665
2012-01-17	53.04	53.33	52.41	52.58	56103
2012-01-18	52.60	53.02	51.56	52.72	76387
2012-01-19	52.82	54.08	52.61	53.79	215721
2012-01-20	53.82	54.89	53.82	53.95	68506
2012-01-23	54.08	54.08	52.29	52.86	55782
2012-01-24	52.59	53.99	52.59	53.93	87328
2012-01-25	54.11	55.38	54.11	54.64	206009
2012-01-26	55.00	55.34	54.55	54.93	68805
2012-01-27	54.88	55.85	54.76	54.97	128031
2012-01-30	54.58	55.69	54.58	54.94	71688
2012-01-31	55.21	55.25	54.36	54.97	97671
2012-02-01	55.10	56.42	55.10	56.27	172461
2012-02-02	56.66	56.66	54.55	55.49	126479
2012-02-03	56.15	57.76	55.70	56.75	215925
2012-02-06	55.62	55.63	53.39	55.16	309469
2012-02-07	54.49	55.44	54.03	54.28	145966
2012-02-08	54.59	54.59	52.78	53.85	144983
2012-02-09	54.07	54.28	53.15	54.05	87841
2012-02-10	53.48	53.97	53.13	53.73	54502
2012-02-13	54.29	54.29	53.32	53.84	130015
2012-02-14	53.67	54.03	53.17	53.40	159134
2012-02-15	53.87	54.33	53.23	54.08	268117
2012-02-16	53.96	55.38	53.49	55.30	281556
2012-02-17	55.54	56.68	54.88	55.52	274669
2012-02-21	55.74	56.31	50.13	50.99	329496
2012-02-22	51.07	51.07	49.51	49.81	242968
2012-02-23	49.67	50.39	48.96	49.94	283303
2012-02-24	49.84	49.84	48.29	48.40	217116
2012-02-27	48.33	49.02	48.00	48.63	167838
2012-02-28	48.50	49.94	48.25	49.90	301757
2012-02-29	49.86	50.71	49.84	49.98	224741
2012-03-01	50.01	50.55	49.90	49.98	135713
2012-03-02	49.87	50.17	48.97	49.11	82319
2012-03-05	48.90	48.90	47.32	48.50	116572
2012-03-06	47.96	48.80	47.36	48.53	164509
2012-03-07	48.45	48.45	47.62	48.05	97673
2012-03-08	48.15	49.15	47.86	48.97	106898
2012-03-09	48.91	49.90	48.59	49.74	177201
2012-03-12	49.46	49.92	48.77	49.64	157760
2012-03-13	49.82	50.59	49.75	50.39	171256
2012-03-14	50.28	50.89	50.22	50.41	107211
2012-03-15	50.61	51.91	50.17	51.56	123037
2012-03-16	51.80	51.80	50.34	50.70	169775
2012-03-19	50.56	51.55	50.29	51.20	109338
2012-03-20	50.75	51.69	50.75	51.34	99805
2012-03-21	51.38	51.76	51.16	51.51	90600
2012-03-22	51.11	51.93	51.11	51.89	112278
2012-03-23	51.99	52.12	51.29	51.79	53777
2012-03-26	52.02	54.45	51.81	54.45	146147
2012-03-27	54.36	54.85	53.47	53.87	154154
2012-03-28	54.01	55.47	54.01	55.17	132184
2012-03-29	54.78	55.56	54.26	55.36	53725
2012-03-30	55.68	55.68	54.50	54.50	108077
2012-04-02	54.47	55.17	54.20	55.07	105830
2012-04-03	54.95	57.11	54.74	57.02	154211
2012-04-04	57.79	60.44	57.00	60.33	337425
2012-04-05	59.91	61.21	59.32	59.43	288435
2012-04-09	58.42	59.33	58.05	58.13	160334
2012-04-10	58.30	60.01	56.89	56.99	188644
2012-04-11	57.58	57.76	56.91	56.95	154608
2012-04-12	57.27	60.21	57.27	58.98	175382
2012-04-13	58.82	59.99	57.93	58.69	84954
2012-04-16	58.70	59.46	58.15	58.83	130978
2012-04-17	58.96	60.02	58.96	59.36	135969
2012-04-18	59.36	61.20	59.35	60.08	253684
2012-04-19	60.23	60.23	59.14	59.79	168531
2012-04-20	60.45	60.45	58.13	59.15	170270
2012-04-23	58.44	59.32	57.75	57.91	167194
2012-04-24	58.11	59.89	58.06	59.58	203115
2012-04-25	60.40	61.00	59.08	59.74	119977
2012-04-26	60.56	63.59	58.62	58.84	169849
2012-04-27	58.90	60.20	58.81	60.03	128318
2012-04-30	60.14	60.14	58.72	58.76	128349
2012-05-01	59.03	60.46	59.03	60.03	151840
2012-05-02	59.97	62.25	59.85	61.91	181447
2012-05-03	61.80	64.50	61.74	63.51	283562
2012-05-04	63.40	64.13	62.45	62.70	218774
2012-05-07	62.45	64.35	62.45	63.45	218428
2012-05-08	63.02	64.14	61.91	63.98	281984
2012-05-09	63.46	64.42	62.70	63.31	169747
2012-05-10	63.86	64.14	63.18	63.50	171678
2012-05-11	63.28	64.05	63.16	64.00	100115
2012-05-14	63.67	64.17	63.67	63.87	211581
2012-05-15	63.75	64.72	63.75	64.24	124623
2012-05-16	64.29	65.05	63.86	64.19	101225
2012-05-17	64.16	64.16	62.02	62.06	98210
2012-05-18	61.99	62.89	61.16	62.31	167416
2012-05-21	62.21	63.14	61.78	62.66	150526
2012-05-22	62.51	62.98	61.88	62.35	125435
2012-05-23	61.95	63.11	61.32	62.99	165909
2012-05-24	62.67	64.53	62.24	64.25	147963
2012-05-25	64.10	64.61	63.25	64.04	232823
2012-05-29	64.21	64.54	63.79	63.90	124228
2012-05-30	63.49	64.50	63.00	63.90	206523
2012-05-31	64.34	65.14	64.29	64.85	229994
2012-06-01	64.21	65.00	63.67	64.00	138806
2012-06-04	64.34	64.88	62.16	62.26	260197
2012-06-05	62.24	62.90	61.76	62.42	266934
2012-06-06	62.54	64.06	62.35	63.46	137726
2012-06-07	64.29	64.65	63.26	63.33	155843
2012-06-08	64.33	66.16	64.25	65.70	291376
2012-06-11	66.47	67.32	64.90	65.04	128776
2012-06-12	65.57	66.29	64.71	65.74	149603
2012-06-13	65.91	67.32	65.83	67.16	200324
2012-06-14	67.42	68.29	66.16	66.50	178763
2012-06-15	66.50	67.35	65.25	65.30	151619
2012-06-18	65.12	67.18	64.40	67.00	110052
2012-06-19	67.01	68.83	67.01	68.70	129591
2012-06-20	69.29	71.00	69.00	70.45	249054
2012-06-21	70.65	70.93	69.35	69.67	90681
2012-06-22	70.26	71.42	70.04	70.11	194198
2012-06-25	69.74	70.31	68.89	69.00	110134
2012-06-26	69.23	71.10	68.99	70.43	132816
2012-06-27	70.92	70.92	68.94	69.29	138694
2012-06-28	68.76	69.64	67.55	68.94	106025
2012-06-29	69.95	70.21	68.65	69.68	95519
2012-07-02	70.00	72.01	69.36	71.88	197245
2012-07-03	72.09	72.41	69.66	69.95	71861
2012-07-05	69.50	69.87	68.00	68.76	139890
2012-07-06	68.55	70.13	68.55	69.99	80333
2012-07-09	69.82	70.79	69.82	70.66	157225
2012-07-10	69.94	72.25	69.84	70.44	193472
2012-07-11	71.70	75.93	71.70	72.04	364811
2012-07-12	71.89	72.18	69.75	71.23	187049
2012-07-13	71.70	73.15	71.70	72.99	114572
2012-07-16	73.12	73.90	73.03	73.66	159126
2012-07-17	74.00	74.70	73.18	74.00	127434
2012-07-18	74.12	74.92	73.67	73.84	82691
2012-07-19	74.08	74.61	70.24	71.82	184774
2012-07-20	71.45	71.45	69.72	69.87	95332
2012-07-23	69.17	70.10	68.22	69.77	113845
2012-07-24	70.22	70.88	67.80	68.40	100548
2012-07-25	68.69	69.94	67.77	68.22	67979
2012-07-26	68.74	69.34	67.77	69.20	66675
2012-07-27	69.27	70.47	68.93	69.93	94659
2012-07-30	69.71	70.52	68.79	69.38	177267
2012-07-31	69.43	71.65	68.84	71.06	137535
2012-08-01	69.15	70.62	66.27	66.50	286157
2012-08-02	66.69	70.38	64.32	68.92	266494
2012-08-03	69.47	69.73	68.36	68.80	131994
2012-08-06	69.00	70.05	68.55	69.07	107027
2012-08-07	69.24	69.69	67.58	68.96	138799
2012-08-08	69.01	70.53	68.69	70.08	138789
2012-08-09	69.69	70.46	65.92	66.98	221064
2012-08-10	67.08	67.13	66.10	66.79	230976
2012-08-13	66.45	68.09	66.19	67.90	99158
2012-08-14	68.44	68.98	66.93	67.24	164235
2012-08-15	66.99	68.15	66.99	67.78	89194
2012-08-16	67.59	68.18	66.46	67.83	163195
2012-08-17	67.71	69.61	67.44	68.93	85383
2012-08-20	68.98	70.96	68.77	70.01	78763
2012-08-21	70.10	70.99	67.77	68.73	176478
2012-08-22	68.35	69.33	67.71	67.87	105442
2012-08-23	67.60	67.99	66.60	66.90	118139
2012-08-24	66.83	67.26	66.26	66.69	116384
2012-08-27	66.75	67.35	66.35	67.01	77679
2012-08-28	66.66	67.05	65.78	66.17	144569
2012-08-29	66.04	66.74	65.62	66.05	104734
2012-08-30	66.01	67.13	65.63	66.33	80815
2012-08-31	66.71	67.09	65.83	66.24	130351
2012-09-04	65.97	66.48	64.93	65.82	80478
2012-09-05	65.57	67.66	65.57	66.97	163123
2012-09-06	67.11	67.70	67.03	67.25	120150
2012-09-07	67.27	67.48	65.94	66.26	119697
2012-09-10	66.13	67.41	65.14	65.59	133210
2012-09-11	65.37	66.13	64.25	65.05	80493
2012-09-12	65.27	66.55	65.16	66.15	67837
2012-09-13	66.32	66.64	65.46	66.13	154046
2012-09-14	66.00	66.60	64.31	64.49	241678
2012-09-17	63.86	63.86	61.63	62.99	245041
2012-09-18	62.78	63.44	62.78	63.14	143250
2012-09-19	63.41	65.46	63.41	65.21	109038
2012-09-20	64.46	64.96	63.98	64.40	106258
2012-09-21	65.05	65.23	63.66	63.94	119686
2012-09-24	63.88	65.13	62.95	63.76	84770
2012-09-25	63.84	64.84	63.03	64.26	101514
2012-09-26	64.19	65.28	63.59	64.88	79136
2012-09-27	65.08	65.08	63.42	63.81	64466
2012-09-28	63.48	64.02	62.95	63.36	66830
2012-10-01	63.41	65.37	63.40	65.03	65580
2012-10-02	65.55	65.60	64.36	64.64	72905
2012-10-03	64.57	66.51	64.57	66.02	128360
2012-10-04	66.00	67.11	65.78	66.82	97170
2012-10-05	66.81	68.28	66.74	67.38	99447
2012-10-08	67.40	67.98	66.92	67.41	109929
2012-10-09	67.55	67.67	66.71	67.01	105449
2012-10-10	67.16	68.66	66.66	68.12	164810
2012-10-11	68.20	68.67	67.53	68.45	145677
2012-10-12	68.32	68.94	68.26	68.68	90357
2012-10-15	68.90	69.82	68.78	69.81	110736
2012-10-16	69.86	70.00	69.42	69.72	94031
2012-10-17	68.50	69.10	67.77	68.91	159393
2012-10-18	69.00	69.75	68.93	69.49	108896
2012-10-19	68.98	69.73	68.03	68.77	112549
2012-10-22	68.76	69.12	68.33	69.00	64156
2012-10-23	68.86	69.94	67.77	69.68	67229
2012-10-24	70.00	70.00	68.36	68.64	59685
2012-10-25	69.02	71.20	68.47	70.62	246305
2012-10-26	70.41	72.23	70.15	71.80	227849
2012-10-31	71.95	72.98	71.26	72.74	78933
2012-11-01	72.90	74.21	72.72	74.20	112266
2012-11-02	74.16	74.40	71.57	72.97	123556
2012-11-05	72.80	74.45	72.55	73.99	64176
2012-11-06	74.21	74.95	73.86	74.85	113440
2012-11-07	74.32	75.00	73.62	74.84	88646
2012-11-08	74.51	75.86	74.25	75.16	106740
2012-11-09	74.95	76.21	73.34	73.93	76240
2012-11-12	73.91	74.27	72.86	73.32	64565
2012-11-13	73.07	74.00	70.19	72.49	78383
2012-11-14	72.37	72.49	69.93	70.41	93200
2012-11-15	70.21	72.01	69.50	70.91	78971
2012-11-16	70.75	72.67	70.44	71.14	113760
2012-11-19	71.88	72.87	71.22	72.69	71372
2012-11-20	72.69	74.25	72.69	73.82	69637
2012-11-21	74.06	75.82	73.85	74.41	41253
2012-11-23	74.65	74.95	74.50	74.75	23021
2012-11-26	74.55	74.85	73.39	73.80	90189
2012-11-27	73.85	74.67	73.49	73.73	81687
2012-11-28	72.50	73.84	71.66	73.31	137939
2012-11-29	73.93	74.45	73.30	73.93	48369
2012-11-30	74.17	74.50	73.50	74.02	98845
2012-12-03	74.14	74.15	73.28	73.54	59697
2012-12-04	73.80	74.99	71.52	74.38	153671
2012-12-05	74.69	74.88	73.13	73.79	56682
2012-12-06	73.59	75.00	73.59	74.96	67077
2012-12-07	75.00	75.00	72.44	73.25	180370
2012-12-10	73.00	73.33	72.34	72.80	114485
2012-12-11	72.69	73.23	72.46	72.92	169368
2012-12-12	72.93	74.31	72.43	73.56	149609
2012-12-13	73.79	74.99	73.75	73.96	85901
2012-12-14	73.70	74.73	73.70	74.02	110568
2012-12-17	74.96	75.00	73.94	74.55	95809
2012-12-18	74.40	76.06	74.30	75.49	109409
2012-12-19	75.69	77.24	75.40	76.43	81606
2012-12-20	76.23	76.46	75.88	76.31	94303
2012-12-21	76.04	76.60	74.72	75.90	185293
2012-12-24	76.15	77.45	75.40	77.32	75142
2012-12-26	77.32	77.97	72.90	73.45	191511
2012-12-27	73.69	73.96	71.09	72.28	102301
2012-12-28	72.05	73.00	72.05	72.37	95744
2012-12-31	72.68	74.77	72.58	73.41	132935
2013-01-02	74.48	75.86	74.24	75.48	123079
2013-01-03	75.44	75.79	74.91	75.43	120252
2013-01-04	75.80	77.63	74.54	77.23	158990
2013-01-07	77.10	78.85	76.82	77.91	184370
2013-01-08	77.28	77.54	76.25	76.59	189475
2013-01-09	76.44	77.15	75.92	76.86	148294
2013-01-10	77.17	77.41	75.44	75.78	102201
2013-01-11	75.97	76.01	72.56	73.31	170724
2013-01-14	73.37	74.82	72.17	74.65	158196
2013-01-15	74.21	75.03	73.74	74.94	81442
2013-01-16	74.67	75.24	74.43	74.52	83992
2013-01-17	74.64	74.64	72.79	74.16	204195
2013-01-18	74.12	74.60	73.59	73.99	192205
2013-01-22	74.03	74.96	73.55	74.86	118963
2013-01-23	75.01	75.17	74.11	74.61	90226
2013-01-24	74.82	75.13	73.26	73.76	168158
2013-01-25	73.70	74.50	73.22	74.01	139060
2013-01-28	74.21	75.66	73.60	75.24	160929
2013-01-29	74.94	76.50	74.17	76.49	192151
2013-01-30	76.23	76.71	73.09	73.75	193855
2013-01-31	73.90	75.25	72.54	74.47	142238
2013-02-01	74.58	76.24	74.40	74.86	119999
2013-02-04	74.35	74.96	72.73	74.38	182201
2013-02-05	74.47	74.94	74.26	74.83	167093
2013-02-06	74.50	76.91	74.50	76.57	163381
2013-02-07	76.69	78.25	75.66	78.01	139646
2013-02-08	77.85	78.73	77.85	78.12	94092
2013-02-11	77.97	78.37	77.59	78.34	124936
2013-02-12	78.17	78.63	77.76	78.03	91794
2013-02-13	78.33	79.91	78.33	79.75	210526
2013-02-14	79.70	79.70	78.16	79.06	90397
2013-02-15	79.67	81.00	79.21	80.44	110381
2013-02-19	80.35	80.50	79.76	80.34	110983
2013-02-20	79.63	80.96	79.00	79.03	153399
2013-02-21	79.56	80.14	78.20	79.58	101254
2013-02-22	79.66	80.37	78.53	80.34	85205
2013-02-25	80.80	81.16	78.95	79.18	86007
2013-02-26	79.37	81.14	78.30	80.29	97676
2013-02-27	80.11	81.45	80.11	80.71	118427
2013-02-28	80.40	82.00	80.17	80.29	86954
2013-03-01	80.37	81.51	80.03	81.26	205600
2013-03-04	81.25	83.28	81.25	83.16	221058
2013-03-05	83.24	85.19	83.24	84.82	127009
2013-03-06	85.25	85.33	83.69	83.92	96809
2013-03-07	83.72	84.76	83.58	84.43	77088
2013-03-08	84.50	85.73	84.50	85.24	103918
2013-03-11	84.71	85.70	84.71	85.33	47497
2013-03-12	84.95	86.00	84.41	84.76	29886
2013-03-13	84.54	86.34	84.54	85.70	89428
2013-03-14	86.01	87.40	85.11	86.73	99702
2013-03-15	86.94	87.38	84.72	86.14	115784
2013-03-18	85.54	87.38	84.42	86.87	82182
2013-03-19	86.75	89.00	86.56	87.91	109147
2013-03-20	88.18	89.28	87.50	88.04	125294
2013-03-21	87.64	88.14	85.96	86.72	100696
2013-03-22	86.68	86.98	86.36	86.46	73126
2013-03-25	86.80	87.18	85.10	85.83	94416
2013-03-26	86.00	86.63	85.70	86.45	149239
2013-03-27	86.30	88.54	85.11	88.30	105036
2013-03-28	88.65	89.46	88.35	88.78	123640
2013-04-01	88.40	88.61	85.62	86.75	176327
2013-04-02	86.44	87.24	85.29	86.32	191989
2013-04-03	86.70	86.98	83.02	83.48	138764
2013-04-04	83.76	85.36	83.69	84.99	86541
2013-04-05	83.98	86.00	82.79	85.61	75397
2013-04-08	86.11	86.75	85.62	86.57	77473
2013-04-09	86.82	87.58	86.10	86.26	77251
2013-04-10	85.64	89.19	85.48	87.82	157671
2013-04-11	88.00	89.42	87.63	88.34	51612
2013-04-12	88.40	89.04	87.86	88.50	45112
2013-04-15	88.62	89.21	85.62	86.00	101629
2013-04-16	86.68	89.40	86.34	89.13	74867
2013-04-17	88.94	89.59	87.69	89.14	77618
2013-04-18	89.48	89.92	87.94	88.83	104933
2013-04-19	89.53	91.16	88.73	90.53	97920
2013-04-22	90.90	93.47	89.98	92.01	146380
2013-04-23	92.19	93.14	91.37	92.69	118304
2013-04-24	92.36	93.36	91.60	92.23	115546
2013-04-25	92.67	93.38	89.91	90.46	74219
2013-04-26	90.02	90.99	89.33	89.79	88001
2013-04-29	90.14	90.39	89.35	89.98	87416
2013-04-30	90.12	90.78	89.51	89.90	97169
2013-05-01	89.58	90.25	86.99	87.78	86550
2013-05-02	88.11	89.85	88.11	89.18	74486
2013-05-03	89.77	90.62	89.25	90.34	88776
2013-05-06	90.58	91.91	90.58	91.23	75252
2013-05-07	91.58	91.78	91.14	91.42	131065
2013-05-08	91.51	92.47	91.48	92.09	71041
2013-05-09	91.73	92.54	91.35	91.43	85582
2013-05-10	91.79	92.98	91.78	92.42	60785
2013-05-13	92.13	92.34	91.54	91.86	58839
2013-05-14	92.06	92.33	91.65	91.86	157824
2013-05-15	91.80	94.86	91.57	94.12	235962
2013-05-16	93.66	95.25	93.66	94.71	128429
2013-05-17	95.24	95.77	94.60	95.23	92920
2013-05-20	95.43	95.51	93.00	93.42	113950
2013-05-21	93.81	94.11	92.26	92.75	105559
2013-05-22	93.03	94.13	91.41	92.34	98512
2013-05-23	92.00	93.14	91.24	92.62	70216
2013-05-24	91.99	93.50	91.99	93.33	39200
2013-05-28	94.00	94.18	92.66	93.85	75493
2013-05-29	93.72	93.94	91.86	91.88	126369
2013-05-30	92.62	93.75	92.32	92.79	88368
2013-05-31	92.19	93.63	91.98	92.51	74778
2013-06-03	92.51	95.54	92.51	95.40	167307
2013-06-04	95.78	97.30	95.29	96.38	127065
2013-06-05	96.32	98.22	95.07	95.88	224167
2013-06-06	96.17	96.76	95.13	95.94	122271
2013-06-07	96.66	100.47	96.00	99.98	80591
2013-06-10	100.45	102.32	99.66	100.81	97843
2013-06-11	99.81	101.65	99.20	101.21	93475
2013-06-12	101.54	102.15	100.01	100.77	99213
2013-06-13	100.48	101.81	100.48	101.72	57212
2013-06-14	101.35	102.25	100.50	100.95	63358
2013-06-17	101.78	102.41	100.01	102.20	53834
2013-06-18	102.62	105.67	101.56	105.41	70733
2013-06-19	105.41	106.13	104.90	104.92	56364
2013-06-20	104.21	104.21	101.38	102.00	117282
2013-06-21	102.36	102.65	99.29	102.02	209333
2013-06-24	101.12	104.60	100.06	103.43	100902
2013-06-25	104.04	107.22	103.93	106.58	84261
2013-06-26	107.51	108.56	104.28	104.91	185365
2013-06-27	105.70	105.92	103.48	105.40	90999
2013-06-28	105.37	107.20	104.69	105.99	170378
2013-07-01	107.17	109.72	106.09	107.45	117683
2013-07-02	107.72	108.12	106.30	107.30	87798
2013-07-03	107.10	108.22	106.93	107.47	17926
2013-07-05	109.14	109.37	106.44	106.93	69720
2013-07-08	106.98	108.34	106.00	106.09	94142
2013-07-09	103.80	103.90	97.86	98.48	361502
2013-07-10	98.73	98.93	97.77	98.40	160181
2013-07-11	98.85	100.66	98.06	100.47	135760
2013-07-12	100.55	101.29	98.89	99.12	183091
2013-07-15	99.46	103.21	99.18	102.74	180397
2013-07-16	102.51	103.64	101.44	103.09	75133
2013-07-17	103.47	105.99	103.10	105.79	110844
2013-07-18	106.17	106.72	104.67	106.03	69772
2013-07-19	105.98	105.98	104.22	105.33	87542
2013-07-22	104.65	107.29	104.30	106.90	93395
2013-07-23	107.71	107.71	91.39	94.50	458540
2013-07-24	95.28	96.07	92.03	92.89	293721
2013-07-25	92.75	94.11	91.06	93.77	265148
2013-07-26	93.25	95.56	92.39	95.36	130783
2013-07-29	95.21	97.30	93.99	96.83	136209
2013-07-30	97.24	98.48	96.57	98.28	146626
2013-07-31	98.38	99.16	97.24	97.38	142708
2013-08-01	97.72	98.69	96.70	98.00	77868
2013-08-02	97.50	98.58	96.28	97.82	92250
2013-08-05	98.04	98.76	98.04	98.39	95297
2013-08-06	98.40	98.40	96.97	98.00	50669
2013-08-07	97.82	98.26	96.54	97.91	74087
2013-08-08	98.00	98.68	96.82	97.78	90733
2013-08-09	98.03	98.20	96.93	97.87	122877
2013-08-12	97.40	98.16	96.60	97.62	47261
2013-08-13	97.80	98.40	93.00	95.62	114443
2013-08-14	95.13	95.27	93.05	94.42	108136
2013-08-15	93.76	95.60	92.41	95.05	133884
2013-08-16	94.61	96.31	94.28	94.56	39430
2013-08-19	94.56	95.16	92.84	93.81	86610
2013-08-20	93.93	95.80	93.93	95.08	62305
2013-08-21	95.13	95.78	93.27	94.45	53858
2013-08-22	94.73	96.45	94.44	96.22	30583
2013-08-23	96.31	97.12	94.17	95.45	46837
2013-08-26	95.73	96.48	94.59	96.01	37862
2013-08-27	94.76	95.29	92.37	94.53	76346
2013-08-28	94.67	94.67	92.27	93.25	47678
2013-08-29	93.36	96.00	93.26	95.21	34031
2013-08-30	94.84	95.62	94.50	94.51	89390
2013-09-03	95.34	95.91	93.04	93.64	65916
2013-09-04	93.93	95.37	93.42	94.60	88180
2013-09-05	94.52	95.64	93.26	94.70	38417
2013-09-06	94.83	94.83	91.28	93.22	79622
2013-09-09	93.81	96.23	92.75	95.68	117985
2013-09-10	96.30	98.94	94.19	98.84	56954
2013-09-11	98.39	98.99	97.12	98.28	48074
2013-09-12	97.78	98.75	96.02	96.53	46407
2013-09-13	97.07	98.69	95.94	98.40	83435
2013-09-16	99.23	99.45	97.67	98.44	90855
2013-09-17	98.85	99.78	98.26	99.78	50140
2013-09-18	99.49	101.94	98.95	101.50	72093
2013-09-19	101.32	103.40	100.20	102.99	129204
2013-09-20	103.01	103.64	97.76	97.91	236556
2013-09-23	97.23	97.43	94.76	97.23	105548
2013-09-24	97.38	101.42	96.84	100.86	144956
2013-09-25	100.84	102.63	99.02	101.30	59661
2013-09-26	101.16	103.49	99.99	103.19	73021
2013-09-27	102.50	106.81	102.25	106.08	159393
2013-09-30	105.26	106.12	103.28	105.36	111984
2013-10-01	105.66	108.11	103.79	107.12	70929
2013-10-02	106.68	107.02	103.54	103.85	82264
2013-10-03	103.39	103.75	101.59	102.77	98118
2013-10-04	102.25	103.47	102.12	102.60	91261
2013-10-07	102.04	103.24	100.77	101.70	87388
2013-10-08	102.01	102.62	98.10	98.93	88356
2013-10-09	98.96	99.39	96.69	97.26	141188
2013-10-10	98.41	99.81	97.29	98.19	124863
2013-10-11	98.27	99.97	97.44	99.80	97878
2013-10-14	99.65	104.11	98.84	103.27	133753
2013-10-15	102.71	103.89	100.40	101.20	89526
2013-10-16	101.77	103.72	100.57	103.22	80245
2013-10-17	103.50	105.27	103.30	105.23	95930
2013-10-18	106.32	107.10	105.89	106.84	132009
2013-10-21	106.89	107.57	106.02	106.97	52148
2013-10-22	107.71	109.56	106.72	107.43	111031
2013-10-23	107.85	108.90	104.78	106.49	123020
2013-10-24	106.91	107.79	103.42	105.85	134744
2013-10-25	106.25	107.77	104.81	106.52	62781
2013-10-28	106.82	108.51	105.77	106.08	54494
2013-10-29	106.74	107.57	105.19	106.47	68004
2013-10-30	106.82	107.46	104.00	106.17	49615
2013-10-31	106.00	106.29	103.91	104.27	72267
2013-11-01	104.00	106.06	103.36	105.57	83200
2013-11-04	106.09	107.08	104.40	105.57	110286
2013-11-05	104.83	108.29	104.48	107.76	63572
2013-11-06	108.02	108.20	105.41	105.77	65424
2013-11-07	105.89	106.30	104.45	104.84	73182
2013-11-08	104.74	107.99	104.74	106.20	56935
2013-11-11	105.96	107.40	105.05	105.50	38675
2013-11-12	105.27	111.74	105.27	107.79	80819
2013-11-13	106.87	107.82	102.94	107.27	65923
2013-11-14	107.20	107.20	105.22	106.30	33811
2013-11-15	106.48	108.10	104.91	107.60	42884
2013-11-18	108.32	109.62	105.80	105.90	45928
2013-11-19	106.27	109.48	105.17	106.51	72734
2013-11-20	107.17	107.31	105.10	106.14	42898
2013-11-21	106.30	108.00	106.10	107.38	45789
2013-11-22	107.72	110.79	107.23	110.04	77272
2013-11-25	110.86	114.09	110.22	113.61	77416
2013-11-26	114.08	114.08	110.85	112.50	69491
2013-11-27	112.94	114.04	111.19	113.97	55816
2013-11-29	114.70	114.77	110.06	110.70	52911
2013-12-02	111.00	112.65	110.31	110.94	67156
2013-12-03	112.72	112.87	107.97	108.78	69231
2013-12-04	108.45	108.92	106.04	107.33	49179
2013-12-05	107.30	108.29	106.25	107.65	65591
2013-12-06	108.01	108.59	107.10	107.81	39789
2013-12-09	107.77	108.46	106.75	107.85	58191
2013-12-10	107.32	108.94	106.47	107.40	75774
2013-12-11	105.66	106.31	102.75	103.85	72803
2013-12-12	104.23	106.16	103.53	104.80	69880
2013-12-13	105.32	106.42	103.55	105.04	62763
2013-12-16	105.13	106.85	104.43	106.56	51001
2013-12-17	106.61	108.90	105.62	107.80	101553
2013-12-18	107.64	108.71	106.52	107.88	67262
2013-12-19	107.45	107.85	105.00	105.49	55478
2013-12-20	105.98	107.44	105.39	106.46	175029
2013-12-23	106.89	108.50	105.21	106.60	100419
2013-12-24	106.39	107.51	104.49	106.57	47924
2013-12-26	106.79	107.93	105.68	107.75	66940
2013-12-27	108.22	108.22	103.04	104.22	76394
2013-12-30	103.86	106.30	103.64	105.26	51432
2013-12-31	105.47	106.00	104.02	105.44	56737
2014-01-02	105.33	107.70	105.04	105.80	70039
2014-01-03	105.87	109.47	105.00	108.66	101981
2014-01-06	109.00	110.00	104.98	105.76	105464
2014-01-07	106.16	107.25	104.82	105.67	96155
2014-01-08	107.21	107.21	102.95	104.67	154278
2014-01-09	101.50	105.01	100.13	101.72	214190
2014-01-10	101.16	104.00	100.00	103.70	166716
2014-01-13	103.10	104.73	101.51	103.16	100137
2014-01-14	103.33	104.55	102.51	104.21	102734
2014-01-15	104.14	105.00	102.57	103.56	73867
2014-01-16	103.07	104.06	101.17	101.99	102323
2014-01-17	102.15	103.47	101.67	103.13	166987
2014-01-21	104.24	105.25	103.57	104.01	109018
2014-01-22	104.40	106.61	103.81	106.24	72401
2014-01-23	105.42	106.67	104.50	106.00	83175
2014-01-24	105.06	106.43	103.74	104.57	92328
2014-01-27	104.30	106.02	100.76	101.89	81036
2014-01-28	101.78	103.75	101.32	102.52	68972
2014-01-29	102.20	103.53	97.35	99.60	146407
2014-01-30	90.02	91.35	81.19	91.00	749618
2014-01-31	90.00	92.94	89.97	91.07	272660
2014-02-03	91.30	91.67	87.89	89.95	267352
2014-02-04	90.65	90.65	88.37	89.69	155989
2014-02-05	88.91	89.53	87.38	88.67	237626
2014-02-06	89.10	91.21	88.53	90.40	164784
2014-02-07	90.81	93.49	90.00	91.80	157089
2014-02-10	92.11	92.12	90.14	91.23	122517
2014-02-11	90.92	92.70	90.92	92.42	105539
2014-02-12	92.93	93.11	91.70	91.98	81094
2014-02-13	91.20	93.59	90.65	93.58	155978
2014-02-14	93.64	95.92	92.29	94.93	110840
2014-02-18	95.03	95.32	93.00	93.06	76481
2014-02-19	92.65	94.49	91.64	92.71	93583
2014-02-20	92.70	95.28	92.46	94.70	75034
2014-02-21	95.18	97.34	94.17	96.38	102584
2014-02-24	96.12	97.06	95.39	96.00	87479
2014-02-25	97.19	103.11	95.69	101.43	164905
2014-02-26	101.89	102.46	97.00	101.55	88096
2014-02-27	101.50	102.26	99.37	99.51	69904
2014-02-28	99.77	100.77	98.64	99.26	222472
2014-03-03	98.95	100.90	98.63	98.86	208625
2014-03-04	100.32	104.35	100.32	103.20	220858
2014-03-05	102.97	102.97	100.49	101.63	154717
2014-03-06	104.79	109.39	104.28	108.59	185080
2014-03-07	109.34	110.40	104.07	109.29	140615
2014-03-10	109.36	110.89	108.00	108.86	165577
2014-03-11	108.67	110.85	107.95	109.44	228341
2014-03-12	108.95	110.40	107.94	109.50	138833
2014-03-13	110.00	110.00	104.87	107.15	186127
2014-03-14	106.47	108.09	106.18	107.77	200147
2014-03-17	108.40	110.65	106.96	110.19	142975
2014-03-18	110.55	112.44	110.34	110.86	92311
2014-03-19	110.77	111.40	108.26	109.18	111655
2014-03-20	109.28	111.15	107.92	110.40	111899
2014-03-21	110.99	110.99	107.57	108.07	125331
2014-03-24	108.63	109.54	107.04	108.80	90813
2014-03-25	109.18	110.88	107.76	109.53	77207
2014-03-26	110.64	110.64	107.84	107.84	91370
2014-03-27	107.31	109.14	105.97	108.65	109323
2014-03-28	108.88	111.26	107.67	108.48	66343
2014-03-31	109.30	112.37	109.30	111.93	92188
2014-04-01	112.39	115.42	111.59	115.06	102983
2014-04-02	115.31	117.03	114.00	114.59	126731
2014-04-03	114.51	115.62	112.08	114.28	72542
2014-04-04	114.55	116.18	109.96	110.86	81478
2014-04-07	110.45	111.20	109.02	110.29	125054
2014-04-08	115.06	115.58	111.39	115.04	197282
2014-04-09	115.79	117.63	112.87	117.38	116487
2014-04-10	117.71	118.13	114.10	115.39	82947
2014-04-11	114.27	118.33	112.95	113.94	113127
2014-04-14	114.71	115.35	111.70	113.55	65402
2014-04-15	114.09	114.33	110.10	113.43	151843
2014-04-16	113.96	116.93	111.91	116.46	78260
2014-04-17	116.44	116.79	114.04	115.95	76666
2014-04-21	116.61	118.07	114.59	116.19	31585
2014-04-22	116.50	120.20	115.87	118.56	89979
2014-04-23	120.01	120.60	118.05	119.54	118168
2014-04-24	121.24	123.32	116.02	119.38	169546
2014-04-25	118.92	119.05	116.14	116.92	109106
2014-04-28	117.05	118.99	115.10	116.85	112186
2014-04-29	117.32	117.36	114.41	116.21	87377
2014-04-30	116.09	118.03	115.39	117.09	72781
2014-05-01	117.60	118.41	115.74	116.62	119665
2014-05-02	117.31	118.55	116.00	117.37	109590
2014-05-05	116.53	118.20	115.42	116.63	91882
2014-05-06	116.82	117.47	114.64	115.19	89608
2014-05-07	115.51	115.65	113.20	115.61	84591
2014-05-08	115.78	117.24	114.44	115.17	100559
2014-05-09	114.49	116.23	114.04	115.81	60229
2014-05-12	115.87	118.89	115.87	118.49	92163
2014-05-13	118.52	118.91	117.26	117.42	86569
2014-05-14	117.62	117.62	113.51	114.41	127320
2014-05-15	113.91	115.98	112.15	115.23	114062
2014-05-16	114.85	115.83	113.76	115.71	54009
2014-05-19	115.15	118.00	115.15	117.42	95919
2014-05-20	116.92	117.68	114.05	115.08	69461
2014-05-21	115.33	116.62	113.94	115.20	85259
2014-05-22	115.35	116.79	114.88	116.23	78759
2014-05-23	116.47	119.10	115.17	116.91	110659
2014-05-27	117.41	118.35	116.85	117.99	81704
2014-05-28	117.50	117.89	115.12	116.72	193493
2014-05-29	117.42	118.33	114.65	116.17	139015
2014-05-30	116.08	116.68	114.28	115.00	221310
2014-06-02	115.09	119.50	114.82	119.11	117797
2014-06-03	118.98	120.63	117.54	118.61	147747
2014-06-04	118.33	120.60	117.82	119.60	93215
2014-06-05	119.66	121.18	118.09	120.70	97436
2014-06-06	121.27	124.61	120.54	124.03	120029
2014-06-09	123.66	124.59	123.08	123.49	90429
2014-06-10	123.59	124.04	123.25	123.32	93822
2014-06-11	122.52	122.76	120.04	120.68	72352
2014-06-12	120.05	120.41	114.17	115.02	119243
2014-06-13	115.03	117.69	114.63	116.37	78862
2014-06-16	115.56	116.70	113.13	113.62	97245
2014-06-17	113.22	115.14	113.15	113.96	93520
2014-06-18	113.51	115.65	112.90	115.33	98671
2014-06-19	116.14	118.41	114.72	118.29	174418
2014-06-20	118.45	118.76	116.13	117.38	306399
2014-06-23	117.14	117.73	115.02	116.93	86125
2014-06-24	116.98	119.26	116.13	116.53	132594
2014-06-25	116.13	118.58	115.81	118.33	118935
2014-06-26	118.86	119.54	117.04	118.08	93224
2014-06-27	117.27	120.13	117.01	119.59	205983
2014-06-30	119.15	120.25	116.85	117.77	124565
2014-07-01	118.26	121.29	117.70	120.50	85972
2014-07-02	120.01	120.01	116.72	117.34	73621
2014-07-03	117.93	119.01	117.34	117.64	43756
2014-07-07	117.65	118.23	115.54	116.00	104931
2014-07-08	115.61	118.97	113.79	118.61	129816
2014-07-09	119.60	122.14	119.12	121.95	132757
2014-07-10	120.43	123.25	120.04	122.43	90522
2014-07-11	121.89	123.43	121.48	121.78	37160
2014-07-14	123.19	123.19	120.50	120.79	65883
2014-07-15	121.22	122.63	120.01	122.36	71161
2014-07-16	123.29	123.71	120.43	120.95	54000
2014-07-17	122.14	122.50	118.05	118.36	106172
2014-07-18	118.09	121.40	118.09	120.80	89695
2014-07-21	121.99	122.26	119.28	121.32	72565
2014-07-22	122.00	122.50	121.22	122.34	83265
2014-07-23	122.01	125.63	122.01	124.85	100039
2014-07-24	119.84	122.06	114.93	115.91	206742
2014-07-25	115.56	119.30	115.56	118.22	144705
2014-07-28	118.68	118.84	117.14	117.98	125501
2014-07-29	118.12	119.43	117.22	118.03	98627
2014-07-30	119.05	120.97	118.00	118.93	130796
2014-07-31	118.00	119.64	117.56	117.76	103590
2014-08-01	117.90	119.00	115.80	118.18	103285
2014-08-04	118.78	118.95	116.13	117.53	99488
2014-08-05	116.84	119.94	116.37	117.33	103638
2014-08-06	117.21	120.27	116.01	119.42	123078
2014-08-07	119.83	120.08	117.14	118.00	105105
2014-08-08	118.13	120.67	116.33	119.97	122960
2014-08-11	120.48	122.42	118.92	122.07	111141
2014-08-12	121.49	123.25	120.99	121.59	78346
2014-08-13	122.13	123.06	120.09	123.05	61105
2014-08-14	123.19	123.99	121.92	123.79	83057
2014-08-15	124.97	126.00	120.98	123.47	88691
2014-08-18	124.78	127.22	124.69	126.75	64610
2014-08-19	127.25	128.39	126.09	127.05	134032
2014-08-20	126.44	128.28	126.41	127.40	160196
2014-08-21	127.16	127.16	124.32	124.93	158182
2014-08-22	124.54	126.30	124.00	125.86	163399
2014-08-25	126.25	126.72	125.26	126.13	88949
2014-08-26	126.42	126.65	123.82	124.43	78942
2014-08-27	124.17	126.11	123.39	124.20	101885
2014-08-28	123.80	125.00	122.34	123.33	80146
2014-08-29	123.99	123.99	121.86	122.86	78256
2014-09-02	123.40	127.13	122.84	126.88	142518
2014-09-03	126.71	126.71	123.74	126.19	91339
2014-09-04	126.81	128.27	124.89	125.31	81657
2014-09-05	124.85	126.58	123.46	126.04	53778
2014-09-08	126.34	126.84	125.50	126.59	73499
2014-09-09	126.09	126.71	125.39	125.79	65891
2014-09-10	126.27	127.38	124.66	126.76	44435
2014-09-11	126.60	127.59	124.59	126.02	93731
2014-09-12	126.77	128.55	124.91	125.75	123287
2014-09-15	126.00	128.50	123.83	123.99	119645
2014-09-16	123.38	124.69	121.90	123.82	90338
2014-09-17	123.83	125.15	122.92	125.07	109557
2014-09-18	125.14	126.11	124.93	125.72	86021
2014-09-19	125.87	127.17	124.32	124.78	205075
2014-09-22	124.83	125.00	124.20	124.48	108602
2014-09-23	124.50	125.14	122.56	123.75	235089
2014-09-24	124.20	126.07	122.94	125.37	152409
2014-09-25	125.38	125.77	123.38	123.66	173634
2014-09-26	124.36	124.90	122.94	124.18	86687
2014-09-29	123.12	124.00	122.70	123.38	42226
2014-09-30	123.77	125.00	123.05	123.66	156073
2014-10-01	123.24	123.24	119.80	121.01	129104
2014-10-02	120.70	122.49	119.19	120.25	219049
2014-10-03	121.74	123.29	121.14	122.08	150752
2014-10-06	122.69	123.21	118.83	118.91	123466
2014-10-07	118.31	119.66	116.07	116.29	193055
2014-10-08	115.43	115.76	110.29	110.75	672331
2014-10-09	110.36	110.67	108.60	109.51	155049
2014-10-10	108.77	111.20	108.18	109.02	223658
2014-10-13	109.62	110.05	104.52	105.09	225135
2014-10-14	106.14	110.70	105.46	109.18	143318
2014-10-15	107.22	112.44	106.72	111.49	180522
2014-10-16	109.31	113.79	109.31	112.83	107007
2014-10-17	114.51	114.57	111.35	112.02	78951
2014-10-20	112.11	118.02	112.03	117.88	206131
2014-10-21	118.94	121.24	117.42	120.97	121764
2014-10-22	121.07	121.97	118.96	120.31	110770
2014-10-23	121.23	123.84	119.13	121.85	232755
2014-10-24	121.97	122.90	120.23	122.11	151146
2014-10-27	122.02	125.84	121.43	125.61	191033
2014-10-28	125.96	129.65	124.85	129.25	170478
2014-10-29	128.96	129.94	126.73	128.97	120474
2014-10-30	128.80	129.94	126.70	128.74	129182
2014-10-31	131.43	134.10	129.97	133.47	152573
2014-11-03	133.33	135.07	132.34	134.59	145496
2014-11-04	134.83	138.65	134.51	137.31	228076
2014-11-05	138.82	138.82	134.94	135.33	143100
2014-11-06	136.03	136.85	134.30	136.02	193458
2014-11-07	136.00	136.00	133.90	134.65	133717
2014-11-10	134.39	137.32	132.38	137.00	205537
2014-11-11	137.34	138.19	134.99	135.83	184113
2014-11-12	135.33	136.20	133.46	133.95	186583
2014-11-13	134.73	135.60	134.00	134.99	50496
2014-11-14	132.85	134.64	131.54	131.85	128584
2014-11-17	132.45	134.65	131.34	131.49	162120
2014-11-18	132.49	135.66	132.03	134.91	147345
2014-11-19	134.47	135.26	131.77	133.13	105951
2014-11-20	132.72	133.17	131.04	132.57	69502
2014-11-21	134.22	134.22	131.09	132.54	99733
2014-11-24	133.47	135.08	132.75	134.94	123151
2014-11-25	135.69	136.38	133.00	134.92	69900
2014-11-26	135.00	135.61	134.18	134.61	71681
2014-11-28	138.90	144.10	138.90	140.26	106770
2014-12-01	140.47	141.58	137.69	138.91	144924
2014-12-02	138.86	142.61	137.75	139.73	193947
2014-12-03	138.95	141.16	138.81	140.39	110732
2014-12-04	141.15	145.43	138.48	144.07	232039
2014-12-05	145.48	146.63	141.50	142.55	155372
2014-12-08	143.48	145.99	141.47	143.47	124293
2014-12-09	141.61	141.61	136.72	138.86	191744
2014-12-10	137.50	140.26	133.96	134.38	163637
2014-12-11	135.26	138.51	135.24	136.78	114333
2014-12-12	136.01	136.54	134.73	135.51	109391
2014-12-15	136.87	138.19	134.68	136.84	129259
2014-12-16	137.29	138.32	134.74	138.02	180758
2014-12-17	137.30	143.34	136.72	142.45	272153
2014-12-18	143.37	143.37	141.03	141.90	131592
2014-12-19	141.21	143.00	139.12	139.72	214557
2014-12-22	140.22	142.60	139.63	142.09	124161
2014-12-23	141.80	142.48	139.83	140.74	155280
2014-12-24	140.75	144.72	140.75	144.22	94912
2014-12-26	144.29	145.15	142.85	144.91	125807
2014-12-29	144.64	146.95	143.48	145.67	152479
2014-12-30	145.83	148.06	145.12	147.46	94738
2014-12-31	148.16	152.14	147.71	150.33	254529
2015-01-02	151.87	152.58	147.35	149.86	169891
2015-01-05	149.71	150.29	147.38	148.63	160598
2015-01-06	149.49	149.57	144.51	147.84	173191
2015-01-07	148.50	150.10	145.84	149.98	158739
2015-01-08	151.40	157.19	151.40	155.29	250897
2015-01-09	155.72	157.56	153.83	155.11	181287
2015-01-12	155.65	156.76	153.12	154.36	142871
2015-01-13	156.27	163.22	155.51	158.30	187560
2015-01-14	156.81	160.20	153.43	156.07	177661
2015-01-15	159.07	163.73	156.85	160.74	249486
2015-01-16	160.74	163.64	159.10	163.22	171951
2015-01-20	164.40	171.39	164.40	171.14	183952
2015-01-21	170.85	174.53	168.10	171.15	230346
2015-01-22	172.98	175.57	172.27	173.84	201587
2015-01-23	175.50	174.58	172.01	174.27	143048
2015-01-26	174.27	177.49	172.78	177.33	141833
2015-01-27	176.19	182.93	174.51	182.42	219074
2015-01-28	183.42	185.30	175.71	176.61	254228
2015-01-29	177.50	180.97	173.58	180.69	234316
2015-01-30	178.88	183.97	175.05	181.27	301043
2015-02-02	180.25	180.52	174.05	179.73	222229
2015-02-03	179.46	180.70	173.43	173.83	268104
2015-02-04	174.00	180.19	173.83	179.00	168255
2015-02-05	179.93	179.95	175.11	177.74	148536
2015-02-06	176.92	180.00	175.54	176.94	144479
2015-02-09	175.85	176.65	173.13	175.31	85566
2015-02-10	176.71	180.00	176.23	179.05	117848
2015-02-11	179.05	182.45	178.00	181.52	129730
2015-02-12	183.55	184.09	179.36	182.49	112245
2015-02-13	181.79	181.79	177.80	178.42	130969
2015-02-17	177.91	180.00	173.77	174.80	113859
2015-02-18	174.80	176.78	173.13	176.72	147282
2015-02-19	179.12	181.74	178.66	180.55	152512
2015-02-20	181.27	184.99	180.09	184.79	94175
2015-02-23	185.62	188.00	182.60	186.28	139435
2015-02-24	185.35	188.81	184.68	188.59	92582
2015-02-25	189.62	189.62	180.87	181.47	104214
2015-02-26	181.96	184.85	180.57	184.55	92007
2015-02-27	183.72	186.46	182.08	183.62	138553
2015-03-02	183.69	187.81	183.00	186.77	110903
2015-03-03	185.57	187.25	183.09	186.49	127445
2015-03-04	185.22	186.16	183.51	184.80	92818
2015-03-05	185.04	190.00	183.71	189.73	124265
2015-03-06	189.34	190.29	185.58	186.15	150791
2015-03-09	187.00	192.06	186.77	191.24	140643
2015-03-10	191.04	193.53	187.60	191.76	134095
2015-03-11	191.77	192.74	190.06	192.13	126728
2015-03-12	192.30	197.48	190.48	195.75	162879
2015-03-13	195.74	197.49	193.48	194.95	125427
2015-03-16	194.94	197.19	193.57	195.91	186181
2015-03-17	195.61	197.60	194.36	197.33	202400
2015-03-18	197.43	199.20	192.52	194.00	179860
2015-03-19	194.75	197.33	193.04	193.70	149917
2015-03-20	195.10	195.86	191.71	194.67	242845
2015-03-23	195.34	197.13	192.80	196.32	177538
2015-03-24	195.48	197.41	193.30	194.89	108615
2015-03-25	196.98	196.98	187.82	188.70	100180
2015-03-26	186.47	189.83	182.64	188.23	83771
2015-03-27	188.92	194.93	188.92	192.45	85528
2015-03-30	192.74	195.87	191.66	194.97	82678
2015-03-31	194.60	194.94	189.66	192.29	118102
2015-04-01	191.38	191.40	179.09	179.65	207440
2015-04-02	180.87	183.75	161.37	161.90	503479
2015-04-06	163.50	169.79	163.01	166.61	541792
2015-04-07	166.40	168.70	164.50	167.20	199014
2015-04-08	169.00	171.94	167.54	169.45	298833
2015-04-09	169.68	170.66	166.46	168.63	206930
2015-04-10	169.86	169.86	166.21	168.22	144078
2015-04-13	167.50	172.54	167.50	169.11	124263
2015-04-14	169.90	169.90	167.17	168.14	180967
2015-04-15	169.16	170.27	167.26	168.01	159907
2015-04-16	168.30	172.09	168.00	168.44	114229
2015-04-17	167.76	169.03	166.67	167.34	117081
2015-04-20	168.82	169.96	166.30	168.86	142147
2015-04-21	170.06	170.25	167.88	168.95	144311
2015-04-22	169.00	170.94	167.57	167.85	169108
2015-04-23	170.35	170.69	164.06	167.02	192891
2015-04-24	167.02	169.11	164.62	168.12	140642
2015-04-27	167.00	168.79	161.17	164.31	173008
2015-04-28	164.00	167.07	160.23	164.42	164670
2015-04-29	164.12	164.23	156.30	159.59	131008
2015-04-30	159.04	160.92	153.02	153.76	226814
2015-05-01	153.93	159.13	153.75	157.78	205448
2015-05-04	159.00	161.64	157.42	159.92	260001
2015-05-05	159.14	161.46	155.01	156.45	168784
2015-05-06	159.70	159.70	153.78	158.28	172106
2015-05-07	157.66	162.98	156.21	162.08	154368
2015-05-08	163.19	166.34	162.12	164.44	191925
2015-05-11	164.50	168.56	164.50	167.30	125150
2015-05-12	166.50	167.25	164.89	166.01	128883
2015-05-13	166.85	168.14	164.30	164.66	118876
2015-05-14	165.32	167.23	163.68	166.66	103274
2015-05-15	167.08	167.73	165.02	166.35	125736
2015-05-18	166.22	167.29	165.26	166.48	107172
2015-05-19	166.87	167.21	163.23	164.57	170578
2015-05-20	165.38	165.38	156.53	157.32	219571
2015-05-21	157.03	160.85	156.26	159.10	180530
2015-05-22	159.33	161.95	156.23	157.53	59556
2015-05-26	157.68	157.68	151.07	152.63	135644
2015-05-27	153.56	155.24	151.05	154.64	93148
2015-05-28	154.25	154.44	152.05	154.34	95993
2015-05-29	153.91	157.79	153.69	157.47	143456
2015-06-01	157.60	161.95	155.45	161.03	167190
2015-06-02	159.37	160.98	158.02	158.94	154811
2015-06-03	159.74	164.29	159.00	164.05	120118
2015-06-04	165.00	166.83	164.87	165.74	203700
2015-06-05	165.95	166.56	164.00	165.88	142352
2015-06-08	165.25	165.25	159.01	160.29	196577
2015-06-09	158.70	162.59	153.76	159.11	185064
2015-06-10	158.61	164.37	158.61	162.84	159137
2015-06-11	163.55	164.08	160.94	162.32	83500
2015-06-12	161.69	165.77	160.85	165.25	123015
2015-06-15	163.72	166.25	160.10	163.51	141030
2015-06-16	163.97	168.21	162.72	167.50	153415
2015-06-17	167.09	168.59	166.31	168.06	113402
2015-06-18	170.38	178.31	169.21	178.02	233765
2015-06-19	177.81	181.91	177.17	179.43	209633
2015-06-22	181.04	181.19	177.02	179.45	202764
2015-06-23	179.45	181.66	176.38	179.07	117566
2015-06-24	179.08	180.06	176.32	178.49	117844
2015-06-25	179.31	183.51	178.95	180.64	234438
2015-06-26	180.63	181.31	179.06	179.55	220609
2015-06-29	178.15	181.43	175.79	175.99	156880
2015-06-30	177.00	181.25	176.56	177.88	151435
2015-07-01	180.43	180.68	175.00	177.17	218512
2015-07-02	176.77	179.50	175.98	177.15	148465
2015-07-06	176.02	182.47	176.02	181.85	239894
2015-07-07	182.00	184.11	179.52	182.92	171202
2015-07-08	182.96	190.75	180.19	190.44	209055
2015-07-09	190.78	193.91	188.00	188.81	256024
2015-07-10	190.16	194.75	190.16	194.35	274102
2015-07-13	197.16	199.48	195.01	195.60	185603
2015-07-14	195.00	198.00	192.26	193.48	277394
2015-07-15	192.22	200.59	191.06	197.85	176203
2015-07-16	199.00	202.65	196.35	200.98	167129
2015-07-17	200.67	204.03	199.82	202.99	177133
2015-07-20	204.43	204.74	200.17	203.04	260764
2015-07-21	202.50	204.63	199.65	203.73	183809
2015-07-22	204.47	207.65	203.88	205.00	249193
2015-07-23	206.10	208.89	203.26	205.05	199223
2015-07-24	205.20	208.45	202.29	204.06	119927
2015-07-27	203.08	204.96	200.81	203.42	133104
2015-07-28	203.32	207.95	202.00	207.46	183081
2015-07-29	207.55	209.80	204.96	205.61	210781
2015-07-30	210.00	220.80	205.47	212.09	513050
2015-07-31	211.37	215.48	210.00	212.73	201908
2015-08-03	215.67	224.30	213.51	219.87	307401
2015-08-04	219.08	220.66	216.39	220.07	154912
2015-08-05	221.26	229.69	221.07	228.80	237616
2015-08-06	228.80	232.67	222.50	223.96	211120
2015-08-07	222.96	225.25	219.72	220.00	200564
2015-08-10	222.02	225.34	218.05	221.99	177619
2015-08-11	221.00	230.22	221.00	226.99	156469
2015-08-12	225.90	227.80	215.21	226.01	199962
2015-08-13	227.67	235.88	224.64	233.37	224617
2015-08-14	232.27	232.97	228.88	232.87	152282
2015-08-17	230.55	238.13	229.07	233.98	176485
2015-08-18	234.68	237.39	228.20	228.84	222694
2015-08-19	228.80	231.47	225.20	226.72	317237
2015-08-20	224.40	225.04	219.19	219.92	236638
2015-08-21	215.71	221.97	212.57	216.09	290811
2015-08-24	206.83	218.05	192.35	209.27	167091
2015-08-25	216.97	221.61	211.36	212.24	174065
2015-08-26	217.40	219.95	207.78	215.93	125191
2015-08-27	218.70	220.42	203.57	209.79	306096
2015-08-28	208.51	211.66	205.72	208.41	289666
2015-08-31	207.90	211.86	202.03	203.26	246386
2015-09-01	200.21	203.37	194.34	195.79	437346
2015-09-02	197.30	206.59	196.23	206.43	267525
2015-09-03	206.49	209.59	202.93	203.87	226103
2015-09-04	201.78	205.59	200.19	203.07	225212
2015-09-08	205.99	211.95	205.99	210.85	166666
2015-09-09	213.34	214.82	206.95	209.86	160819
2015-09-10	210.44	212.04	207.75	208.49	92130
2015-09-11	207.90	213.95	207.90	211.99	143357
2015-09-14	211.66	214.37	210.27	211.87	118542
2015-09-15	213.13	216.04	210.51	213.76	148942
2015-09-16	212.76	214.82	211.82	212.88	125937
2015-09-17	213.00	220.14	211.52	218.74	163647
2015-09-18	216.20	220.70	213.74	218.09	287152
2015-09-21	218.70	220.95	214.00	218.16	87281
2015-09-22	216.60	216.60	209.75	212.12	95227
2015-09-23	213.49	217.27	209.03	215.47	113654
2015-09-24	214.01	217.40	210.68	214.80	146046
2015-09-25	217.03	220.43	215.08	219.34	168065
2015-09-28	217.91	219.26	210.00	213.03	230319
2015-09-29	213.32	214.49	209.45	210.85	205538
2015-09-30	212.49	217.45	211.30	216.25	203521
2015-10-01	215.36	219.98	212.30	217.98	123980
2015-10-02	216.30	220.46	210.55	215.59	107745
2015-10-05	216.56	218.89	213.27	216.06	182150
2015-10-06	216.28	216.28	208.00	208.60	239805
2015-10-07	209.95	215.06	207.15	213.84	173146
2015-10-08	212.95	214.23	209.40	212.66	96861
2015-10-09	211.45	219.74	210.94	217.68	96860
2015-10-12	219.12	228.79	219.10	227.86	172802
2015-10-13	224.98	227.21	218.41	218.93	136784
2015-10-14	219.79	221.86	213.35	214.83	105346
2015-10-15	215.00	217.20	212.60	216.52	140417
2015-10-16	216.52	216.52	210.05	214.75	172231
2015-10-19	214.83	221.13	213.18	219.95	107493
2015-10-20	220.48	221.02	215.00	217.66	115766
2015-10-21	219.00	219.10	214.21	215.97	143570
2015-10-22	212.50	212.50	194.00	201.01	512499
2015-10-23	201.00	203.24	199.38	203.07	159147
2015-10-26	203.12	205.85	199.95	201.64	191497
2015-10-27	201.59	204.49	197.94	204.28	175464
2015-10-28	203.46	204.02	198.28	199.95	144807
2015-10-29	199.93	201.64	197.16	197.77	180272
2015-10-30	197.88	199.82	196.50	197.45	168671
2015-11-02	198.37	199.00	195.13	195.35	189508
2015-11-03	195.33	196.13	192.90	195.56	235755
2015-11-04	195.00	196.86	191.00	195.70	125802
2015-11-05	196.42	199.63	196.38	198.96	79920
2015-11-06	198.10	203.19	197.52	202.90	95293
2015-11-09	202.02	202.75	195.53	196.27	105705
2015-11-10	196.66	198.97	191.10	194.75	163496
2015-11-11	194.71	195.98	189.13	190.18	179292
2015-11-12	189.35	195.07	184.35	184.95	225030
2015-11-13	183.17	188.22	181.50	185.17	132683
2015-11-16	184.04	186.63	182.28	185.62	106673
2015-11-17	186.44	191.77	186.00	186.57	123901
2015-11-18	187.77	190.69	183.73	190.14	142758
2015-11-19	190.48	193.27	190.01	191.59	111574
2015-11-20	192.59	197.65	192.33	197.57	113096
2015-11-23	197.97	200.40	197.15	200.08	125932
2015-11-24	197.21	204.46	187.17	189.83	182766
2015-11-25	189.83	191.27	188.11	190.44	139128
2015-11-27	190.91	196.11	189.86	193.28	38553
2015-11-30	185.88	193.36	174.24	175.13	370971
2015-12-01	175.45	189.50	174.60	178.16	206948
2015-12-02	177.16	177.95	169.02	177.07	312925
2015-12-03	177.50	181.81	172.72	173.07	166261
2015-12-04	173.24	180.61	173.24	177.32	119922
2015-12-07	177.98	179.88	175.48	176.94	155695
2015-12-08	175.53	177.12	172.89	175.40	120086
2015-12-09	174.59	177.59	170.27	171.43	144240
2015-12-10	170.83	178.78	170.58	177.09	150581
2015-12-11	173.57	179.75	169.04	169.98	121990
2015-12-14	169.58	175.63	169.58	173.64	173087
2015-12-15	176.13	179.99	175.13	178.03	150467
2015-12-16	177.34	179.75	171.21	175.10	141626
2015-12-17	175.87	176.18	171.98	172.30	103632
2015-12-18	172.10	174.08	167.97	168.29	175244
2015-12-21	169.86	175.21	169.86	174.92	101297
2015-12-22	175.98	176.35	169.13	172.22	120096
2015-12-23	173.54	173.54	169.58	172.34	128456
2015-12-24	171.02	175.66	170.59	173.24	52504
2015-12-28	173.90	175.54	172.08	173.55	150670
2015-12-29	174.27	177.28	173.11	176.43	98981
2015-12-30	176.67	177.22	172.17	172.36	94961
2015-12-31	171.78	171.78	166.59	167.83	162364
2016-01-04	164.79	167.27	155.64	161.05	264786
2016-01-05	161.76	164.43	159.10	160.92	228343
2016-01-06	159.00	163.12	157.97	158.04	225433
2016-01-07	155.84	158.45	150.30	150.53	309837
2016-01-08	148.98	154.01	147.49	147.66	384573
2016-01-11	149.25	159.91	149.06	159.40	258403
2016-01-12	160.18	163.61	158.54	161.24	263515
2016-01-13	161.65	161.65	153.74	155.59	316155
2016-01-14	155.42	162.11	151.68	161.32	271012
2016-01-15	156.55	161.35	155.13	158.76	260858
2016-01-19	160.36	162.65	153.10	156.19	221220
2016-01-20	155.22	167.35	153.54	163.98	317893
2016-01-21	164.06	165.72	154.53	158.15	379563
2016-01-22	159.91	164.40	156.50	160.51	184607
2016-01-25	159.76	162.13	157.50	158.99	236813
2016-01-26	159.09	163.85	158.07	162.20	234267
2016-01-27	162.66	165.99	157.50	158.50	204941
2016-01-28	141.00	158.88	134.64	152.77	454065
2016-01-29	152.78	162.46	151.44	160.47	362933
2016-02-01	159.66	169.43	158.85	166.65	385737
2016-02-02	165.45	169.24	158.25	160.83	235540
2016-02-03	162.98	162.98	154.83	160.15	206750
2016-02-04	160.10	160.10	153.25	158.43	311728
2016-02-05	157.38	162.75	148.00	148.65	189668
2016-02-08	146.98	149.10	144.73	147.73	137036
2016-02-09	145.75	152.20	145.36	150.34	87818
2016-02-10	151.97	154.77	150.24	151.61	111734
2016-02-11	148.93	156.26	145.10	152.95	87576
2016-02-12	153.99	156.61	151.52	154.53	160752
2016-02-16	155.42	156.58	151.30	155.47	124145
2016-02-17	155.95	160.00	154.55	155.62	135585
2016-02-18	155.89	159.99	154.05	157.45	138955
2016-02-19	156.66	161.20	156.15	158.36	120480
2016-02-22	159.65	162.40	156.18	158.06	151302
2016-02-23	157.83	161.66	157.79	161.19	103759
2016-02-24	159.94	164.91	158.70	164.71	100639
2016-02-25	165.00	169.75	163.19	169.30	131424
2016-02-26	170.00	170.00	161.43	163.02	135728
2016-02-29	162.77	165.00	162.00	163.88	175237
2016-03-01	165.62	171.17	164.80	170.97	136701
2016-03-02	171.94	171.94	167.50	169.83	125618
2016-03-03	170.55	173.16	168.55	172.73	200065
2016-03-04	172.70	174.16	169.08	172.00	167412
2016-03-07	171.14	171.71	168.80	170.14	175176
2016-03-08	168.39	170.48	166.30	166.84	180103
2016-03-09	166.90	168.54	165.35	167.35	157995
2016-03-10	167.88	171.70	163.73	167.35	336354
2016-03-11	168.66	171.36	167.51	169.97	127185
2016-03-14	169.61	170.71	167.01	168.80	124440
2016-03-15	167.33	170.32	167.07	170.11	217774
2016-03-16	169.11	173.04	169.11	172.42	154493
2016-03-17	171.79	172.06	167.01	169.19	90849
2016-03-18	170.14	174.85	170.14	173.10	281691
2016-03-21	172.53	175.59	172.13	175.01	143003
2016-03-22	173.46	176.45	172.25	174.36	126296
2016-03-23	174.65	179.11	173.72	174.83	105373
2016-03-24	174.09	175.00	171.38	172.85	111757
2016-03-28	173.35	175.50	173.00	175.23	14393
2016-03-29	176.24	181.47	175.36	180.81	163620
2016-03-30	181.34	182.50	177.94	180.00	103327
2016-03-31	179.55	182.24	177.52	178.06	102734
2016-04-01	176.31	176.59	174.06	175.28	109366
2016-04-04	175.45	177.86	172.92	173.45	117170
2016-04-05	171.76	175.88	171.32	171.81	102024
2016-04-06	171.94	171.94	166.75	170.49	115506
2016-04-07	170.40	175.76	170.17	172.22	118578
2016-04-08	173.25	176.33	171.65	174.12	98437
2016-04-11	174.67	178.56	174.15	174.66	79314
2016-04-12	174.56	178.91	174.56	177.71	127278
2016-04-13	179.13	179.99	177.45	179.68	100945
2016-04-14	180.00	182.49	178.85	181.07	95581
2016-04-15	178.59	179.96	175.39	178.11	119474
2016-04-18	178.12	182.06	178.03	181.75	107335
2016-04-19	182.60	183.91	178.00	178.27	95862
2016-04-20	178.15	182.67	175.94	176.32	123925
2016-04-21	176.61	178.71	171.22	174.29	190426
2016-04-22	173.04	175.75	166.63	168.09	171755
2016-04-25	168.10	168.95	165.87	167.73	106777
2016-04-26	167.96	171.46	167.40	170.36	100915
2016-04-27	169.86	171.77	166.83	168.46	127421
2016-04-28	170.05	175.76	164.99	165.90	173047
2016-04-29	164.88	165.00	158.87	160.57	167199
2016-05-02	161.00	162.80	157.78	159.21	169165
2016-05-03	158.39	160.00	153.65	157.54	220942
2016-05-04	156.54	158.15	153.43	154.20	141541
2016-05-05	154.74	156.88	153.64	153.82	118222
2016-05-06	153.17	154.38	147.22	151.43	154218
2016-05-09	151.18	155.46	149.64	152.28	190523
2016-05-10	153.01	154.60	151.57	152.60	113556
2016-05-11	152.06	152.49	146.05	146.55	118524
2016-05-12	146.80	147.26	138.46	140.42	215948
2016-05-13	140.68	144.21	140.50	142.65	133786
2016-05-16	143.63	146.00	141.22	144.88	137376
2016-05-17	144.50	147.48	142.09	143.40	158867
2016-05-18	141.69	145.50	140.83	142.32	122544
2016-05-19	141.48	143.92	138.14	140.71	96180
2016-05-20	140.83	141.55	139.01	140.03	144650
2016-05-23	140.35	141.22	137.84	138.15	80047
2016-05-24	139.02	139.60	137.42	138.97	115504
2016-05-25	139.45	142.15	138.72	139.12	122518
2016-05-26	139.44	139.44	135.58	136.49	221066
2016-05-27	137.13	139.85	136.47	139.67	168261
2016-05-31	140.05	140.92	137.19	139.02	185944
2016-06-01	138.99	142.78	138.50	142.67	264831
2016-06-02	142.29	144.79	139.87	140.39	175906
2016-06-03	140.55	140.55	136.04	138.61	133522
2016-06-06	138.96	140.48	138.17	140.13	133738
2016-06-07	140.77	144.67	139.15	143.55	162777
2016-06-08	143.42	153.45	143.42	152.92	352073
2016-06-09	152.42	155.32	149.21	150.74	189534
2016-06-10	149.39	152.13	147.00	148.67	127183
2016-06-13	146.01	148.64	145.17	145.85	122443
2016-06-14	147.08	150.93	146.74	148.93	162745
2016-06-15	149.04	149.35	145.97	146.48	177807
2016-06-16	145.87	147.22	144.45	146.13	150677
2016-06-17	146.07	146.89	143.22	143.90	252172
2016-06-20	145.53	146.97	142.37	143.99	129271
2016-06-21	145.09	146.27	143.61	145.07	149503
2016-06-22	145.54	147.58	142.55	143.34	129954
2016-06-23	144.70	146.48	142.44	143.51	128832
2016-06-24	136.72	142.66	136.25	141.50	175256
2016-06-27	142.46	143.76	135.87	138.55	210877
2016-06-28	139.39	143.83	138.00	141.45	176870
2016-06-29	143.00	147.45	142.50	145.51	172884
2016-06-30	146.55	151.56	143.28	151.50	201627
2016-07-01	151.62	152.81	148.67	148.78	138576
2016-07-05	147.50	147.50	143.31	144.52	200680
2016-07-06	143.02	145.96	137.84	145.49	312846
2016-07-07	144.74	148.24	144.02	145.68	206346
2016-07-08	147.06	150.51	146.50	148.18	177497
2016-07-11	148.59	149.98	146.46	146.93	177952
2016-07-12	149.44	149.94	145.69	148.50	253941
2016-07-13	149.83	150.50	146.27	147.16	118903
2016-07-14	147.98	151.37	146.42	149.57	203983
2016-07-15	150.37	150.37	146.83	148.03	193411
2016-07-18	148.03	148.44	147.11	147.26	138760
2016-07-19	146.67	147.30	144.26	144.40	135273
2016-07-20	145.06	145.85	141.29	141.45	171117
2016-07-21	140.74	140.74	137.45	139.98	613630
2016-07-22	141.00	143.78	140.68	142.81	289543
2016-07-25	142.45	143.54	140.94	141.39	108926
2016-07-26	141.30	141.85	140.12	140.60	184101
2016-07-27	141.13	141.34	133.89	134.20	409502
2016-07-28	134.66	135.52	132.95	134.90	245312
2016-07-29	135.03	136.98	128.86	129.77	318988
2016-08-01	128.77	130.45	125.81	128.26	270436
2016-08-02	127.83	130.04	122.19	123.24	327212
2016-08-03	123.50	124.52	121.70	122.82	194388
2016-08-04	123.32	125.65	122.83	124.89	229324
2016-08-05	126.03	129.64	126.03	129.05	152178
2016-08-08	129.87	130.44	127.24	128.28	181817
2016-08-09	127.88	128.29	123.93	125.17	151366
2016-08-10	125.20	125.99	123.74	125.90	98381
2016-08-11	127.01	128.00	125.15	126.67	114707
2016-08-12	126.39	127.77	125.49	126.63	110154
2016-08-15	127.30	129.52	126.61	128.51	113517
2016-08-16	128.58	129.94	128.00	129.62	148418
2016-08-17	129.13	130.18	127.99	130.05	117759
2016-08-18	129.66	132.13	129.09	132.03	147268
2016-08-19	131.35	135.12	130.94	133.53	173709
2016-08-22	132.65	133.05	131.02	131.06	156645
2016-08-23	131.18	133.18	131.00	132.93	99935
2016-08-24	132.38	135.02	132.10	134.37	91325
2016-08-25	133.75	136.48	133.75	136.38	133510
2016-08-26	136.63	136.78	135.62	136.37	158973
2016-08-29	136.81	137.37	134.08	135.57	101089
2016-08-30	135.25	139.56	135.25	137.68	119087
2016-08-31	139.89	139.89	136.07	138.24	91186
2016-09-01	137.84	139.03	135.80	136.41	99633
2016-09-02	136.55	137.42	135.00	136.37	89139
2016-09-06	136.14	136.15	133.79	134.99	113605
2016-09-07	136.48	147.55	136.41	146.01	178320
2016-09-08	145.42	147.52	144.35	146.03	84205
2016-09-09	144.40	146.18	141.92	142.13	85843
2016-09-12	141.62	142.34	138.90	141.82	149698
2016-09-13	141.14	142.59	138.19	138.66	102222
2016-09-14	138.58	138.98	133.91	134.16	83271
2016-09-15	133.65	135.27	132.53	133.23	105125
2016-09-16	134.16	134.82	130.25	130.70	165230
2016-09-19	130.90	132.00	129.27	129.96	78799
2016-09-20	130.54	132.50	128.00	129.73	161559
2016-09-21	130.49	134.84	127.51	130.50	139169
2016-09-22	130.50	132.31	127.50	127.87	209615
2016-09-23	131.02	134.51	128.24	133.70	235054
2016-09-26	132.63	134.60	130.01	130.23	103982
2016-09-27	130.08	134.12	130.08	134.05	111220
2016-09-28	134.60	137.45	131.83	132.72	176222
2016-09-29	132.93	133.37	129.76	130.35	108934
2016-09-30	130.08	132.93	129.95	132.07	108371
2016-10-03	132.09	136.32	131.45	135.67	116901
2016-10-04	136.00	141.24	135.95	140.19	145258
2016-10-05	140.73	141.82	139.04	139.63	111263
2016-10-06	139.75	142.90	138.30	142.36	137032
2016-10-07	143.37	149.24	143.24	144.93	352559
2016-10-10	144.93	150.03	144.93	149.25	111106
2016-10-11	149.39	150.53	147.61	148.81	139115
2016-10-12	149.50	150.40	148.58	149.42	178322
2016-10-13	149.18	154.02	146.96	153.45	138567
2016-10-14	153.99	154.05	150.62	152.98	103504
2016-10-17	153.35	155.00	152.75	153.10	106631
2016-10-18	153.85	155.50	152.60	154.45	117073
2016-10-19	154.30	157.60	152.65	157.20	116602
2016-10-20	157.25	158.00	153.15	155.75	96328
2016-10-21	155.10	156.45	154.05	155.55	91367
2016-10-24	156.85	156.85	154.15	154.95	69731
2016-10-25	154.45	156.95	152.65	153.90	91965
2016-10-26	153.10	156.10	150.00	153.95	108026
2016-10-27	142.90	150.00	133.15	133.95	441562
2016-10-28	133.65	137.80	133.56	136.10	135359
2016-10-31	137.50	138.30	133.30	137.90	188333
2016-11-01	137.70	137.70	134.15	135.55	122117
2016-11-02	135.55	137.95	134.50	134.90	98460
2016-11-03	134.90	137.30	132.65	135.15	98229
2016-11-04	135.55	139.30	135.25	136.35	91093
2016-11-07	139.10	142.18	135.40	140.20	232766
2016-11-08	140.20	143.75	136.70	143.10	159536
2016-11-09	140.55	148.10	140.55	147.60	145197
2016-11-10	148.85	154.23	148.55	152.95	154235
2016-11-11	153.20	157.20	152.80	156.65	142944
2016-11-14	157.25	161.53	156.35	161.25	111911
2016-11-15	163.10	163.60	157.98	158.45	136462
2016-11-16	157.30	159.00	154.95	157.90	103479
2016-11-17	158.25	161.20	156.55	160.80	131018
2016-11-18	162.15	165.30	161.00	165.20	143059
2016-11-21	161.80	164.55	158.55	163.75	113939
2016-11-22	164.00	168.10	164.00	166.05	189104
2016-11-23	166.30	169.60	164.00	169.30	164497
2016-11-25	169.85	169.95	167.55	168.75	41847
2016-11-28	167.85	168.60	165.00	167.00	100853
2016-11-29	168.00	168.75	165.50	166.30	141365
2016-11-30	166.80	166.80	163.10	163.40	199694
2016-12-01	163.65	166.35	159.00	160.60	140653
2016-12-02	160.70	163.35	157.55	161.35	112469
2016-12-05	162.00	165.35	157.50	158.25	148899
2016-12-06	159.20	162.80	158.25	162.35	157653
2016-12-07	162.00	168.10	161.30	168.10	190395
2016-12-08	167.85	171.35	165.28	171.05	133296
2016-12-09	171.30	173.82	170.45	172.55	163636
2016-12-12	169.05	171.50	165.85	166.40	142849
2016-12-13	166.85	169.90	165.20	165.90	95080
2016-12-14	165.20	168.00	161.15	165.75	149762
2016-12-15	164.75	169.80	162.95	167.00	148674
2016-12-16	167.00	171.10	166.65	167.00	348378
2016-12-19	168.50	170.30	165.85	167.00	91627
2016-12-20	168.15	169.95	167.15	169.85	85611
2016-12-21	169.60	171.55	167.30	169.55	63084
2016-12-22	169.20	170.40	166.05	166.05	59851
2016-12-23	166.55	168.80	166.40	168.65	42544
2016-12-27	168.30	172.05	166.10	169.75	58292
2016-12-28	169.95	169.95	164.95	165.40	50542
2016-12-29	165.15	167.60	165.15	166.20	56993
2016-12-30	166.55	167.60	164.85	166.40	76993
2017-01-03	168.25	169.05	164.50	166.10	69001
2017-01-04	167.10	170.05	165.60	169.85	126859
2017-01-05	168.45	171.05	168.35	168.80	96218
2017-01-06	169.35	169.35	165.65	166.35	127790
2017-01-09	165.20	171.55	165.20	168.50	100780
2017-01-10	169.05	178.55	168.50	178.05	124682
2017-01-11	175.40	182.25	175.10	180.40	195109
2017-01-12	179.85	180.00	175.45	176.90	129886
2017-01-13	177.85	179.05	177.00	177.75	76162
2017-01-17	177.15	179.38	175.70	175.90	93902
2017-01-18	176.45	178.55	174.30	178.55	116514
2017-01-19	178.85	180.40	175.55	176.55	109272
2017-01-20	176.50	178.73	176.15	177.50	96589
2017-01-23	177.00	177.85	173.70	176.25	79687
2017-01-24	176.55	176.80	174.08	174.35	111811
2017-01-25	175.95	177.25	173.40	173.65	71169
2017-01-26	174.05	178.43	174.05	176.40	98584
2017-01-27	177.50	177.80	170.05	172.60	123311
2017-01-30	170.85	173.25	168.20	172.90	84228
2017-01-31	171.35	174.65	169.90	172.00	193006
2017-02-01	174.00	178.45	171.00	172.40	230912
2017-02-02	171.65	171.65	157.50	163.00	385966
2017-02-03	163.10	164.75	159.60	162.10	183945
2017-02-06	161.60	165.20	161.20	163.25	83570
2017-02-07	164.05	165.65	162.05	164.70	137544
2017-02-08	164.60	168.55	164.05	165.65	93571
2017-02-09	165.95	172.80	165.00	169.15	133446
2017-02-10	170.10	172.15	168.50	171.30	80402
2017-02-13	171.90	174.70	170.78	174.65	88933
2017-02-14	173.70	174.90	171.30	174.85	111384
2017-02-15	174.80	178.05	173.36	174.85	72395
2017-02-16	175.00	175.25	172.60	173.60	103649
2017-02-17	172.20	174.90	169.80	171.40	86760
2017-02-21	171.90	174.00	170.50	173.90	76501
2017-02-22	173.60	174.35	170.50	172.95	59016
2017-02-23	173.65	174.45	170.95	172.10	68638
2017-02-24	170.55	173.75	170.55	173.55	48358
2017-02-27	173.10	173.95	170.30	173.30	86665
2017-02-28	172.95	175.10	171.05	174.10	84637
2017-03-01	176.25	178.20	174.90	176.30	112492
2017-03-02	176.00	177.85	170.10	170.40	114228
2017-03-03	170.15	173.40	164.35	172.50	97816
2017-03-06	171.75	171.79	166.30	168.75	80816
2017-03-07	168.10	168.10	161.00	161.25	158486
2017-03-08	161.45	162.45	159.30	160.55	104172
2017-03-09	160.40	163.73	158.85	158.95	79077
2017-03-10	158.30	160.90	158.25	160.40	69819
2017-03-13	159.55	162.30	158.30	158.55	70910
2017-03-14	158.50	160.00	153.45	154.30	128271
2017-03-15	153.75	160.28	153.40	159.50	92107
2017-03-16	160.00	160.00	156.30	156.95	115541
2017-03-17	156.90	160.33	154.60	160.00	166389
2017-03-20	160.00	160.55	158.90	159.85	91189
2017-03-21	160.35	160.58	156.70	157.05	140835
2017-03-22	157.45	158.95	155.11	158.65	100100
2017-03-23	158.60	161.35	157.65	161.05	112016
2017-03-24	161.55	163.73	159.60	162.50	115413
2017-03-27	159.65	162.35	158.10	160.50	68644
2017-03-28	160.35	162.16	157.85	161.25	143583
2017-03-29	161.00	161.60	159.05	160.05	98030
2017-03-30	160.50	161.78	160.03	161.35	60270
2017-03-31	161.00	161.45	154.05	160.25	95799
2017-04-03	160.30	162.55	158.80	159.95	98772
2017-04-04	159.60	164.00	156.75	157.60	95476
2017-04-05	158.35	159.75	156.53	157.85	181503
2017-04-06	157.85	159.85	156.20	157.60	102658
2017-04-07	156.70	158.40	155.15	155.35	100146
2017-04-10	155.80	158.40	155.05	158.05	191096
2017-04-11	156.00	156.00	151.40	154.65	160347
2017-04-12	153.80	157.85	153.80	155.05	110097
2017-04-13	154.70	154.78	151.80	152.05	115327
2017-04-17	152.80	154.70	152.00	154.15	84270
2017-04-18	153.65	157.50	152.25	157.25	115283
2017-04-19	157.95	160.70	157.80	159.75	116939
2017-04-20	160.30	161.15	159.55	160.85	94668
2017-04-21	161.30	163.85	161.05	162.15	77474
2017-04-24	164.90	165.59	162.70	165.05	87226
2017-04-25	166.05	169.15	163.55	163.85	145266
2017-04-26	154.00	154.00	143.90	149.65	663958
2017-04-27	149.65	149.85	145.30	146.15	233118
2017-04-28	146.00	149.15	145.10	145.40	177329
2017-05-01	145.80	147.25	144.45	144.60	150603
2017-05-02	144.50	146.35	143.70	146.30	264030
2017-05-03	145.60	149.80	145.25	149.50	147022
2017-05-04	150.05	150.05	145.25	146.90	194022
2017-05-05	146.95	147.65	145.35	147.45	108186
2017-05-08	147.10	148.35	145.50	146.00	75661
2017-05-09	146.05	147.95	145.55	146.15	101414
2017-05-10	145.65	147.60	145.65	146.75	96699
2017-05-11	146.35	146.70	144.05	144.48	112102
2017-05-12	143.90	144.55	142.10	144.00	118685
2017-05-15	144.35	146.20	143.70	145.05	70456
2017-05-16	144.85	145.20	143.45	143.90	67151
2017-05-17	141.95	142.70	139.10	139.95	168584
2017-05-18	139.65	143.05	139.65	140.55	120149
2017-05-19	140.45	143.90	139.07	142.65	80120
2017-05-22	143.25	144.17	142.08	142.20	57285
2017-05-23	142.40	144.45	141.70	143.40	77933
2017-05-24	143.65	144.80	142.60	144.25	141933
2017-05-25	144.90	146.95	142.30	146.55	88103
2017-05-26	146.30	148.35	145.80	145.95	122392
2017-05-30	144.50	144.80	136.70	136.75	197248
2017-05-31	137.50	139.05	134.65	137.00	248163
2017-06-01	137.50	138.10	135.89	137.05	189533
2017-06-02	137.55	141.45	137.05	139.40	142306
2017-06-05	139.35	140.35	138.15	139.25	161617
2017-06-06	139.15	140.20	138.00	138.20	141168
2017-06-07	138.85	140.10	137.75	138.80	125236
2017-06-08	139.85	141.60	136.35	137.45	213131
2017-06-09	137.35	141.25	137.22	140.10	230717
2017-06-12	140.25	144.05	139.55	142.90	137928
2017-06-13	143.05	143.75	140.25	142.70	148925
2017-06-14	142.90	146.30	142.05	145.10	116475
2017-06-15	143.80	145.65	142.35	143.15	162254
2017-06-16	143.00	143.73	141.22	143.30	165060
2017-06-19	143.95	146.90	143.44	146.55	81212
2017-06-20	147.05	147.05	142.25	142.40	102753
2017-06-21	142.40	143.40	141.75	142.65	95815
2017-06-22	142.70	143.95	141.95	142.60	154882
2017-06-23	142.70	143.45	141.35	141.75	225944
2017-06-26	142.25	142.50	137.80	138.45	157040
2017-06-27	138.00	139.90	137.80	138.05	119421
2017-06-28	138.15	139.95	136.95	137.10	117109
2017-06-29	137.25	137.55	134.95	136.10	147492
2017-06-30	136.55	137.65	135.50	135.60	173522
2017-07-03	136.40	139.85	136.15	139.15	66254
2017-07-05	139.20	140.20	133.50	139.85	96766
2017-07-06	137.95	140.00	137.05	137.25	86458
2017-07-07	137.20	138.25	136.85	137.60	81091
2017-07-10	138.00	140.45	137.00	137.15	184453
2017-07-11	137.40	143.00	137.40	140.10	207968
2017-07-12	141.35	144.75	140.90	144.45	116843
2017-07-13	144.30	145.40	141.30	142.05	150040
2017-07-14	141.90	143.00	140.35	141.60	91046
2017-07-17	142.10	143.90	140.30	143.20	79908
2017-07-18	142.90	144.00	141.40	143.85	116576
2017-07-19	144.00	144.83	142.05	144.00	119329
2017-07-20	144.25	145.35	143.25	144.30	105502
2017-07-21	144.90	145.10	143.55	144.80	100703
2017-07-24	144.55	146.50	144.50	144.75	114844
2017-07-25	145.50	147.00	144.10	144.45	127523
2017-07-26	144.90	145.70	143.00	143.20	150059
2017-07-27	133.00	137.70	126.20	131.85	564994
2017-07-28	131.30	133.30	129.50	129.95	222472
2017-07-31	130.35	131.80	127.90	129.25	174092
2017-08-01	130.10	131.75	129.15	130.25	141847
2017-08-02	130.70	131.30	126.90	127.60	184175
2017-08-03	127.85	129.20	126.55	128.50	117220
2017-08-04	128.95	131.60	128.30	131.45	108732
2017-08-07	131.00	131.50	129.75	130.55	131478
2017-08-08	130.40	130.85	129.03	130.05	113467
2017-08-09	129.45	130.20	125.40	125.75	245271
2017-08-10	125.10	125.63	121.75	122.30	177401
2017-08-11	122.45	122.68	120.15	120.55	115454
2017-08-14	121.65	124.47	121.65	124.20	104575
2017-08-15	124.20	124.80	123.40	124.35	79146
2017-08-16	124.20	124.95	122.80	123.40	55926
2017-08-17	122.90	123.70	119.05	119.45	129745
2017-08-18	118.85	119.95	117.50	118.80	116312
2017-08-21	119.20	122.25	118.20	119.65	107476
2017-08-22	120.10	120.70	118.10	118.30	102104
2017-08-23	118.20	118.90	115.80	115.85	136692
2017-08-24	115.90	116.12	114.35	115.15	144528
2017-08-25	116.10	119.75	115.55	119.15	111515
2017-08-28	119.10	119.10	117.70	118.10	64638
2017-08-29	117.70	121.83	117.70	121.30	166599
2017-08-30	120.15	120.95	115.55	118.50	198987
2017-08-31	118.70	119.28	117.80	118.00	119360
2017-09-01	118.25	118.68	117.35	117.95	144807
2017-09-05	117.55	118.95	116.60	117.20	137751
2017-09-06	116.85	117.70	111.54	116.50	291583
2017-09-07	117.05	117.60	114.95	115.15	182396
2017-09-08	114.95	115.90	113.65	115.35	158262
2017-09-11	115.25	117.58	115.25	117.35	229866
2017-09-12	117.35	118.80	116.85	118.65	141148
2017-09-13	118.45	122.00	118.30	121.50	131388
2017-09-14	121.45	123.15	119.45	123.10	119476
2017-09-15	123.40	123.95	122.08	123.60	364939
2017-09-18	124.25	124.25	122.20	122.65	160627
2017-09-19	122.00	124.55	122.00	123.00	192461
2017-09-20	122.70	129.35	121.80	128.60	212971
2017-09-21	128.25	128.95	126.29	128.60	135173
2017-09-22	128.55	130.80	127.00	130.10	231981
2017-09-25	130.55	134.30	130.50	133.95	167528
2017-09-26	133.25	135.10	131.65	133.85	258681
2017-09-27	134.20	137.15	134.20	136.30	221847
2017-09-28	136.35	137.75	133.40	133.65	164778
2017-09-29	133.90	135.35	131.60	131.70	194878
2017-10-02	132.00	132.00	128.30	130.05	314631
2017-10-03	130.10	133.60	130.10	133.20	151439
2017-10-04	133.65	135.95	131.35	131.70	156681
2017-10-05	131.90	132.13	130.15	131.30	105685
2017-10-06	130.70	133.45	130.70	131.95	110110
2017-10-09	132.20	133.20	130.53	133.05	120288
2017-10-10	133.70	138.85	133.05	133.55	200901
2017-10-11	133.65	138.20	130.10	138.15	189955
2017-10-12	137.75	141.15	137.70	141.10	197789
2017-10-13	141.45	141.95	139.25	140.35	150304
2017-10-16	140.30	141.00	139.10	139.90	120190
2017-10-17	140.40	142.40	140.40	141.50	85546
2017-10-18	141.50	143.00	140.55	142.75	110026
2017-10-19	142.40	142.40	137.90	138.65	183531
2017-10-20	139.50	141.35	139.20	140.30	79237
2017-10-23	141.10	141.85	138.20	138.90	79307
2017-10-24	139.00	141.25	137.90	141.05	100871
2017-10-25	140.95	141.90	139.40	139.85	235774
2017-10-26	141.35	145.00	137.90	141.35	293451
2017-10-27	141.90	141.90	137.50	139.30	187291
2017-10-30	139.15	139.80	136.00	138.40	107695
2017-10-31	138.20	138.90	136.25	136.40	134965
2017-11-01	137.15	138.65	135.60	136.35	147559
2017-11-02	136.85	137.15	132.90	133.65	248190
2017-11-03	133.70	134.10	132.08	132.25	137752
2017-11-06	132.15	135.00	131.60	132.60	136822
2017-11-07	132.05	132.05	127.60	127.65	127829
2017-11-08	127.35	128.05	126.35	127.25	110949
2017-11-09	126.70	128.93	126.55	126.85	104303
2017-11-10	126.90	129.05	126.00	127.70	134697
2017-11-13	127.00	128.75	125.95	127.10	70334
2017-11-14	126.45	129.75	126.45	129.55	81184
2017-11-15	129.00	132.50	129.00	132.50	80759
2017-11-16	133.10	137.75	133.10	137.55	131122
2017-11-17	137.25	138.30	133.48	137.65	104353
2017-11-20	137.55	138.25	135.65	137.55	86956
2017-11-21	137.45	139.15	135.60	138.40	120219
2017-11-22	138.20	139.75	136.10	137.05	95877
2017-11-24	137.20	138.20	135.75	137.90	86214
2017-11-27	137.80	139.00	137.05	138.65	112607
2017-11-28	138.70	143.30	138.65	142.50	164741
2017-11-29	142.40	153.70	142.40	152.25	265144
2017-11-30	144.65	154.20	140.00	152.00	289252
2017-12-01	151.20	151.65	143.55	147.50	248366
2017-12-04	150.25	156.20	149.20	151.80	203935
2017-12-05	150.05	152.43	148.70	149.95	204234
2017-12-06	149.95	150.90	147.20	147.30	155324
2017-12-07	147.05	149.45	146.60	148.00	91746
2017-12-08	149.15	150.65	146.25	148.60	84351
2017-12-11	148.70	149.20	145.00	146.25	100649
2017-12-12	146.75	149.20	146.30	146.50	83494
2017-12-13	147.10	149.45	146.95	147.15	81129
2017-12-14	147.75	149.30	146.55	147.00	70824
2017-12-15	147.75	151.05	147.75	149.80	244699
2017-12-18	150.70	153.55	149.00	153.35	67763
2017-12-19	153.50	154.90	152.00	153.15	122715
2017-12-20	153.80	154.25	151.60	152.75	75093
2017-12-21	156.45	162.25	156.45	160.40	165050
2017-12-22	160.90	162.35	156.15	160.90	198134
2017-12-26	160.40	162.10	158.85	159.25	83619
2017-12-27	159.90	160.50	157.30	157.95	197375
2017-12-28	158.20	158.75	154.55	155.50	146014
2017-12-29	152.00	155.62	152.00	154.75	91243
2018-01-02	155.40	157.00	148.16	154.05	171572
2018-01-03	153.20	155.35	149.70	155.00	158658
2018-01-04	155.95	157.23	150.85	150.85	85065
2018-01-05	150.90	150.90	148.50	149.90	73784
2018-01-08	150.35	150.35	147.50	148.00	106176
2018-01-09	150.95	155.00	150.30	150.85	184951
2018-01-10	150.90	155.45	150.90	154.85	97520
2018-01-11	156.15	165.00	154.30	163.15	228519
2018-01-12	164.65	167.10	161.50	165.50	242678
2018-01-16	169.10	172.00	167.50	168.95	277144
2018-01-17	170.05	170.95	164.90	166.60	238091
2018-01-18	167.05	168.65	164.95	166.95	135053
2018-01-19	168.05	169.00	166.75	168.30	164802
2018-01-22	167.45	168.90	166.35	167.70	207897
2018-01-23	166.55	167.90	164.45	167.65	198453
2018-01-24	166.50	166.75	159.35	161.45	234049
2018-01-25	161.85	163.45	154.25	156.20	239581
2018-01-26	156.90	160.40	156.25	160.00	111914
2018-01-29	159.85	163.95	159.85	161.10	183441
2018-01-30	160.05	162.60	156.90	159.40	230377
2018-01-31	159.90	162.00	159.15	159.25	278071
2018-02-01	159.65	173.80	158.50	166.80	459292
2018-02-02	165.05	169.05	162.50	164.00	215673
2018-02-05	163.40	168.50	158.15	158.50	219016
2018-02-06	156.10	160.60	155.18	159.90	207438
2018-02-07	159.95	164.80	159.95	162.60	151108
2018-02-08	162.80	162.80	157.20	157.40	150793
2018-02-09	158.35	160.30	152.60	159.55	149694
2018-02-12	160.40	164.50	157.70	163.55	125017
2018-02-13	163.45	164.95	161.40	164.25	86579
2018-02-14	163.85	165.50	162.60	164.75	119305
2018-02-15	165.80	167.65	164.50	167.50	97764
2018-02-16	167.70	170.25	166.75	167.00	80724
2018-02-20	166.15	168.10	164.75	165.25	97647
2018-02-21	165.25	171.00	165.25	168.25	118158
2018-02-22	168.60	171.37	166.45	166.85	182416
2018-02-23	168.05	169.40	166.35	169.15	82356
2018-02-26	169.35	171.95	167.85	171.20	129791
2018-02-27	170.95	171.50	167.90	168.00	103007
2018-02-28	168.65	169.35	165.58	166.30	150626
2018-03-01	166.10	168.30	160.85	163.70	205302
2018-03-02	162.55	166.40	162.15	164.35	202123
2018-03-05	164.00	166.60	162.65	162.90	122768
2018-03-06	163.70	166.00	160.70	165.95	116523
2018-03-07	164.35	171.65	164.35	171.30	122106
2018-03-08	171.50	176.00	170.45	174.00	119817
2018-03-09	175.05	175.05	168.56	174.30	55016
2018-03-12	175.00	177.50	173.25	177.50	119281
2018-03-13	177.55	180.20	176.35	179.60	131493
2018-03-14	180.25	181.45	174.55	174.95	80860
2018-03-15	175.30	176.80	172.50	172.75	87865
2018-03-16	173.60	179.45	173.60	178.00	197492
2018-03-19	177.05	178.70	174.10	176.10	76020
2018-03-20	176.15	177.70	175.00	176.05	89809
2018-03-21	174.00	177.15	172.50	174.35	126564
2018-03-22	172.40	174.65	167.55	167.60	109092
2018-03-23	168.00	171.75	165.95	166.70	110154
2018-03-26	169.50	171.45	165.00	171.25	153279
2018-03-27	171.75	174.60	167.20	168.00	282157
2018-03-28	168.10	172.45	166.00	169.50	135712
2018-03-29	170.15	173.80	168.65	172.55	130567
2018-04-02	172.40	172.60	168.65	170.25	240443
2018-04-03	171.70	174.35	171.65	173.85	205069
2018-04-04	172.20	174.70	171.95	173.85	175909
2018-04-05	174.90	177.00	173.50	176.25	122125
2018-04-06	175.20	176.08	171.45	172.50	108322
2018-04-09	173.10	173.70	168.00	168.15	104194
2018-04-10	170.35	170.35	164.15	165.80	134776
2018-04-11	165.05	167.60	163.33	163.85	102585
2018-04-12	164.55	167.33	160.05	165.25	86322
2018-04-13	163.30	163.30	149.50	151.05	1139980
2018-04-16	145.80	149.25	141.65	146.40	1045967
2018-04-17	148.10	148.75	141.90	142.00	494897
2018-04-18	141.20	144.40	141.20	142.80	494488
2018-04-19	143.00	143.85	141.35	143.45	194775
2018-04-20	142.55	146.63	142.55	144.30	253817
2018-04-23	144.90	145.95	141.95	143.35	179258
2018-04-24	144.35	145.10	141.05	143.60	230062
2018-04-25	143.35	144.70	141.33	143.30	175213
2018-04-26	150.95	158.60	149.00	157.25	659134
2018-04-27	156.90	164.30	156.90	160.60	358339
2018-04-30	161.70	161.70	158.68	160.25	254192
2018-05-01	160.65	164.48	158.80	162.90	253033
2018-05-02	163.15	163.90	160.00	160.15	138491
2018-05-03	159.85	160.40	157.20	157.60	152305
2018-05-04	156.80	161.00	156.15	159.95	153945
2018-05-07	160.15	160.41	157.45	159.60	73765
2018-05-08	160.20	164.75	159.48	162.40	227055
2018-05-09	162.40	165.00	156.15	159.10	281125
2018-05-10	159.05	165.00	158.15	161.10	107287
2018-05-11	160.75	163.75	159.80	162.60	110744
2018-05-14	162.65	163.55	157.70	159.70	152328
2018-05-15	158.05	159.80	153.60	158.20	107397
2018-05-16	158.70	162.65	157.90	161.00	121287
2018-05-17	160.45	161.90	159.95	160.75	140425
2018-05-18	159.90	162.00	159.53	161.60	101036
2018-05-21	162.05	163.75	158.95	159.10	198526
2018-05-22	159.15	160.10	153.85	153.95	137021
2018-05-23	154.55	154.55	149.85	150.50	269072
2018-05-24	150.95	153.35	150.50	151.80	252174
2018-05-25	151.85	157.48	151.85	155.85	231450
2018-05-29	155.05	155.05	152.13	153.95	154826
2018-05-30	154.20	156.15	153.55	154.30	131619
2018-05-31	154.30	155.55	150.95	151.35	167354
2018-06-01	152.25	154.15	150.10	151.10	142937
2018-06-04	151.05	154.68	151.05	154.40	115800
2018-06-05	154.20	156.13	149.80	150.95	146542
2018-06-06	150.75	153.75	145.30	150.10	141082
2018-06-07	150.80	151.70	148.75	150.00	92726
2018-06-08	149.85	150.70	148.90	149.45	148708
2018-06-11	149.80	153.30	149.38	152.30	101738
2018-06-12	152.85	152.85	149.35	151.65	143668
2018-06-13	150.65	152.35	149.20	149.30	128737
2018-06-14	150.00	150.20	148.55	149.55	163199
2018-06-15	149.10	150.40	146.80	149.45	213582
2018-06-18	148.60	149.95	147.35	149.40	93205
2018-06-19	148.60	149.29	146.40	146.85	108126
2018-06-20	146.90	148.30	146.25	146.40	99367
2018-06-21	146.35	148.40	145.50	146.15	136096
2018-06-22	146.45	147.85	143.10	144.15	153982
2018-06-25	143.45	144.48	140.95	141.85	73222
2018-06-26	141.90	142.95	138.20	139.35	106961
2018-06-27	139.00	140.80	137.25	137.50	118382
2018-06-28	137.40	139.75	135.75	138.85	166040
2018-06-29	139.75	140.85	138.05	138.95	138918
2018-07-02	137.90	140.80	136.85	140.45	166521
2018-07-03	139.90	141.58	139.10	139.45	43001
2018-07-05	140.15	142.28	138.95	142.15	131944
2018-07-06	142.10	144.25	142.00	144.05	108008
2018-07-09	144.70	145.87	140.10	140.80	156415
2018-07-10	141.25	147.00	139.85	142.85	232531
2018-07-11	142.25	143.00	138.40	139.10	112233
2018-07-12	139.30	140.43	138.05	139.05	140071
2018-07-13	138.75	143.65	138.75	143.20	288091
2018-07-16	142.75	142.75	138.15	138.75	113952
2018-07-17	138.55	141.00	137.75	139.00	158584
2018-07-18	140.10	144.50	139.90	143.05	183912
2018-07-19	142.40	143.95	141.85	143.80	133273
2018-07-20	143.30	144.50	142.70	144.20	190057
2018-07-23	144.20	145.05	143.52	144.75	112208
2018-07-24	145.35	145.35	138.70	139.60	266179
2018-07-25	139.50	140.30	138.05	139.30	259411
2018-07-26	131.00	131.00	117.95	118.05	748882
2018-07-27	120.45	125.15	118.33	124.85	364712
2018-07-30	123.90	125.75	123.35	124.55	163025
2018-07-31	125.15	125.40	123.45	123.60	205444
2018-08-01	122.95	122.95	119.35	121.95	325110
2018-08-02	121.85	123.85	119.20	121.40	113656
2018-08-03	121.30	125.65	121.30	125.10	204393
2018-08-06	123.60	126.90	123.60	126.75	176820
2018-08-07	127.00	128.50	126.55	128.25	143671
2018-08-08	128.85	129.95	126.86	128.95	137068
2018-08-09	129.30	131.55	129.00	130.35	104688
2018-08-10	130.05	131.15	127.85	130.80	146071
2018-08-13	131.00	133.00	130.23	132.25	100379
2018-08-14	132.10	136.10	131.70	134.80	148312
2018-08-15	134.75	137.05	134.20	136.00	113229
2018-08-16	136.05	138.35	135.10	135.70	143937
2018-08-17	135.60	136.00	134.21	135.70	110048
2018-08-20	136.00	138.50	134.75	136.75	125357
2018-08-21	136.75	137.50	136.15	136.60	105735
2018-08-22	136.00	136.60	134.65	135.05	107569
2018-08-23	135.10	136.95	134.30	136.20	79350
2018-08-24	136.05	136.60	134.73	135.40	108617
2018-08-27	136.10	136.90	134.78	136.45	103509
2018-08-28	136.55	139.45	136.45	136.65	116555
2018-08-29	136.50	136.95	134.10	134.85	254749
2018-08-30	134.85	135.40	133.65	135.15	195414
2018-08-31	134.45	136.35	134.45	136.25	65541
2018-09-04	135.80	136.25	134.60	134.95	124419
2018-09-05	135.00	135.30	133.28	133.80	233388
2018-09-06	133.90	133.93	132.25	133.10	191691
2018-09-07	132.65	135.35	131.70	132.55	661954
2018-09-10	132.75	133.25	131.40	132.55	254809
2018-09-11	132.15	133.33	126.50	126.70	347632
2018-09-12	126.60	126.75	122.30	124.30	529542
2018-09-13	124.70	124.95	122.00	123.45	711694
2018-09-14	122.30	127.60	117.30	122.75	520519
2018-09-17	122.75	129.15	122.70	128.50	283811
2018-09-18	128.05	131.75	128.05	130.60	169028
2018-09-19	130.60	131.90	127.50	127.80	133611
2018-09-20	127.75	128.60	126.65	127.05	128480
2018-09-21	127.30	130.05	127.30	129.05	174417
2018-09-24	128.75	128.75	124.80	126.80	191115
2018-09-25	127.45	128.35	125.80	128.15	90646
2018-09-26	128.45	129.40	128.05	128.30	124648
2018-09-27	129.00	130.50	128.45	128.45	138671
2018-09-28	128.50	130.40	126.55	126.80	153235
2018-10-01	127.16	129.98	125.40	125.88	175257
2018-10-02	125.60	127.38	122.08	122.12	109045
2018-10-03	122.35	123.76	119.33	123.06	119385
2018-10-04	123.06	124.83	121.03	121.79	150222
2018-10-05	122.01	122.54	119.65	120.12	163502
2018-10-08	119.44	120.95	118.83	119.38	192528
2018-10-09	118.94	120.40	117.30	119.00	208122
2018-10-10	118.28	118.44	114.18	114.60	193785
2018-10-11	115.50	118.66	112.48	117.84	282726
2018-10-12	119.32	122.29	118.28	119.73	241685
2018-10-15	119.52	123.25	118.84	122.00	136962
2018-10-16	122.22	123.81	122.01	122.68	208312
2018-10-17	123.50	124.75	120.72	123.47	292480
2018-10-18	123.20	123.55	118.40	119.11	194780
2018-10-19	118.11	120.14	118.11	119.96	211525
2018-10-22	120.52	122.98	120.52	121.08	139154
2018-10-23	119.72	121.51	118.29	121.31	378211
2018-10-24	120.98	121.20	115.29	115.44	346833
2018-10-25	116.96	119.00	105.21	111.16	551846
2018-10-26	109.40	110.71	107.00	107.33	479068
2018-10-29	107.26	116.53	107.26	115.32	194707
2018-10-30	115.31	119.80	112.72	118.69	140316
2018-10-31	119.97	121.96	113.78	114.14	165764
2018-11-01	114.75	120.74	113.35	120.62	357691
2018-11-02	121.86	123.91	120.62	122.90	246001
2018-11-05	123.15	124.39	119.74	120.00	152691
2018-11-06	120.00	120.67	118.43	119.20	147063
2018-11-07	119.47	120.40	118.10	120.20	117313
2018-11-08	120.11	121.68	119.12	120.14	190719
2018-11-09	120.21	122.34	120.18	121.98	82052
2018-11-12	123.27	124.63	120.76	121.89	168566
2018-11-13	122.05	124.78	121.25	121.87	119515
2018-11-14	122.89	124.06	120.52	121.41	99791
2018-11-15	120.74	122.60	118.04	121.43	117732
2018-11-16	120.63	120.63	117.50	120.12	128775
2018-11-19	120.18	121.11	118.32	118.95	96448
2018-11-20	117.27	119.98	114.98	117.49	145906
2018-11-21	117.34	122.08	117.31	121.03	58375
2018-11-23	120.71	124.30	120.71	123.41	65892
2018-11-26	124.63	126.04	122.78	124.24	144452
2018-11-27	124.13	126.26	123.63	123.90	127045
2018-11-28	124.49	125.74	121.95	125.63	453104
2018-11-29	124.89	127.60	123.05	126.08	113235
2018-11-30	126.32	134.50	126.32	134.41	203500
2018-12-03	134.54	134.75	130.99	133.68	409320
2018-12-04	132.72	135.00	125.93	126.51	305811
2018-12-06	129.88	135.26	128.43	135.13	367444
2018-12-07	133.88	135.48	126.17	126.32	160123
2018-12-10	127.23	127.23	122.45	125.33	250932
2018-12-11	126.39	127.38	123.82	125.12	106434
2018-12-12	126.53	127.30	123.67	125.65	171249
2018-12-13	125.75	125.75	119.88	120.84	143823
2018-12-14	120.24	122.79	118.35	118.44	145409
2018-12-17	117.57	119.40	114.29	116.71	241773
2018-12-18	118.10	121.10	117.06	118.55	169103
2018-12-19	118.33	119.58	114.57	115.13	200420
2018-12-20	114.95	115.76	109.89	111.82	204577
2018-12-21	110.30	111.64	105.71	105.86	692435
2018-12-24	105.57	107.44	104.47	104.47	115640
2018-12-26	104.47	105.80	101.62	104.11	517332
2018-12-27	104.11	104.86	98.21	101.73	354659
2018-12-28	102.34	102.96	99.21	100.45	420309
2018-12-31	101.00	102.08	98.68	100.22	288841
2019-01-02	98.60	103.95	98.26	103.89	305940
2019-01-03	103.08	103.08	98.18	101.43	184551
2019-01-04	102.52	108.58	101.98	108.09	219892
2019-01-07	108.22	110.13	106.38	109.35	168827
2019-01-08	110.12	112.52	109.25	111.23	202909
2019-01-09	111.00	116.82	111.00	116.71	154442
2019-01-10	114.86	120.85	112.00	120.26	220427
2019-01-11	120.29	122.15	119.07	121.33	131396
2019-01-14	120.79	121.63	118.72	120.49	144597
2019-01-15	120.85	123.00	118.25	119.44	116031
2019-01-16	120.40	124.03	118.48	119.60	138001
2019-01-17	119.61	123.98	119.61	122.01	115952
2019-01-18	122.06	123.12	121.02	122.69	151464
2019-01-22	122.05	122.65	118.92	119.51	158150
2019-01-23	120.33	121.47	118.58	119.04	113356
2019-01-24	120.28	123.49	119.94	121.45	127345
2019-01-25	122.60	124.06	121.01	121.78	185759
2019-01-28	121.05	125.19	120.26	124.05	217267
2019-01-29	124.07	125.91	122.31	125.00	217053
2019-01-30	125.20	127.41	120.83	125.74	283223
2019-01-31	133.31	137.00	128.20	130.00	643523
2019-02-01	132.57	137.20	130.31	135.85	391392
2019-02-04	136.65	139.15	133.90	139.03	321555
2019-02-05	139.29	139.37	135.23	135.78	195371
2019-02-06	135.00	137.57	132.84	135.09	155385
2019-02-07	134.12	138.51	134.12	136.12	132661
2019-02-08	135.50	136.08	133.81	135.76	92456
2019-02-11	136.20	138.68	135.50	137.21	102984
2019-02-12	137.82	138.12	135.22	135.93	125336
2019-02-13	136.25	139.27	136.13	138.15	112417
2019-02-14	137.52	139.87	137.52	139.74	154020
2019-02-15	140.07	141.74	139.00	139.21	102028
2019-02-19	138.97	142.97	138.71	141.39	307254
2019-02-20	140.77	141.31	136.21	136.43	181904
2019-02-21	136.94	139.24	136.21	137.02	109356
2019-02-22	137.48	140.90	133.33	140.78	102810
2019-02-25	141.46	142.56	140.56	140.91	73434
2019-02-26	141.00	142.74	140.52	141.26	97583
2019-02-27	139.36	139.85	132.18	132.69	222374
2019-02-28	132.09	133.47	130.48	132.10	102655
2019-03-01	132.74	132.74	130.00	131.27	191804
2019-03-04	131.97	131.97	128.33	130.22	184605
2019-03-05	131.08	133.00	129.91	129.93	170516
2019-03-06	128.05	130.85	128.05	129.62	198066
2019-03-07	129.11	129.67	126.05	127.01	248440
2019-03-08	126.31	127.85	125.80	126.82	169331
2019-03-11	126.53	128.73	126.12	128.23	236824
2019-03-12	128.52	128.81	125.50	126.72	230385
2019-03-13	127.02	128.22	124.89	127.69	308451
2019-03-14	128.40	129.62	126.50	127.36	212315
2019-03-15	127.49	128.98	125.48	125.89	233403
2019-03-18	126.05	126.97	124.32	126.11	214567
2019-03-19	126.45	128.89	125.54	126.25	101409
2019-03-20	126.11	127.31	123.66	125.65	143835
2019-03-21	125.35	128.08	124.43	127.07	111792
2019-03-22	126.33	126.42	121.51	122.15	158689
2019-03-25	122.00	123.43	120.91	121.97	92157
2019-03-26	123.91	125.77	122.53	124.01	161134
2019-03-27	123.90	128.49	123.25	126.38	175978
2019-03-28	126.60	128.58	125.29	126.78	89350
2019-03-29	127.07	129.70	127.07	129.47	186120
2019-04-01	130.18	132.70	129.64	129.89	204878
2019-04-02	130.29	134.08	129.90	133.28	228194
2019-04-03	133.76	136.33	131.75	134.30	148584
2019-04-04	134.31	136.02	132.83	135.95	91128
2019-04-05	135.40	137.50	135.20	136.99	181903
2019-04-08	135.88	138.23	130.51	137.92	216531
2019-04-09	137.23	137.36	133.51	133.87	168229
2019-04-10	134.89	137.20	133.90	136.75	98254
2019-04-11	136.97	139.15	136.11	136.39	149484
2019-04-12	136.97	138.74	133.74	134.17	216755
2019-04-15	134.39	135.35	132.16	132.93	174362
2019-04-16	133.60	135.72	132.70	134.51	148910
2019-04-17	135.27	136.75	133.31	133.65	123077
2019-04-18	132.92	133.82	130.45	131.15	104198
2019-04-22	130.39	131.28	128.64	130.35	129268
2019-04-23	130.28	133.30	129.90	132.13	133352
2019-04-24	131.92	134.15	130.53	133.13	213327
2019-04-25	134.45	143.89	133.45	139.98	391448
2019-04-26	140.10	143.13	140.10	140.97	181854
2019-04-29	140.69	144.91	139.66	144.18	243160
2019-04-30	144.19	147.20	143.25	146.88	190348
2019-05-01	147.18	147.67	145.14	145.56	186848
2019-05-02	145.76	147.80	145.71	146.53	82714
2019-05-03	147.00	148.80	146.83	147.26	159634
2019-05-06	145.23	147.50	142.69	147.09	85984
2019-05-07	145.86	146.07	142.65	144.67	91966
2019-05-08	144.23	145.55	141.19	142.13	118476
2019-05-09	141.01	142.36	139.57	142.36	110810
2019-05-10	141.73	143.80	139.29	143.28	112053
2019-05-13	140.63	141.57	137.59	140.16	213016
2019-05-14	140.74	145.38	139.21	144.50	222445
2019-05-15	143.48	145.44	139.49	144.51	172142
2019-05-16	144.34	145.87	142.52	144.26	182688
2019-05-17	143.44	145.13	142.62	143.55	151578
2019-05-20	142.01	144.92	139.85	141.96	187823
2019-05-21	142.77	146.63	141.71	146.28	132906
2019-05-22	145.50	145.52	142.77	143.00	117326
2019-05-23	142.05	143.53	138.94	142.71	67900
2019-05-24	143.71	143.71	140.73	141.96	55857
2019-05-28	141.96	143.39	141.74	142.54	59323
2019-05-29	142.57	143.33	140.28	142.96	223247
2019-05-30	142.98	144.41	141.16	142.42	99416
2019-05-31	141.14	143.57	139.78	140.11	78588
2019-06-03	139.68	142.43	137.55	139.04	169794
2019-06-04	140.24	144.32	140.24	142.93	74697
2019-06-05	143.39	145.30	142.54	144.10	84875
2019-06-06	144.07	144.07	140.32	142.36	102844
2019-06-07	142.78	144.91	141.72	142.35	73948
2019-06-10	142.76	144.87	141.76	142.39	113524
2019-06-11	143.26	144.90	141.57	142.66	91992
2019-06-12	142.69	144.50	141.02	143.89	93661
2019-06-13	143.69	148.69	143.46	145.97	168548
2019-06-14	145.80	147.29	141.21	141.99	95924
2019-06-17	141.84	143.45	140.56	141.60	131657
2019-06-18	142.46	145.08	141.98	142.39	253157
2019-06-19	142.42	142.91	140.22	142.69	71016
2019-06-20	143.41	144.00	139.11	139.51	99274
2019-06-21	138.06	138.36	134.86	135.11	177968
2019-06-24	135.24	136.22	133.62	134.83	88810
2019-06-25	135.33	136.61	133.82	134.51	153350
2019-06-26	134.99	137.83	133.81	137.40	126284
2019-06-27	138.01	141.00	137.62	140.29	135676
2019-06-28	141.00	145.15	140.27	143.50	164907
2019-07-01	145.10	145.24	142.96	143.08	109768
2019-07-02	143.41	143.67	140.29	141.43	145802
2019-07-03	141.64	144.60	141.64	143.18	71917
2019-07-05	142.74	145.93	141.50	144.73	91078
2019-07-08	144.89	146.31	144.22	146.30	107971
2019-07-09	146.26	146.61	142.69	144.10	103415
2019-07-10	145.52	145.90	143.44	145.60	93691
2019-07-11	146.29	146.36	143.94	144.50	66081
2019-07-12	144.89	149.64	144.60	148.67	130119
2019-07-15	148.82	149.65	147.19	148.23	136789
2019-07-16	148.51	152.00	148.48	148.55	163998
2019-07-17	149.01	149.01	146.83	147.85	120862
2019-07-18	147.69	148.53	146.36	147.34	181364
2019-07-19	146.68	149.55	143.81	143.89	180785
2019-07-22	144.82	146.84	144.16	145.36	217483
2019-07-23	146.58	148.69	146.10	147.66	162932
2019-07-24	147.42	150.74	147.42	148.77	337839
2019-07-25	152.00	157.50	147.13	152.01	515366
2019-07-26	151.96	154.37	151.96	152.63	264758
2019-07-29	152.31	153.75	151.22	152.16	192608
2019-07-30	151.12	152.78	150.57	151.26	123396
2019-07-31	151.62	152.78	149.46	149.85	272027
2019-08-01	149.74	151.87	147.77	148.13	172409
2019-08-02	147.14	149.48	146.16	147.65	159660
2019-08-05	145.31	146.28	142.88	145.71	180532
2019-08-06	147.86	148.52	144.90	146.80	258509
2019-08-07	145.41	148.50	143.63	147.06	131198
2019-08-08	147.98	149.38	147.41	148.74	263894
2019-08-09	146.90	148.67	144.65	146.15	115290
2019-08-12	145.29	145.29	142.23	144.10	272050
2019-08-13	143.88	145.29	142.51	142.65	112748
2019-08-14	141.22	142.81	140.57	142.00	340216
2019-08-15	142.62	142.62	140.51	140.89	150555
2019-08-16	141.82	144.41	141.82	142.81	307696
2019-08-19	144.35	144.96	141.90	142.04	148098
2019-08-20	141.42	142.30	140.49	141.48	412020
2019-08-21	142.69	144.47	141.64	143.31	106853
2019-08-22	143.59	144.51	141.66	142.12	348476
2019-08-23	142.02	144.70	140.53	140.70	175873
2019-08-26	141.43	141.45	139.47	140.42	293581
2019-08-27	141.50	142.53	138.30	138.82	113987
2019-08-28	138.46	141.75	136.87	139.74	398776
2019-08-29	140.88	141.59	139.14	141.50	191882
2019-08-30	142.04	143.42	141.10	141.99	137894
2019-09-03	141.97	142.97	139.99	141.56	211140
2019-09-04	142.47	144.27	141.35	143.27	205518
2019-09-05	144.86	149.00	144.50	147.43	237674
2019-09-06	144.78	149.54	144.78	147.45	144760
2019-09-09	147.75	150.34	147.25	148.95	496791
2019-09-10	149.38	149.38	146.11	147.20	175579
2019-09-11	147.19	151.87	146.88	151.21	214893
2019-09-12	151.43	153.30	150.86	151.73	141084
2019-09-13	152.98	154.17	149.67	150.88	142106
2019-09-16	149.51	151.14	148.52	150.68	139694
2019-09-17	150.36	152.47	149.76	151.52	110714
2019-09-18	151.36	152.32	150.28	152.22	131079
2019-09-19	151.62	153.54	150.94	151.43	136348
2019-09-20	151.82	152.47	150.10	150.28	151690
2019-09-23	150.02	151.20	148.83	150.09	91120
2019-09-24	150.82	151.84	147.43	149.38	358957
2019-09-25	149.68	150.49	147.52	148.50	119259
2019-09-26	148.99	149.90	147.04	149.48	311374
2019-09-27	150.47	152.13	148.55	149.02	127184
2019-09-30	150.16	150.57	148.55	149.66	226419
2019-10-01	150.42	153.60	149.43	150.03	123869
2019-10-02	149.76	150.21	146.27	149.21	174364
2019-10-03	148.99	148.99	144.83	146.80	147089
2019-10-04	146.86	149.15	143.61	147.61	75482
2019-10-07	147.54	150.98	147.32	148.72	101586
2019-10-08	148.17	150.41	147.78	147.78	119900
2019-10-09	148.94	151.62	148.01	148.58	128670
2019-10-10	148.21	150.60	147.46	149.33	153324
2019-10-11	150.93	152.68	149.78	150.02	113451
2019-10-14	149.81	152.14	149.20	149.92	56663
2019-10-15	149.85	152.63	149.11	151.35	143237
2019-10-16	151.59	152.58	150.56	151.11	108773
2019-10-17	151.51	153.35	151.50	152.42	107692
2019-10-18	151.77	153.78	151.77	152.00	105258
2019-10-21	153.34	154.67	152.76	152.95	98292
2019-10-22	153.06	154.22	151.92	153.03	89404
2019-10-23	152.76	153.68	152.02	152.71	74784
2019-10-24	153.49	157.19	153.34	154.38	390650
2019-10-25	165.00	168.28	158.12	166.18	668053
2019-10-28	167.27	172.20	167.22	170.75	296405
2019-10-29	171.36	173.00	167.56	167.72	131990
2019-10-30	166.97	167.91	165.06	167.58	206943
2019-10-31	167.53	169.32	166.11	167.33	172736
2019-11-01	167.50	169.90	167.31	167.77	92621
2019-11-04	168.39	169.14	166.93	167.88	139094
2019-11-05	167.81	170.00	166.93	167.17	138114
2019-11-06	167.11	168.49	165.97	168.16	101416
2019-11-07	168.50	170.24	167.77	168.12	114356
2019-11-08	168.08	168.90	165.77	168.32	95894
2019-11-11	167.39	171.19	166.96	170.05	198667
2019-11-12	170.84	171.13	167.95	168.21	100323
2019-11-13	170.01	174.92	170.01	172.08	476861
2019-11-14	172.72	172.72	168.55	170.08	109821
2019-11-15	171.10	172.50	169.88	170.30	132352
2019-11-18	170.22	171.28	169.48	170.06	124853
2019-11-19	171.38	172.65	169.56	171.21	65350
2019-11-20	170.07	172.00	168.24	168.89	91736
2019-11-21	168.73	169.18	166.91	167.29	120759
2019-11-22	167.99	170.52	167.41	169.22	112499
2019-11-25	170.00	171.76	168.87	169.42	131969
2019-11-26	169.91	170.00	168.48	169.65	343718
2019-11-27	170.54	172.78	169.32	172.15	132428
2019-11-29	171.85	172.72	169.33	169.73	60244
2019-12-02	169.05	171.10	166.30	169.52	170727
2019-12-03	167.98	169.22	166.65	168.82	141682
2019-12-04	170.22	170.96	168.05	168.52	99422
2019-12-05	168.47	169.77	168.08	169.54	94459
2019-12-06	170.40	171.66	169.32	171.19	120809
2019-12-09	170.71	172.27	163.64	171.78	155030
2019-12-10	171.71	174.03	169.69	172.19	175628
2019-12-11	172.28	173.27	171.16	171.36	135940
2019-12-12	171.18	174.37	171.03	171.71	106342
2019-12-13	171.91	174.57	170.49	174.13	150972
2019-12-16	175.49	178.47	174.71	175.15	194592
2019-12-17	175.71	179.06	175.71	178.26	156192
2019-12-18	178.56	179.16	175.96	176.18	90953
2019-12-19	175.99	178.77	175.09	178.31	107691
2019-12-20	179.01	180.44	178.00	179.47	195984
2019-12-23	180.00	183.26	179.47	180.06	88664
2019-12-24	180.50	180.71	178.25	180.15	37986
2019-12-26	180.32	181.17	178.65	178.93	60488
2019-12-27	179.15	179.32	176.08	177.37	60779
2019-12-30	177.44	178.58	174.89	175.32	146800
2019-12-31	175.14	175.82	173.77	174.04	83020
2020-01-02	175.14	176.96	174.42	176.05	101155
2020-01-03	173.96	174.34	171.03	173.53	123251
2020-01-06	172.62	172.62	170.24	171.00	149650
2020-01-07	171.22	171.88	170.22	171.10	62307
2020-01-08	170.90	174.79	170.90	173.74	91628
2020-01-09	174.65	177.39	174.65	175.14	128387
2020-01-10	175.67	175.67	173.11	174.67	77797
2020-01-13	174.70	175.91	173.15	174.70	100480
2020-01-14	175.22	179.89	174.09	174.10	129267
2020-01-15	173.83	177.32	173.30	176.03	115771
2020-01-16	176.94	180.20	176.94	177.60	99556
2020-01-17	178.35	178.55	176.18	177.79	637063
2020-01-21	176.90	178.32	168.80	170.06	187024
2020-01-22	171.37	173.70	170.50	170.55	210493
2020-01-23	170.19	175.51	168.71	174.80	210858
2020-01-24	175.33	176.90	170.09	173.00	127704
2020-01-27	170.09	170.09	166.69	166.69	260170
2020-01-28	167.70	171.99	167.70	170.76	164467
2020-01-29	170.86	170.86	162.52	163.16	321384
2020-01-30	167.00	172.87	164.34	169.73	244101
2020-01-31	168.64	169.37	166.09	168.04	224665
2020-02-03	167.08	169.80	164.77	165.74	202694
2020-02-04	168.38	171.64	168.23	171.01	141291
2020-02-05	172.75	174.24	170.31	171.74	170497
2020-02-06	172.76	174.50	167.67	167.78	115790
2020-02-07	167.05	167.05	162.36	162.58	230067
2020-02-10	162.76	162.78	158.98	159.90	193012
2020-02-11	160.54	164.23	160.54	164.02	102922
2020-02-12	164.53	166.93	163.32	166.38	116095
2020-02-13	165.28	168.00	164.42	167.10	87346
2020-02-14	166.58	167.96	164.87	165.45	74282
2020-02-18	164.81	166.24	162.45	165.53	206759
2020-02-19	164.11	165.90	161.15	164.87	204609
2020-02-20	164.75	165.61	163.13	163.63	191256
2020-02-21	163.17	163.65	158.25	162.86	305941
2020-02-24	157.52	159.68	151.24	154.72	183021
2020-02-25	155.00	156.77	147.74	148.07	256118
2020-02-26	149.20	151.69	144.41	144.73	153847
2020-02-27	138.53	143.32	130.96	130.96	395506
2020-02-28	126.23	136.20	126.23	135.54	559274
2020-03-02	138.92	139.26	127.03	137.43	524490
2020-03-03	139.16	141.95	130.18	131.93	363404
2020-03-04	133.58	136.28	130.70	136.28	410854
2020-03-05	131.78	132.27	122.73	123.50	326544
2020-03-06	119.95	127.71	117.51	121.76	282921
2020-03-09	115.85	120.22	115.00	118.40	376648
2020-03-10	122.54	127.23	116.12	127.00	498902
2020-03-11	122.88	123.25	118.00	119.97	368622
2020-03-12	112.00	112.00	98.73	102.55	747069
2020-03-13	108.80	113.43	102.07	113.31	372743
2020-03-16	99.11	99.87	85.73	88.02	451299
2020-03-17	89.96	104.97	83.99	103.53	390538
2020-03-18	93.83	99.60	67.47	74.20	554553
2020-03-19	73.13	81.49	60.06	72.50	341010
2020-03-20	73.97	76.35	67.55	68.82	335859
2020-03-23	69.72	76.78	68.21	71.71	303127
2020-03-24	78.45	96.99	77.60	92.68	357991
2020-03-25	105.58	105.58	85.00	92.54	474185
2020-03-26	96.00	103.55	93.23	97.21	254102
2020-03-27	92.59	94.52	83.40	90.91	283829
2020-03-30	86.77	92.46	80.30	84.99	184352
2020-03-31	85.53	87.19	80.15	81.80	189112
2020-04-01	77.67	78.81	69.68	71.29	223505
2020-04-02	70.66	74.42	68.03	69.50	249232
2020-04-03	72.72	72.72	63.95	69.35	331011
2020-04-06	73.90	77.28	70.20	74.86	376331
2020-04-07	80.55	88.16	80.00	81.63	374588
2020-04-08	81.83	83.90	78.66	79.22	277666
2020-04-09	82.76	88.98	82.20	83.33	376934
2020-04-13	84.10	84.85	73.71	75.88	264455
2020-04-14	78.20	82.52	78.01	79.08	211376
2020-04-15	80.09	82.98	75.22	77.72	233242
2020-04-16	76.06	77.48	70.02	72.55	246903
2020-04-17	77.39	77.92	73.66	74.99	195661
2020-04-20	72.75	73.71	70.05	71.99	169886
2020-04-21	70.00	72.75	69.09	72.72	185668
2020-04-22	73.50	75.27	70.18	71.08	331280
2020-04-23	72.00	74.98	69.53	70.04	261030
2020-04-24	71.00	71.10	68.17	69.58	144208
2020-04-27	70.89	72.59	69.08	69.57	242615
2020-04-28	70.83	78.11	70.62	76.97	346028
2020-04-29	80.91	84.88	80.20	83.16	416011
2020-04-30	81.56	83.16	77.43	78.48	245682
2020-05-01	75.71	76.28	71.58	73.83	182488
2020-05-04	69.46	71.18	67.38	70.04	350219
2020-05-05	71.10	73.29	67.50	68.96	348121
2020-05-06	69.00	70.13	63.50	66.29	322294
2020-05-07	66.45	67.52	64.75	66.23	607041
2020-05-08	68.48	76.15	68.09	75.41	356825
2020-05-11	73.90	76.35	71.32	73.80	581418
2020-05-12	73.95	75.64	72.89	73.20	484495
2020-05-13	79.55	79.79	71.84	77.65	1112049
2020-05-14	74.54	76.65	71.00	74.39	578392
2020-05-15	72.99	77.74	71.56	75.51	526362
2020-05-18	80.00	86.11	79.82	85.55	549134
2020-05-19	86.25	88.00	82.86	82.90	303874
2020-05-20	85.05	88.65	84.26	86.59	272187
2020-05-21	86.67	91.68	86.67	89.64	279777
2020-05-22	90.41	91.00	84.73	87.50	218161
2020-05-26	92.97	101.78	92.80	101.29	496081
2020-05-27	108.71	116.30	101.47	109.56	666261
2020-05-28	110.99	111.04	105.03	105.94	410772
2020-05-29	102.96	109.93	102.02	106.55	347085
2020-06-01	108.13	113.05	107.31	108.96	337020
2020-06-02	111.07	114.12	108.69	112.65	308321
2020-06-03	115.47	126.19	114.72	121.66	525017
2020-06-04	124.01	131.92	122.33	125.84	650322
2020-06-05	136.01	139.68	120.92	124.10	656405
2020-06-08	129.26	134.55	127.45	133.75	462985
2020-06-09	129.88	132.56	121.59	129.97	409408
2020-06-10	127.50	127.50	117.42	121.93	329183
2020-06-11	111.00	116.44	104.91	106.97	395583
2020-06-12	117.75	120.96	105.81	112.99	594229
2020-06-15	106.01	116.09	105.28	114.24	248575
2020-06-16	123.00	123.01	111.22	115.34	276197
2020-06-17	113.33	115.96	110.51	113.97	231552
2020-06-18	111.01	115.09	109.73	114.02	146861
2020-06-19	115.60	115.81	105.73	109.34	415266
2020-06-22	110.21	113.35	107.53	110.30	342451
2020-06-23	112.38	116.00	109.90	114.50	302187
2020-06-24	112.89	112.95	107.23	107.89	210502
2020-06-25	105.73	108.05	103.31	106.95	252920
2020-06-26	105.46	107.70	99.27	106.70	753641
2020-06-29	107.79	112.48	104.02	111.63	277312
2020-06-30	110.23	112.34	106.94	109.21	198250
2020-07-01	111.86	114.43	108.19	108.29	248462
2020-07-02	111.79	113.80	108.60	109.22	110208
2020-07-06	111.87	113.24	109.00	111.32	122243
2020-07-07	108.70	110.25	106.22	106.81	152393
2020-07-08	106.49	110.96	104.71	110.21	184445
2020-07-09	108.35	109.40	100.10	101.74	309978
2020-07-10	102.89	111.48	101.44	110.29	255026
2020-07-13	112.82	114.00	107.80	109.89	291938
2020-07-14	107.34	113.72	107.34	111.89	155354
2020-07-15	115.62	119.74	114.87	118.81	245141
2020-07-16	115.59	118.36	113.55	115.77	217347
2020-07-17	114.91	115.78	112.53	113.34	208030
2020-07-20	112.73	113.59	109.30	110.25	191087
2020-07-21	111.74	115.40	111.62	113.16	133851
2020-07-22	112.70	114.33	111.80	113.17	99934
2020-07-23	112.19	117.82	110.93	113.76	152229
2020-07-24	113.38	115.00	112.14	113.58	137726
2020-07-27	113.32	115.96	112.30	113.47	125034
2020-07-28	112.90	117.49	112.90	115.01	157294
2020-07-29	115.37	116.75	113.38	114.79	263736
2020-07-30	110.33	113.39	105.08	111.49	272541
2020-07-31	109.99	112.19	108.61	112.03	161611
2020-08-03	111.42	112.11	108.66	111.37	210738
2020-08-04	112.24	114.42	111.53	113.84	217434
2020-08-05	114.99	116.91	112.74	115.28	196126
2020-08-06	116.02	121.23	114.79	118.01	229033
2020-08-07	117.50	120.79	116.55	118.16	140085
2020-08-10	118.74	124.00	118.62	119.23	288852
2020-08-11	125.43	128.22	121.56	121.95	378883
2020-08-12	123.83	125.40	117.50	119.89	184692
2020-08-13	119.27	121.75	117.70	118.06	166997
2020-08-14	117.66	119.39	115.16	118.40	109976
2020-08-17	117.62	117.62	114.47	116.38	164398
2020-08-18	117.28	117.57	115.75	117.08	116595
2020-08-19	117.30	121.49	116.02	116.82	126628
2020-08-20	115.00	117.35	113.25	116.96	135243
2020-08-21	116.52	118.07	114.62	115.63	133570
2020-08-24	116.79	124.81	116.08	124.20	281538
2020-08-25	125.90	125.90	122.06	123.61	213172
2020-08-26	123.73	124.36	120.83	122.70	146978
2020-08-27	125.40	133.41	124.98	131.55	260822
2020-08-28	132.75	135.65	131.85	132.99	340141
2020-08-31	132.22	134.21	128.55	128.60	228773
2020-09-01	126.67	131.16	124.50	128.55	142516
2020-09-02	128.56	132.99	127.00	132.56	278480
2020-09-03	133.40	137.20	129.40	131.64	301422
2020-09-04	134.86	135.35	128.80	133.65	249132
2020-09-08	132.56	139.24	132.01	134.54	315198
2020-09-09	133.45	135.17	130.71	133.84	282070
2020-09-10	135.02	138.38	134.27	134.32	128749
2020-09-11	133.51	135.24	128.82	133.08	361837
2020-09-14	134.58	136.65	133.07	136.42	132074
2020-09-15	138.62	141.25	135.23	138.47	130731
2020-09-16	138.35	144.87	136.81	142.21	185236
2020-09-17	140.22	142.58	137.96	138.51	141125
2020-09-18	139.21	139.73	133.99	134.50	372801
2020-09-21	130.01	131.12	125.50	126.34	144446
2020-09-22	126.12	128.33	125.63	126.88	89060
2020-09-23	127.88	130.73	125.34	125.48	108001
2020-09-24	125.11	125.57	120.19	121.50	172306
2020-09-25	120.70	123.84	120.70	123.76	115099
2020-09-28	126.08	131.14	125.60	127.11	188415
2020-09-29	125.51	126.07	120.22	121.09	187936
2020-09-30	124.53	126.13	119.70	119.80	263015
2020-10-01	122.02	122.02	117.88	118.18	286201
2020-10-02	115.00	124.71	113.67	119.65	445259
2020-10-05	121.47	122.95	117.24	117.66	234819
2020-10-06	119.62	120.17	112.71	112.73	346972
2020-10-07	115.80	116.75	114.00	116.33	286502
2020-10-08	117.62	122.39	117.51	121.78	276372
2020-10-09	121.71	124.63	118.58	124.41	203930
2020-10-12	128.01	128.79	126.38	127.95	230056
2020-10-13	124.18	128.77	122.32	127.58	186398
2020-10-14	128.20	130.05	126.85	128.97	135757
2020-10-15	126.80	130.37	125.45	130.29	137645
2020-10-16	129.63	132.64	128.69	130.09	129248
2020-10-19	130.20	133.99	129.30	132.56	102952
2020-10-20	134.77	137.17	133.05	134.42	132002
2020-10-21	134.42	135.20	131.87	132.48	116448
2020-10-22	134.24	141.85	134.24	141.04	167823
2020-10-23	141.20	142.48	139.88	142.28	131141
2020-10-26	140.11	141.50	134.94	136.01	156127
2020-10-27	136.47	136.91	130.97	132.29	166195
2020-10-28	127.19	127.79	119.27	123.90	231518
2020-10-29	131.53	139.92	126.04	137.57	243146
2020-10-30	134.64	137.77	130.41	134.76	203681
2020-11-02	136.91	136.91	129.37	131.38	166139
2020-11-03	133.38	135.64	131.12	133.67	126431
2020-11-04	132.36	136.91	131.25	132.50	106624
2020-11-05	133.35	139.38	133.35	138.94	98383
2020-11-06	138.99	139.47	135.63	137.97	91245
2020-11-09	160.00	174.99	148.73	153.15	429735
2020-11-10	152.98	158.27	151.12	153.94	153399
2020-11-11	153.70	155.73	148.73	150.70	134654
2020-11-12	147.33	151.72	141.85	145.86	156510
2020-11-13	148.00	155.49	144.99	154.72	131633
2020-11-16	160.00	165.74	156.70	162.11	200410
2020-11-17	159.00	162.24	154.04	159.52	127348
2020-11-18	162.01	164.00	156.67	156.82	155804
2020-11-19	157.42	159.96	154.30	158.32	114915
2020-11-20	160.29	160.29	153.04	154.94	125632
2020-11-23	155.39	165.64	155.39	165.08	155926
2020-11-24	168.00	171.92	166.52	171.25	211615
2020-11-25	170.99	173.47	166.10	172.37	97794
2020-11-27	171.70	178.26	171.70	177.69	176321
2020-11-30	178.19	178.90	169.20	170.19	146639
2020-12-01	173.73	174.19	169.37	172.59	90166
2020-12-02	170.14	176.19	169.32	174.13	102800
2020-12-03	176.01	181.99	175.66	180.67	152244
2020-12-04	183.84	186.32	177.25	180.63	146004
2020-12-07	179.68	181.74	178.08	179.05	127372
2020-12-08	177.74	181.64	177.00	180.32	119808
2020-12-09	182.22	184.25	176.69	177.95	208274
2020-12-10	175.56	181.06	174.66	177.80	182700
2020-12-11	172.31	175.53	170.45	174.71	303030
2020-12-14	178.24	178.35	172.25	172.43	184545
2020-12-15	174.98	175.18	171.72	174.17	172851
2020-12-16	173.72	176.40	172.13	174.37	206373
2020-12-17	175.15	176.00	172.78	176.00	142559
2020-12-18	179.51	179.51	173.38	175.12	479619
2020-12-21	171.49	174.87	170.28	174.22	293440
2020-12-22	175.06	177.42	173.68	175.16	187978
2020-12-23	175.51	182.91	175.51	179.39	147450
2020-12-24	181.06	181.62	178.08	179.23	69449
2020-12-28	182.00	184.71	180.26	180.91	192191
2020-12-29	181.95	182.62	177.42	181.20	195824
2020-12-30	182.28	186.97	181.78	185.99	192281
2020-12-31	185.61	190.51	182.96	189.24	161760
2021-01-04	188.77	190.68	173.84	174.74	137306
2021-01-05	172.91	181.64	172.91	179.76	108520
2021-01-06	181.69	190.20	175.00	188.52	157544
2021-01-07	188.94	192.43	187.09	190.53	102667
2021-01-08	189.11	189.97	183.37	186.92	123718
2021-01-11	186.34	189.47	184.33	185.69	123153
2021-01-12	187.23	189.57	185.17	187.40	89110
2021-01-13	186.45	187.80	182.23	187.68	121989
2021-01-14	189.89	197.13	189.49	196.11	166818
2021-01-15	192.72	192.76	185.45	185.90	143871
2021-01-19	187.73	190.54	181.54	185.15	161187
2021-01-20	186.50	191.82	186.50	191.31	90082
2021-01-21	190.93	191.69	186.10	190.25	112272
2021-01-22	186.66	192.26	185.00	191.42	85200
2021-01-25	189.88	189.88	184.01	188.64	85918
2021-01-26	190.88	192.74	187.62	187.98	67626
2021-01-27	184.04	186.51	176.52	179.00	138983
2021-01-28	183.70	190.07	183.70	187.82	120548
2021-01-29	186.74	186.74	178.66	181.49	82307
2021-02-01	183.21	185.55	178.69	183.92	80877
2021-02-02	187.71	189.73	182.99	187.70	59666
2021-02-03	188.63	193.61	187.48	193.36	130360
2021-02-04	199.80	221.25	199.80	219.38	315710
2021-02-05	216.11	221.18	209.80	213.49	276084
2021-02-08	214.69	214.69	209.74	212.31	197861
2021-02-09	210.78	216.97	210.01	211.50	131500
2021-02-10	210.90	217.11	208.95	216.29	106796
2021-02-11	213.39	215.61	210.54	215.43	110801
2021-02-12	215.33	217.16	212.42	214.76	84670
2021-02-16	215.31	217.43	209.52	215.45	105356
2021-02-17	213.25	223.98	212.78	223.68	96320
2021-02-18	223.00	229.90	220.65	229.48	144430
2021-02-19	229.69	243.97	228.70	242.76	189509
2021-02-22	242.38	257.00	239.48	247.44	203197
2021-02-23	252.75	252.75	238.46	244.60	188207
2021-02-24	246.47	259.99	243.74	256.97	202294
2021-02-25	259.94	260.00	244.50	248.71	107924
2021-02-26	249.89	256.37	243.52	252.19	95852
2021-03-01	257.49	258.97	248.57	252.19	151808
2021-03-02	250.87	253.58	245.03	252.19	124638
2021-03-03	254.64	262.31	249.38	250.56	206450
2021-03-04	250.26	252.05	232.70	244.03	173256
2021-03-05	247.66	247.66	229.28	244.07	178560
2021-03-08	249.99	262.87	246.87	258.17	211656
2021-03-09	259.67	260.39	251.01	258.21	180275
2021-03-10	257.88	261.96	242.71	250.98	172589
2021-03-11	254.12	256.27	246.86	251.13	198317
2021-03-12	250.32	256.30	250.32	253.71	291985
2021-03-15	258.74	270.29	254.05	268.81	273973
2021-03-16	271.29	271.29	255.52	256.97	187028
2021-03-17	255.96	264.83	252.36	262.63	172221
2021-03-18	261.98	266.07	252.99	255.69	183840
2021-03-19	254.22	260.70	246.92	257.74	267462
2021-03-22	255.30	255.30	246.23	247.96	163847
2021-03-23	245.00	251.90	240.00	241.49	226009
2021-03-24	247.06	249.52	234.69	234.70	185984
2021-03-25	233.15	248.78	230.40	247.01	195108
2021-03-26	251.93	252.85	242.01	250.47	159824
2021-03-29	250.44	253.54	236.98	241.20	219193
2021-03-30	243.47	249.03	243.06	247.58	126693
2021-03-31	245.70	247.35	240.58	244.06	185550
2021-04-01	245.54	248.44	240.62	244.75	107311
2021-04-05	248.78	254.00	246.74	250.11	173229
2021-04-06	248.69	255.76	248.69	251.93	95363
2021-04-07	252.49	253.82	247.99	250.53	101243
2021-04-08	250.20	253.64	243.01	251.01	118699
2021-04-09	250.01	253.59	245.28	252.82	101341
2021-04-12	254.09	254.09	246.51	249.30	95429
2021-04-13	247.27	248.90	238.89	248.31	134449
2021-04-14	251.82	254.97	248.19	248.75	91009
2021-04-15	252.35	252.35	246.50	249.25	52002
2021-04-16	249.40	249.81	243.79	244.08	67116
2021-04-19	243.84	245.06	240.20	243.41	57222
2021-04-20	240.95	240.95	227.92	231.47	142015
2021-04-21	230.31	239.48	228.30	239.45	101617
2021-04-22	240.93	242.98	231.47	232.73	113814
2021-04-23	235.00	243.37	233.44	240.81	97825
2021-04-26	244.01	245.99	238.41	240.59	116921
2021-04-27	242.09	242.09	236.70	239.39	67484
2021-04-28	238.52	240.94	233.46	235.07	87880
2021-04-29	235.83	237.06	233.01	235.53	69818
2021-04-30	233.24	238.00	233.24	235.73	94748
2021-05-03	238.21	238.21	230.90	235.67	158748
2021-05-04	234.10	234.10	226.87	230.36	151403
2021-05-05	243.99	244.42	232.55	234.00	257362
2021-05-06	216.99	221.00	216.41	221.00	944358
2021-05-07	222.92	226.00	218.90	224.74	914081
2021-05-10	223.78	226.00	219.06	219.49	295836
2021-05-11	216.19	225.00	211.48	224.13	312327
2021-05-12	221.42	224.94	213.25	214.21	134515
2021-05-13	216.52	223.99	216.52	222.83	209509
2021-05-14	226.61	235.08	224.32	229.20	235987
2021-05-17	226.19	230.47	225.24	229.33	119777
2021-05-18	230.00	231.00	222.16	222.42	165275
2021-05-19	218.13	223.10	215.26	221.12	163759
2021-05-20	220.83	221.82	215.13	218.83	177918
2021-05-21	220.00	221.95	213.31	216.72	267364
2021-05-24	218.21	224.79	216.58	221.69	175192
2021-05-25	224.09	227.91	218.99	219.91	173034
2021-05-26	220.68	225.45	219.98	224.96	142292
2021-05-27	227.50	227.50	221.80	225.22	157743
2021-05-28	226.00	227.50	220.66	221.46	99408
2021-06-01	225.35	230.01	225.16	228.22	220540
2021-06-02	230.31	230.65	220.92	221.65	183531
2021-06-03	219.74	219.77	213.36	216.02	126119
2021-06-04	216.21	218.82	214.67	217.15	109514
2021-06-07	217.87	218.54	215.33	215.92	154396
2021-06-08	217.11	220.71	214.20	218.19	165288
2021-06-09	219.83	221.29	213.51	214.54	140459
2021-06-10	216.08	217.00	206.20	206.87	260252
2021-06-11	206.77	213.30	206.77	211.03	448907
2021-06-14	211.16	211.75	205.36	207.30	181469
2021-06-15	207.03	207.42	201.00	202.50	271745
2021-06-16	202.14	205.82	199.77	202.52	304688
2021-06-17	203.39	205.03	197.75	200.61	201546
2021-06-18	198.21	200.48	192.96	194.85	345504
2021-06-21	196.36	203.38	196.05	202.98	210259
2021-06-22	202.72	202.72	196.79	199.65	201489
2021-06-23	200.36	201.75	196.35	198.06	185312
2021-06-24	199.47	199.86	194.79	197.54	184496
2021-06-25	197.33	197.33	188.35	190.27	886001
2021-06-28	190.79	191.86	187.09	191.15	277311
2021-06-29	191.52	193.55	189.57	190.50	153659
2021-06-30	191.01	195.75	191.01	194.00	166860
2021-07-01	194.97	198.82	194.97	197.53	198049
2021-07-02	200.32	200.61	195.00	195.13	134384
2021-07-06	195.83	195.83	190.38	191.28	106889
2021-07-07	189.34	191.22	185.19	189.33	164990
2021-07-08	184.71	191.69	183.22	188.70	147053
2021-07-09	192.85	194.07	191.53	192.53	91981
2021-07-12	191.34	193.46	189.91	193.24	87139
2021-07-13	192.67	192.67	188.05	189.25	245668
2021-07-14	191.83	195.82	184.70	186.43	380847
2021-07-15	186.03	189.87	183.43	188.02	152606
2021-07-16	189.91	191.73	181.19	182.26	181679
2021-07-19	176.62	179.58	171.53	174.94	201645
2021-07-20	176.13	189.48	175.07	188.45	293775
2021-07-21	191.05	197.44	190.72	196.36	289523
2021-07-22	194.35	195.44	190.32	190.90	134550
2021-07-23	193.21	194.97	188.63	189.51	166648
2021-07-26	190.22	194.49	189.38	194.10	226890
2021-07-27	192.44	192.72	187.00	192.35	129183
2021-07-28	195.11	196.95	188.00	191.91	159218
2021-07-29	199.03	201.27	193.51	196.23	229934
2021-07-30	194.84	198.84	187.81	190.12	166385
2021-08-02	191.40	197.01	188.26	188.63	133407
2021-08-03	188.63	189.07	183.79	188.69	170305
2021-08-04	185.63	188.02	182.73	185.21	147122
2021-08-05	185.93	192.45	185.60	192.27	98496
2021-08-06	194.63	196.28	188.29	191.80	122367
2021-08-09	190.06	190.69	184.32	189.51	111122
2021-08-10	190.71	197.31	190.00	194.74	144195
2021-08-11	194.46	198.79	190.29	198.34	117693
2021-08-12	197.17	197.17	191.67	196.13	84619
2021-08-13	195.30	195.30	190.47	191.78	87093
2021-08-16	190.57	194.80	188.16	191.83	118921
2021-08-17	188.38	188.38	182.03	187.63	244160
2021-08-18	186.86	189.36	185.24	186.16	106266
2021-08-19	184.49	185.42	172.15	177.34	253675
2021-08-20	177.85	180.83	176.61	177.71	138001
2021-08-23	179.61	185.04	179.61	184.51	122665
2021-08-24	186.34	188.14	183.92	186.68	159845
2021-08-25	187.34	189.99	185.05	189.47	103812
2021-08-26	188.21	190.00	184.14	185.65	101750
2021-08-27	186.38	192.69	186.38	191.18	111713
2021-08-30	192.86	192.86	184.18	188.52	147608
2021-08-31	189.17	193.20	188.43	192.44	132243
2021-09-01	194.13	195.41	191.10	193.38	104938
2021-09-02	193.68	195.68	190.59	193.33	87029
2021-09-03	192.59	193.20	189.47	192.01	112482
2021-09-07	191.53	194.63	190.77	194.01	107066
2021-09-08	193.50	196.46	191.21	192.75	148748
2021-09-09	191.53	201.57	191.47	195.70	163810
2021-09-10	196.93	196.93	188.24	188.72	213325
2021-09-13	191.28	195.23	186.24	194.46	197316
2021-09-14	194.46	194.46	190.32	191.52	146686
2021-09-15	190.84	193.91	188.54	193.43	141265
2021-09-16	191.96	197.65	191.77	195.54	172892
2021-09-17	197.58	200.59	193.56	196.14	271560
2021-09-20	192.30	196.39	190.83	195.15	159834
2021-09-21	196.09	197.76	189.57	190.66	166046
2021-09-22	191.70	199.36	191.70	197.29	131872
2021-09-23	198.76	204.18	198.76	202.40	166464
2021-09-24	201.88	208.82	201.88	206.92	161272
2021-09-27	204.40	215.48	204.40	208.17	243420
2021-09-28	207.84	210.00	204.30	204.71	114716
2021-09-29	205.27	206.83	201.39	201.97	119451
2021-09-30	201.98	201.98	195.37	195.48	113787
2021-10-01	198.51	205.69	197.59	202.48	199959
2021-10-04	204.19	206.40	200.61	202.31	109367
2021-10-05	201.38	205.74	198.74	201.01	111932
2021-10-06	194.58	199.00	192.36	198.67	152811
2021-10-07	200.76	202.41	194.29	194.50	183811
2021-10-08	195.36	196.34	190.26	192.05	130217
2021-10-11	191.31	193.77	190.95	191.71	86973
2021-10-12	191.64	196.00	191.27	193.60	93158
2021-10-13	192.36	193.54	186.27	190.48	141793
2021-10-14	192.52	195.99	191.61	192.94	130633
2021-10-15	197.38	198.30	189.80	190.07	119857
2021-10-18	188.59	191.18	187.51	188.29	178814
2021-10-19	187.76	191.28	186.32	187.78	164458
2021-10-20	187.78	190.55	184.94	186.78	75434
2021-10-21	187.60	190.18	185.87	187.07	106834
2021-10-22	186.00	186.00	183.19	183.93	83387
2021-10-25	183.83	185.58	182.78	183.82	99530
2021-10-26	184.29	184.70	179.60	180.82	181490
2021-10-27	181.10	182.01	177.81	179.04	180924
2021-10-28	178.00	180.55	171.38	175.10	292672
2021-10-29	176.16	177.70	173.06	175.27	130487
2021-11-01	175.38	181.32	173.85	178.63	221860
2021-11-02	177.73	180.05	177.01	179.98	116987
2021-11-03	179.69	184.54	179.69	184.46	131905
2021-11-04	185.35	185.77	180.39	181.72	131193
2021-11-05	188.88	195.74	186.80	191.30	217526
2021-11-08	192.82	194.96	191.55	192.75	174327
2021-11-09	192.76	194.29	189.76	193.51	107983
2021-11-10	191.97	194.07	190.10	190.22	148855
2021-11-11	190.18	191.33	187.00	188.71	104874
2021-11-12	189.36	189.65	184.25	186.20	89026
2021-11-15	188.49	189.75	186.18	188.23	69630
2021-11-16	196.58	197.55	186.17	188.39	183323
2021-11-17	187.69	187.84	184.10	187.83	92452
2021-11-18	188.23	188.23	183.00	184.94	180908
2021-11-19	181.94	183.60	179.88	183.12	136811
2021-11-22	185.00	189.85	185.00	185.36	230464
2021-11-23	185.63	187.40	181.89	185.35	130209
2021-11-24	183.30	186.51	182.27	185.57	86257
2021-11-26	175.57	176.91	170.00	174.59	214569
2021-11-29	178.15	179.99	173.79	175.30	194043
2021-11-30	171.69	173.53	169.11	173.22	143934
2021-12-01	178.11	179.68	163.60	163.67	278342
2021-12-02	166.32	178.96	165.84	178.43	270603
2021-12-03	176.71	178.15	171.20	174.45	175793
2021-12-06	177.48	189.44	177.34	183.99	211353
2021-12-07	186.20	188.71	183.47	184.94	251165
2021-12-08	186.00	196.67	185.43	192.20	301488
2021-12-09	190.90	194.20	189.00	191.00	164825
2021-12-10	191.98	193.01	184.21	185.34	263778
2021-12-13	183.37	183.37	178.25	179.38	208194
2021-12-14	179.28	183.63	175.76	177.40	231070
2021-12-15	177.70	178.88	170.84	178.72	303029
2021-12-16	179.75	180.24	171.22	172.19	230273
2021-12-17	173.66	180.33	171.24	176.72	528911
2021-12-20	172.90	177.77	170.00	176.77	230936
2021-12-21	177.97	188.51	177.97	187.38	234335
2021-12-22	187.65	189.26	185.44	188.20	159463
2021-12-23	190.54	192.15	187.76	190.18	160437
2021-12-27	188.44	192.50	184.37	189.17	133709
2021-12-28	187.68	192.79	187.22	190.98	134628
2021-12-29	190.20	192.17	188.79	190.66	123572
2021-12-30	190.20	193.49	188.69	188.99	171243
2021-12-31	189.00	190.39	186.51	187.04	156751
2022-01-03	188.38	195.04	188.30	190.95	172367
2022-01-04	192.66	195.66	192.62	193.17	126267
2022-01-05	185.94	186.00	175.20	176.12	432547
2022-01-06	179.39	180.99	176.02	177.60	245933
2022-01-07	174.95	180.26	174.25	178.22	302457
2022-01-10	179.00	180.26	175.27	178.75	190837
2022-01-11	178.96	183.65	176.89	183.08	187208
2022-01-12	184.19	185.32	181.27	182.75	209603
2022-01-13	185.18	191.17	183.74	187.38	181092
2022-01-14	185.00	187.58	182.22	186.10	149732
2022-01-18	184.87	191.95	181.28	181.82	149796
2022-01-19	181.71	184.09	179.83	180.05	157577
2022-01-20	180.91	185.76	179.44	179.70	197318
2022-01-21	177.86	181.52	175.26	176.45	217376
2022-01-24	172.84	174.70	164.64	174.61	249876
2022-01-25	171.59	180.44	168.86	177.68	209766
2022-01-26	179.78	182.73	173.51	174.65	148754
2022-01-27	175.92	180.92	171.04	171.98	172177
2022-01-28	170.82	171.75	164.03	171.75	173824
2022-01-31	169.91	179.15	168.79	178.66	276533
2022-02-01	178.63	183.34	178.27	180.80	195411
2022-02-02	180.90	181.00	172.30	176.17	290563
2022-02-03	178.75	186.86	174.40	175.14	264409
2022-02-04	172.50	174.32	170.01	173.23	236402
2022-02-07	174.37	179.78	169.51	173.11	263517
2022-02-08	176.44	180.04	173.66	179.09	167328
2022-02-09	180.61	185.00	180.61	182.61	206189
2022-02-10	179.75	185.06	177.09	179.91	174734
2022-02-11	180.59	181.08	169.01	172.50	294866
2022-02-14	173.45	181.58	171.39	172.33	220832
2022-02-15	175.93	180.75	175.93	178.02	249007
2022-02-16	176.11	180.13	175.00	178.77	197589
2022-02-17	175.83	178.40	171.65	172.17	157684
2022-02-18	172.94	175.00	171.00	171.73	153016
2022-02-22	169.67	173.90	168.58	171.44	201317
2022-02-23	172.77	173.78	165.54	165.71	189255
2022-02-24	156.93	171.80	155.34	171.08	308173
2022-02-25	172.66	177.37	172.01	174.74	243484
2022-02-28	171.30	175.80	169.61	174.09	271662
2022-03-01	171.45	172.66	165.25	167.47	280521
2022-03-02	169.98	173.00	167.85	168.19	162703
2022-03-03	166.55	168.23	161.38	162.26	209240
2022-03-04	160.35	160.35	154.45	156.85	267414
2022-03-07	155.08	155.48	132.03	133.63	390030
2022-03-08	135.16	144.13	132.73	137.05	316282
2022-03-09	143.99	149.55	143.01	146.94	303616
2022-03-10	142.30	147.85	141.12	141.98	159731
2022-03-11	144.68	144.72	138.62	140.25	353104
2022-03-14	141.80	144.21	138.59	141.56	286357
2022-03-15	146.00	151.63	145.38	148.41	281584
2022-03-16	151.69	158.01	150.60	156.70	224738
2022-03-17	153.12	156.68	150.33	155.95	166125
2022-03-18	153.64	158.85	152.20	156.95	206598
2022-03-21	155.90	156.11	151.19	152.16	142122
2022-03-22	153.95	157.05	153.05	154.56	190769
2022-03-23	153.11	155.96	152.05	154.36	226168
2022-03-24	155.49	156.76	153.87	154.83	180591
2022-03-25	155.39	159.56	155.14	156.94	281216
2022-03-28	159.36	159.36	155.19	157.58	197389
2022-03-29	162.10	165.72	160.94	161.32	334631
2022-03-30	159.67	162.69	158.63	160.61	229886
2022-03-31	160.69	164.28	160.69	162.39	286667
2022-04-01	162.87	164.19	159.68	160.17	149234
2022-04-04	158.43	162.55	157.34	160.09	137320
2022-04-05	160.09	161.26	154.04	158.58	259941
2022-04-06	155.22	158.64	150.70	154.00	281644
2022-04-07	152.00	153.98	147.07	150.33	305697
2022-04-08	151.02	151.02	146.29	146.75	217053
2022-04-11	145.30	153.17	145.30	148.05	207991
2022-04-12	149.10	151.62	148.15	149.88	204090
2022-04-13	154.06	158.96	153.67	157.37	246296
2022-04-14	157.80	162.77	157.80	158.74	261098
2022-04-18	157.55	160.08	156.37	158.76	157893
2022-04-19	160.25	166.00	160.25	164.27	150673
2022-04-20	165.13	166.66	162.79	165.19	193368
2022-04-21	171.88	176.56	171.07	173.95	399689
2022-04-22	172.76	174.09	165.11	165.63	181325
2022-04-25	165.65	168.34	160.87	164.33	174450
2022-04-26	161.71	162.60	158.40	160.18	372531
2022-04-27	159.00	162.69	156.68	159.25	286850
2022-04-28	161.22	162.30	154.68	160.33	220187
2022-04-29	159.93	162.84	154.71	155.19	203049
2022-05-02	154.07	156.49	151.13	155.73	238334
2022-05-03	155.48	157.91	153.29	155.71	125597
2022-05-04	154.27	155.55	146.42	153.52	350744
2022-05-05	152.50	157.03	150.03	155.09	243434
2022-05-06	154.00	156.01	150.55	154.06	261396
2022-05-09	151.77	153.77	141.20	141.73	261358
2022-05-10	144.50	146.31	139.56	141.92	192137
2022-05-11	141.41	147.41	141.01	141.58	174008
2022-05-12	139.68	142.37	135.82	139.04	211199
2022-05-13	140.77	144.14	139.43	142.90	161815
2022-05-16	142.58	144.00	140.41	142.00	135480
2022-05-17	145.65	151.33	145.64	150.92	150879
2022-05-18	149.80	153.53	146.02	150.80	257557
2022-05-19	149.40	152.93	145.97	146.39	192186
2022-05-20	147.81	148.51	140.17	141.19	295911
2022-05-23	143.43	143.45	139.99	142.44	347931
2022-05-24	140.51	140.51	131.43	132.06	337988
2022-05-25	131.52	136.07	131.13	135.00	802967
2022-05-26	136.42	146.66	136.42	146.20	688863
2022-05-27	148.38	152.32	148.38	151.47	274914
2022-05-31	149.28	150.51	146.29	149.45	233260
2022-06-01	151.42	151.98	143.57	145.65	196062
2022-06-02	145.35	148.16	144.92	148.00	130798
2022-06-03	147.13	147.27	144.13	146.31	195940
2022-06-06	148.11	149.57	146.55	147.06	178420
2022-06-07	145.42	150.16	145.42	149.63	99168
2022-06-08	147.81	149.05	145.46	145.56	95769
2022-06-09	144.81	145.20	138.70	139.12	264133
2022-06-10	136.44	138.50	131.96	133.99	347234
2022-06-13	129.91	130.37	121.29	124.19	374496
2022-06-14	124.49	125.42	119.47	121.82	293869
2022-06-15	123.04	125.47	121.04	122.57	165226
2022-06-16	118.28	118.93	113.00	114.05	282612
2022-06-17	116.43	118.95	110.44	117.00	445410
2022-06-21	118.33	118.75	112.45	112.66	268822
2022-06-22	110.79	115.19	110.79	114.11	234023
2022-06-23	113.80	117.41	111.36	117.30	297776
2022-06-24	117.82	123.70	117.82	123.49	508630
2022-06-27	123.16	123.16	117.35	118.09	196339
2022-06-28	118.99	123.27	116.23	116.66	180282
2022-06-29	115.11	115.43	111.78	113.78	210236
2022-06-30	111.12	114.14	109.82	113.09	184964
2022-07-01	112.89	115.88	112.08	115.41	154730
2022-07-05	111.84	117.84	111.03	117.43	195909
2022-07-06	116.63	118.52	113.10	113.28	150219
2022-07-07	113.64	115.27	112.73	113.90	142199
2022-07-08	114.58	115.05	111.61	112.96	134747
2022-07-11	112.23	112.93	110.75	111.13	106185
2022-07-12	111.20	117.77	111.20	115.84	155951
2022-07-13	112.71	114.22	110.92	113.74	153822
2022-07-14	112.35	115.73	111.81	113.60	151052
2022-07-15	115.41	116.46	114.54	115.67	151161
2022-07-18	117.93	119.66	114.66	115.11	178297
2022-07-19	117.58	120.60	116.77	120.10	177999
2022-07-20	120.79	122.36	119.40	120.64	196067
2022-07-21	118.45	118.92	115.68	118.76	212124
2022-07-22	120.01	121.80	114.92	116.33	123507
2022-07-25	116.24	117.87	114.92	116.62	148293
2022-07-26	112.95	113.47	108.99	111.37	325254
2022-07-27	113.32	114.80	111.75	113.93	163014
2022-07-28	113.32	115.32	110.78	114.98	205263
2022-07-29	115.42	116.14	113.66	115.31	201572
2022-08-01	115.20	118.35	113.25	117.47	275356
2022-08-02	116.51	117.63	112.68	112.98	364406
2022-08-03	114.77	118.27	113.74	117.71	262093
2022-08-04	110.00	117.35	110.00	114.82	323374
2022-08-05	113.51	114.64	110.18	110.25	229954
2022-08-08	111.98	114.23	110.97	111.23	266412
2022-08-09	110.72	112.24	102.99	104.20	359388
2022-08-10	106.53	107.75	105.10	107.23	343392
2022-08-11	109.29	111.88	106.76	107.02	195711
2022-08-12	106.66	109.09	105.22	109.08	294648
2022-08-15	109.47	112.84	109.47	110.38	178668
2022-08-16	109.92	112.16	108.65	111.91	202466
2022-08-17	110.12	110.12	105.36	105.98	199852
2022-08-18	105.12	106.00	104.30	105.55	131634
2022-08-19	103.56	103.85	101.39	102.47	187283
2022-08-22	100.70	100.70	97.16	98.03	238206
2022-08-23	98.03	98.90	96.80	97.15	181483
2022-08-24	97.21	98.80	96.30	97.73	241072
2022-08-25	98.90	101.40	98.64	100.47	171203
2022-08-26	100.10	101.27	97.90	98.11	221107
2022-08-29	96.64	98.93	96.11	96.11	193399
2022-08-30	98.24	99.39	96.95	98.94	261494
2022-08-31	100.09	100.09	96.00	96.50	181748
2022-09-01	96.03	96.77	94.10	96.49	279089
2022-09-02	97.98	98.09	94.58	95.53	253149
2022-09-06	96.62	96.66	93.31	95.23	239653
2022-09-07	95.30	97.99	95.30	96.99	303371
2022-09-08	97.93	99.93	96.85	97.98	255101
2022-09-09	99.10	100.01	98.16	99.85	518722
2022-09-12	100.86	102.49	100.78	101.66	219260
2022-09-13	98.38	99.04	96.63	97.53	242011
2022-09-14	97.16	97.94	95.16	97.51	215592
2022-09-15	97.51	99.97	96.68	96.77	159607
2022-09-16	95.21	95.21	90.63	91.07	402919
2022-09-19	90.71	93.30	90.71	91.77	164490
2022-09-20	91.03	91.45	88.91	89.53	181318
2022-09-21	89.62	90.15	86.05	87.00	215437
2022-09-22	86.55	87.00	83.04	84.77	234037
2022-09-23	83.58	84.67	78.86	80.28	336139
2022-09-26	79.69	80.66	75.86	75.94	291232
2022-09-27	77.20	78.29	74.24	75.33	350793
2022-09-28	75.22	79.02	74.48	78.74	348032
2022-09-29	77.32	77.92	73.80	74.69	314578
2022-09-30	74.61	75.91	72.97	72.98	209200
2022-10-03	72.62	74.73	71.84	74.32	243651
2022-10-04	76.71	80.92	76.71	80.87	381630
2022-10-05	79.11	79.52	76.53	77.11	286392
2022-10-06	76.29	77.06	73.56	73.65	260637
2022-10-07	72.63	72.63	67.24	68.30	324186
2022-10-10	68.47	68.79	66.26	67.14	267416
2022-10-11	68.44	69.38	64.75	65.44	441119
2022-10-12	64.96	67.68	63.78	67.29	410042
2022-10-13	67.10	68.54	65.24	67.87	400809
2022-10-14	69.15	69.91	66.27	66.71	226114
2022-10-17	68.06	68.70	66.31	67.45	284302
2022-10-18	69.45	71.73	67.74	68.60	255396
2022-10-19	68.37	68.99	65.38	66.19	298380
2022-10-20	66.08	67.62	65.74	66.46	268007
2022-10-21	66.37	67.56	65.77	66.13	237135
2022-10-24	66.64	68.01	65.66	67.47	267410
2022-10-25	66.93	70.31	66.21	70.04	245143
2022-10-26	70.28	72.50	69.76	71.34	266563
2022-10-27	72.43	74.26	71.60	72.20	234915
2022-10-28	72.04	73.58	70.13	73.00	272928
2022-10-31	72.50	75.75	71.29	75.05	318699
2022-11-01	76.05	76.44	74.93	75.39	201153
2022-11-02	75.09	75.80	72.22	72.22	263758
2022-11-03	71.30	75.58	69.07	74.86	405533
2022-11-04	75.16	76.62	72.74	73.99	293828
2022-11-07	75.12	78.47	74.11	77.98	323718
2022-11-08	77.91	78.22	75.00	75.21	238162
2022-11-09	74.47	76.20	73.86	74.13	210206
2022-11-10	77.43	80.13	77.14	78.04	283089
2022-11-11	78.53	81.11	77.83	80.57	345399
2022-11-14	79.91	80.61	78.37	79.17	200928
2022-11-15	80.92	83.56	80.75	83.35	340918
2022-11-16	82.79	82.88	79.28	80.04	185450
2022-11-17	78.50	78.66	76.30	77.42	173487
2022-11-18	79.76	80.78	77.55	78.31	153125
2022-11-21	77.68	79.72	77.36	79.47	269633
2022-11-22	79.83	79.83	76.25	77.21	190030
2022-11-23	77.20	81.96	77.00	80.62	183827
2022-11-25	80.50	81.70	79.99	80.84	82101
2022-11-28	80.84	80.84	78.37	78.55	167856
2022-11-29	78.36	81.03	78.36	80.18	152538
2022-11-30	80.05	82.76	78.99	82.61	175329
2022-12-01	83.54	84.89	82.01	82.02	134418
2022-12-02	80.76	82.32	80.06	81.90	119850
2022-12-05	80.17	81.32	77.26	77.98	214079
2022-12-06	78.29	79.71	74.73	76.14	212692
2022-12-07	75.52	75.52	71.54	71.87	210920
2022-12-08	72.21	73.79	70.52	71.26	177584
2022-12-09	70.50	73.00	69.51	72.34	779924
2022-12-12	72.36	75.63	71.96	75.53	179146
2022-12-13	78.50	78.61	72.36	73.11	241278
2022-12-14	73.11	73.86	71.08	71.58	136998
2022-12-15	69.03	70.44	67.50	67.56	344855
2022-12-16	67.15	69.26	66.51	68.58	486935
2022-12-19	68.55	68.57	66.37	67.07	164267
2022-12-20	65.11	66.53	64.55	65.07	170988
2022-12-21	65.65	67.39	64.83	66.81	307800
2022-12-22	66.14	66.14	62.94	64.03	241077
2022-12-23	63.73	65.98	62.97	65.70	198550
2022-12-27	64.66	65.24	63.06	65.16	180389
2022-12-28	64.81	65.74	63.33	63.58	196595
2022-12-29	64.00	67.89	63.61	67.84	235497
2022-12-30	67.05	68.62	66.12	67.99	179803
2023-01-03	69.37	70.78	68.31	69.12	221979
2023-01-04	70.27	75.61	70.27	74.65	251881
2023-01-05	74.16	75.49	72.95	74.09	151238
2023-01-06	74.48	75.61	73.13	75.39	207996
2023-01-09	76.89	78.94	76.15	77.36	139417
2023-01-10	77.16	80.21	77.16	80.12	156893
2023-01-11	77.82	81.79	77.06	78.75	196724
2023-01-12	79.97	81.30	78.16	81.10	280923
2023-01-13	78.96	80.47	78.53	79.26	216475
2023-01-17	79.36	80.79	78.06	80.71	149877
2023-01-18	82.00	83.15	79.24	79.99	200699
2023-01-19	78.86	81.65	78.86	81.25	141529
2023-01-20	82.30	86.84	81.06	85.52	337294
2023-01-23	86.00	86.50	83.17	83.65	216433
2023-01-24	83.43	85.36	83.04	83.60	122493
2023-01-25	82.81	84.41	82.00	84.30	104495
2023-01-26	85.20	85.87	82.50	84.26	139935
2023-01-27	83.84	86.31	83.66	86.21	162302
2023-01-30	84.09	86.11	83.65	85.16	175923
2023-01-31	85.10	86.31	84.02	86.03	218416
2023-02-01	85.12	85.37	81.78	84.39	422174
2023-02-02	97.00	103.47	93.96	102.25	608489
2023-02-03	100.00	101.69	97.79	100.67	349541
2023-02-06	99.29	100.48	96.60	96.71	237575
2023-02-07	96.62	99.60	95.90	99.34	210718
2023-02-08	98.50	99.22	96.02	96.21	132427
2023-02-09	97.57	97.57	92.86	94.01	228625
2023-02-10	92.78	92.85	89.38	90.98	197924
2023-02-13	90.84	92.73	90.09	92.63	119991
2023-02-14	92.31	96.78	90.74	95.36	250468
2023-02-15	95.36	103.23	95.05	103.08	359100
2023-02-16	101.00	102.24	100.00	100.76	234059
2023-02-17	101.05	101.05	99.78	100.40	201459
2023-02-21	98.84	99.27	96.54	97.33	146961
2023-02-22	97.24	99.59	96.50	98.70	155647
2023-02-23	100.08	102.76	99.42	101.61	180255
2023-02-24	99.25	101.30	98.09	100.94	144649
2023-02-27	102.19	103.74	100.64	101.15	178431
2023-02-28	100.92	104.21	100.41	102.55	190280
2023-03-01	102.65	104.63	101.30	103.17	183039
2023-03-02	101.89	104.35	100.80	103.73	132042
2023-03-03	104.74	105.51	103.41	104.36	158995
2023-03-06	105.00	105.00	100.18	100.85	172063
2023-03-07	101.59	104.31	101.22	103.55	182530
2023-03-08	103.60	104.12	101.41	104.02	162717
2023-03-09	103.95	104.10	99.36	100.77	207066
2023-03-10	98.15	98.88	93.82	96.06	322162
2023-03-13	91.42	93.65	89.51	91.05	275989
2023-03-14	94.14	94.99	91.00	92.32	174772
2023-03-15	88.97	89.89	83.50	85.29	305379
2023-03-16	84.35	87.09	83.29	86.37	208674
2023-03-17	84.66	84.66	80.11	80.88	622201
2023-03-20	81.15	85.00	80.90	82.82	301768
2023-03-21	85.42	85.81	84.27	84.42	174593
2023-03-22	84.63	84.63	81.49	81.49	169119
2023-03-23	82.32	83.55	79.48	80.87	147127
2023-03-24	79.52	82.30	78.36	82.25	198066
2023-03-27	83.49	85.48	82.10	84.61	205508
2023-03-28	83.98	86.00	83.03	86.00	145984
2023-03-29	87.48	88.86	87.02	88.66	159730
2023-03-30	90.05	90.91	89.02	89.31	144116
2023-03-31	90.06	92.54	89.32	91.98	143142
2023-04-03	91.27	91.94	88.41	90.75	119455
2023-04-04	91.44	91.44	88.43	90.37	112950
2023-04-05	89.84	89.84	86.91	87.48	212346
2023-04-06	88.47	90.32	87.18	90.10	120979
2023-04-10	90.10	93.28	90.10	92.65	203073
2023-04-11	93.45	97.22	92.41	97.02	147550
2023-04-12	97.70	97.83	92.18	94.16	143195
2023-04-13	95.23	96.04	93.48	95.73	214191
2023-04-14	96.15	97.97	95.16	96.06	142452
2023-04-17	96.12	98.53	95.46	97.91	131601
2023-04-18	98.70	99.25	97.39	98.54	112077
2023-04-19	97.70	101.97	97.41	101.51	136893
2023-04-20	100.09	101.41	99.46	101.13	142046
2023-04-21	101.13	101.64	98.81	100.49	142507
2023-04-24	100.53	102.20	99.65	100.81	144565
2023-04-25	99.27	101.62	98.61	99.92	193389
2023-04-26	99.81	101.80	97.03	97.50	145964
2023-04-27	97.50	98.64	95.61	97.55	367029
2023-04-28	97.41	104.84	97.40	103.91	249770
2023-05-01	99.65	100.87	96.58	98.01	389267
2023-05-02	97.29	99.58	96.61	97.53	301079
2023-05-03	106.49	114.35	106.25	109.03	428111
2023-05-04	109.00	110.00	101.42	102.67	281511
2023-05-05	104.68	108.80	104.68	106.85	222179
2023-05-08	107.25	107.25	103.24	104.57	153312
2023-05-09	103.70	105.95	102.77	104.72	131748
2023-05-10	106.99	106.99	101.72	103.62	153280
2023-05-11	102.57	102.76	99.89	100.38	262219
2023-05-12	100.53	101.06	97.09	98.67	170560
2023-05-15	99.89	100.64	98.47	99.70	124723
2023-05-16	98.48	100.05	97.59	98.42	144831
2023-05-17	99.61	105.13	99.61	103.85	195822
2023-05-18	103.72	103.87	101.91	103.40	104450
2023-05-19	104.26	104.26	99.20	99.86	248764
2023-05-22	100.36	100.38	98.69	99.44	152525
2023-05-23	99.42	102.96	99.38	100.56	120815
2023-05-24	99.29	100.29	97.49	98.29	144674
2023-05-25	98.29	100.55	97.88	98.95	80129
2023-05-26	98.80	101.03	98.80	99.86	188297
2023-05-30	100.46	101.61	97.64	97.76	194915
2023-05-31	99.17	99.94	95.66	97.49	179859
2023-06-01	97.91	99.14	96.16	97.25	162430
2023-06-02	99.64	105.09	99.57	104.69	198385
2023-06-05	103.45	104.35	102.16	102.96	178398
2023-06-06	102.95	108.47	101.53	108.23	193004
2023-06-07	109.09	111.16	106.90	108.38	280276
2023-06-08	107.50	110.51	104.81	109.13	150727
2023-06-09	109.10	111.58	108.99	109.14	440073
2023-06-12	110.00	114.53	110.00	112.56	214815
2023-06-13	112.89	115.29	112.85	113.79	214009
2023-06-14	114.10	116.33	113.36	114.79	187859
2023-06-15	116.73	119.00	115.49	117.09	222918
2023-06-16	118.01	119.31	116.49	118.89	313541
2023-06-20	119.68	124.88	119.30	124.36	281885
2023-06-21	123.74	125.74	122.27	123.74	282883
2023-06-22	122.92	123.12	120.04	121.89	161452
2023-06-23	119.83	120.50	118.22	119.12	483941
2023-06-26	119.91	120.50	118.05	119.60	225559
2023-06-27	120.15	126.62	120.11	124.93	225245
2023-06-28	124.36	127.64	124.29	127.13	154255
2023-06-29	127.06	129.00	124.54	124.94	133807
2023-06-30	126.48	127.45	124.14	126.28	150176
2023-07-03	125.91	129.04	125.10	129.00	93765
2023-07-05	128.22	128.22	125.01	126.03	137951
2023-07-06	123.33	124.00	120.75	122.07	175439
2023-07-07	122.09	125.17	122.09	123.45	93464
2023-07-10	123.37	126.98	123.37	126.91	123429
2023-07-11	127.61	127.61	125.31	126.12	96545
2023-07-12	127.94	128.79	125.60	128.12	150930
2023-07-13	129.70	130.93	125.76	125.99	242788
2023-07-14	125.71	126.05	122.31	124.53	139281
2023-07-17	124.16	124.88	122.11	122.19	126517
2023-07-18	122.10	127.73	122.10	127.16	148972
2023-07-19	127.81	129.18	125.73	128.51	194491
2023-07-20	128.16	128.72	125.10	128.18	128282
2023-07-21	128.76	129.89	125.93	129.49	163785
2023-07-24	128.79	129.49	127.95	128.21	167756
2023-07-25	126.91	126.91	120.00	125.00	273576
2023-07-26	125.59	127.92	122.90	127.83	223202
2023-07-27	127.17	127.17	122.85	124.10	190356
2023-07-28	125.25	125.25	120.88	121.74	328612
2023-07-31	121.91	123.87	120.96	123.70	145857
2023-08-01	122.23	122.23	118.53	121.53	243484
2023-08-02	120.80	128.27	115.22	125.70	590749
2023-08-03	122.05	122.53	114.13	115.10	375928
2023-08-04	115.89	117.34	113.22	113.68	224102
2023-08-07	113.32	114.10	107.04	110.45	403325
2023-08-08	109.20	110.70	108.08	110.13	190271
2023-08-09	109.66	110.00	107.85	108.33	187206
2023-08-10	109.43	109.74	107.38	107.98	145689
2023-08-11	107.18	108.21	104.05	104.29	235244
2023-08-14	103.09	103.40	101.21	102.71	184969
2023-08-15	102.00	102.37	98.28	98.60	292961
2023-08-16	98.51	99.65	97.49	97.55	209642
2023-08-17	97.49	97.70	94.63	94.82	200429
2023-08-18	93.44	95.01	92.91	94.10	239195
2023-08-21	94.00	95.39	92.43	93.36	166547
2023-08-22	94.03	95.17	92.26	93.03	164884
2023-08-23	93.10	95.55	92.29	94.06	215193
2023-08-24	93.21	94.07	89.52	89.70	171621
2023-08-25	89.88	90.00	87.53	88.16	229154
2023-08-28	89.00	90.27	87.39	88.35	176951
2023-08-29	88.59	90.24	87.98	88.89	184576
2023-08-30	88.46	89.50	88.10	88.56	156271
2023-08-31	89.38	90.26	88.48	88.84	183767
2023-09-01	89.41	90.01	88.34	88.95	123219
2023-09-05	87.05	88.50	83.75	87.08	352070
2023-09-06	86.21	88.33	85.05	86.06	148443
2023-09-07	85.30	86.41	84.21	85.72	214890
2023-09-08	85.78	85.95	83.19	83.77	417173
2023-09-11	86.80	86.80	86.80	86.80	115
2023-09-12	86.19	89.31	86.19	87.96	260306
2023-09-13	85.95	86.36	83.81	85.34	226628
2023-09-14	86.55	88.09	84.81	85.59	360536
2023-09-15	85.30	85.35	83.71	84.63	521043
2023-09-18	84.84	84.84	82.16	82.31	179847
2023-09-19	82.31	83.61	82.27	83.07	238429
2023-09-20	83.91	83.92	77.51	77.60	262082
2023-09-21	76.84	78.76	76.40	77.15	218006
2023-09-22	77.13	77.23	74.44	75.32	218166
2023-09-25	74.19	75.62	73.96	75.27	189782
2023-09-26	74.97	76.40	74.77	75.43	186152
2023-09-27	75.24	77.40	75.14	75.48	212692
2023-09-28	74.20	79.40	74.20	78.25	431487
2023-09-29	77.79	78.42	76.40	76.86	311104
2023-10-02	76.59	76.72	75.15	75.28	184380
2023-10-03	75.01	75.66	73.19	73.98	183458
2023-10-04	74.02	76.10	73.55	75.85	319995
2023-10-05	74.83	77.40	74.83	76.28	215303
2023-10-06	75.69	79.08	75.60	78.16	245091
2023-10-09	77.24	77.24	74.28	76.31	218409
2023-10-10	77.16	78.34	75.63	76.02	271352
2023-10-11	76.02	77.66	74.42	74.61	264224
2023-10-12	74.60	74.61	71.72	73.22	253583
2023-10-13	73.11	73.52	71.13	72.76	232051
2023-10-16	73.44	75.05	72.26	74.76	184717
2023-10-17	73.91	75.86	73.91	74.52	135097
2023-10-18	73.65	74.39	71.96	72.72	205391
2023-10-19	72.74	74.65	72.38	73.70	178105
2023-10-20	73.70	73.92	72.81	73.31	198957
2023-10-23	72.77	73.81	71.69	71.92	187250
2023-10-24	72.46	72.61	70.25	71.31	262861
2023-10-25	71.10	71.15	68.08	68.75	257994
2023-10-26	68.70	70.34	67.68	69.24	213588
2023-10-27	69.13	69.15	66.96	67.54	175339
2023-10-30	68.43	69.02	66.90	68.61	258026
2023-10-31	68.56	69.04	65.70	66.62	284103
2023-11-01	66.70	67.12	65.19	65.94	178459
2023-11-02	64.16	66.17	60.76	64.41	822151
2023-11-03	65.44	67.00	63.00	64.81	454305
2023-11-06	65.12	65.12	60.87	61.45	302424
2023-11-07	61.70	62.70	61.07	61.47	303846
2023-11-08	62.20	62.92	60.72	61.01	263198
2023-11-09	61.76	61.76	56.98	57.06	325944
2023-11-10	56.94	58.10	54.87	57.28	388616
2023-11-13	56.55	60.63	55.77	59.97	321961
2023-11-14	61.90	64.17	61.88	63.40	355884
2023-11-15	64.16	69.39	64.16	66.74	432661
2023-11-16	66.74	67.59	65.27	65.97	285870
2023-11-17	67.08	67.57	66.44	66.92	268618
2023-11-20	66.43	69.89	65.75	69.66	266250
2023-11-21	69.19	69.19	67.17	67.42	272412
2023-11-22	69.16	71.42	67.33	67.81	351474
2023-11-24	67.95	69.79	67.31	69.63	149752
2023-11-27	68.50	69.58	67.05	67.78	377965
2023-11-28	67.95	68.39	67.15	68.03	202453
2023-11-29	69.83	71.25	68.85	68.96	237269
2023-11-30	69.09	69.75	68.26	68.49	222139
2023-12-01	68.49	71.37	68.05	71.35	190392
2023-12-04	72.35	75.55	71.59	73.71	287246
2023-12-05	72.93	73.26	69.79	70.69	216515
2023-12-06	71.99	74.65	71.89	72.53	199474
2023-12-07	72.95	76.67	72.95	75.49	247485
2023-12-08	75.05	75.69	73.17	75.11	438591
2023-12-11	74.86	74.93	72.95	74.15	227206
2023-12-12	73.90	75.74	73.33	75.31	258376
2023-12-13	74.78	78.17	72.10	77.71	409148
2023-12-14	78.26	81.94	78.26	81.17	250272
2023-12-15	81.83	82.91	80.36	82.25	601225
2023-12-18	82.05	83.44	80.15	82.88	275455
2023-12-19	83.75	84.78	82.92	83.46	213155
2023-12-20	83.10	84.65	81.18	81.27	264217
2023-12-21	83.07	84.62	83.05	84.35	236426
2023-12-22	84.50	85.91	84.30	84.49	198809
2023-12-26	84.40	85.22	83.40	83.49	112779
2023-12-27	83.69	83.94	82.43	83.44	119971
2023-12-28	82.90	84.87	82.90	84.14	129268
2023-12-29	83.77	83.84	81.78	82.61	150520
2024-01-02	81.65	83.05	79.28	81.09	161231
2024-01-03	79.40	79.46	75.83	76.34	291137
2024-01-04	76.97	78.70	76.31	78.28	177554
2024-01-05	77.85	81.28	77.85	78.99	175795
2024-01-08	78.66	83.66	78.66	81.14	260843
2024-01-09	79.87	80.32	77.99	78.75	214498
2024-01-10	79.07	79.07	77.35	77.88	144536
2024-01-11	77.81	79.63	75.83	79.17	211831
2024-01-12	78.17	78.60	75.70	76.11	160476
2024-01-16	75.15	75.32	71.65	74.18	388294
2024-01-17	72.57	73.70	69.70	71.84	357400
2024-01-18	72.58	74.52	71.03	74.45	224000
2024-01-19	75.27	75.71	73.06	74.95	203769
2024-01-22	75.22	76.96	74.96	76.16	236543
2024-01-23	78.37	79.96	77.38	78.55	219638
2024-01-24	80.01	80.01	78.10	78.75	142763
2024-01-25	80.89	83.61	80.78	81.65	397422
2024-01-26	81.69	83.12	80.90	80.91	183966
2024-01-29	80.67	81.20	79.24	80.35	189502
2024-01-30	79.21	80.84	79.21	79.55	260616
2024-01-31	79.22	81.40	77.72	78.40	249642
2024-02-01	79.41	80.65	76.80	79.92	281177
2024-02-02	78.61	80.44	78.20	79.11	310406
2024-02-05	77.07	79.70	72.00	73.10	632285
2024-02-06	73.99	79.63	73.93	78.50	352368
2024-02-07	78.51	78.72	75.59	76.26	230779
2024-02-08	77.00	78.25	75.32	77.94	177091
2024-02-09	77.74	79.00	76.31	78.60	213219
2024-02-12	77.92	80.25	77.92	79.18	232315
2024-02-13	76.98	78.26	76.11	78.03	277552
2024-02-14	79.15	80.48	77.63	80.40	249453
2024-02-15	81.33	83.82	81.33	82.16	189003
2024-02-16	80.86	82.14	79.13	81.15	239514
2024-02-20	80.66	82.72	80.29	81.56	215385
2024-02-21	81.39	81.40	78.02	78.86	214103
2024-02-22	79.10	80.37	78.50	78.66	267385
2024-02-23	78.80	79.20	75.72	75.74	285319
2024-02-26	75.50	76.61	75.00	75.38	213722
2024-02-27	76.39	77.16	74.62	75.22	213982
2024-02-28	74.37	75.43	73.41	73.92	266790
2024-02-29	74.67	75.44	72.50	72.78	211913
2024-03-01	73.79	73.79	71.53	71.98	225635
2024-03-04	71.48	73.82	71.03	73.73	425582
2024-03-05	72.78	73.79	72.25	72.33	159298
2024-03-06	73.28	74.96	72.64	74.74	217010
2024-03-07	74.73	75.97	72.61	72.98	222344
2024-03-08	74.09	74.69	71.93	72.49	306874
2024-03-11	72.06	72.51	70.66	70.92	175633
2024-03-12	70.08	71.78	68.40	70.13	222353
2024-03-13	70.16	72.55	69.69	70.06	232209
2024-03-14	69.97	70.64	66.47	67.05	262731
2024-03-15	67.31	68.46	65.59	67.61	655883
2024-03-18	67.33	68.16	66.26	67.50	187552
2024-03-19	67.28	68.05	67.19	67.91	177132
2024-03-20	66.85	70.63	66.51	70.28	273963
2024-03-21	70.83	72.86	70.22	72.01	373240
2024-03-22	72.58	72.84	71.71	72.40	220353
2024-03-25	72.42	73.51	71.98	73.32	126696
2024-03-26	74.10	74.19	72.80	73.00	107240
2024-03-27	73.85	76.63	73.38	76.25	205250
2024-03-28	75.88	77.15	75.00	75.21	163213
2024-04-01	75.21	75.21	69.31	69.42	372063
2024-04-02	68.23	69.57	67.11	67.40	279180
2024-04-03	67.21	68.27	65.34	65.90	264468
2024-04-04	66.06	69.84	65.32	65.72	360352
2024-04-05	65.25	66.11	63.90	65.63	419751
2024-04-08	65.80	66.90	64.99	65.80	202389
2024-04-09	64.81	66.38	64.81	66.09	213338
2024-04-10	65.50	66.61	61.81	62.15	511474
2024-04-11	62.51	63.72	61.01	63.32	293855
2024-04-12	62.33	62.38	60.64	61.25	344421
2024-04-15	61.47	61.96	60.07	60.75	331185
2024-04-16	60.13	60.90	59.54	60.52	217032
2024-04-17	61.70	62.72	60.96	61.26	261123
2024-04-18	61.99	63.40	61.70	61.77	234481
2024-04-19	61.00	62.57	61.00	62.31	211297
2024-04-22	62.71	62.97	61.80	62.21	192668
2024-04-23	61.52	62.76	60.95	61.63	183980
2024-04-24	61.52	61.58	58.87	59.07	400180
2024-04-25	58.27	58.86	56.00	57.99	645904
2024-04-26	58.51	58.64	56.77	57.04	359941
2024-04-29	57.00	58.00	56.15	56.74	228188
2024-04-30	56.01	56.02	54.29	54.56	375534
2024-05-01	55.01	55.01	52.38	53.68	434311
2024-05-02	54.67	54.90	53.07	54.37	313390
2024-05-03	55.22	56.08	54.55	55.63	313293
2024-05-06	55.94	56.73	53.86	56.26	574584
2024-05-07	56.40	56.46	51.13	53.89	831854
2024-05-08	52.91	55.21	52.55	53.06	531832
2024-05-09	52.88	54.51	52.14	53.78	511301
2024-05-10	54.43	54.88	53.34	53.44	465990
2024-05-13	53.44	57.92	53.44	57.50	542777
2024-05-14	57.31	60.74	57.31	58.68	493891
2024-05-15	58.96	59.65	55.31	55.44	261130
2024-05-16	55.44	55.49	54.67	54.76	177845
2024-05-17	55.15	55.48	52.93	52.98	238414
2024-05-20	52.73	53.48	50.05	50.36	475692
2024-05-21	50.10	50.10	48.41	49.04	422928
2024-05-22	48.82	50.04	48.66	49.44	296473
2024-05-23	49.64	49.64	47.17	47.78	419386
2024-05-24	48.22	48.55	46.90	48.10	367238
2024-05-28	48.17	49.60	48.10	48.97	484218
2024-05-29	48.07	49.26	47.09	48.37	419161
2024-05-30	48.96	52.24	48.76	51.46	489918
2024-05-31	51.99	53.44	51.71	53.20	503313
2024-06-03	53.25	55.33	52.14	52.99	509294
2024-06-04	52.71	55.28	52.40	54.90	489051
2024-06-05	55.28	55.29	53.09	53.59	355978
2024-06-06	53.47	54.16	52.96	53.15	236976
2024-06-07	52.47	53.49	51.75	52.29	245700
2024-06-10	50.93	53.42	50.17	53.10	322221
2024-06-11	52.57	53.03	52.00	52.98	263701
2024-06-12	54.31	56.62	53.01	53.38	303543
2024-06-13	53.02	54.65	50.95	54.41	465299
2024-06-14	53.68	53.68	50.26	51.29	645766
2024-06-17	51.10	54.52	50.53	54.33	370850
2024-06-18	54.47	54.92	52.31	52.85	363309
2024-06-20	52.52	54.11	52.52	52.91	345945
2024-06-21	52.51	53.90	51.78	52.87	561537
2024-06-24	52.68	53.29	51.57	52.02	302181
2024-06-25	51.78	53.03	50.54	50.70	358952
2024-06-26	50.00	50.56	48.50	50.18	356800
2024-06-27	50.23	50.54	49.50	50.31	234486
2024-06-28	50.49	50.97	49.60	50.23	631092
2024-07-01	49.88	50.39	47.87	49.46	473525
2024-07-02	49.57	49.89	48.82	49.86	405760
2024-07-03	50.46	50.68	49.55	49.71	213487
2024-07-05	49.56	49.56	45.25	45.31	723348
2024-07-08	44.67	47.13	43.91	45.56	772684
2024-07-09	45.29	46.55	44.63	45.08	1009927
2024-07-10	45.41	47.80	44.76	47.31	482285
2024-07-11	47.21	50.14	45.71	49.09	641091
2024-07-12	49.56	50.45	48.65	49.71	296542
2024-07-15	49.79	51.85	49.25	50.55	360772
2024-07-16	50.98	52.75	50.48	52.68	370604
2024-07-17	51.49	53.13	51.26	51.97	306037
2024-07-18	51.73	52.65	46.30	49.38	1270322
2024-07-19	49.22	49.22	46.25	47.39	733181
2024-07-22	47.23	48.22	46.05	48.18	600071
2024-07-23	47.80	49.49	47.66	49.27	272193
2024-07-24	49.10	50.14	47.91	48.07	241884
2024-07-25	47.87	52.72	47.32	51.00	504921
2024-07-26	51.57	53.14	50.35	52.91	311290
2024-07-29	52.91	52.91	51.12	51.58	195064
2024-07-30	52.08	55.24	51.87	54.90	495368
2024-07-31	54.90	58.55	54.42	56.07	696101
2024-08-01	56.07	56.55	48.31	49.83	984280
2024-08-02	48.00	48.46	43.51	43.66	719972
2024-08-05	40.58	43.36	38.79	42.08	634176
2024-08-06	42.17	42.89	41.45	42.29	366149
2024-08-07	42.76	43.00	39.06	39.13	518024
2024-08-08	39.56	41.09	39.56	40.90	444643
2024-08-09	40.89	40.89	38.49	38.63	407990
2024-08-12	38.62	38.71	36.09	36.57	470365
2024-08-13	36.80	38.00	36.71	37.20	279401
2024-08-14	37.60	37.75	36.31	36.36	276625
2024-08-15	37.75	41.06	37.50	40.53	532581
2024-08-16	40.15	41.13	38.89	39.10	322241
2024-08-19	39.17	40.48	39.16	39.91	299106
2024-08-20	39.81	40.82	39.71	40.20	307587
2024-08-21	41.04	41.35	40.24	41.12	292558
2024-08-22	41.43	41.75	40.75	40.91	265091
2024-08-23	41.50	44.93	41.20	44.78	351465
2024-08-26	45.00	45.18	42.36	42.61	376726
2024-08-27	42.55	43.33	41.75	43.08	268869
2024-08-28	42.64	42.86	40.88	41.72	257543
2024-08-29	42.20	43.51	41.66	42.46	197068
2024-08-30	43.04	43.70	41.92	42.08	215494
2024-09-03	41.07	41.94	40.73	41.06	299062
2024-09-04	40.81	42.16	40.18	40.75	296906
2024-09-05	41.22	42.92	40.84	40.95	251792
2024-09-06	40.74	41.59	40.53	40.64	244988
2024-09-09	40.70	41.75	40.25	41.65	338854
2024-09-10	41.73	41.73	39.10	40.02	357139
2024-09-11	40.02	41.40	39.31	41.27	457820
2024-09-12	41.97	42.88	40.22	41.87	352640
2024-09-13	42.71	43.60	41.24	41.55	651124
2024-09-16	41.65	42.19	40.57	41.07	333805
2024-09-17	42.03	43.94	41.28	42.27	294954
2024-09-18	41.93	44.82	41.93	42.84	369413
2024-09-19	44.57	44.96	42.45	43.06	333279
2024-09-20	44.16	46.44	42.69	45.81	751759
2024-09-23	45.99	47.01	45.16	46.15	392908
2024-09-24	46.27	48.85	46.27	48.51	326125
2024-09-25	48.57	48.89	46.90	47.04	286624
2024-09-26	48.12	51.11	48.12	49.76	366589
2024-09-27	50.40	53.08	50.15	52.90	563461
2024-09-30	52.61	55.28	52.43	55.06	545708
2024-10-01	54.99	56.47	54.20	56.41	623738
2024-10-02	55.63	55.72	54.18	55.05	339979
2024-10-03	55.07	55.65	53.92	55.00	467627
2024-10-04	55.96	59.98	55.30	57.81	437167
2024-10-07	57.44	58.48	55.80	57.66	717724
2024-10-08	57.66	58.12	55.62	55.92	468935
2024-10-09	55.98	57.08	54.57	55.07	428729
2024-10-10	54.50	57.51	53.62	57.33	486094
2024-10-11	56.74	58.39	56.36	58.37	322267
2024-10-14	58.24	58.45	56.68	57.62	259716
2024-10-15	57.97	61.26	57.85	59.30	347966
2024-10-16	60.07	62.45	59.00	62.38	487387
2024-10-17	61.81	63.71	60.27	63.15	437890
2024-10-18	63.36	66.70	62.71	65.67	455943
2024-10-21	64.40	64.40	62.86	63.38	402986
2024-10-22	64.06	64.23	62.48	62.87	333662
2024-10-23	62.69	63.77	61.23	63.47	301755
2024-10-24	63.68	64.75	62.56	63.74	280294
2024-10-25	64.22	64.82	61.96	62.28	272897
2024-10-28	63.98	64.43	63.08	63.80	368024
2024-10-29	62.81	62.81	59.42	60.69	570626
2024-10-30	60.33	63.61	60.24	62.96	710853
2024-10-31	56.50	65.01	54.87	65.01	948251
2024-11-01	64.82	65.95	61.94	63.01	644402
2024-11-04	63.05	66.26	62.33	65.96	381329
2024-11-05	65.51	68.62	65.43	66.25	457933
2024-11-06	69.86	74.35	66.70	73.87	838164
2024-11-07	72.94	74.41	71.10	71.11	464949
2024-11-08	71.11	74.28	70.35	73.72	450592
2024-11-11	73.30	75.87	72.84	74.83	525940
2024-11-12	74.13	74.72	72.56	74.54	330231
2024-11-13	75.04	77.26	73.84	74.54	362374
2024-11-14	75.95	77.56	74.88	76.08	310024
2024-11-15	76.25	78.19	75.79	77.69	487595
2024-11-18	77.87	77.87	74.16	74.20	405345
2024-11-19	71.70	73.58	70.33	70.79	442958
2024-11-20	70.02	73.00	69.71	72.70	346636
2024-11-21	72.58	76.03	72.56	75.17	315412
2024-11-22	75.86	79.30	75.25	79.09	376969
2024-11-25	81.50	86.94	81.50	84.01	644730
2024-11-26	83.12	84.79	80.36	80.74	285186
2024-11-27	80.77	82.55	80.26	81.02	251280
2024-11-29	80.63	83.16	80.63	81.84	167574
2024-12-02	81.84	82.00	79.55	80.77	304193
2024-12-03	80.48	80.85	78.73	79.04	218563
2024-12-04	80.42	83.34	80.25	82.90	254102
2024-12-05	84.15	86.21	80.53	81.12	243936
2024-12-06	82.47	82.90	79.42	79.84	227155
2024-12-09	81.09	84.17	80.05	82.26	285943
2024-12-10	82.34	83.82	81.08	82.78	252525
2024-12-11	83.06	87.67	83.06	86.70	387766
2024-12-12	88.00	94.45	87.06	87.34	529644
2024-12-13	87.70	87.70	84.45	84.90	774666
2024-12-16	84.92	86.17	83.09	84.42	273030
2024-12-17	84.82	85.92	83.35	83.73	268405
2024-12-18	84.80	87.96	79.61	80.85	330092
2024-12-19	81.91	84.09	80.61	82.12	184011
2024-12-20	80.57	85.56	80.57	84.47	397743
2024-12-23	84.01	87.99	83.99	87.30	258985
2024-12-24	87.21	90.34	87.00	90.34	182730
2024-12-26	88.76	92.22	88.07	91.41	309801
2024-12-27	90.57	91.66	88.88	91.11	226443
2024-12-30	91.08	92.62	88.89	92.24	245964
2024-12-31	93.00	94.53	91.60	94.12	338834
2025-01-02	95.00	96.93	91.69	91.95	268080
2025-01-03	92.14	94.03	88.95	93.93	258205
2025-01-06	95.03	100.12	94.89	98.12	428361
2025-01-07	99.66	101.00	97.36	99.12	279982
2025-01-08	97.79	100.10	94.29	99.30	258481
2025-01-10	99.72	101.71	96.74	100.94	341884
2025-01-13	98.60	100.98	94.67	97.25	310876
2025-01-14	98.99	101.00	98.01	100.97	340747
2025-01-15	103.43	105.15	101.82	102.12	290156
2025-01-16	102.00	103.87	101.49	102.34	214063
2025-01-17	104.84	105.02	102.45	102.99	208810
2025-01-21	104.03	106.87	103.18	105.30	269484
2025-01-22	105.64	106.38	103.51	104.32	268506
2025-01-23	103.87	104.46	100.87	102.00	322432
2025-01-24	101.98	104.11	100.13	102.73	192411
2025-01-27	102.01	106.16	101.81	104.24	362760
2025-01-28	102.36	104.29	100.90	103.03	248655
2025-01-29	103.18	104.60	102.38	103.36	317294
2025-01-30	102.89	105.41	102.22	104.06	281269
2025-01-31	104.26	107.57	102.08	102.43	251598
2025-02-03	99.00	100.52	97.19	97.81	455498
2025-02-04	98.64	100.88	97.57	99.11	569769
2025-02-05	97.20	97.20	80.48	83.93	1197579
2025-02-06	84.38	89.45	83.40	89.29	561180
2025-02-07	91.41	93.36	89.69	90.49	348470
2025-02-10	90.41	90.51	86.37	88.35	291718
2025-02-11	87.40	90.41	85.30	85.64	481368
2025-02-12	84.41	86.32	84.00	84.82	287399
2025-02-13	84.90	86.83	80.35	81.55	339226
2025-02-14	82.40	84.53	82.15	83.26	390634
2025-02-18	84.00	85.52	83.21	84.89	429472
2025-02-19	83.80	86.67	83.04	85.72	335047
2025-02-20	85.25	86.33	82.36	85.97	328866
2025-02-21	86.80	88.31	79.64	81.64	347019
2025-02-24	82.78	83.47	81.28	81.61	288827
2025-02-25	81.61	82.79	76.42	77.50	388372
2025-02-26	78.24	80.05	76.36	76.40	371764
2025-02-27	76.89	78.62	72.70	74.62	370206
2025-02-28	74.26	75.88	71.86	73.50	378374
2025-03-03	71.88	74.37	69.27	69.48	331613
2025-03-04	67.87	68.25	62.46	62.89	764321
2025-03-05	63.86	66.50	62.10	65.93	709477
2025-03-06	64.75	65.26	62.26	62.77	439307
2025-03-07	62.17	63.14	58.71	60.76	823623
2025-03-10	58.32	58.56	51.93	55.71	1013312
2025-03-11	55.81	58.42	55.34	56.51	621128

Explore More About ALGT

Coins representing dividend payouts and trends

ALGT Dividend History

Discover Allegiant Travel Co'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

ALGT Stock Split History

Discover Allegiant Travel Co'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

ALGT Historical Prices

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

Web Analytics