ARR Historical Prices

Summary

Key Stock Metrics

17.35

(April 16, 2024)

52-Week Low

21.93

(July 17, 2024)

52-Week High

325.60

(January 10, 2011)

All-Time High

18.48

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-12-29	309.20	309.60	306.80	308.00	9473
2010-12-30	306.80	310.00	306.40	309.60	7571
2010-12-31	309.56	314.00	308.80	312.40	7004
2011-01-03	314.00	314.00	311.20	314.00	10601
2011-01-04	314.00	317.60	314.00	317.20	8963
2011-01-05	318.00	318.00	316.00	316.80	8555
2011-01-06	317.60	321.20	317.20	321.20	10979
2011-01-07	321.60	322.00	318.00	320.40	10112
2011-01-10	322.00	325.60	321.60	322.00	17433
2011-01-11	324.80	324.80	321.20	323.20	14866
2011-01-12	321.20	323.60	318.80	322.80	13969
2011-01-13	321.20	322.00	318.80	318.80	7577
2011-01-14	320.00	322.00	318.80	320.00	7539
2011-01-18	321.20	321.20	318.80	320.40	5685
2011-01-19	320.80	320.80	316.00	317.60	5644
2011-01-20	316.40	318.00	307.60	309.20	13838
2011-01-21	302.40	306.00	301.60	303.20	70781
2011-01-24	305.20	308.00	304.40	307.20	19801
2011-01-25	308.00	308.00	304.80	305.96	11996
2011-01-26	307.20	310.00	306.00	310.00	11379
2011-01-27	311.20	312.36	308.80	310.80	10866
2011-01-28	312.00	313.60	311.20	312.80	11353
2011-01-31	314.80	314.80	312.00	312.80	10352
2011-02-01	312.80	318.00	312.80	316.80	14459
2011-02-02	315.60	319.60	314.00	314.40	24118
2011-02-03	305.20	305.60	302.80	303.60	107289
2011-02-04	303.60	306.00	303.60	304.40	25467
2011-02-07	306.00	306.00	304.40	306.00	24108
2011-02-08	305.60	308.00	304.72	308.00	22750
2011-02-09	308.00	309.60	304.80	305.20	40091
2011-02-10	306.80	307.20	304.00	304.00	27630
2011-02-11	301.60	303.20	295.20	300.80	14443
2011-02-14	299.60	301.20	292.80	298.00	23378
2011-02-15	297.20	297.60	292.40	293.20	12600
2011-02-16	294.00	294.00	277.60	287.60	65227
2011-02-17	288.80	291.60	286.40	290.40	13557
2011-02-18	289.60	292.00	288.40	292.00	12594
2011-02-22	292.80	292.80	288.00	288.80	12260
2011-02-23	289.20	289.60	285.20	285.60	11264
2011-02-24	284.80	288.40	284.40	286.40	7562
2011-02-25	288.80	292.96	287.20	291.60	8729
2011-02-28	293.20	298.00	290.80	295.20	13469
2011-03-01	297.60	298.00	294.00	296.00	8695
2011-03-02	297.20	298.00	295.20	296.80	7601
2011-03-03	298.40	298.40	296.00	296.40	10641
2011-03-04	297.20	298.00	295.20	296.00	12311
2011-03-07	296.80	298.80	296.80	297.60	10946
2011-03-08	298.80	300.00	298.00	298.40	13950
2011-03-09	299.20	301.20	298.40	300.80	14836
2011-03-10	300.00	302.40	296.00	300.80	27423
2011-03-11	297.20	297.20	291.20	295.20	15954
2011-03-14	294.40	296.00	292.00	293.20	11896
2011-03-15	291.20	293.20	288.80	292.00	11831
2011-03-16	292.80	294.00	288.80	290.00	9135
2011-03-17	291.60	295.20	290.00	293.20	8299
2011-03-18	295.20	295.20	290.00	290.40	9721
2011-03-21	293.60	297.20	292.80	295.60	10388
2011-03-22	296.80	298.40	295.20	297.60	10799
2011-03-23	297.60	300.00	292.00	297.60	9778
2011-03-24	299.60	300.40	297.60	299.60	7840
2011-03-25	301.20	301.20	296.40	297.20	13474
2011-03-28	298.80	300.00	297.60	299.60	6883
2011-03-29	300.00	301.60	299.20	299.20	9371
2011-03-30	301.20	302.00	300.00	301.60	12551
2011-03-31	302.00	304.00	300.40	302.80	15143
2011-04-01	304.80	306.80	303.24	306.80	17886
2011-04-04	309.20	309.60	306.80	309.20	29548
2011-04-05	310.80	310.80	307.20	308.40	29307
2011-04-06	310.80	312.00	306.00	306.00	44679
2011-04-07	306.40	310.00	306.00	306.40	34990
2011-04-08	291.60	293.20	286.00	286.40	561109
2011-04-11	288.80	291.60	288.00	290.00	68547
2011-04-12	291.60	291.60	287.20	290.40	65168
2011-04-13	286.00	287.60	284.00	286.00	36803
2011-04-14	286.80	289.20	285.20	286.80	33942
2011-04-15	288.40	289.60	287.60	289.60	30520
2011-04-18	289.20	290.00	288.00	290.00	26541
2011-04-19	290.00	291.60	288.80	290.80	23155
2011-04-20	291.20	293.60	290.40	292.00	29694
2011-04-21	293.20	295.60	292.40	294.80	28234
2011-04-25	295.60	296.00	293.20	294.80	33004
2011-04-26	295.20	296.00	294.40	295.60	25174
2011-04-27	295.60	297.60	295.60	297.20	28245
2011-04-28	298.00	298.80	296.00	296.00	34257
2011-04-29	297.20	297.60	296.40	297.20	30015
2011-05-02	299.20	299.80	298.00	298.40	34264
2011-05-03	299.60	300.80	298.40	300.00	42389
2011-05-04	298.40	304.00	297.60	303.20	54915
2011-05-05	304.80	305.60	302.00	303.20	43822
2011-05-06	305.20	305.20	299.60	303.60	35392
2011-05-09	304.00	306.00	302.00	306.00	34516
2011-05-10	307.20	307.60	304.80	306.40	68082
2011-05-11	303.20	305.60	301.20	304.80	41247
2011-05-12	304.80	307.60	302.00	303.20	48104
2011-05-13	304.40	306.00	301.20	303.60	28057
2011-05-16	304.40	304.80	301.60	302.40	29475
2011-05-17	303.20	304.80	301.60	302.80	40805
2011-05-18	304.40	304.80	302.40	304.80	33814
2011-05-19	304.80	305.60	303.20	305.60	37079
2011-05-20	305.20	307.20	304.40	306.80	29116
2011-05-23	304.80	306.80	303.20	303.20	37528
2011-05-24	304.80	305.60	302.00	302.40	51060
2011-05-25	302.40	304.40	301.60	301.60	35281
2011-05-26	302.40	307.20	302.00	305.60	32798
2011-05-27	305.60	307.60	304.80	307.60	33358
2011-05-31	308.00	309.20	305.60	305.60	135029
2011-06-01	295.20	300.00	292.80	298.00	584259
2011-06-02	300.00	304.00	296.40	304.00	126592
2011-06-03	300.80	304.00	300.40	302.40	56309
2011-06-06	303.60	304.00	302.00	302.80	66948
2011-06-07	303.20	306.40	302.00	305.60	69664
2011-06-08	306.00	310.00	305.20	310.00	60296
2011-06-09	310.00	311.20	307.60	310.80	70994
2011-06-10	310.80	310.80	305.20	308.00	74633
2011-06-13	304.80	306.00	300.00	303.60	64150
2011-06-14	305.20	306.00	302.80	306.00	50889
2011-06-15	306.00	306.00	303.60	305.20	33882
2011-06-16	305.20	305.60	300.40	303.60	35538
2011-06-17	302.40	303.20	297.60	298.80	62556
2011-06-20	298.80	299.20	296.80	298.80	74604
2011-06-21	300.40	300.40	293.60	296.00	121042
2011-06-22	296.80	299.60	291.20	298.00	88493
2011-06-23	297.60	298.40	294.00	295.20	99821
2011-06-24	296.00	296.00	290.00	291.20	235796
2011-06-27	292.80	294.80	291.60	294.40	53476
2011-06-28	294.40	295.20	292.00	294.40	46885
2011-06-29	295.20	296.40	294.00	294.80	47878
2011-06-30	294.80	295.20	293.60	294.00	74379
2011-07-01	294.40	297.60	293.20	296.40	62766
2011-07-05	296.80	300.40	296.40	300.00	77258
2011-07-06	300.00	304.40	300.00	304.00	112549
2011-07-07	304.40	306.80	304.40	305.20	100824
2011-07-08	305.60	307.60	304.00	306.80	78019
2011-07-11	306.80	308.20	305.60	306.40	92281
2011-07-12	305.20	307.20	302.80	303.60	99071
2011-07-13	300.00	301.20	298.00	299.60	67654
2011-07-14	299.60	299.60	295.20	295.20	63536
2011-07-15	295.60	298.00	295.60	296.00	34091
2011-07-18	295.20	296.00	292.00	293.60	73002
2011-07-19	294.80	299.20	294.80	298.80	37051
2011-07-20	299.60	302.40	298.40	301.60	41623
2011-07-21	301.60	302.80	300.00	300.80	39465
2011-07-22	302.00	303.20	300.80	302.80	32472
2011-07-25	299.20	300.00	296.00	297.20	59728
2011-07-26	297.60	297.60	292.40	295.60	66483
2011-07-27	292.80	294.80	289.20	289.60	98594
2011-07-28	291.20	294.80	289.20	292.00	53519
2011-07-29	290.00	291.20	272.00	289.60	185351
2011-08-01	301.60	302.80	296.00	301.20	113801
2011-08-02	301.20	302.80	300.00	300.40	70938
2011-08-03	301.60	304.00	298.80	304.00	76032
2011-08-04	302.80	304.00	292.40	292.40	90629
2011-08-05	294.40	299.20	284.40	296.00	98207
2011-08-08	281.20	292.80	280.40	281.60	117019
2011-08-09	285.20	303.20	285.20	303.20	129146
2011-08-10	300.00	304.00	297.20	298.40	117387
2011-08-11	295.20	303.60	295.20	302.40	89510
2011-08-12	302.00	302.80	298.00	300.40	62013
2011-08-15	301.20	304.80	300.40	302.40	72895
2011-08-16	300.00	302.00	298.80	300.40	55689
2011-08-17	300.80	303.20	300.40	301.60	48269
2011-08-18	298.80	302.00	295.60	297.60	103019
2011-08-19	294.80	302.00	294.80	296.40	62064
2011-08-22	298.80	299.60	295.20	296.80	51522
2011-08-23	298.40	302.00	296.00	302.00	59186
2011-08-24	301.20	301.60	296.00	298.80	66332
2011-08-25	299.20	299.60	290.00	290.00	117506
2011-08-26	290.80	295.20	287.20	293.20	58389
2011-08-29	296.80	298.40	294.80	297.20	40817
2011-08-30	296.40	299.60	295.20	298.40	49168
2011-08-31	299.20	300.80	295.60	299.60	81929
2011-09-01	298.00	298.40	292.00	294.00	93296
2011-09-02	291.20	292.40	288.40	292.00	96901
2011-09-06	288.40	294.80	287.20	294.40	58860
2011-09-07	296.00	296.80	292.50	295.20	69970
2011-09-08	297.20	298.00	295.60	296.40	50192
2011-09-09	296.00	298.80	296.00	297.20	85779
2011-09-12	297.20	299.60	296.00	297.60	100461
2011-09-13	293.20	294.80	289.20	292.00	71666
2011-09-14	292.00	293.20	291.20	292.00	61636
2011-09-15	292.00	292.80	291.20	292.40	39635
2011-09-16	293.60	293.60	290.00	290.40	77643
2011-09-19	288.80	290.80	287.60	288.00	62489
2011-09-20	290.80	290.80	286.80	286.80	53523
2011-09-21	287.20	288.60	280.80	280.80	60382
2011-09-22	278.40	280.00	272.00	274.40	108828
2011-09-23	273.20	277.20	268.40	269.20	69475
2011-09-26	274.80	275.20	270.00	271.60	46729
2011-09-27	275.60	278.00	272.80	274.00	51939
2011-09-28	275.60	279.60	271.20	271.20	38047
2011-09-29	276.40	278.00	270.00	272.80	49796
2011-09-30	273.20	274.00	270.80	272.00	40117
2011-10-03	272.00	272.00	216.80	236.40	231673
2011-10-04	223.60	249.60	216.00	248.80	210765
2011-10-05	255.20	262.80	250.00	260.40	78691
2011-10-06	264.80	279.20	264.40	279.20	75347
2011-10-07	281.20	283.20	266.40	273.60	67274
2011-10-10	277.80	283.60	274.80	283.60	59467
2011-10-11	282.00	282.40	278.40	280.40	61938
2011-10-12	275.60	276.00	269.20	273.60	45739
2011-10-13	272.00	273.60	269.60	271.60	24538
2011-10-14	272.40	273.60	269.60	272.40	25416
2011-10-17	270.80	273.60	268.40	272.00	34613
2011-10-18	271.60	272.80	268.40	272.00	40777
2011-10-19	272.40	272.40	269.60	269.60	34605
2011-10-20	270.00	272.00	266.80	272.00	34956
2011-10-21	272.00	273.20	270.00	271.20	30440
2011-10-24	270.00	279.20	269.20	279.20	39073
2011-10-25	279.20	279.60	271.60	276.00	25160
2011-10-26	277.20	280.80	276.80	280.00	22742
2011-10-27	282.80	285.60	280.80	282.40	58086
2011-10-28	284.40	290.00	284.00	289.20	41583
2011-10-31	288.00	292.80	285.60	286.00	50343
2011-11-01	281.60	287.60	281.20	284.00	54496
2011-11-02	288.00	290.80	285.60	290.80	37452
2011-11-03	288.80	289.60	284.00	286.00	48828
2011-11-04	286.80	288.00	284.00	287.20	33955
2011-11-07	288.40	290.00	287.20	289.60	43116
2011-11-08	290.40	291.60	287.20	287.60	66759
2011-11-09	286.80	290.00	285.20	285.20	74038
2011-11-10	282.40	283.20	278.40	279.60	43468
2011-11-11	280.00	280.00	273.60	278.40	46612
2011-11-14	276.80	278.40	274.00	274.80	45081
2011-11-15	275.20	278.00	274.80	277.60	21982
2011-11-16	276.00	283.20	276.00	279.20	28425
2011-11-17	278.80	280.00	276.00	277.20	30554
2011-11-18	278.00	280.00	277.20	279.20	16611
2011-11-21	276.80	277.60	274.00	276.00	27902
2011-11-22	276.00	280.40	275.20	279.20	26701
2011-11-23	279.20	279.20	276.00	276.00	18294
2011-11-25	276.00	279.20	276.00	276.00	13891
2011-11-28	280.00	282.00	278.00	281.60	29570
2011-11-29	282.40	282.80	278.80	282.00	23636
2011-11-30	284.40	285.60	282.00	285.60	40102
2011-12-01	285.60	286.00	281.60	284.00	28582
2011-12-02	285.60	285.60	283.20	284.00	28443
2011-12-05	285.20	286.40	284.40	285.20	31313
2011-12-06	285.20	286.80	284.40	286.80	27410
2011-12-07	287.60	287.60	285.20	286.80	35712
2011-12-08	278.00	280.00	277.20	280.00	331417
2011-12-09	279.20	284.00	279.20	284.00	67115
2011-12-12	282.40	284.00	281.31	282.80	50268
2011-12-13	279.20	279.20	274.80	276.40	65574
2011-12-14	276.00	276.80	273.60	276.80	47752
2011-12-15	277.60	277.60	276.40	277.20	26246
2011-12-16	277.60	280.80	274.00	280.80	111297
2011-12-19	282.40	282.40	275.60	275.60	57156
2011-12-20	278.00	280.40	275.60	280.40	67316
2011-12-21	280.80	280.80	277.60	277.60	38179
2011-12-22	278.80	279.20	276.80	277.60	55357
2011-12-23	278.80	278.80	277.60	278.40	30664
2011-12-27	278.80	280.80	278.40	279.20	44233
2011-12-28	280.80	281.20	279.60	280.00	81451
2011-12-29	281.60	282.00	280.40	281.20	45602
2011-12-30	281.20	283.20	280.80	282.00	60522
2012-01-03	283.20	286.00	282.80	285.60	67216
2012-01-04	284.40	286.80	284.40	286.00	48754
2012-01-05	286.00	287.20	285.20	285.60	58010
2012-01-06	286.80	287.20	286.00	286.80	65486
2012-01-09	288.00	288.80	287.20	288.00	95250
2012-01-10	282.80	284.40	282.40	283.20	268752
2012-01-11	279.60	281.60	279.60	281.20	104965
2012-01-12	281.20	282.80	280.80	282.40	41998
2012-01-13	282.40	282.80	281.60	282.00	25553
2012-01-17	282.80	282.80	281.20	282.40	58169
2012-01-18	282.80	282.80	281.20	281.60	48709
2012-01-19	282.00	282.00	280.00	280.00	87035
2012-01-20	281.20	281.60	280.40	281.60	46130
2012-01-23	281.60	284.00	281.20	283.20	49968
2012-01-24	283.20	284.00	282.40	283.20	54339
2012-01-25	282.80	284.40	282.40	283.20	83742
2012-01-26	284.80	286.40	283.60	285.60	113337
2012-01-27	285.60	287.20	285.20	287.20	87506
2012-01-30	286.40	288.00	286.40	287.60	75853
2012-01-31	288.00	288.40	287.60	288.40	125794
2012-02-01	288.40	290.80	286.80	287.60	141812
2012-02-02	289.20	290.00	287.60	288.00	103084
2012-02-03	280.00	281.60	279.60	281.20	979424
2012-02-06	281.20	282.00	280.40	280.80	157482
2012-02-07	281.20	282.40	280.80	281.60	119171
2012-02-08	282.40	284.40	282.00	282.40	119072
2012-02-09	284.00	284.00	282.80	283.60	76719
2012-02-10	283.20	284.40	281.60	284.40	145799
2012-02-13	280.40	282.40	280.40	281.60	133543
2012-02-14	282.00	282.00	280.00	281.60	113742
2012-02-15	281.60	281.60	280.40	280.80	60407
2012-02-16	280.40	281.20	280.00	280.80	71269
2012-02-17	280.80	281.20	280.40	280.80	52784
2012-02-21	282.00	283.60	281.20	283.20	141166
2012-02-22	282.75	283.60	282.00	282.80	54460
2012-02-23	282.80	284.00	282.80	283.60	94396
2012-02-24	284.00	284.40	283.20	284.40	72912
2012-02-27	284.40	284.40	282.00	282.40	116917
2012-02-28	282.80	284.00	282.40	282.40	84661
2012-02-29	282.80	283.20	280.40	282.80	232525
2012-03-01	282.40	283.60	280.80	283.60	88491
2012-03-02	283.20	284.00	282.80	283.20	92871
2012-03-05	284.00	286.00	283.20	285.20	120313
2012-03-06	284.80	285.20	283.60	283.60	86474
2012-03-07	282.40	285.60	282.40	285.60	123138
2012-03-08	284.00	284.80	283.20	284.40	144122
2012-03-09	274.80	276.80	274.40	276.00	1276780
2012-03-12	276.80	277.60	275.20	276.40	243252
2012-03-13	273.60	274.40	272.00	274.00	221356
2012-03-14	273.40	274.00	256.00	266.40	353616
2012-03-15	268.40	270.80	266.80	269.60	99886
2012-03-16	269.60	270.00	266.00	266.00	138977
2012-03-19	267.20	267.60	265.20	266.00	112513
2012-03-20	265.40	266.00	264.00	265.20	105163
2012-03-21	267.60	269.20	266.00	268.40	94167
2012-03-22	268.40	269.20	265.60	266.40	66980
2012-03-23	266.80	267.60	266.00	267.60	61037
2012-03-26	269.20	269.20	267.20	267.20	71345
2012-03-27	267.60	268.00	266.80	267.60	82448
2012-03-28	268.00	268.00	266.00	266.40	73436
2012-03-29	266.80	267.60	265.60	267.20	79459
2012-03-30	267.60	270.00	267.60	270.00	224687
2012-04-02	271.20	274.00	270.00	273.20	114819
2012-04-03	274.00	275.20	273.60	274.80	76275
2012-04-04	274.00	274.40	273.20	273.60	79746
2012-04-05	273.60	275.20	272.00	272.80	81998
2012-04-09	272.00	274.00	272.00	274.00	98943
2012-04-10	275.20	275.20	272.00	272.00	112604
2012-04-11	272.80	274.40	272.80	274.00	97957
2012-04-12	270.80	271.60	268.00	271.20	88064
2012-04-13	270.40	271.60	268.40	268.80	73458
2012-04-16	270.00	270.40	268.40	269.20	55704
2012-04-17	271.20	271.20	268.80	270.40	46428
2012-04-18	270.00	271.20	269.40	270.00	62016
2012-04-19	270.00	270.40	269.20	269.20	68796
2012-04-20	270.40	271.60	270.40	271.60	57783
2012-04-23	270.40	273.20	270.00	272.00	65819
2012-04-24	273.20	275.20	272.00	275.20	89467
2012-04-25	275.60	276.80	274.40	276.40	102644
2012-04-26	276.40	276.80	275.20	276.40	87107
2012-04-27	277.20	278.00	276.40	278.00	73799
2012-04-30	278.40	280.00	277.60	279.20	119840
2012-05-01	279.20	279.60	278.40	278.80	88038
2012-05-02	278.80	280.00	278.40	279.60	69046
2012-05-03	280.00	281.20	279.60	280.40	101202
2012-05-04	280.80	280.80	279.20	279.60	67829
2012-05-07	279.60	280.00	278.80	279.60	80685
2012-05-08	280.00	280.80	278.80	280.00	117510
2012-05-09	280.00	282.00	280.00	280.80	129149
2012-05-10	282.00	282.00	280.80	281.60	137925
2012-05-11	278.40	278.80	277.20	277.60	96392
2012-05-14	276.00	278.00	275.60	276.00	110475
2012-05-15	276.40	276.80	272.40	272.40	90639
2012-05-16	273.20	276.80	272.80	274.80	83836
2012-05-17	276.00	276.00	270.00	270.80	106843
2012-05-18	272.00	273.60	270.00	270.00	87330
2012-05-21	270.80	274.40	269.60	274.40	66454
2012-05-22	275.20	276.40	274.00	274.00	57899
2012-05-23	273.20	276.00	270.80	275.60	59726
2012-05-24	275.60	276.00	274.80	276.00	46655
2012-05-25	276.00	278.00	275.60	278.00	44700
2012-05-29	278.40	279.60	278.00	279.60	70712
2012-05-30	279.20	280.00	278.00	278.40	61405
2012-05-31	279.60	279.60	278.00	279.20	59601
2012-06-01	277.60	279.20	277.20	277.60	63442
2012-06-04	278.40	278.80	277.60	278.40	77507
2012-06-05	278.80	280.80	277.98	280.80	101816
2012-06-06	280.80	282.00	280.40	281.20	99135
2012-06-07	281.60	282.00	278.80	279.60	91642
2012-06-08	280.40	282.00	280.00	282.00	125437
2012-06-11	282.00	282.40	280.00	280.00	166741
2012-06-12	281.60	281.60	280.40	281.60	139619
2012-06-13	276.80	278.40	276.40	276.40	98472
2012-06-14	277.20	280.00	276.40	280.00	87068
2012-06-15	279.60	280.00	278.40	280.00	103464
2012-06-18	279.60	280.00	278.00	278.80	86513
2012-06-19	278.80	280.80	278.40	280.00	81852
2012-06-20	280.40	280.80	277.60	278.00	125058
2012-06-21	279.20	279.60	278.00	278.40	91881
2012-06-22	279.20	280.53	278.40	280.40	129072
2012-06-25	279.60	280.80	278.40	278.80	93477
2012-06-26	279.60	280.80	278.80	280.00	75984
2012-06-27	280.80	282.00	280.40	282.00	102747
2012-06-28	281.60	282.80	281.20	282.00	102840
2012-06-29	283.60	284.40	282.80	284.40	113229
2012-07-02	284.40	288.80	284.40	288.80	164796
2012-07-03	288.80	295.20	288.80	291.20	198412
2012-07-05	291.20	296.40	291.20	294.00	174884
2012-07-06	292.80	296.80	292.80	295.60	118547
2012-07-09	296.40	299.60	296.40	297.60	265833
2012-07-10	289.60	292.00	288.80	292.00	1639741
2012-07-11	292.80	293.60	290.40	293.20	297635
2012-07-12	289.40	290.80	288.40	289.60	219598
2012-07-13	291.60	291.60	290.40	291.20	149145
2012-07-16	292.00	294.00	291.60	293.20	152004
2012-07-17	294.40	296.80	294.00	296.80	181890
2012-07-18	295.00	295.60	294.00	294.40	123044
2012-07-19	295.60	296.00	294.00	294.40	101926
2012-07-20	294.40	298.00	294.00	298.00	133013
2012-07-23	295.60	298.00	294.00	297.60	155502
2012-07-24	298.40	299.60	296.40	297.60	123912
2012-07-25	298.80	301.20	297.60	299.60	150524
2012-07-26	301.60	302.80	300.80	302.00	98752
2012-07-27	302.80	306.80	302.40	306.80	154016
2012-07-30	307.20	312.00	307.20	310.00	207749
2012-07-31	311.20	312.80	297.60	306.40	477940
2012-08-01	306.00	319.20	305.60	306.00	382335
2012-08-02	308.80	310.40	306.80	308.00	183747
2012-08-03	298.80	301.60	297.60	299.20	1890214
2012-08-06	301.20	301.60	298.40	298.80	293747
2012-08-07	299.20	299.60	288.40	297.60	400253
2012-08-08	297.20	298.40	296.40	298.00	179698
2012-08-09	298.80	299.60	298.00	299.20	168515
2012-08-10	300.80	300.80	299.20	299.60	254167
2012-08-13	296.80	299.20	296.80	297.60	172498
2012-08-14	298.00	299.60	296.88	299.60	274076
2012-08-15	298.80	300.40	298.00	299.20	183929
2012-08-16	298.40	299.20	294.80	296.40	235757
2012-08-17	295.20	296.40	289.60	294.80	414190
2012-08-20	294.80	295.60	291.20	293.20	256356
2012-08-21	294.40	294.80	290.00	290.80	263015
2012-08-22	291.60	291.60	284.80	289.60	359814
2012-08-23	290.00	293.20	288.60	291.60	213696
2012-08-24	292.40	293.60	291.20	292.80	109060
2012-08-27	293.20	293.60	292.40	292.80	117590
2012-08-28	293.20	294.80	292.00	294.40	154885
2012-08-29	294.40	298.40	294.40	298.00	151457
2012-08-30	298.80	300.00	296.80	297.60	175798
2012-08-31	299.20	299.60	296.40	298.40	359337
2012-09-04	300.00	300.00	298.40	299.60	207300
2012-09-05	300.40	301.60	299.60	301.60	211408
2012-09-06	301.60	303.20	301.20	302.40	289834
2012-09-07	303.20	304.40	302.00	302.40	285077
2012-09-10	304.00	304.00	302.20	303.20	180776
2012-09-11	303.20	304.40	303.20	304.40	267443
2012-09-12	300.40	300.80	298.40	299.20	232555
2012-09-13	299.20	302.40	298.40	300.80	211673
2012-09-14	298.40	303.60	298.40	301.20	310058
2012-09-17	300.80	300.80	298.80	299.20	173182
2012-09-18	299.60	299.60	297.20	297.60	230342
2012-09-19	298.00	300.40	297.20	299.20	165947
2012-09-20	299.20	299.60	298.40	299.20	87587
2012-09-21	300.00	304.00	300.00	303.20	279069
2012-09-24	304.00	306.00	303.20	304.80	207027
2012-09-25	304.80	306.40	302.40	302.40	184776
2012-09-26	302.40	307.20	302.40	303.60	245010
2012-09-27	305.60	305.60	303.20	304.80	103611
2012-09-28	304.00	306.80	303.60	306.40	120796
2012-10-01	306.40	307.20	305.20	305.60	132885
2012-10-02	306.40	306.80	305.60	306.40	143451
2012-10-03	307.20	307.60	306.00	306.80	142600
2012-10-04	307.60	308.00	306.00	306.40	155346
2012-10-05	307.60	308.00	307.20	308.00	125859
2012-10-08	308.00	308.40	307.60	307.60	124217
2012-10-09	308.00	308.40	302.00	302.40	253269
2012-10-10	304.00	304.00	289.60	300.40	637975
2012-10-11	296.00	298.80	293.60	294.00	229628
2012-10-12	295.20	295.60	288.00	288.00	285484
2012-10-15	282.40	283.20	262.80	276.00	870744
2012-10-16	276.00	281.20	274.80	280.40	231882
2012-10-17	280.80	286.80	280.80	285.60	190885
2012-10-18	286.40	287.60	285.60	286.40	144124
2012-10-19	286.40	286.40	281.20	281.60	151774
2012-10-22	284.00	284.00	280.00	282.40	90145
2012-10-23	281.20	282.00	278.40	280.80	107545
2012-10-24	280.80	284.00	279.60	283.20	107889
2012-10-25	284.40	284.80	281.20	284.40	91927
2012-10-26	283.20	284.80	281.20	281.60	66945
2012-10-31	282.40	288.00	282.40	288.00	174798
2012-11-01	289.20	289.20	286.80	287.20	173365
2012-11-02	289.60	290.00	285.20	285.60	134772
2012-11-05	287.60	288.00	283.20	287.60	102174
2012-11-06	287.60	287.60	283.20	284.80	153293
2012-11-07	282.40	282.80	272.00	277.60	403956
2012-11-08	280.00	283.60	278.40	279.20	171987
2012-11-09	278.40	280.80	274.00	278.80	139209
2012-11-12	280.00	280.00	277.20	278.40	138725
2012-11-13	274.00	274.00	262.40	263.60	403935
2012-11-14	262.40	265.20	241.60	243.60	754358
2012-11-15	234.00	262.40	228.00	256.40	560450
2012-11-16	264.00	274.40	262.00	270.00	345222
2012-11-19	277.20	278.80	270.40	271.60	176729
2012-11-20	271.60	272.80	264.00	268.40	161879
2012-11-21	269.60	272.00	266.00	267.20	94442
2012-11-23	267.60	270.80	267.60	270.80	42536
2012-11-26	275.60	275.60	270.80	274.40	144413
2012-11-27	275.60	276.80	272.40	275.20	96527
2012-11-28	275.60	276.40	273.60	276.00	82014
2012-11-29	276.80	280.00	275.60	278.40	116173
2012-11-30	279.60	280.80	278.80	280.00	129093
2012-12-03	281.20	281.20	279.20	280.40	86138
2012-12-04	279.60	282.80	279.20	281.20	133663
2012-12-05	281.20	281.60	278.40	278.80	121700
2012-12-06	278.80	280.80	278.80	279.20	104958
2012-12-07	280.80	281.20	277.20	279.20	125833
2012-12-10	279.60	281.60	278.80	281.60	149571
2012-12-11	282.00	282.40	278.80	280.00	170676
2012-12-12	276.40	276.40	272.40	272.40	187597
2012-12-13	273.60	274.40	268.00	269.20	161649
2012-12-14	268.80	269.60	261.20	264.00	239353
2012-12-17	264.40	266.80	263.60	265.60	141103
2012-12-18	266.80	267.20	261.60	262.80	224253
2012-12-19	264.00	269.60	262.80	268.00	172302
2012-12-20	268.40	270.00	265.60	266.80	126226
2012-12-21	260.40	266.80	259.20	266.80	283847
2012-12-24	263.20	266.00	262.80	263.20	66468
2012-12-26	263.60	265.60	262.80	262.80	79802
2012-12-27	263.20	264.40	256.80	261.20	144557
2012-12-28	260.00	260.40	258.80	258.80	117590
2012-12-31	258.00	259.60	256.00	258.80	202803
2013-01-02	264.40	271.60	263.60	271.20	220936
2013-01-03	271.60	276.76	270.80	274.00	189657
2013-01-04	275.60	280.00	275.60	280.00	205408
2013-01-07	280.40	280.40	278.00	280.40	119497
2013-01-08	279.60	280.40	278.80	280.00	101535
2013-01-09	280.00	280.40	279.20	280.00	106182
2013-01-10	279.60	280.40	278.80	279.20	125600
2013-01-11	275.60	277.60	275.60	277.20	78938
2013-01-14	277.20	278.40	274.00	274.80	87296
2013-01-15	274.80	276.00	274.00	274.40	73328
2013-01-16	274.40	275.60	274.40	274.80	68545
2013-01-17	275.20	277.60	274.80	276.80	81825
2013-01-18	277.20	277.60	276.00	276.80	64425
2013-01-22	277.60	280.00	276.80	280.00	112172
2013-01-23	280.00	280.00	278.80	279.60	83084
2013-01-24	279.60	279.60	278.00	278.40	78660
2013-01-25	279.60	279.60	278.40	279.60	73107
2013-01-28	280.00	281.60	278.80	281.60	108104
2013-01-29	280.80	283.60	280.80	283.20	102278
2013-01-30	283.60	284.80	283.20	284.80	92792
2013-01-31	284.80	287.60	284.00	287.20	131791
2013-02-01	287.60	287.60	284.00	285.20	134873
2013-02-04	284.80	286.80	284.00	284.80	101531
2013-02-05	285.20	286.40	284.40	286.40	70543
2013-02-06	286.40	287.20	285.60	287.20	100004
2013-02-07	287.60	287.60	284.00	284.00	125795
2013-02-08	285.20	285.60	281.60	281.60	187380
2013-02-11	283.60	284.80	282.00	282.00	208464
2013-02-12	283.60	284.60	282.40	284.40	147147
2013-02-13	282.00	284.00	281.20	283.60	144375
2013-02-14	269.20	270.80	264.80	268.00	2531095
2013-02-15	263.60	265.60	262.00	264.00	840562
2013-02-19	265.60	266.40	264.80	266.00	276304
2013-02-20	266.80	267.20	262.00	262.00	275706
2013-02-21	261.40	262.00	258.40	260.80	301415
2013-02-22	262.00	266.00	261.80	265.60	161104
2013-02-25	267.20	267.60	262.40	263.20	230952
2013-02-26	263.00	264.40	259.20	263.60	220212
2013-02-27	263.60	265.60	262.40	265.60	308218
2013-02-28	264.40	267.60	264.00	267.60	495666
2013-03-01	267.20	267.60	265.60	266.40	124739
2013-03-04	267.60	268.40	266.40	266.80	178385
2013-03-05	268.40	268.40	267.20	268.00	139416
2013-03-06	268.40	269.20	267.20	268.00	188122
2013-03-07	268.00	269.20	267.20	268.80	164895
2013-03-08	269.60	270.00	268.80	268.80	170106
2013-03-11	269.60	270.00	269.20	270.00	143058
2013-03-12	269.60	270.00	269.20	270.00	190883
2013-03-13	263.60	264.40	259.60	262.40	359290
2013-03-14	262.00	263.20	248.80	250.80	857673
2013-03-15	250.40	255.60	246.00	254.80	640315
2013-03-18	253.20	256.00	252.20	253.60	195730
2013-03-19	254.80	255.60	249.60	249.60	184468
2013-03-20	249.60	252.00	249.60	251.60	157718
2013-03-21	251.20	253.60	250.40	250.40	127029
2013-03-22	250.80	254.40	250.40	253.60	114509
2013-03-25	254.00	254.80	252.00	253.60	116704
2013-03-26	253.60	256.00	253.60	255.20	122727
2013-03-27	255.20	258.40	255.20	257.60	133833
2013-03-28	258.80	261.20	258.40	261.20	181792
2013-04-01	258.80	261.60	255.20	257.60	215516
2013-04-02	256.80	258.40	254.80	255.20	158932
2013-04-03	254.40	256.00	254.00	254.40	115245
2013-04-04	254.40	258.00	254.40	257.60	108579
2013-04-05	255.60	259.60	255.20	258.80	141008
2013-04-08	259.60	260.00	258.80	260.00	125842
2013-04-09	260.00	260.40	258.80	259.20	130375
2013-04-10	259.60	260.00	257.60	258.00	180857
2013-04-11	254.00	257.20	254.00	257.20	146899
2013-04-12	256.80	256.80	253.20	256.80	136888
2013-04-15	256.00	256.00	252.00	252.00	165387
2013-04-16	253.20	255.20	252.40	254.40	141624
2013-04-17	253.20	254.80	250.40	250.80	134983
2013-04-18	252.00	252.40	249.20	250.80	136486
2013-04-19	251.20	253.20	249.60	252.80	92562
2013-04-22	253.60	255.60	252.40	255.20	93164
2013-04-23	255.60	257.20	255.20	256.80	90408
2013-04-24	257.20	258.00	254.72	256.80	87802
2013-04-25	257.20	258.00	256.00	257.20	89305
2013-04-26	257.20	257.60	255.60	257.20	92629
2013-04-29	256.80	259.20	256.40	259.20	96753
2013-04-30	259.20	259.60	258.40	259.60	84296
2013-05-01	259.20	259.60	256.40	256.40	131655
2013-05-02	257.20	259.20	256.40	258.80	76602
2013-05-03	254.40	256.00	253.20	254.40	211062
2013-05-06	254.00	254.40	252.00	252.80	148574
2013-05-07	253.20	254.00	252.00	254.00	102334
2013-05-08	254.00	256.00	253.60	255.20	95751
2013-05-09	254.80	255.60	252.80	254.00	74699
2013-05-10	254.40	254.80	251.60	252.40	142221
2013-05-13	249.60	250.00	240.00	241.60	332056
2013-05-14	242.40	244.00	232.80	235.60	349962
2013-05-15	235.20	235.60	226.40	234.00	403751
2013-05-16	234.00	241.60	233.60	239.20	187367
2013-05-17	239.20	242.00	236.80	240.80	164726
2013-05-20	240.00	240.80	233.60	235.60	169652
2013-05-21	235.20	236.40	229.60	230.40	180432
2013-05-22	230.80	236.80	227.20	228.40	206681
2013-05-23	225.60	226.40	220.80	225.20	254764
2013-05-24	225.20	226.00	218.80	222.00	206070
2013-05-28	222.80	224.00	204.00	211.20	538856
2013-05-29	206.80	211.60	192.80	210.40	744839
2013-05-30	211.20	215.20	210.80	213.20	235021
2013-05-31	212.80	214.80	206.00	206.40	205843
2013-06-03	206.40	208.00	197.60	201.20	279616
2013-06-04	200.80	203.60	199.60	200.40	193201
2013-06-05	200.00	200.80	196.40	198.00	170065
2013-06-06	197.20	200.80	193.20	200.40	235533
2013-06-07	202.40	202.40	196.00	198.00	187340
2013-06-10	196.80	198.00	194.40	195.60	201640
2013-06-11	192.00	194.00	189.60	190.40	255140
2013-06-12	186.00	187.20	179.60	183.60	431763
2013-06-13	184.00	198.00	183.60	196.80	303467
2013-06-14	198.80	199.60	192.80	193.20	168675
2013-06-17	195.20	195.60	189.20	190.80	159354
2013-06-18	191.60	194.80	188.00	194.00	189891
2013-06-19	195.60	197.20	187.60	187.60	261786
2013-06-20	182.40	186.80	179.80	181.20	282047
2013-06-21	181.60	185.20	178.00	182.00	226124
2013-06-24	180.00	180.50	169.20	171.60	283349
2013-06-25	172.80	177.60	172.80	177.60	187837
2013-06-26	178.80	182.80	178.40	181.60	167462
2013-06-27	183.20	187.60	182.40	186.80	165036
2013-06-28	187.20	190.00	185.20	188.40	171714
2013-07-01	190.40	191.60	187.20	187.60	142535
2013-07-02	188.00	189.60	185.20	187.20	106390
2013-07-03	187.20	187.60	180.80	184.40	113147
2013-07-05	182.80	182.80	165.60	169.20	473963
2013-07-08	167.60	174.20	167.60	172.00	167549
2013-07-09	172.40	175.20	172.00	174.80	144970
2013-07-10	175.20	175.60	168.40	172.00	216853
2013-07-11	171.60	180.00	170.40	179.60	286061
2013-07-12	179.60	180.80	175.20	176.00	145194
2013-07-15	176.80	180.00	175.20	180.00	100596
2013-07-16	179.60	181.20	176.80	178.00	147622
2013-07-17	176.80	182.00	176.40	180.40	131219
2013-07-18	181.20	181.20	178.40	179.20	80693
2013-07-19	179.60	181.20	179.20	180.80	60386
2013-07-22	181.20	182.80	180.40	181.60	58113
2013-07-23	182.00	183.60	180.80	183.20	86093
2013-07-24	182.80	183.40	177.60	179.60	171754
2013-07-25	180.00	180.32	177.60	179.20	109553
2013-07-26	178.40	180.40	178.00	180.40	68852
2013-07-29	181.20	181.20	178.40	179.60	80950
2013-07-30	181.60	183.20	180.40	181.60	116932
2013-07-31	180.40	181.20	176.80	178.40	206710
2013-08-01	179.60	179.60	173.20	173.20	153841
2013-08-02	174.40	177.60	172.40	174.40	234167
2013-08-05	174.80	178.40	174.40	177.60	124325
2013-08-06	177.60	178.80	174.40	176.00	93319
2013-08-07	176.40	177.20	174.80	175.20	71597
2013-08-08	175.20	178.80	175.20	178.40	83856
2013-08-09	178.80	179.40	177.60	178.40	88089
2013-08-12	179.20	181.20	178.40	181.20	138247
2013-08-13	178.00	178.80	174.40	175.60	124990
2013-08-14	174.80	176.40	174.00	175.20	117924
2013-08-15	174.00	174.80	170.40	170.80	152983
2013-08-16	170.00	170.40	162.40	164.80	234752
2013-08-19	164.00	164.20	150.40	151.20	433485
2013-08-20	151.60	156.76	150.80	154.40	191142
2013-08-21	154.00	154.40	149.60	153.60	177331
2013-08-22	153.20	155.20	152.40	154.40	74298
2013-08-23	154.40	159.60	153.20	159.20	112940
2013-08-26	159.60	162.80	159.53	161.60	124608
2013-08-27	160.00	166.40	160.00	165.60	135216
2013-08-28	165.60	167.20	164.00	164.80	97954
2013-08-29	165.60	168.40	164.00	167.60	102913
2013-08-30	167.60	170.00	167.20	167.20	97454
2013-09-03	168.40	168.80	160.40	164.40	136456
2013-09-04	164.40	167.60	163.60	166.40	127057
2013-09-05	165.60	166.00	162.40	164.40	86361
2013-09-06	166.80	168.80	166.00	167.60	103968
2013-09-09	168.80	171.20	168.00	169.20	90630
2013-09-10	169.60	169.60	166.40	168.00	102896
2013-09-11	167.60	168.00	166.40	166.40	136185
2013-09-12	163.60	164.00	161.60	161.60	155345
2013-09-13	161.60	164.00	160.80	161.60	112025
2013-09-16	165.20	167.00	160.40	161.20	193428
2013-09-17	161.60	164.00	160.00	163.60	107268
2013-09-18	162.80	175.80	161.60	174.80	367814
2013-09-19	166.80	172.00	166.40	168.40	404936
2013-09-20	168.00	168.40	165.20	166.40	215070
2013-09-23	162.40	167.20	162.40	165.60	146578
2013-09-24	165.60	168.40	165.20	168.00	149801
2013-09-25	168.00	170.40	167.20	170.00	119937
2013-09-26	170.00	170.40	168.80	169.20	84315
2013-09-27	168.80	170.00	168.40	168.40	61771
2013-09-30	168.00	169.20	166.80	168.00	86891
2013-10-01	167.60	170.00	167.60	169.60	74879
2013-10-02	169.60	170.80	169.00	169.20	82526
2013-10-03	169.20	170.00	167.60	168.80	77608
2013-10-04	168.40	169.60	168.00	169.60	43059
2013-10-07	169.20	169.60	168.40	168.80	48762
2013-10-08	168.80	169.20	167.20	168.40	136005
2013-10-09	168.80	170.80	168.80	170.40	103734
2013-10-10	169.60	171.20	167.60	168.80	175057
2013-10-11	170.00	170.80	167.60	167.60	77381
2013-10-14	167.60	168.40	166.00	166.80	64808
2013-10-15	166.00	166.80	164.00	164.40	95518
2013-10-16	164.80	166.00	162.80	166.00	90028
2013-10-17	166.80	170.80	166.80	170.00	162048
2013-10-18	170.60	175.00	170.00	174.80	141817
2013-10-21	175.60	175.60	172.40	173.60	84955
2013-10-22	174.80	177.60	174.00	176.80	81835
2013-10-23	176.80	179.20	175.20	178.00	105662
2013-10-24	178.40	178.80	176.80	177.20	58658
2013-10-25	178.00	178.40	175.20	176.40	135982
2013-10-28	177.20	177.20	173.60	175.20	80902
2013-10-29	168.80	169.20	162.00	164.00	380191
2013-10-30	164.00	164.80	162.00	162.40	146600
2013-10-31	162.80	164.80	160.80	164.80	143163
2013-11-01	164.60	165.20	162.40	165.20	107003
2013-11-04	164.80	165.20	163.20	165.20	64880
2013-11-05	165.20	165.20	162.40	162.40	76882
2013-11-06	162.80	165.00	162.40	163.20	102524
2013-11-07	163.60	164.40	162.00	162.00	94627
2013-11-08	160.80	162.00	155.54	156.80	213809
2013-11-11	157.60	158.00	155.60	157.60	65283
2013-11-12	157.60	158.80	157.20	158.00	105435
2013-11-13	156.80	162.00	156.00	160.80	152842
2013-11-14	161.20	165.60	160.80	164.80	188506
2013-11-15	164.40	165.60	163.20	164.00	94949
2013-11-18	164.00	164.40	161.20	161.20	80860
2013-11-19	161.60	163.20	158.40	159.60	57997
2013-11-20	160.00	160.40	156.80	156.80	67826
2013-11-21	156.80	159.20	156.00	156.80	85566
2013-11-22	157.40	157.60	156.00	156.80	57136
2013-11-25	156.80	160.00	156.60	158.80	99067
2013-11-26	158.00	160.00	156.80	157.60	87991
2013-11-27	158.00	158.40	154.80	156.40	117126
2013-11-29	156.40	158.40	156.40	156.40	37957
2013-12-02	156.40	157.20	152.00	152.40	135699
2013-12-03	152.40	154.40	150.80	152.40	184658
2013-12-04	151.20	152.00	148.80	151.20	117852
2013-12-05	150.00	151.60	149.20	150.00	92042
2013-12-06	150.40	150.80	146.00	147.20	167696
2013-12-09	145.80	148.80	145.60	148.80	124630
2013-12-10	149.20	154.00	148.80	154.00	160667
2013-12-11	152.80	155.20	151.20	152.00	220792
2013-12-12	150.40	151.60	148.40	150.40	184611
2013-12-13	149.60	151.60	148.80	149.20	104823
2013-12-16	146.80	150.00	146.00	147.20	201821
2013-12-17	146.80	149.20	146.40	148.00	130258
2013-12-18	150.40	152.80	147.20	149.60	298062
2013-12-19	150.60	152.00	148.80	148.80	166290
2013-12-20	150.20	151.20	149.60	149.60	277956
2013-12-23	153.20	158.00	151.20	155.60	281774
2013-12-24	155.20	158.00	155.20	157.60	83973
2013-12-26	157.60	159.20	157.60	158.00	146249
2013-12-27	158.80	160.00	156.80	158.00	145253
2013-12-30	158.00	159.60	156.80	157.60	169784
2013-12-31	157.60	161.60	157.60	160.40	202615
2014-01-02	160.00	161.20	158.80	159.20	93478
2014-01-03	159.20	162.00	159.12	162.00	115165
2014-01-06	162.80	165.20	162.40	163.60	119446
2014-01-07	163.20	164.80	162.00	164.40	76172
2014-01-08	164.40	166.00	162.80	164.80	110101
2014-01-09	165.60	166.00	162.40	162.80	126460
2014-01-10	164.40	165.20	162.80	164.00	130964
2014-01-13	162.80	163.60	162.00	162.80	129555
2014-01-14	163.20	163.60	160.80	161.60	93943
2014-01-15	161.20	162.40	160.80	161.60	109578
2014-01-16	162.00	162.80	161.20	162.40	75250
2014-01-17	162.80	163.20	160.00	161.60	320677
2014-01-21	162.40	163.20	161.60	163.20	107317
2014-01-22	163.20	163.60	162.40	163.20	54538
2014-01-23	163.60	165.20	163.20	164.80	104903
2014-01-24	165.20	167.20	164.40	164.80	155411
2014-01-27	165.00	165.60	162.00	162.80	88308
2014-01-28	163.20	164.40	162.00	163.60	81152
2014-01-29	164.00	164.80	162.00	163.60	85302
2014-01-30	164.80	165.20	163.20	164.40	76681
2014-01-31	163.60	165.60	162.40	164.40	148182
2014-02-03	164.60	165.60	164.00	164.40	100512
2014-02-04	165.20	167.20	164.40	167.20	123072
2014-02-05	167.20	168.80	165.60	168.00	139071
2014-02-06	168.40	171.00	167.60	168.40	76110
2014-02-07	168.80	170.40	168.40	170.00	92659
2014-02-10	170.80	172.00	169.20	171.20	116324
2014-02-11	172.00	172.40	170.00	172.40	170477
2014-02-12	171.20	171.60	168.80	169.20	84801
2014-02-13	168.80	172.00	167.60	172.00	139935
2014-02-14	171.60	172.80	170.00	172.40	93409
2014-02-18	172.40	174.80	170.80	174.40	101835
2014-02-19	175.20	176.00	172.40	172.40	79892
2014-02-20	172.40	173.20	169.60	172.00	105778
2014-02-21	172.80	172.80	170.00	170.40	77087
2014-02-24	171.80	172.00	170.00	171.60	68502
2014-02-25	171.60	173.20	170.40	172.80	71434
2014-02-26	173.00	174.80	172.40	173.60	79994
2014-02-27	172.00	172.80	170.00	170.40	175043
2014-02-28	170.60	172.00	170.00	171.60	162886
2014-03-03	171.20	172.80	169.20	172.40	108545
2014-03-04	172.80	174.00	171.92	173.20	148900
2014-03-05	173.60	174.00	172.40	173.60	97352
2014-03-06	174.80	176.40	171.60	171.60	160575
2014-03-07	172.00	173.20	168.80	170.40	147273
2014-03-10	171.20	172.00	170.00	170.80	66090
2014-03-11	171.20	172.00	169.60	170.00	108865
2014-03-12	170.40	171.60	169.20	171.20	190473
2014-03-13	170.00	172.40	169.60	172.40	105308
2014-03-14	172.00	173.60	170.40	171.60	131174
2014-03-17	172.40	172.40	170.00	170.80	60802
2014-03-18	170.80	171.20	170.00	171.20	67589
2014-03-19	171.20	172.00	168.80	169.20	106409
2014-03-20	168.80	169.20	163.60	165.20	382342
2014-03-21	165.20	170.80	164.40	170.40	254107
2014-03-24	169.20	169.60	166.40	167.60	100125
2014-03-25	167.60	169.00	165.60	165.60	115567
2014-03-26	166.40	166.40	164.40	164.80	97729
2014-03-27	164.80	165.60	164.00	164.80	61710
2014-03-28	165.60	166.00	165.20	165.20	58497
2014-03-31	164.80	165.60	164.40	164.80	98744
2014-04-01	165.20	167.60	164.80	166.80	84850
2014-04-02	166.40	168.40	166.00	167.60	84478
2014-04-03	168.00	168.40	166.00	166.40	97180
2014-04-04	166.80	168.00	166.40	166.80	83170
2014-04-07	167.60	168.40	166.80	168.40	97099
2014-04-08	168.80	170.80	168.80	170.80	102533
2014-04-09	170.40	170.80	169.60	170.00	65488
2014-04-10	170.00	171.60	169.60	169.60	115582
2014-04-11	167.60	168.40	165.20	166.40	108938
2014-04-14	166.40	168.00	166.00	167.20	64505
2014-04-15	167.20	167.60	165.20	166.00	75227
2014-04-16	165.60	166.40	164.80	165.20	48879
2014-04-17	165.20	166.40	165.20	166.00	54823
2014-04-21	166.00	169.20	166.00	168.00	102196
2014-04-22	168.00	168.80	167.60	168.80	69679
2014-04-23	169.20	169.60	167.20	167.60	77044
2014-04-24	167.60	168.00	166.80	168.00	51174
2014-04-25	168.00	168.00	166.00	166.40	77304
2014-04-28	167.20	167.60	166.00	166.40	59316
2014-04-29	166.40	168.00	166.00	167.60	151563
2014-04-30	167.20	170.80	167.20	169.60	159626
2014-05-01	170.00	170.80	168.80	170.00	130048
2014-05-02	169.60	170.40	169.20	170.00	42696
2014-05-05	169.60	170.00	166.40	168.40	102370
2014-05-06	168.80	169.60	168.00	168.40	68405
2014-05-07	168.40	170.80	168.40	170.40	116612
2014-05-08	170.00	171.20	168.40	168.80	107589
2014-05-09	168.80	170.40	168.80	169.60	84227
2014-05-12	170.00	170.40	169.20	169.60	103748
2014-05-13	168.80	169.60	168.00	168.40	88702
2014-05-14	168.00	169.20	167.60	168.80	53759
2014-05-15	168.00	169.60	168.00	168.40	62815
2014-05-16	168.00	168.80	168.00	168.80	49541
2014-05-19	168.80	170.00	168.40	170.00	101539
2014-05-20	169.60	170.00	168.40	168.80	90326
2014-05-21	169.60	169.60	168.40	169.20	50833
2014-05-22	169.20	170.40	168.80	170.00	55407
2014-05-23	170.00	171.60	170.00	171.20	64651
2014-05-27	171.20	172.40	170.80	172.40	74552
2014-05-28	172.40	174.00	172.40	172.80	96525
2014-05-29	174.00	174.00	172.80	172.80	61784
2014-05-30	172.80	174.00	172.00	174.00	66724
2014-06-02	174.00	175.20	173.60	174.00	81532
2014-06-03	174.00	174.40	172.80	173.60	113496
2014-06-04	173.60	174.40	172.40	174.40	54699
2014-06-05	175.20	176.00	175.20	176.00	81539
2014-06-06	176.40	178.00	176.00	177.20	80380
2014-06-09	177.60	178.40	176.00	177.20	109983
2014-06-10	177.60	177.60	176.40	176.40	85042
2014-06-11	176.80	177.20	174.00	175.60	103494
2014-06-12	173.60	174.00	171.20	173.60	123862
2014-06-13	173.20	173.60	170.80	173.20	91779
2014-06-16	173.20	173.20	172.40	172.80	74564
2014-06-17	172.40	172.80	170.80	170.80	81975
2014-06-18	170.80	171.00	170.00	170.80	127731
2014-06-19	171.20	172.40	170.80	172.00	68304
2014-06-20	172.00	172.80	170.40	170.40	200104
2014-06-23	170.40	171.60	170.20	171.20	50272
2014-06-24	171.20	172.80	171.20	171.20	70297
2014-06-25	171.60	171.60	170.40	170.80	45860
2014-06-26	170.80	172.00	170.80	171.60	42417
2014-06-27	172.00	173.20	171.80	173.20	136799
2014-06-30	173.20	173.60	172.80	173.20	82711
2014-07-01	173.60	175.20	173.20	174.00	96117
2014-07-02	174.00	174.00	172.40	173.60	87122
2014-07-03	173.60	174.00	172.40	172.80	44149
2014-07-07	172.80	173.20	171.60	171.60	96243
2014-07-08	172.00	173.60	171.40	172.80	82368
2014-07-09	172.80	173.20	171.60	172.40	75709
2014-07-10	172.40	173.60	171.80	172.80	67701
2014-07-11	170.80	171.60	170.00	170.00	83065
2014-07-14	170.80	172.00	170.00	170.80	53753
2014-07-15	171.20	171.60	170.00	170.00	44416
2014-07-16	170.40	170.80	170.00	170.00	55685
2014-07-17	170.00	170.80	169.60	170.00	67696
2014-07-18	169.20	170.00	168.80	169.60	73939
2014-07-21	170.00	170.00	168.80	169.20	51587
2014-07-22	169.60	170.00	169.20	169.60	37676
2014-07-23	169.60	170.80	169.60	170.00	45838
2014-07-24	170.40	170.80	170.00	170.00	34076
2014-07-25	170.00	170.40	169.60	169.60	52421
2014-07-28	169.60	170.80	169.60	170.40	41596
2014-07-29	170.80	171.60	170.00	170.80	42696
2014-07-30	170.80	171.20	168.80	169.60	67643
2014-07-31	169.20	169.60	168.40	168.40	90533
2014-08-01	167.60	170.00	166.80	168.00	157829
2014-08-04	167.60	168.80	166.80	167.20	88784
2014-08-05	167.60	167.60	166.40	167.20	78308
2014-08-06	167.60	168.80	167.20	168.40	43789
2014-08-07	168.80	169.60	166.80	168.00	108778
2014-08-08	167.60	168.80	167.60	168.80	41544
2014-08-11	169.20	170.40	168.80	170.00	67288
2014-08-12	169.60	170.40	169.20	169.60	63976
2014-08-13	169.60	170.00	167.20	167.20	84366
2014-08-14	167.20	168.00	166.80	168.00	40929
2014-08-15	168.40	168.80	168.00	168.00	85134
2014-08-18	168.00	168.80	168.00	168.80	50626
2014-08-19	168.80	169.60	168.00	168.00	130330
2014-08-20	168.00	169.60	167.80	168.80	50231
2014-08-21	168.80	169.60	168.40	169.20	34972
2014-08-22	169.20	169.60	168.40	168.80	26217
2014-08-25	168.80	168.80	168.00	168.40	30353
2014-08-26	168.40	168.80	168.40	168.80	46386
2014-08-27	168.40	168.80	168.00	168.80	42919
2014-08-28	168.80	168.80	167.60	168.00	52721
2014-08-29	168.80	169.20	167.60	169.20	68637
2014-09-02	169.60	172.00	168.80	169.20	102919
2014-09-03	169.20	172.00	168.80	168.80	124078
2014-09-04	168.80	170.00	168.40	169.20	55180
2014-09-05	168.40	171.20	168.40	170.00	108846
2014-09-08	170.40	170.80	169.20	170.40	79928
2014-09-09	170.40	170.40	169.60	170.00	59091
2014-09-10	170.00	170.40	169.60	170.00	73483
2014-09-11	168.80	169.60	168.00	169.60	102608
2014-09-12	169.20	169.60	167.20	167.20	109604
2014-09-15	167.20	167.40	166.00	166.40	89256
2014-09-16	166.40	166.80	162.80	165.20	156865
2014-09-17	164.80	165.60	164.40	164.80	60106
2014-09-18	165.20	165.20	162.40	162.80	106219
2014-09-19	162.80	163.20	162.40	162.80	133502
2014-09-22	162.80	163.20	160.80	162.00	154462
2014-09-23	162.00	162.40	160.80	161.20	83884
2014-09-24	160.80	162.00	160.80	161.60	92176
2014-09-25	161.20	162.00	159.60	160.40	121830
2014-09-26	160.00	160.40	157.20	159.20	124775
2014-09-29	159.60	160.80	158.00	158.80	92279
2014-09-30	158.80	160.80	152.80	154.00	196624
2014-10-01	153.60	156.40	153.20	155.60	115119
2014-10-02	156.00	156.40	152.80	154.80	92266
2014-10-03	155.60	156.00	154.80	154.80	52938
2014-10-06	155.20	158.40	155.20	156.00	82157
2014-10-07	156.40	159.20	156.00	159.20	97430
2014-10-08	159.20	162.80	158.40	161.60	99177
2014-10-09	161.60	165.60	161.60	162.40	101343
2014-10-10	159.60	164.00	158.40	158.40	94802
2014-10-13	159.20	164.00	159.20	160.00	69618
2014-10-14	160.40	161.20	160.00	160.40	69845
2014-10-15	160.00	164.00	155.40	158.00	144607
2014-10-16	156.00	162.80	155.60	157.60	121392
2014-10-17	159.20	162.80	157.60	158.40	77505
2014-10-20	158.00	159.20	158.00	158.80	72854
2014-10-21	158.80	161.20	158.80	160.80	89020
2014-10-22	160.80	162.40	160.40	160.80	59524
2014-10-23	160.80	161.20	160.00	160.80	39988
2014-10-24	160.40	161.20	160.40	161.20	39335
2014-10-27	161.60	161.60	160.40	161.60	46314
2014-10-28	161.60	162.80	161.19	162.80	71809
2014-10-29	162.00	162.80	159.20	160.00	73340
2014-10-30	160.00	160.40	158.40	158.80	135716
2014-10-31	158.40	158.80	157.60	158.40	108740
2014-11-03	158.80	159.60	158.00	158.40	59298
2014-11-04	158.00	158.40	156.80	157.20	60564
2014-11-05	157.20	158.80	156.80	158.00	62795
2014-11-06	158.80	158.80	157.60	158.40	64390
2014-11-07	158.80	159.60	157.60	159.20	59799
2014-11-10	158.80	159.60	158.40	159.60	81174
2014-11-11	159.56	159.60	159.20	159.20	58074
2014-11-12	159.60	160.00	158.40	160.00	56576
2014-11-13	158.00	158.80	157.60	157.80	17981
2014-11-14	157.20	158.00	157.20	157.60	47650
2014-11-17	157.60	158.00	157.20	157.60	45044
2014-11-18	157.20	158.00	157.20	157.20	46138
2014-11-19	157.20	157.60	156.40	156.80	52761
2014-11-20	156.40	156.80	156.00	156.40	59149
2014-11-21	156.40	157.20	156.40	157.20	54344
2014-11-24	157.60	157.60	156.80	157.60	39339
2014-11-25	157.60	158.00	157.20	157.20	34136
2014-11-26	158.00	158.00	156.80	157.60	54660
2014-11-28	157.60	158.00	157.20	157.20	45706
2014-12-01	157.20	157.60	156.80	157.20	110001
2014-12-02	157.20	158.00	157.20	158.00	121479
2014-12-03	158.00	158.00	157.60	158.00	49998
2014-12-04	157.60	158.00	156.80	156.80	45728
2014-12-05	156.80	156.80	154.80	156.00	119080
2014-12-08	155.60	155.60	150.80	151.60	131521
2014-12-09	150.80	154.80	150.00	154.00	132890
2014-12-10	154.00	154.20	150.40	150.40	95403
2014-12-11	148.00	149.60	147.60	148.80	110841
2014-12-12	147.20	148.40	146.00	146.80	91202
2014-12-15	146.80	147.20	144.80	146.00	154098
2014-12-16	144.40	146.00	144.00	144.80	134718
2014-12-17	144.40	146.40	144.40	146.40	77568
2014-12-18	146.80	148.80	146.17	148.40	80699
2014-12-19	148.00	151.60	148.00	150.00	162190
2014-12-22	150.00	152.80	150.00	151.20	104272
2014-12-23	145.20	150.00	145.20	148.00	205150
2014-12-24	146.80	148.00	146.40	147.60	74453
2014-12-26	147.20	148.00	146.40	147.60	122716
2014-12-29	146.80	150.80	146.40	149.60	193032
2014-12-30	148.00	150.40	148.00	149.60	146249
2014-12-31	148.80	150.40	147.20	147.20	148879
2015-01-02	147.60	149.60	146.00	149.20	69755
2015-01-05	148.40	148.80	146.80	146.80	65099
2015-01-06	147.20	148.40	145.20	145.60	80373
2015-01-07	146.40	146.80	145.20	146.00	73107
2015-01-08	146.00	146.40	145.20	145.60	53609
2015-01-09	145.60	146.00	141.60	142.80	155867
2015-01-12	142.00	144.00	141.60	144.00	76577
2015-01-13	142.00	142.80	139.60	140.40	125939
2015-01-14	139.20	139.20	137.20	138.00	139748
2015-01-15	137.60	139.60	137.60	138.00	141496
2015-01-16	138.00	140.00	138.00	139.20	66110
2015-01-20	139.60	140.00	135.20	136.00	135282
2015-01-21	134.80	136.00	133.20	134.80	176105
2015-01-22	134.00	138.00	133.60	137.20	115500
2015-01-23	136.00	137.20	135.60	135.60	34384
2015-01-26	135.20	137.20	134.40	137.20	57751
2015-01-27	136.40	137.20	135.20	136.00	77187
2015-01-28	135.60	136.40	134.40	135.20	65602
2015-01-29	135.20	135.60	133.60	134.40	59877
2015-01-30	133.20	134.40	132.40	132.40	84808
2015-02-02	131.20	131.60	124.00	124.40	203869
2015-02-03	123.60	126.80	123.20	125.60	151091
2015-02-04	124.40	125.60	124.00	125.20	108340
2015-02-05	125.20	125.80	124.80	125.60	68761
2015-02-06	125.20	126.00	124.40	126.00	89048
2015-02-09	126.00	127.20	125.60	126.40	61136
2015-02-10	126.00	126.80	126.00	126.40	89194
2015-02-11	124.40	125.20	124.40	124.80	61392
2015-02-12	124.40	125.60	124.40	125.20	57402
2015-02-13	124.80	125.60	124.80	125.20	52206
2015-02-17	124.80	125.60	124.00	124.40	108999
2015-02-18	124.40	124.80	122.80	124.00	126645
2015-02-19	123.60	124.40	123.20	123.60	62537
2015-02-20	123.60	124.40	123.24	124.40	46783
2015-02-23	123.60	124.40	123.20	124.40	42249
2015-02-24	122.00	126.80	122.00	126.00	103880
2015-02-25	125.60	127.20	125.60	126.80	84423
2015-02-26	126.40	129.20	126.00	126.80	84492
2015-02-27	126.80	128.00	126.40	127.20	113498
2015-03-02	127.20	127.60	126.40	127.20	82555
2015-03-03	127.60	127.60	126.80	127.60	52186
2015-03-04	127.60	128.40	126.80	128.00	47288
2015-03-05	128.00	128.40	127.20	128.40	67107
2015-03-06	127.60	128.00	126.80	127.60	65217
2015-03-09	127.20	128.00	126.80	127.60	65872
2015-03-10	127.20	128.80	126.80	126.80	98998
2015-03-11	125.20	127.60	124.80	126.00	141453
2015-03-12	125.60	126.80	125.20	125.60	60942
2015-03-13	125.20	126.40	124.80	126.40	46192
2015-03-16	126.00	126.80	125.60	126.40	56969
2015-03-17	126.40	127.20	125.60	126.80	54115
2015-03-18	126.00	128.40	126.00	127.60	49005
2015-03-19	126.80	128.40	126.60	127.60	30783
2015-03-20	127.20	129.60	126.40	129.60	188739
2015-03-23	128.00	129.60	127.20	127.60	81619
2015-03-24	128.40	128.80	127.60	128.00	62563
2015-03-25	127.60	128.80	127.60	127.60	48390
2015-03-26	127.60	128.80	127.20	128.00	23243
2015-03-27	128.40	128.40	126.80	127.20	84297
2015-03-30	127.20	128.00	126.80	127.20	58875
2015-03-31	126.80	127.20	126.00	126.80	42192
2015-04-01	127.20	128.00	126.80	127.60	34957
2015-04-02	128.00	128.00	127.20	127.60	33986
2015-04-06	127.60	128.40	127.20	128.40	38962
2015-04-07	128.40	128.80	128.00	128.40	49982
2015-04-08	128.80	128.80	127.20	127.60	52065
2015-04-09	128.00	128.40	127.20	127.60	57772
2015-04-10	128.00	128.40	127.60	128.40	53148
2015-04-13	127.60	128.00	126.80	126.80	45357
2015-04-14	126.80	128.40	126.80	127.20	50128
2015-04-15	127.20	127.60	126.80	127.20	42194
2015-04-16	127.20	127.20	126.40	126.80	37164
2015-04-17	127.20	127.20	126.40	126.80	30525
2015-04-20	126.80	127.20	126.80	126.80	28934
2015-04-21	127.20	127.60	126.40	126.40	41196
2015-04-22	127.20	127.20	126.40	126.80	28563
2015-04-23	126.80	127.20	126.40	127.20	58674
2015-04-24	127.20	127.60	126.40	126.40	47655
2015-04-27	127.20	127.60	126.40	126.80	71826
2015-04-28	127.20	127.20	126.00	126.40	56878
2015-04-29	126.00	127.60	126.00	126.00	61660
2015-04-30	125.60	126.40	118.40	120.00	297870
2015-05-01	120.00	123.20	119.60	122.40	145970
2015-05-04	122.00	124.00	122.00	123.60	71557
2015-05-05	123.60	124.00	121.60	122.40	74362
2015-05-06	122.00	122.80	120.80	122.00	68598
2015-05-07	121.60	121.60	120.00	121.20	66608
2015-05-08	121.20	122.80	121.20	122.80	37343
2015-05-11	122.80	123.20	122.40	122.80	39646
2015-05-12	122.00	123.20	121.60	122.80	41776
2015-05-13	121.20	122.40	121.20	121.20	34235
2015-05-14	122.00	122.40	121.20	122.00	37212
2015-05-15	122.00	122.80	121.60	122.00	32569
2015-05-18	122.00	122.00	121.20	122.00	43216
2015-05-19	121.60	122.00	120.80	121.60	51986
2015-05-20	121.60	122.00	121.20	121.60	34794
2015-05-21	121.60	122.00	121.20	121.60	26674
2015-05-22	121.60	122.00	120.40	120.80	32775
2015-05-26	120.40	120.80	119.60	119.60	45344
2015-05-27	120.00	120.40	119.60	120.00	53449
2015-05-28	120.00	120.80	119.60	120.80	56760
2015-05-29	120.00	120.80	119.60	119.60	44274
2015-06-01	120.00	120.80	119.60	120.40	79188
2015-06-02	120.40	120.80	119.60	120.00	77646
2015-06-03	120.40	120.40	119.60	120.40	52148
2015-06-04	120.40	120.40	119.60	120.00	60600
2015-06-05	119.60	120.00	116.80	117.20	93449
2015-06-08	116.80	117.60	114.00	114.80	125570
2015-06-09	114.40	114.80	112.80	112.80	103392
2015-06-10	112.80	114.00	111.60	114.00	96344
2015-06-11	111.60	113.60	110.40	113.60	83374
2015-06-12	112.40	113.60	112.40	112.80	66851
2015-06-15	111.20	114.80	111.20	114.80	116572
2015-06-16	114.00	115.20	113.20	114.40	82647
2015-06-17	114.00	115.20	113.20	114.80	62052
2015-06-18	115.20	117.60	114.80	116.80	78137
2015-06-19	116.40	118.00	116.40	118.00	164596
2015-06-22	116.80	118.40	116.20	118.00	51826
2015-06-23	117.60	120.00	117.20	120.00	78924
2015-06-24	120.00	120.40	119.20	119.20	88472
2015-06-25	119.20	120.00	117.60	118.00	57976
2015-06-26	118.00	118.80	114.40	115.60	112651
2015-06-29	115.60	115.60	112.80	112.80	84380
2015-06-30	114.00	115.20	112.40	112.40	83092
2015-07-01	112.80	114.00	112.00	112.00	60805
2015-07-02	112.40	114.40	112.40	113.60	46812
2015-07-06	112.80	114.80	112.80	114.40	42294
2015-07-07	114.00	116.80	114.00	116.40	68407
2015-07-08	116.00	116.80	116.00	116.00	37306
2015-07-09	116.80	116.80	114.40	114.40	53157
2015-07-10	115.20	115.60	114.40	115.60	44426
2015-07-13	114.80	115.20	113.60	114.00	38503
2015-07-14	114.00	115.20	114.00	114.40	29522
2015-07-15	115.20	115.20	113.20	113.60	41569
2015-07-16	114.00	114.00	112.80	113.60	39198
2015-07-17	113.20	114.40	112.80	114.00	55440
2015-07-20	114.00	114.40	112.80	114.00	32968
2015-07-21	113.20	114.00	112.80	113.60	40670
2015-07-22	114.00	114.00	112.80	113.20	23290
2015-07-23	112.80	113.20	109.60	110.00	68286
2015-07-24	109.20	110.00	106.40	106.40	75442
2015-07-27	106.40	107.20	104.40	104.80	91356
2015-07-28	104.40	106.40	104.00	106.40	71841
2015-07-29	106.40	108.00	106.00	108.00	52205
2015-07-30	108.80	117.60	108.80	113.20	304705
2015-07-31	114.00	115.20	113.20	113.60	68416
2015-08-03	113.10	115.35	112.60	114.55	135404
2015-08-04	115.00	115.00	113.60	113.85	172613
2015-08-05	113.70	113.85	112.18	113.35	134602
2015-08-06	113.15	114.00	111.65	112.95	94503
2015-08-07	112.50	112.75	110.25	110.50	74364
2015-08-10	110.50	112.95	110.05	112.45	140111
2015-08-11	112.55	113.60	111.80	112.70	99878
2015-08-12	112.60	113.50	111.90	113.50	84219
2015-08-13	111.35	112.80	110.08	111.45	82426
2015-08-14	111.40	112.83	110.15	112.40	67254
2015-08-17	112.10	112.95	110.95	112.65	76406
2015-08-18	112.60	112.60	111.43	112.05	90556
2015-08-19	111.05	112.25	110.80	111.75	67942
2015-08-20	111.50	112.15	110.80	110.85	94885
2015-08-21	109.00	110.90	107.83	108.65	133319
2015-08-24	105.35	107.13	100.05	104.60	201325
2015-08-25	106.35	106.35	103.75	104.00	155822
2015-08-26	104.50	107.05	104.45	106.45	131393
2015-08-27	106.65	109.85	106.05	109.00	111664
2015-08-28	109.00	109.35	106.90	107.85	81165
2015-08-31	107.55	107.75	105.85	106.85	100829
2015-09-01	105.60	106.70	104.48	105.20	102510
2015-09-02	105.65	106.70	104.20	104.90	118636
2015-09-03	105.00	105.75	104.05	104.45	71069
2015-09-04	103.60	104.25	102.15	103.00	79773
2015-09-08	103.80	104.75	102.80	103.40	110075
2015-09-09	103.90	104.25	102.60	102.80	86574
2015-09-10	102.80	103.30	101.00	101.80	114767
2015-09-11	99.25	101.00	99.25	100.85	115600
2015-09-14	101.15	101.15	99.10	99.35	92725
2015-09-15	99.25	99.33	97.85	98.45	140032
2015-09-16	98.25	99.10	97.40	99.05	112746
2015-09-17	98.75	101.40	97.75	100.60	146239
2015-09-18	99.65	100.45	99.10	100.05	277992
2015-09-21	100.05	102.88	100.05	102.60	169392
2015-09-22	102.10	103.95	101.35	103.45	147606
2015-09-23	103.75	106.45	103.75	105.05	148891
2015-09-24	105.00	106.00	104.65	104.95	135630
2015-09-25	104.70	105.50	103.75	103.75	132923
2015-09-28	103.45	103.95	100.50	101.40	214608
2015-09-29	100.85	101.10	98.93	99.15	158594
2015-09-30	99.75	100.48	98.15	100.20	166932
2015-10-01	100.35	101.55	99.55	100.00	119860
2015-10-02	99.50	100.30	98.63	99.15	165385
2015-10-05	99.55	103.75	99.30	103.30	200435
2015-10-06	103.30	104.95	102.70	104.25	137517
2015-10-07	104.50	105.95	104.25	105.95	185694
2015-10-08	106.05	107.50	105.55	107.40	160699
2015-10-09	107.30	107.93	107.00	107.40	155495
2015-10-12	107.40	107.65	106.15	107.65	123414
2015-10-13	105.60	106.35	104.80	105.60	127007
2015-10-14	105.65	106.55	105.10	105.55	159027
2015-10-15	105.65	106.90	104.70	106.25	152223
2015-10-16	106.20	107.00	105.45	106.40	131696
2015-10-19	106.35	106.70	105.70	106.00	73982
2015-10-20	105.80	106.40	105.20	106.00	57448
2015-10-21	106.15	106.50	105.53	105.60	80922
2015-10-22	106.35	107.23	105.75	106.45	77810
2015-10-23	106.95	107.25	105.40	106.45	62501
2015-10-26	106.20	106.75	105.95	106.30	108966
2015-10-27	105.90	105.90	102.75	103.25	106561
2015-10-28	103.40	104.80	102.15	104.75	91664
2015-10-29	104.25	104.60	102.50	103.15	61901
2015-10-30	103.20	103.45	102.10	102.60	61391
2015-11-02	102.50	104.60	102.50	104.25	72808
2015-11-03	104.20	105.15	103.75	105.00	70037
2015-11-04	104.65	105.20	103.75	104.40	74128
2015-11-05	104.15	104.15	102.20	102.35	113006
2015-11-06	101.80	102.40	100.25	100.75	152673
2015-11-09	102.45	104.95	100.80	104.10	160197
2015-11-10	104.15	104.90	103.55	104.60	129723
2015-11-11	104.75	106.15	104.60	105.60	99943
2015-11-12	103.75	103.95	101.85	101.90	85446
2015-11-13	101.35	102.30	100.85	101.35	110674
2015-11-16	101.15	103.00	100.85	102.90	93518
2015-11-17	103.10	103.55	101.60	102.30	82232
2015-11-18	102.85	103.95	102.35	103.90	64075
2015-11-19	103.95	104.75	103.65	104.40	50354
2015-11-20	104.70	105.35	103.90	104.35	60839
2015-11-23	104.50	104.85	103.40	104.55	65782
2015-11-24	104.10	105.33	103.85	104.95	87601
2015-11-25	104.80	105.35	103.90	104.80	51383
2015-11-27	105.00	106.15	104.80	105.80	46405
2015-11-30	105.90	106.10	105.00	105.65	80575
2015-12-01	105.85	106.40	105.60	106.00	94624
2015-12-02	105.75	106.40	104.35	104.55	123022
2015-12-03	104.55	106.00	104.40	104.55	97695
2015-12-04	104.75	106.00	104.75	105.25	87994
2015-12-07	105.05	105.55	104.50	104.95	109275
2015-12-08	104.55	105.30	103.30	104.15	107946
2015-12-09	104.00	105.25	103.65	104.45	109069
2015-12-10	104.30	105.62	104.30	105.30	109689
2015-12-11	105.25	105.50	102.90	103.50	206499
2015-12-14	101.40	102.55	97.70	98.05	197111
2015-12-15	98.80	102.30	98.50	102.10	177030
2015-12-16	102.45	104.40	102.21	104.05	207473
2015-12-17	104.15	105.75	104.05	105.45	187187
2015-12-18	105.30	107.90	105.20	107.05	672483
2015-12-21	107.50	107.80	104.20	106.55	212391
2015-12-22	106.55	109.90	106.05	108.65	285902
2015-12-23	109.40	109.85	108.50	108.85	171152
2015-12-24	109.10	109.85	108.90	109.20	162824
2015-12-28	109.00	109.80	108.15	109.05	151594
2015-12-29	109.60	109.75	108.25	108.80	160131
2015-12-30	109.25	109.45	108.50	108.55	162097
2015-12-31	108.20	110.00	107.51	108.80	157011
2016-01-04	107.05	108.97	106.40	108.25	159586
2016-01-05	108.75	110.48	108.26	109.95	135146
2016-01-06	109.15	109.90	108.85	109.40	123010
2016-01-07	108.75	109.35	107.75	107.95	108769
2016-01-08	107.95	108.70	106.50	106.80	192203
2016-01-11	107.20	107.70	106.05	106.95	195910
2016-01-12	107.90	108.15	104.20	103.70	186979
2016-01-13	103.60	104.55	99.80	100.75	176004
2016-01-14	100.70	101.25	98.35	99.15	150060
2016-01-15	97.65	97.85	93.50	96.00	201272
2016-01-19	96.10	96.30	90.75	91.45	234582
2016-01-20	90.20	90.70	83.05	88.45	314547
2016-01-21	88.75	89.34	86.85	87.65	193564
2016-01-22	88.70	92.75	88.25	92.55	177669
2016-01-25	91.95	92.80	89.35	89.55	109937
2016-01-26	90.00	93.20	89.20	92.55	114549
2016-01-27	92.40	94.20	91.05	92.70	133926
2016-01-28	93.60	95.35	93.05	94.50	98307
2016-01-29	95.30	97.50	94.90	97.45	134640
2016-02-01	95.20	95.40	93.15	94.15	194452
2016-02-02	93.45	94.10	91.45	94.05	133996
2016-02-03	94.45	95.75	93.15	95.55	105422
2016-02-04	95.55	97.75	95.55	97.20	114045
2016-02-05	97.00	97.80	95.85	96.35	86040
2016-02-08	95.60	96.30	93.85	95.35	190675
2016-02-09	94.90	95.65	92.45	91.60	123984
2016-02-10	92.00	92.30	89.55	90.85	99347
2016-02-11	89.90	90.60	87.55	88.35	98529
2016-02-12	88.70	91.10	88.50	90.35	60719
2016-02-16	91.10	93.00	91.10	92.75	71928
2016-02-17	93.15	95.70	93.00	94.40	79552
2016-02-18	95.00	95.35	94.10	94.90	75843
2016-02-19	95.55	97.35	95.50	96.90	115384
2016-02-22	97.40	98.70	97.05	98.30	113316
2016-02-23	97.95	99.10	97.53	98.25	108518
2016-02-24	95.85	96.05	91.90	95.50	156218
2016-02-25	95.55	97.20	95.00	96.80	105112
2016-02-26	97.30	98.55	96.00	96.55	102237
2016-02-29	96.55	97.64	95.55	96.25	170374
2016-03-01	96.50	97.45	96.15	97.25	61067
2016-03-02	97.45	99.39	97.30	99.05	91203
2016-03-03	99.50	101.45	99.25	101.25	106412
2016-03-04	101.45	103.10	100.60	101.40	111716
2016-03-07	101.35	103.96	101.35	103.45	105739
2016-03-08	103.35	103.40	101.15	102.75	101607
2016-03-09	103.15	103.60	100.96	102.85	94782
2016-03-10	103.25	103.25	100.60	102.50	111120
2016-03-11	101.30	103.00	100.85	102.70	95060
2016-03-14	102.25	102.55	100.10	101.40	73039
2016-03-15	101.20	101.50	99.75	100.75	61445
2016-03-16	100.75	102.55	100.53	101.95	83654
2016-03-17	102.25	104.75	101.80	103.90	99080
2016-03-18	104.70	104.95	103.65	103.85	167500
2016-03-21	105.00	106.65	104.10	106.55	129116
2016-03-22	106.40	107.55	105.40	106.95	85383
2016-03-23	106.25	106.55	104.25	104.25	93552
2016-03-24	103.95	105.55	103.10	105.50	47201
2016-03-28	105.70	106.50	105.00	106.05	55981
2016-03-29	106.00	107.90	105.03	107.90	79113
2016-03-30	108.00	108.45	106.33	106.70	97341
2016-03-31	106.80	108.15	106.80	107.65	92824
2016-04-01	107.60	108.70	106.70	108.20	64037
2016-04-04	107.00	107.65	105.55	107.10	112053
2016-04-05	106.50	107.70	106.35	107.00	79611
2016-04-06	107.00	108.25	106.85	107.60	49357
2016-04-07	107.60	108.75	107.50	108.50	66230
2016-04-08	109.00	110.00	108.45	108.60	82378
2016-04-11	108.85	109.90	108.85	109.70	115877
2016-04-12	109.50	110.75	109.25	110.70	126472
2016-04-13	109.60	110.35	108.90	109.60	119958
2016-04-14	109.70	110.00	107.90	108.30	112077
2016-04-15	108.00	108.85	107.75	108.35	57937
2016-04-18	108.10	108.88	107.55	108.25	60107
2016-04-19	108.35	110.00	108.35	109.35	72658
2016-04-20	109.45	109.88	108.80	108.95	87967
2016-04-21	108.30	108.90	106.90	107.30	96702
2016-04-22	107.20	107.85	105.55	105.95	123163
2016-04-25	105.95	106.65	105.64	106.55	75931
2016-04-26	107.10	107.40	105.65	106.60	77539
2016-04-27	107.05	107.08	105.80	106.90	82910
2016-04-28	106.25	106.85	105.80	106.10	91309
2016-04-29	105.60	106.55	105.15	106.40	100673
2016-05-02	106.40	106.75	104.25	105.25	162051
2016-05-03	101.25	101.60	98.80	100.25	378470
2016-05-04	97.95	100.80	97.35	100.05	225209
2016-05-05	100.30	102.05	100.25	100.50	122657
2016-05-06	100.45	101.95	100.30	101.10	109557
2016-05-09	101.20	102.15	100.95	101.45	121954
2016-05-10	101.50	101.95	100.90	101.95	100348
2016-05-11	102.10	103.10	101.75	102.40	115982
2016-05-12	101.55	102.04	100.30	100.85	155545
2016-05-13	100.45	101.45	100.10	100.65	68913
2016-05-16	100.60	101.40	100.10	100.20	141377
2016-05-17	100.00	100.35	98.05	98.60	149816
2016-05-18	98.50	98.50	95.00	95.80	170752
2016-05-19	95.05	95.75	94.25	95.35	129802
2016-05-20	95.30	96.00	95.20	95.95	102490
2016-05-23	96.45	96.92	95.90	96.05	79006
2016-05-24	96.00	96.65	96.00	96.10	66833
2016-05-25	96.50	96.85	95.78	96.50	107395
2016-05-26	96.65	97.45	96.50	96.70	71752
2016-05-27	96.70	97.05	95.98	96.30	126177
2016-05-31	96.30	97.10	95.80	97.00	116422
2016-06-01	96.85	97.90	96.65	97.60	80549
2016-06-02	97.60	98.35	97.25	98.05	91346
2016-06-03	98.55	99.95	98.33	98.80	92089
2016-06-06	99.05	99.25	98.40	98.85	82139
2016-06-07	98.85	99.45	97.85	99.30	79929
2016-06-08	99.30	100.40	98.95	100.20	90739
2016-06-09	100.20	100.45	98.90	100.35	76078
2016-06-10	100.20	100.30	98.78	99.70	107773
2016-06-13	98.10	98.75	96.50	97.00	76600
2016-06-14	96.60	97.25	95.90	96.10	68522
2016-06-15	96.10	97.60	96.00	96.70	66639
2016-06-16	96.55	97.53	96.30	97.25	90634
2016-06-17	97.05	98.45	96.65	96.65	201142
2016-06-20	97.15	97.50	96.45	96.45	98898
2016-06-21	96.30	96.60	95.30	95.75	136523
2016-06-22	95.80	96.15	95.30	95.30	78127
2016-06-23	95.85	95.95	95.30	95.55	44767
2016-06-24	94.30	96.40	93.45	95.00	138362
2016-06-27	94.30	94.70	93.17	94.35	126064
2016-06-28	94.40	96.65	94.40	96.00	84236
2016-06-29	97.15	98.45	96.60	98.10	96770
2016-06-30	98.50	100.00	97.75	100.00	138407
2016-07-01	100.05	101.00	99.00	100.05	106155
2016-07-05	100.00	101.20	100.00	100.90	121749
2016-07-06	100.85	101.85	100.15	101.85	84195
2016-07-07	101.70	101.80	99.85	100.30	74420
2016-07-08	100.90	101.80	100.70	101.30	171988
2016-07-11	101.30	102.25	101.00	102.15	85459
2016-07-12	102.40	103.10	101.85	101.90	127413
2016-07-13	102.00	102.85	101.55	102.85	124871
2016-07-14	102.50	102.85	101.25	101.25	73484
2016-07-15	101.55	102.05	101.05	101.60	45247
2016-07-18	101.35	102.40	101.30	102.35	58243
2016-07-19	102.15	103.50	102.00	103.25	64747
2016-07-20	103.05	103.65	102.67	103.60	49204
2016-07-21	103.50	104.60	103.45	104.00	59202
2016-07-22	104.40	105.30	104.25	105.25	49064
2016-07-25	105.25	105.65	104.50	105.10	49478
2016-07-26	105.10	105.75	104.75	105.50	52683
2016-07-27	105.65	106.00	105.25	106.00	57395
2016-07-28	105.85	106.75	105.60	106.70	58914
2016-07-29	106.55	107.25	105.23	106.40	96828
2016-08-01	106.45	109.25	106.45	109.15	99925
2016-08-02	109.20	109.30	108.08	108.45	82706
2016-08-03	108.40	113.20	107.90	112.75	177446
2016-08-04	112.60	113.30	111.33	112.40	83778
2016-08-05	112.90	115.15	112.35	114.75	118446
2016-08-08	115.15	115.95	114.45	115.10	97067
2016-08-09	115.00	115.65	114.60	115.50	71338
2016-08-10	116.05	116.15	114.30	113.35	119387
2016-08-11	113.45	113.71	111.63	111.85	113316
2016-08-12	112.05	112.75	111.55	111.75	71215
2016-08-15	111.55	112.03	110.45	110.65	76193
2016-08-16	110.40	110.90	109.80	109.85	97384
2016-08-17	110.05	110.75	109.05	110.00	51871
2016-08-18	110.05	111.47	110.05	110.45	51866
2016-08-19	110.25	110.40	109.70	110.20	36159
2016-08-22	110.45	112.05	110.10	111.65	102090
2016-08-23	112.30	113.20	111.95	112.25	74739
2016-08-24	112.35	112.85	111.45	111.60	49548
2016-08-25	111.65	112.30	111.25	112.15	42550
2016-08-26	112.50	112.55	110.10	110.45	71234
2016-08-29	110.65	111.65	110.60	110.70	42236
2016-08-30	110.85	111.60	110.50	111.55	38397
2016-08-31	111.25	111.50	110.55	111.20	52840
2016-09-01	111.15	111.15	109.55	111.05	56780
2016-09-02	110.25	112.05	110.25	111.80	68694
2016-09-06	112.10	113.85	111.35	113.35	74616
2016-09-07	113.60	115.15	113.60	114.95	97652
2016-09-08	114.75	114.85	113.50	114.15	82008
2016-09-09	113.85	113.95	109.55	109.65	196572
2016-09-12	109.55	111.45	107.80	110.25	131590
2016-09-13	109.80	111.45	108.92	109.20	102034
2016-09-14	109.15	110.55	108.85	109.40	43812
2016-09-15	109.35	110.90	109.00	110.25	44873
2016-09-16	110.40	110.40	108.85	109.20	121332
2016-09-19	109.60	110.95	109.30	110.25	78525
2016-09-20	110.25	111.45	110.20	110.20	42709
2016-09-21	110.60	111.70	109.75	111.40	47687
2016-09-22	111.40	113.40	111.40	113.30	93677
2016-09-23	112.80	113.65	112.35	112.55	52949
2016-09-26	112.25	113.85	112.05	112.25	116414
2016-09-27	112.30	113.70	111.95	112.35	81892
2016-09-28	112.95	112.98	111.20	112.65	81655
2016-09-29	112.20	113.30	111.75	112.65	77926
2016-09-30	113.20	113.45	112.65	112.70	68222
2016-10-03	112.70	113.05	111.55	111.85	66314
2016-10-04	111.75	111.85	110.00	110.55	112981
2016-10-05	110.85	111.65	109.90	110.00	83094
2016-10-06	109.85	109.96	108.05	108.70	94184
2016-10-07	108.80	109.70	108.15	109.25	57409
2016-10-10	110.00	111.15	109.50	110.25	70223
2016-10-11	109.85	110.45	109.35	109.00	65459
2016-10-12	109.20	111.15	108.50	110.20	86602
2016-10-13	109.95	111.50	109.80	110.75	52971
2016-10-14	110.85	111.15	109.90	110.10	33176
2016-10-17	110.30	110.85	109.60	109.70	53774
2016-10-18	111.00	111.50	109.70	110.70	41888
2016-10-19	110.65	111.75	110.55	111.20	49038
2016-10-20	111.40	111.90	110.95	111.80	36690
2016-10-21	111.15	112.50	111.15	112.30	42618
2016-10-24	112.85	113.75	112.40	113.45	110991
2016-10-25	112.85	115.00	112.40	114.70	79152
2016-10-26	113.55	114.70	113.55	113.95	53643
2016-10-27	113.95	114.15	112.20	112.35	58811
2016-10-28	112.90	113.45	111.95	112.85	61518
2016-10-31	113.00	113.75	112.30	113.35	50183
2016-11-01	113.60	114.25	111.70	112.80	68390
2016-11-02	113.00	114.15	112.60	114.00	80092
2016-11-03	114.25	116.80	114.25	115.00	144893
2016-11-04	115.45	115.45	114.00	114.10	94012
2016-11-07	115.10	115.40	114.60	115.10	110246
2016-11-08	115.40	116.55	115.05	116.10	87266
2016-11-09	116.15	117.00	114.75	114.90	198020
2016-11-10	115.85	117.00	113.25	113.45	153873
2016-11-11	113.30	114.30	113.30	113.60	99381
2016-11-14	113.60	113.75	111.25	111.40	117100
2016-11-15	111.70	112.20	110.50	111.00	118195
2016-11-16	111.05	112.80	111.05	111.75	90074
2016-11-17	111.90	112.50	110.85	110.95	72580
2016-11-18	111.25	111.59	109.95	110.90	108300
2016-11-21	111.60	112.28	111.18	111.85	126399
2016-11-22	112.50	113.20	111.85	112.35	96167
2016-11-23	112.35	113.00	110.58	110.85	112872
2016-11-25	111.00	111.45	110.95	111.30	30764
2016-11-28	111.40	113.13	111.40	112.35	109358
2016-11-29	112.35	113.00	111.40	112.45	103413
2016-11-30	112.55	112.55	110.75	111.20	105551
2016-12-01	111.35	111.77	109.15	109.70	146095
2016-12-02	109.70	110.50	108.45	109.25	124968
2016-12-05	109.65	111.60	109.25	111.30	123138
2016-12-06	111.35	112.85	111.15	112.50	102921
2016-12-07	112.50	113.90	112.25	113.00	103223
2016-12-08	113.00	113.80	112.25	112.55	135336
2016-12-09	112.60	114.05	112.60	113.60	120376
2016-12-12	113.50	114.25	112.65	112.75	115451
2016-12-13	112.55	113.00	107.80	108.20	223991
2016-12-14	108.70	109.65	107.03	107.15	151307
2016-12-15	106.55	107.10	101.45	101.70	260098
2016-12-16	102.40	104.30	101.80	102.55	203234
2016-12-19	103.30	107.15	102.75	107.05	176831
2016-12-20	107.05	107.65	105.75	106.05	102419
2016-12-21	106.40	107.75	105.65	107.05	100417
2016-12-22	107.50	109.45	107.05	109.00	115691
2016-12-23	108.95	109.00	107.40	108.90	76573
2016-12-27	109.15	109.41	107.55	108.05	75725
2016-12-28	108.35	109.95	106.25	108.40	121955
2016-12-29	108.40	109.90	108.15	109.45	92350
2016-12-30	109.20	109.50	108.10	108.45	94066
2017-01-03	109.05	110.46	108.65	110.15	113016
2017-01-04	108.70	110.10	108.25	110.00	145828
2017-01-05	109.95	111.45	109.75	110.75	95305
2017-01-06	110.65	111.45	110.43	111.00	65996
2017-01-09	111.30	111.65	110.30	110.95	77333
2017-01-10	110.95	111.40	109.80	111.20	90472
2017-01-11	111.20	112.25	110.61	110.65	67793
2017-01-12	110.00	110.95	108.40	108.90	112523
2017-01-13	108.65	109.55	107.40	108.25	100466
2017-01-17	108.15	109.60	108.00	109.00	60718
2017-01-18	109.00	109.90	108.90	109.30	75520
2017-01-19	109.00	109.25	108.12	108.70	55188
2017-01-20	108.25	109.25	108.25	108.40	51348
2017-01-23	108.90	109.40	108.60	108.75	53493
2017-01-24	108.75	109.20	108.50	108.80	56773
2017-01-25	108.75	109.38	108.15	108.45	64678
2017-01-26	108.25	108.62	108.00	108.05	71558
2017-01-27	108.00	108.10	107.28	107.50	99945
2017-01-30	107.35	107.70	106.15	106.65	91677
2017-01-31	106.50	106.65	104.05	105.10	111479
2017-02-01	105.35	107.30	105.30	106.00	110965
2017-02-02	106.50	107.45	106.30	106.80	65757
2017-02-03	107.15	107.55	106.90	107.30	76960
2017-02-06	107.40	108.80	107.36	108.15	74854
2017-02-07	108.20	108.50	107.25	107.95	58758
2017-02-08	107.70	108.90	107.00	108.85	78504
2017-02-09	108.05	109.15	107.50	108.80	116879
2017-02-10	108.80	109.40	108.15	108.85	101769
2017-02-13	108.20	109.15	108.00	108.75	69469
2017-02-14	108.50	108.95	107.50	108.00	78878
2017-02-15	107.60	107.95	106.65	107.45	59443
2017-02-16	107.55	110.25	107.55	110.05	185389
2017-02-17	110.25	110.40	108.45	108.55	115394
2017-02-21	108.75	109.70	106.75	109.50	149750
2017-02-22	109.35	110.25	108.70	109.80	91140
2017-02-23	110.00	111.25	109.95	110.50	122636
2017-02-24	110.55	112.30	110.25	112.05	152169
2017-02-27	111.95	113.60	111.75	112.15	160343
2017-02-28	112.60	113.60	111.90	112.45	168238
2017-03-01	113.00	113.95	112.15	112.70	143031
2017-03-02	112.80	113.65	112.50	112.75	137908
2017-03-03	113.00	113.00	111.00	111.65	94773
2017-03-06	111.65	111.99	111.00	111.70	82736
2017-03-07	111.50	112.00	111.00	111.10	62844
2017-03-08	110.95	111.00	108.60	108.60	140082
2017-03-09	108.50	109.51	107.05	107.10	116626
2017-03-10	107.50	109.73	107.50	109.45	125228
2017-03-13	108.55	109.35	107.70	107.90	65817
2017-03-14	107.80	107.85	106.50	106.55	61407
2017-03-15	106.65	109.00	106.65	108.75	82259
2017-03-16	108.85	109.90	108.66	109.60	77364
2017-03-17	109.85	110.75	109.40	110.70	135507
2017-03-20	110.70	110.80	109.69	110.05	72476
2017-03-21	110.20	111.25	109.60	110.70	107665
2017-03-22	110.65	111.25	110.40	111.15	77234
2017-03-23	111.25	112.20	110.70	111.60	77205
2017-03-24	111.30	112.15	110.50	110.60	73279
2017-03-27	110.60	111.68	110.40	111.45	49984
2017-03-28	111.40	114.25	111.10	114.05	127959
2017-03-29	114.20	115.88	114.05	115.65	110058
2017-03-30	115.80	116.00	114.10	114.25	86638
2017-03-31	114.00	114.34	112.85	113.55	112522
2017-04-03	113.80	114.50	113.65	114.10	74674
2017-04-04	114.15	115.63	113.80	115.55	79152
2017-04-05	115.60	115.95	114.58	114.95	108534
2017-04-06	114.95	115.65	113.95	115.55	67271
2017-04-07	115.50	116.15	115.05	115.20	92996
2017-04-10	115.65	117.20	115.25	116.80	112559
2017-04-11	116.80	118.25	116.00	116.80	114641
2017-04-12	116.50	116.77	115.60	116.00	65610
2017-04-13	116.00	116.90	115.83	116.55	65471
2017-04-17	116.80	118.25	116.70	118.25	74746
2017-04-18	118.05	118.55	117.65	118.00	57245
2017-04-19	118.10	118.30	117.36	117.70	67208
2017-04-20	117.70	118.55	117.15	117.85	61836
2017-04-21	117.95	119.20	117.55	118.75	61202
2017-04-24	118.95	119.89	118.75	119.70	66657
2017-04-25	119.50	121.05	119.45	120.30	76971
2017-04-26	120.05	122.43	120.05	121.85	70180
2017-04-27	121.85	123.10	121.55	122.60	78536
2017-04-28	122.75	122.93	120.20	120.35	112444
2017-05-01	120.75	123.00	120.55	122.05	85962
2017-05-02	123.50	126.78	123.25	124.95	208186
2017-05-03	125.00	127.50	124.75	126.75	138810
2017-05-04	127.10	127.10	123.90	125.00	90537
2017-05-05	125.35	127.10	124.60	126.70	118300
2017-05-08	126.70	127.20	126.20	126.70	88273
2017-05-09	126.90	126.90	123.45	123.90	125972
2017-05-10	123.95	125.45	123.49	124.45	87822
2017-05-11	124.15	124.60	123.40	124.10	51544
2017-05-12	124.15	124.65	123.05	123.50	45901
2017-05-15	123.85	125.10	123.31	124.80	45738
2017-05-16	124.90	126.15	124.50	125.20	68387
2017-05-17	124.70	125.65	124.23	124.30	60547
2017-05-18	124.00	126.00	123.40	125.30	66091
2017-05-19	125.30	126.75	124.95	125.75	66242
2017-05-22	125.75	127.45	125.75	126.85	60802
2017-05-23	127.20	128.10	126.30	127.85	58302
2017-05-24	128.10	128.60	126.40	128.40	79894
2017-05-25	128.35	129.95	128.00	129.35	69656
2017-05-26	129.45	129.70	128.25	129.55	50159
2017-05-30	129.60	129.80	128.55	129.25	68710
2017-05-31	129.30	130.30	128.44	129.95	94955
2017-06-01	130.25	130.45	129.60	130.00	90087
2017-06-02	130.25	131.00	130.05	130.55	68580
2017-06-05	130.50	130.75	129.10	129.95	104244
2017-06-06	130.45	130.45	129.35	129.90	68695
2017-06-07	130.20	130.30	129.35	130.15	51512
2017-06-08	130.20	131.40	130.00	130.60	86613
2017-06-09	130.60	132.25	130.60	131.40	96242
2017-06-12	131.50	133.35	131.50	131.95	105347
2017-06-13	131.90	133.10	131.15	132.65	62892
2017-06-14	132.75	133.95	132.60	133.45	85340
2017-06-15	133.05	135.00	133.05	134.80	68592
2017-06-16	134.45	136.90	134.35	136.75	164141
2017-06-19	137.00	137.85	136.45	137.10	64397
2017-06-20	137.00	137.35	136.10	136.80	59249
2017-06-21	136.95	138.00	135.90	136.30	75117
2017-06-22	136.80	137.15	136.05	136.15	67266
2017-06-23	136.40	137.25	136.15	136.55	111358
2017-06-26	136.95	137.50	135.45	137.40	104014
2017-06-27	131.40	131.50	129.55	130.00	1382006
2017-06-28	129.90	130.00	126.85	127.05	457121
2017-06-29	126.45	126.95	124.45	125.50	343325
2017-06-30	125.45	126.90	124.80	125.00	171449
2017-07-03	125.60	127.20	125.25	126.85	103658
2017-07-05	127.00	128.40	126.15	127.05	168152
2017-07-06	126.40	126.60	125.45	125.65	182061
2017-07-07	125.75	126.00	124.55	124.75	96880
2017-07-10	124.75	127.10	124.45	125.50	169967
2017-07-11	126.30	127.25	125.00	127.25	156090
2017-07-12	127.45	128.50	127.00	126.90	126366
2017-07-13	127.45	127.50	125.55	126.55	105990
2017-07-14	126.55	127.30	126.10	126.90	54135
2017-07-17	127.25	127.95	126.90	127.40	93855
2017-07-18	127.20	127.35	123.30	124.25	126292
2017-07-19	124.20	125.70	124.00	124.80	99782
2017-07-20	124.95	125.80	124.75	124.90	65070
2017-07-21	125.60	126.10	124.33	125.95	82503
2017-07-24	126.15	126.60	125.10	125.30	65126
2017-07-25	125.65	125.95	124.35	125.05	113895
2017-07-26	125.35	125.50	124.55	124.70	78705
2017-07-27	125.90	126.25	124.33	126.20	107664
2017-07-28	126.45	126.45	125.10	125.50	59022
2017-07-31	126.10	126.95	125.05	126.30	103987
2017-08-01	126.55	127.70	126.15	127.50	129988
2017-08-02	127.70	128.38	127.10	127.90	91440
2017-08-03	128.15	128.70	127.15	128.20	118835
2017-08-04	128.15	128.70	126.73	128.40	77941
2017-08-07	128.50	129.08	127.62	128.95	113552
2017-08-08	129.00	129.95	128.55	129.65	86893
2017-08-09	129.90	130.55	129.23	129.65	92485
2017-08-10	129.70	130.15	128.65	128.55	134956
2017-08-11	127.45	129.80	127.45	129.00	125441
2017-08-14	129.35	130.75	128.90	129.70	97470
2017-08-15	129.50	130.95	129.40	130.75	91488
2017-08-16	131.00	131.95	130.35	130.95	138030
2017-08-17	131.45	132.73	131.18	131.70	151008
2017-08-18	131.30	132.10	130.45	131.55	111138
2017-08-21	131.55	131.95	130.25	131.65	92457
2017-08-22	131.65	132.30	131.55	131.95	102877
2017-08-23	131.70	132.95	131.59	131.70	61239
2017-08-24	131.95	133.00	131.85	132.95	50783
2017-08-25	132.95	133.30	132.16	133.10	72493
2017-08-28	133.10	133.25	132.30	132.70	57660
2017-08-29	132.90	133.75	131.75	131.85	66311
2017-08-30	131.90	132.25	130.90	131.30	87035
2017-08-31	131.55	132.85	131.40	132.05	82156
2017-09-01	132.25	133.75	132.00	133.20	69772
2017-09-05	133.40	133.65	130.05	130.65	101451
2017-09-06	130.25	130.65	128.75	129.05	117127
2017-09-07	129.05	130.20	128.75	129.05	74984
2017-09-08	129.05	130.20	128.78	129.65	54722
2017-09-11	135.00	136.80	134.25	136.10	566537
2017-09-12	136.05	137.75	135.50	136.05	323968
2017-09-13	135.55	136.05	134.20	134.35	279714
2017-09-14	134.25	134.68	132.95	133.90	267443
2017-09-15	133.90	134.30	131.65	132.00	1325937
2017-09-18	131.75	132.65	130.71	131.30	270356
2017-09-19	131.30	132.25	131.15	131.55	211757
2017-09-20	131.85	132.10	130.35	131.00	159419
2017-09-21	130.75	131.05	130.30	130.35	118828
2017-09-22	131.25	131.93	130.90	131.80	93348
2017-09-25	131.80	132.28	131.05	132.10	115536
2017-09-26	132.35	133.65	131.85	132.95	86555
2017-09-27	133.10	133.73	132.25	133.70	157733
2017-09-28	133.70	134.25	132.65	134.00	139007
2017-09-29	134.05	134.65	133.60	134.50	114978
2017-10-02	134.55	136.18	134.25	136.05	142862
2017-10-03	135.80	136.15	134.98	135.35	105040
2017-10-04	135.35	135.50	134.60	135.05	82090
2017-10-05	135.05	136.20	134.68	135.10	123368
2017-10-06	134.75	134.75	133.00	133.50	123385
2017-10-09	133.60	135.35	133.60	135.00	1693855
2017-10-10	135.50	135.60	134.50	134.65	109921
2017-10-11	134.50	135.63	134.50	135.35	101678
2017-10-12	135.20	135.75	134.20	134.05	117450
2017-10-13	134.75	135.10	133.81	134.85	106357
2017-10-16	135.25	136.10	135.24	135.65	107696
2017-10-17	135.75	136.05	135.20	135.80	127135
2017-10-18	135.85	136.10	135.45	135.70	89676
2017-10-19	135.20	136.25	134.56	136.10	130977
2017-10-20	136.25	136.45	135.35	135.65	74175
2017-10-23	135.75	135.85	133.85	134.40	89220
2017-10-24	134.95	135.50	133.85	134.00	42802
2017-10-25	134.15	134.20	130.40	131.45	106771
2017-10-26	131.55	131.62	126.55	127.20	319153
2017-10-27	127.65	127.65	125.35	127.10	175129
2017-10-30	127.50	128.30	125.75	126.55	210611
2017-10-31	126.75	127.10	125.15	125.25	155125
2017-11-01	126.10	126.60	124.80	125.25	134062
2017-11-02	125.25	125.65	121.50	122.45	211855
2017-11-03	121.60	122.75	121.40	122.25	105438
2017-11-06	121.95	122.00	119.55	120.55	232432
2017-11-07	120.25	121.95	119.55	120.80	215204
2017-11-08	120.75	122.05	120.70	121.55	101930
2017-11-09	121.50	122.50	120.83	121.55	81462
2017-11-10	121.75	122.45	121.05	121.05	114021
2017-11-13	121.45	123.10	120.80	121.85	150972
2017-11-14	121.85	123.55	121.40	123.20	120271
2017-11-15	122.50	123.50	121.05	122.00	89623
2017-11-16	122.10	123.10	121.85	122.10	92998
2017-11-17	122.00	123.48	121.90	122.80	217835
2017-11-20	123.00	124.40	122.55	124.10	95068
2017-11-21	124.55	126.10	124.50	126.00	92600
2017-11-22	126.25	128.15	126.05	127.70	76613
2017-11-24	128.00	128.15	126.75	127.25	59931
2017-11-27	127.25	127.53	126.00	126.05	81110
2017-11-28	126.25	127.88	125.75	127.55	79174
2017-11-29	127.20	128.40	127.20	127.65	87504
2017-11-30	128.00	128.25	126.15	126.45	94848
2017-12-01	126.60	127.45	124.80	127.35	72663
2017-12-04	128.05	129.25	127.81	128.55	101605
2017-12-05	128.60	129.05	128.05	128.30	70841
2017-12-06	128.30	129.15	128.15	128.50	52149
2017-12-07	128.50	129.55	128.05	128.75	78408
2017-12-08	129.20	129.20	127.60	128.30	97185
2017-12-11	128.65	129.85	128.50	129.50	95018
2017-12-12	129.65	131.00	129.45	130.45	115199
2017-12-13	130.40	132.30	129.80	129.55	133127
2017-12-14	130.30	130.35	129.25	129.45	87645
2017-12-15	129.65	132.50	129.65	131.00	292552
2017-12-18	131.30	132.35	129.15	129.35	114977
2017-12-19	128.75	129.75	125.95	125.95	141236
2017-12-20	126.50	127.48	125.45	126.85	65344
2017-12-21	127.30	128.27	127.10	127.50	69974
2017-12-22	127.95	127.95	127.10	127.10	67142
2017-12-26	127.10	128.60	127.10	128.20	48156
2017-12-27	128.45	129.65	128.00	128.95	63064
2017-12-28	129.30	129.85	128.35	129.85	47427
2017-12-29	129.95	129.95	128.40	128.60	73655
2018-01-02	128.65	128.75	127.05	127.60	100916
2018-01-03	127.85	128.35	124.70	124.75	190074
2018-01-04	124.75	126.45	124.75	125.25	78010
2018-01-05	125.45	126.25	124.65	126.00	81043
2018-01-08	126.00	127.85	125.75	127.15	103165
2018-01-09	127.45	127.50	126.50	126.50	61696
2018-01-10	126.25	126.80	125.10	126.70	89184
2018-01-11	126.25	127.75	125.88	126.55	120160
2018-01-12	126.35	126.80	125.25	125.40	124947
2018-01-16	125.55	125.95	123.50	123.65	103044
2018-01-17	124.00	125.45	123.95	124.35	66699
2018-01-18	124.10	124.20	122.95	123.30	60193
2018-01-19	123.45	124.20	123.30	123.90	66801
2018-01-22	124.25	124.90	123.25	123.80	73054
2018-01-23	124.00	124.75	123.75	124.45	124616
2018-01-24	124.80	125.00	123.65	124.55	58725
2018-01-25	124.10	124.75	123.45	123.90	87122
2018-01-26	124.20	124.20	122.20	122.65	108760
2018-01-29	122.60	122.69	118.75	119.20	149802
2018-01-30	118.25	119.95	118.05	119.20	108934
2018-01-31	120.00	120.25	116.55	117.05	120088
2018-02-01	116.90	119.03	116.63	116.95	83116
2018-02-02	116.35	116.65	114.05	114.90	141937
2018-02-05	114.05	114.13	110.10	111.30	162215
2018-02-06	109.65	113.75	108.30	112.75	179881
2018-02-07	112.85	114.70	112.35	112.35	93619
2018-02-08	112.50	113.80	111.65	111.65	102580
2018-02-09	112.35	112.75	110.30	112.15	119691
2018-02-12	112.45	114.25	111.50	113.70	88990
2018-02-13	113.55	115.20	112.75	113.70	78908
2018-02-14	112.50	114.25	111.10	113.75	71363
2018-02-15	112.15	115.90	111.10	115.30	148838
2018-02-16	114.95	116.95	114.45	116.20	120739
2018-02-20	115.80	116.55	112.18	112.65	123885
2018-02-21	112.85	115.20	112.35	112.35	103995
2018-02-22	113.25	113.70	112.20	112.45	73678
2018-02-23	113.00	114.30	112.95	114.20	74364
2018-02-26	114.30	114.65	113.25	113.65	79400
2018-02-27	113.50	114.20	110.10	110.15	136364
2018-02-28	110.15	110.45	107.10	107.10	164438
2018-03-01	107.45	109.05	107.20	107.90	88576
2018-03-02	107.00	109.05	107.00	108.85	99524
2018-03-05	108.50	111.50	108.50	110.85	95531
2018-03-06	110.80	112.03	109.50	111.90	98247
2018-03-07	111.30	112.80	110.70	112.25	160785
2018-03-08	112.35	112.70	111.40	112.30	47025
2018-03-09	112.35	115.00	111.00	112.85	126475
2018-03-12	113.45	115.03	113.25	114.30	132121
2018-03-13	114.65	115.52	114.30	113.45	108600
2018-03-14	112.85	114.75	112.85	113.30	118922
2018-03-15	113.55	113.55	111.75	112.45	85985
2018-03-16	112.50	114.25	112.25	113.85	271755
2018-03-19	113.75	113.80	112.35	113.40	61932
2018-03-20	113.45	114.00	112.80	113.30	44176
2018-03-21	113.30	113.92	112.70	113.05	53870
2018-03-22	112.75	114.50	112.60	112.75	82284
2018-03-23	113.00	113.90	112.25	112.25	61663
2018-03-26	113.15	114.23	112.80	114.00	64989
2018-03-27	114.10	115.60	113.35	114.70	92427
2018-03-28	114.70	115.75	114.15	115.25	74516
2018-03-29	115.30	117.00	115.30	116.40	113736
2018-04-02	116.15	117.05	114.35	116.00	89112
2018-04-03	116.00	117.60	115.65	116.90	60943
2018-04-04	116.00	117.70	116.00	117.20	56946
2018-04-05	117.30	117.55	116.45	117.20	53606
2018-04-06	116.90	118.15	116.90	117.55	125674
2018-04-09	117.60	118.55	117.20	117.20	56998
2018-04-10	118.00	118.35	117.30	117.40	94210
2018-04-11	117.30	117.60	116.46	116.50	67514
2018-04-12	117.00	117.00	115.80	116.05	71398
2018-04-13	116.70	116.70	115.05	115.35	51172
2018-04-16	115.80	116.00	115.05	115.60	74904
2018-04-17	115.95	116.20	115.45	115.95	66684
2018-04-18	115.95	116.55	115.33	115.75	70741
2018-04-19	115.75	116.00	113.70	113.95	94646
2018-04-20	114.15	114.30	113.45	113.95	57841
2018-04-23	114.65	114.95	113.25	113.60	74240
2018-04-24	113.55	114.40	112.75	113.45	127125
2018-04-25	112.95	113.85	112.85	113.65	101197
2018-04-26	113.75	115.00	112.25	113.05	143985
2018-04-27	113.20	114.25	112.55	113.65	82578
2018-04-30	114.00	114.30	113.10	113.15	96502
2018-05-01	113.25	113.95	112.35	113.45	46479
2018-05-02	113.45	114.05	112.60	113.25	69769
2018-05-03	113.20	114.20	112.50	113.95	85520
2018-05-04	114.15	116.05	113.75	115.75	137087
2018-05-07	115.55	116.70	115.10	115.60	181730
2018-05-08	115.65	115.90	113.70	114.00	105540
2018-05-09	113.85	114.20	111.35	112.75	127963
2018-05-10	112.95	114.25	112.95	113.70	63975
2018-05-11	113.70	114.05	112.95	113.75	88661
2018-05-14	113.15	113.60	112.78	113.15	64885
2018-05-15	112.95	113.30	112.50	112.60	67356
2018-05-16	112.50	113.08	112.15	112.60	91250
2018-05-17	112.25	112.98	112.25	112.65	73231
2018-05-18	113.10	113.70	112.60	113.45	63330
2018-05-21	113.65	114.40	112.94	114.25	59235
2018-05-22	114.45	115.15	114.15	114.20	64970
2018-05-23	114.10	115.70	113.80	115.40	69043
2018-05-24	114.95	115.22	113.90	114.35	45527
2018-05-25	114.35	115.00	114.01	114.80	44178
2018-05-29	114.60	116.65	114.35	116.45	74127
2018-05-30	116.60	117.75	116.25	117.25	74090
2018-05-31	117.35	117.35	115.20	115.85	85495
2018-06-01	116.00	116.10	114.75	115.50	61139
2018-06-04	115.80	116.35	115.45	115.95	55381
2018-06-05	116.15	116.30	115.05	115.30	74127
2018-06-06	114.75	115.15	114.05	114.55	101773
2018-06-07	114.45	115.40	114.30	114.55	182223
2018-06-08	114.75	115.65	114.55	115.40	67650
2018-06-11	115.45	116.40	115.35	116.20	71539
2018-06-12	116.15	116.45	115.63	116.15	55566
2018-06-13	116.30	116.65	114.90	114.45	105112
2018-06-14	115.05	115.25	114.10	114.60	87519
2018-06-15	114.20	114.95	113.80	114.40	78423
2018-06-18	114.35	115.25	114.18	114.80	68881
2018-06-19	114.65	115.00	114.40	114.90	55954
2018-06-20	115.30	115.30	114.15	114.40	81125
2018-06-21	114.40	115.05	114.15	114.65	61099
2018-06-22	114.70	115.35	114.30	114.90	71080
2018-06-25	115.00	115.60	114.75	115.10	65320
2018-06-26	114.95	115.40	114.60	114.60	60541
2018-06-27	114.60	114.65	112.80	112.90	89754
2018-06-28	113.40	114.45	113.00	114.30	51082
2018-06-29	114.15	115.00	113.20	114.05	91380
2018-07-02	114.00	115.45	114.00	115.20	54134
2018-07-03	115.50	118.10	115.45	117.60	142677
2018-07-05	117.65	117.75	116.60	117.55	78660
2018-07-06	117.75	118.53	117.75	118.20	63735
2018-07-09	118.45	118.50	117.25	118.05	72693
2018-07-10	118.25	118.40	116.85	117.45	92128
2018-07-11	117.25	117.80	117.00	117.45	97397
2018-07-12	117.35	117.55	116.15	115.75	129125
2018-07-13	115.90	116.70	115.45	115.80	66069
2018-07-16	115.90	115.95	115.10	115.45	48831
2018-07-17	115.55	116.30	114.88	115.10	55728
2018-07-18	115.10	115.63	114.65	115.10	70470
2018-07-19	114.90	116.15	114.85	115.70	59738
2018-07-20	115.60	116.00	115.10	115.40	54974
2018-07-23	115.35	115.60	114.65	114.65	58019
2018-07-24	114.85	114.99	114.10	114.70	72583
2018-07-25	114.50	115.40	114.50	114.80	56632
2018-07-26	115.25	117.60	114.80	117.40	200249
2018-07-27	116.75	118.10	116.75	117.60	83577
2018-07-30	117.50	119.25	117.50	118.50	140550
2018-07-31	119.00	119.90	117.75	118.85	104950
2018-08-01	118.65	118.65	116.70	117.70	94039
2018-08-02	117.70	118.85	117.55	118.25	86106
2018-08-03	118.25	119.05	118.20	118.30	136893
2018-08-06	118.20	118.20	117.25	117.80	95151
2018-08-07	118.05	118.30	116.75	116.85	126272
2018-08-08	116.80	117.05	116.30	116.65	59721
2018-08-09	116.50	117.55	116.50	117.45	72063
2018-08-10	117.15	117.95	116.85	117.30	71406
2018-08-13	117.30	118.02	117.05	116.70	101947
2018-08-14	116.85	117.55	116.70	116.95	70148
2018-08-15	116.95	117.95	116.80	117.45	100242
2018-08-16	117.80	119.00	117.50	118.90	161263
2018-08-17	118.80	119.35	118.25	119.10	71750
2018-08-20	117.40	118.85	117.10	118.60	82155
2018-08-21	119.00	119.30	118.45	119.10	77669
2018-08-22	119.30	119.58	118.60	118.90	44217
2018-08-23	118.85	119.25	118.45	118.55	46503
2018-08-24	118.65	118.65	117.90	118.00	71941
2018-08-27	117.90	118.45	117.50	117.85	69415
2018-08-28	118.00	118.75	117.65	118.70	71572
2018-08-29	118.70	119.10	118.45	118.85	44035
2018-08-30	118.90	119.10	118.30	118.50	48122
2018-08-31	118.40	118.50	117.45	117.60	73501
2018-09-04	117.50	118.95	117.50	118.30	102578
2018-09-05	118.45	119.75	118.35	119.70	81597
2018-09-06	119.60	120.35	119.20	119.35	89918
2018-09-07	119.35	119.65	118.15	118.65	73136
2018-09-10	118.90	119.25	118.53	118.60	63040
2018-09-11	118.55	118.95	118.30	118.55	64414
2018-09-12	118.35	118.45	116.00	117.10	174984
2018-09-13	117.45	117.45	116.68	115.85	76061
2018-09-14	116.45	116.45	114.50	115.25	83871
2018-09-17	115.30	115.30	114.15	114.65	70912
2018-09-18	114.50	114.60	113.50	113.95	83523
2018-09-19	113.95	114.55	113.25	113.35	88446
2018-09-20	113.50	113.95	112.65	113.95	93623
2018-09-21	113.90	114.55	113.75	114.25	157760
2018-09-24	114.25	114.68	113.35	113.65	65754
2018-09-25	113.85	114.20	113.10	113.45	74760
2018-09-26	113.40	113.50	112.10	112.30	123722
2018-09-27	112.30	112.86	112.15	112.20	62573
2018-09-28	112.30	112.60	111.80	112.25	122832
2018-10-01	112.20	112.45	111.35	111.50	108506
2018-10-02	111.50	112.45	111.40	111.40	73544
2018-10-03	111.50	112.17	110.35	110.55	107538
2018-10-04	110.45	110.70	108.60	109.35	128782
2018-10-05	109.30	109.50	108.10	108.20	133241
2018-10-08	108.30	109.25	107.65	108.90	94761
2018-10-09	108.90	109.60	108.50	109.05	99135
2018-10-10	109.10	111.15	109.10	109.30	214745
2018-10-11	108.95	109.10	106.78	106.45	228978
2018-10-12	106.80	106.80	103.25	103.50	251973
2018-10-15	103.40	105.00	103.40	104.25	128155
2018-10-16	104.30	105.85	103.85	105.80	141180
2018-10-17	105.60	106.45	105.00	105.20	54150
2018-10-18	105.00	105.10	103.70	104.15	85350
2018-10-19	103.65	104.31	102.90	103.40	152543
2018-10-22	103.50	104.65	102.73	102.90	144331
2018-10-23	102.50	102.90	100.75	101.85	144253
2018-10-24	101.90	103.20	101.50	102.35	86496
2018-10-25	103.35	106.95	102.75	106.50	225764
2018-10-26	106.25	107.40	105.05	107.15	193555
2018-10-29	107.25	109.10	106.88	107.90	120188
2018-10-30	108.10	109.15	107.20	108.35	103508
2018-10-31	108.95	109.60	107.80	108.90	125935
2018-11-01	109.20	109.85	108.23	109.70	129600
2018-11-02	110.00	111.00	109.20	110.55	274695
2018-11-05	110.80	111.75	110.50	110.90	217835
2018-11-06	111.00	112.15	109.80	112.05	76355
2018-11-07	112.25	112.95	110.90	112.75	68842
2018-11-08	112.45	113.05	111.90	112.50	67019
2018-11-09	112.50	113.10	112.05	113.00	67209
2018-11-12	113.00	113.65	112.35	112.35	71066
2018-11-13	112.25	113.45	111.90	111.90	97689
2018-11-14	112.45	112.55	110.40	110.85	76957
2018-11-15	110.10	110.20	108.58	109.30	84102
2018-11-16	109.00	110.25	108.50	110.15	87026
2018-11-19	110.30	111.10	109.80	110.30	94884
2018-11-20	109.80	110.45	108.51	109.20	79823
2018-11-21	109.00	109.75	108.50	109.20	71928
2018-11-23	109.15	110.00	108.75	109.50	31910
2018-11-26	109.85	110.00	108.70	109.15	99847
2018-11-27	109.05	109.75	109.05	109.45	88037
2018-11-28	107.50	109.80	106.25	109.50	146442
2018-11-29	109.30	111.50	108.90	110.80	87753
2018-11-30	110.80	111.15	109.55	110.70	87203
2018-12-03	111.00	111.23	109.70	110.45	88724
2018-12-04	110.40	110.70	109.20	109.40	94712
2018-12-06	109.20	110.30	107.85	110.20	106888
2018-12-07	110.10	110.68	109.80	110.55	112281
2018-12-10	110.55	110.73	109.10	109.70	120981
2018-12-11	109.75	111.20	109.40	109.55	128422
2018-12-12	109.95	110.40	109.00	109.05	156387
2018-12-13	108.95	110.25	108.90	108.75	133649
2018-12-14	108.50	109.65	108.25	108.55	134300
2018-12-17	108.55	109.40	104.35	104.95	166404
2018-12-18	105.65	106.70	104.80	105.50	165695
2018-12-19	105.55	106.05	104.55	104.60	176628
2018-12-20	104.45	104.60	101.31	102.25	284862
2018-12-21	102.35	104.55	101.35	101.80	451838
2018-12-24	101.30	101.80	98.75	99.85	118066
2018-12-26	100.00	103.55	99.95	103.55	104186
2018-12-27	102.65	103.80	100.90	103.80	88788
2018-12-28	104.05	105.05	103.10	104.45	110899
2018-12-31	105.00	105.00	102.05	102.50	105524
2019-01-02	101.80	104.00	100.90	103.85	70996
2019-01-03	103.55	105.00	103.50	104.10	63317
2019-01-04	104.50	106.25	104.43	105.90	74926
2019-01-07	105.90	107.68	105.55	106.65	127461
2019-01-08	106.65	106.90	105.90	106.20	116040
2019-01-09	106.25	106.66	105.30	106.25	150932
2019-01-10	106.25	106.66	105.95	105.95	75630
2019-01-11	106.00	106.93	105.75	106.75	138739
2019-01-14	105.60	107.00	105.13	105.20	152119
2019-01-15	102.35	103.25	102.20	103.25	2083980
2019-01-16	103.25	104.55	103.05	104.25	303150
2019-01-17	104.25	104.65	103.90	104.40	193616
2019-01-18	104.65	105.00	102.90	103.20	259144
2019-01-22	103.20	103.90	102.90	103.65	155033
2019-01-23	103.70	105.25	103.70	105.20	133848
2019-01-24	105.25	105.60	104.70	105.40	118701
2019-01-25	105.60	106.00	105.35	105.70	135249
2019-01-28	105.80	106.00	105.15	105.60	98860
2019-01-29	105.70	105.70	104.35	105.00	142565
2019-01-30	105.00	106.00	104.75	105.10	153680
2019-01-31	105.25	105.45	104.40	105.10	189827
2019-02-01	105.45	106.23	105.05	106.05	115848
2019-02-04	106.05	106.25	105.20	106.25	122059
2019-02-05	106.40	106.40	105.55	106.30	84010
2019-02-06	106.05	106.65	105.70	106.55	84592
2019-02-07	106.55	106.80	105.65	106.05	121953
2019-02-08	106.00	106.50	105.55	106.15	105343
2019-02-11	106.25	107.15	106.05	107.10	118436
2019-02-12	107.30	107.30	106.50	106.75	110339
2019-02-13	107.10	107.25	105.90	105.70	189920
2019-02-14	105.75	106.05	105.25	105.40	144422
2019-02-15	105.50	106.05	105.05	105.25	167146
2019-02-19	105.15	105.40	104.55	104.80	202936
2019-02-20	102.90	102.90	100.37	101.00	1900879
2019-02-21	101.00	101.86	100.50	101.65	600420
2019-02-22	101.45	102.25	101.40	102.10	299737
2019-02-25	102.35	102.55	101.05	101.20	264297
2019-02-26	101.40	101.45	100.50	100.55	226119
2019-02-27	100.55	100.55	99.15	100.05	285955
2019-02-28	100.15	100.83	99.74	100.25	203101
2019-03-01	101.00	101.00	99.00	99.30	365771
2019-03-04	99.40	99.60	98.85	99.35	186464
2019-03-05	99.20	99.55	98.45	98.55	211379
2019-03-06	98.75	99.15	97.95	97.95	154441
2019-03-07	97.95	98.30	96.60	96.90	251724
2019-03-08	96.90	97.80	96.75	97.10	200465
2019-03-11	97.45	99.13	97.30	98.95	208479
2019-03-12	99.15	99.55	98.50	98.70	136358
2019-03-13	98.70	99.70	98.70	98.15	150359
2019-03-14	98.00	98.30	97.65	97.95	222834
2019-03-15	97.90	98.50	97.90	98.15	637560
2019-03-18	98.10	98.90	98.10	98.70	143580
2019-03-19	98.75	98.90	97.05	97.50	224230
2019-03-20	97.35	98.10	97.00	97.05	147117
2019-03-21	97.10	98.20	97.10	97.55	154325
2019-03-22	97.55	97.95	96.80	96.90	120236
2019-03-25	97.25	97.88	96.65	97.70	133488
2019-03-26	98.10	98.40	97.55	98.00	145258
2019-03-27	98.05	98.20	97.25	97.40	137533
2019-03-28	97.65	97.70	97.00	97.65	136907
2019-03-29	97.70	97.75	97.03	97.65	124178
2019-04-01	97.80	98.35	97.50	98.25	127119
2019-04-02	98.45	98.50	97.90	97.90	105622
2019-04-03	98.05	98.45	97.90	98.15	85883
2019-04-04	98.20	98.80	98.10	98.80	103072
2019-04-05	98.95	99.30	98.65	99.15	167314
2019-04-08	99.05	99.55	98.90	99.40	85588
2019-04-09	99.35	99.65	99.00	99.25	124198
2019-04-10	99.45	99.60	99.23	99.40	113076
2019-04-11	99.40	99.75	99.15	98.40	104320
2019-04-12	98.55	98.70	98.05	98.50	127479
2019-04-15	98.50	98.75	98.05	98.55	72014
2019-04-16	98.50	99.25	98.45	99.25	149499
2019-04-17	99.25	99.35	98.68	99.05	103460
2019-04-18	98.90	99.25	98.60	98.80	104176
2019-04-22	98.75	99.65	98.65	99.65	148812
2019-04-23	99.75	100.30	99.35	100.05	137430
2019-04-24	100.30	101.10	100.10	100.70	96643
2019-04-25	100.30	100.50	96.00	96.10	428411
2019-04-26	96.60	99.15	96.55	98.15	372166
2019-04-29	98.50	98.50	95.80	96.15	513850
2019-04-30	95.85	96.25	95.35	95.40	291252
2019-05-01	95.70	96.70	95.05	95.25	292889
2019-05-02	95.05	95.88	94.65	94.85	134952
2019-05-03	95.20	95.75	94.90	95.45	101480
2019-05-06	94.65	95.30	94.25	95.05	128067
2019-05-07	94.90	95.40	94.25	94.60	161155
2019-05-08	94.55	94.60	93.35	93.50	160726
2019-05-09	93.10	93.65	92.30	93.20	160674
2019-05-10	93.00	94.60	93.00	94.60	134876
2019-05-13	93.85	94.30	93.05	92.15	167554
2019-05-14	92.35	93.30	92.20	93.05	93503
2019-05-15	92.75	93.65	92.57	93.60	101751
2019-05-16	93.80	94.25	93.30	93.45	121351
2019-05-17	92.95	93.05	90.50	90.80	268606
2019-05-20	91.00	91.45	90.75	90.80	133942
2019-05-21	91.00	91.00	90.35	90.45	122492
2019-05-22	90.30	90.30	89.03	89.85	152149
2019-05-23	89.55	90.20	89.50	90.20	108442
2019-05-24	90.75	91.04	90.30	90.65	81686
2019-05-28	90.65	90.95	89.55	89.60	91760
2019-05-29	89.20	89.40	87.90	88.45	142736
2019-05-30	88.55	88.80	86.60	87.15	174496
2019-05-31	86.70	87.45	85.15	87.00	196096
2019-06-03	87.20	90.10	87.20	90.00	169491
2019-06-04	90.65	90.89	89.80	90.60	187941
2019-06-05	90.85	90.90	89.80	90.25	127109
2019-06-06	90.75	91.20	89.85	91.20	122238
2019-06-07	91.45	91.45	90.05	90.85	179653
2019-06-10	91.00	91.35	90.20	91.15	105036
2019-06-11	91.75	91.75	90.85	91.10	105829
2019-06-12	91.35	92.15	91.25	91.90	120025
2019-06-13	92.40	93.00	92.10	91.60	138790
2019-06-14	91.50	92.50	91.50	92.15	125743
2019-06-17	92.45	92.50	90.28	90.50	211601
2019-06-18	90.85	91.60	90.65	90.90	132541
2019-06-19	91.20	91.55	90.50	91.55	124172
2019-06-20	91.80	92.10	91.40	91.75	110260
2019-06-21	91.40	91.75	91.10	91.30	290740
2019-06-24	91.00	92.20	90.95	91.80	187833
2019-06-25	91.95	92.50	91.65	92.25	96380
2019-06-26	92.35	92.50	91.40	91.40	99949
2019-06-27	91.75	92.95	91.70	92.95	100266
2019-06-28	93.00	94.50	92.90	93.20	394797
2019-07-01	93.55	93.70	92.15	92.65	135697
2019-07-02	92.75	93.05	91.85	92.25	95611
2019-07-03	92.45	93.60	92.35	93.40	58509
2019-07-05	93.40	94.45	93.00	94.25	127329
2019-07-08	93.65	94.60	93.45	93.80	138853
2019-07-09	93.75	94.15	93.36	93.90	87123
2019-07-10	94.15	94.75	94.00	94.45	90082
2019-07-11	94.75	94.80	93.50	93.35	137960
2019-07-12	93.35	93.50	92.00	92.20	142554
2019-07-15	92.30	92.95	92.07	92.90	76889
2019-07-16	92.85	93.68	92.50	93.20	101624
2019-07-17	93.00	93.60	92.83	93.45	77296
2019-07-18	93.35	93.45	92.80	93.00	79409
2019-07-19	92.80	92.93	92.20	92.20	160313
2019-07-22	92.35	93.20	92.35	92.90	91487
2019-07-23	92.80	93.23	92.63	93.10	68240
2019-07-24	93.10	93.55	92.53	93.55	103316
2019-07-25	93.70	94.25	89.10	89.90	356216
2019-07-26	90.00	90.55	89.75	90.20	156414
2019-07-29	90.25	90.85	89.50	89.60	138949
2019-07-30	87.30	90.25	86.90	90.20	189842
2019-07-31	89.90	90.45	88.85	89.35	158957
2019-08-01	89.50	89.90	88.58	88.85	148634
2019-08-02	88.80	89.08	88.05	88.70	139726
2019-08-05	88.10	88.55	86.50	87.10	197290
2019-08-06	87.20	87.40	86.20	86.90	158219
2019-08-07	86.50	86.60	85.30	86.25	193786
2019-08-08	86.25	88.50	85.80	88.25	137021
2019-08-09	88.05	88.05	86.80	87.50	111453
2019-08-12	87.50	87.60	86.60	86.60	78592
2019-08-13	86.75	87.30	86.05	85.30	111871
2019-08-14	85.15	85.25	83.10	83.10	170248
2019-08-15	83.25	84.25	83.25	83.75	137683
2019-08-16	84.10	85.20	83.85	84.80	169971
2019-08-19	85.45	85.65	85.00	85.60	128264
2019-08-20	85.60	86.10	85.50	85.55	98078
2019-08-21	85.35	85.80	84.55	84.65	186880
2019-08-22	84.65	85.07	84.50	84.75	144618
2019-08-23	84.10	85.10	83.35	83.70	227286
2019-08-26	84.05	84.50	83.80	84.00	126136
2019-08-27	84.40	84.50	81.55	82.10	154135
2019-08-28	81.65	82.20	81.00	81.85	153954
2019-08-29	82.25	82.30	80.00	81.70	202495
2019-08-30	81.55	82.25	81.10	82.10	236386
2019-09-03	81.70	81.90	80.28	81.40	206172
2019-09-04	82.20	82.20	81.30	81.55	114277
2019-09-05	81.95	82.70	81.30	81.80	127526
2019-09-06	81.90	82.10	80.75	81.50	124701
2019-09-09	81.65	83.40	81.65	83.20	127722
2019-09-10	83.20	85.20	83.20	84.80	193230
2019-09-11	85.15	86.75	85.00	86.65	215741
2019-09-12	86.90	87.35	85.95	85.45	172386
2019-09-13	85.80	86.63	85.10	85.60	104653
2019-09-16	85.30	85.53	84.30	84.90	126508
2019-09-17	84.70	85.20	84.25	85.15	87493
2019-09-18	85.25	85.80	84.85	85.10	82902
2019-09-19	85.10	85.90	85.05	85.25	79598
2019-09-20	85.45	85.95	85.00	85.40	375223
2019-09-23	85.00	85.80	84.90	85.15	128272
2019-09-24	85.25	85.75	84.00	84.05	192502
2019-09-25	84.10	85.15	84.10	84.55	127320
2019-09-26	84.55	85.10	84.00	84.00	132502
2019-09-27	84.25	84.35	83.35	83.50	75753
2019-09-30	83.65	83.95	83.28	83.75	137260
2019-10-01	83.90	84.25	82.20	82.75	128005
2019-10-02	82.45	82.78	81.15	81.85	131926
2019-10-03	81.65	82.75	81.30	82.25	99093
2019-10-04	82.25	82.85	81.95	82.85	84650
2019-10-07	82.85	83.95	82.78	83.40	133931
2019-10-08	83.15	83.80	82.85	83.40	96026
2019-10-09	83.60	83.85	83.30	83.30	94535
2019-10-10	83.50	84.50	83.45	83.25	168060
2019-10-11	84.45	84.45	83.05	83.40	139511
2019-10-14	83.35	84.00	83.08	83.65	106542
2019-10-15	83.80	84.85	83.60	83.90	104678
2019-10-16	84.15	84.50	83.90	84.45	100781
2019-10-17	84.50	84.88	84.25	84.30	83076
2019-10-18	84.15	84.60	84.13	84.25	92018
2019-10-21	84.55	85.15	84.25	84.85	91070
2019-10-22	84.85	85.60	84.55	85.30	79039
2019-10-23	85.55	86.05	85.05	85.70	121295
2019-10-24	85.75	85.90	81.65	84.10	275501
2019-10-25	84.15	84.30	83.05	83.15	103589
2019-10-28	83.45	83.55	83.00	83.10	84210
2019-10-29	82.90	83.70	82.90	83.50	103471
2019-10-30	83.55	83.60	82.80	82.85	79605
2019-10-31	82.85	83.78	82.80	83.65	109691
2019-11-01	83.75	84.75	83.75	84.15	84180
2019-11-04	84.15	85.00	84.08	84.20	129813
2019-11-05	84.20	84.50	83.75	83.85	99851
2019-11-06	83.85	84.90	83.25	84.80	96991
2019-11-07	84.80	85.10	84.35	84.50	82652
2019-11-08	84.45	85.05	84.25	84.90	94611
2019-11-11	84.90	85.13	84.65	84.85	94172
2019-11-12	85.00	85.50	84.45	85.30	115103
2019-11-13	85.25	85.70	84.90	84.75	97906
2019-11-14	84.85	84.95	83.55	84.10	96884
2019-11-15	83.90	84.75	83.90	84.45	98919
2019-11-18	84.35	85.16	84.35	84.75	105211
2019-11-19	84.80	85.40	84.80	85.15	75404
2019-11-20	85.00	85.25	84.70	85.00	106203
2019-11-21	85.15	85.15	84.35	84.90	77018
2019-11-22	85.05	85.13	84.35	84.85	73560
2019-11-25	85.00	85.80	84.90	85.65	161498
2019-11-26	85.85	86.60	85.65	85.85	106272
2019-11-27	86.05	86.10	85.65	85.90	62713
2019-11-29	85.85	86.55	85.65	86.30	70255
2019-12-02	86.65	87.10	86.13	86.50	119836
2019-12-03	86.40	87.00	86.10	86.85	86015
2019-12-04	86.75	87.45	86.60	87.15	121266
2019-12-05	87.20	87.23	86.65	86.85	105641
2019-12-06	87.10	87.55	86.80	87.45	103290
2019-12-09	87.50	88.55	87.30	87.85	163166
2019-12-10	87.85	88.43	87.35	88.20	204791
2019-12-11	88.20	88.35	87.65	87.95	111130
2019-12-12	87.95	88.60	87.85	87.25	148553
2019-12-13	86.95	87.50	86.60	87.50	107863
2019-12-16	87.50	87.75	86.40	86.70	177293
2019-12-17	86.35	87.80	86.35	87.60	111077
2019-12-18	87.70	87.90	87.15	87.75	86671
2019-12-19	87.60	88.40	87.30	87.85	105980
2019-12-20	88.15	88.35	87.60	88.20	267664
2019-12-23	88.25	88.30	87.35	88.00	130054
2019-12-24	88.30	88.85	88.00	88.85	75256
2019-12-26	88.85	89.35	88.70	89.30	138697
2019-12-27	89.55	89.90	89.18	89.60	118420
2019-12-30	89.50	90.08	88.63	88.70	136016
2019-12-31	88.65	89.48	88.55	89.35	131194
2020-01-02	89.35	90.20	89.15	90.20	133654
2020-01-03	89.95	90.88	89.80	90.70	158378
2020-01-06	90.65	91.38	90.40	91.20	110718
2020-01-07	91.30	91.78	91.10	91.75	96840
2020-01-08	91.90	92.83	91.80	91.90	153921
2020-01-09	92.35	93.45	92.05	93.00	169457
2020-01-10	93.05	93.60	92.65	93.55	123128
2020-01-13	93.50	94.55	93.28	93.65	189073
2020-01-14	93.70	94.40	93.50	94.40	200592
2020-01-15	94.60	96.28	94.30	95.85	140468
2020-01-16	96.00	96.35	95.15	95.70	139288
2020-01-17	95.80	95.90	95.00	95.00	137237
2020-01-21	95.00	95.65	95.00	95.40	119105
2020-01-22	95.80	96.25	95.40	95.65	104915
2020-01-23	95.65	96.10	95.33	95.55	173548
2020-01-24	95.55	95.93	94.30	94.75	126623
2020-01-27	93.95	94.50	93.80	94.05	117513
2020-01-28	94.25	95.25	94.25	94.85	92713
2020-01-29	95.00	96.10	94.85	96.10	95456
2020-01-30	96.10	96.45	95.50	96.45	109559
2020-01-31	96.30	96.85	95.90	96.30	153919
2020-02-03	96.75	97.00	96.30	97.00	145988
2020-02-04	97.50	97.75	96.50	97.15	160755
2020-02-05	97.40	98.35	97.25	98.10	131498
2020-02-06	98.25	99.45	98.15	98.95	135632
2020-02-07	99.15	99.50	98.70	99.45	102624
2020-02-10	99.65	101.00	99.48	100.95	200042
2020-02-11	101.25	102.25	100.30	102.20	209098
2020-02-12	102.30	102.51	99.60	99.50	254130
2020-02-13	99.75	100.35	99.05	99.95	134029
2020-02-14	99.55	102.00	99.35	101.60	137518
2020-02-18	101.50	101.95	100.30	101.55	148558
2020-02-19	101.65	104.35	101.55	103.90	220679
2020-02-20	103.75	105.75	102.15	105.65	290797
2020-02-21	105.50	105.50	102.28	102.90	307384
2020-02-24	101.75	102.50	100.60	102.00	230610
2020-02-25	102.50	103.35	99.10	99.45	295287
2020-02-26	99.55	101.50	99.28	99.75	287639
2020-02-27	96.80	98.60	94.25	94.30	285315
2020-02-28	92.50	92.85	89.10	90.40	390584
2020-03-02	90.05	96.50	89.65	96.40	290757
2020-03-03	97.15	99.35	95.65	97.80	328688
2020-03-04	99.00	100.40	97.73	99.95	177291
2020-03-05	98.35	98.85	96.60	98.15	173606
2020-03-06	96.05	97.15	92.85	96.00	152353
2020-03-09	90.00	91.75	86.25	86.80	208110
2020-03-10	89.20	89.95	86.13	89.10	194202
2020-03-11	87.05	87.60	80.95	81.90	286954
2020-03-12	77.55	77.55	63.30	64.15	391576
2020-03-13	68.85	69.93	63.25	68.15	307332
2020-03-16	63.15	69.70	58.75	58.80	320513
2020-03-17	60.05	60.10	54.00	54.80	395324
2020-03-18	51.70	52.00	24.75	35.65	681700
2020-03-19	35.80	36.22	27.80	33.30	657079
2020-03-20	36.55	44.88	35.65	39.00	639208
2020-03-23	41.25	42.85	35.70	37.30	414441
2020-03-24	39.25	40.90	35.60	39.85	601497
2020-03-25	41.30	48.40	40.65	44.10	601636
2020-03-26	45.15	61.70	45.10	57.55	487166
2020-03-27	55.05	58.40	53.80	55.15	418442
2020-03-30	54.10	54.43	46.25	47.85	254617
2020-03-31	46.30	47.70	43.00	44.05	315015
2020-04-01	42.45	43.05	35.50	35.95	343819
2020-04-02	36.20	37.60	32.50	33.45	286667
2020-04-03	33.50	33.65	28.11	31.35	328808
2020-04-06	34.50	41.15	34.50	38.05	367539
2020-04-07	41.85	44.15	38.05	38.75	573237
2020-04-08	41.25	44.00	39.80	42.50	806001
2020-04-09	45.75	50.25	44.70	45.50	766342
2020-04-13	46.80	47.10	41.15	44.10	491976
2020-04-14	45.85	45.95	41.88	43.95	548404
2020-04-15	41.35	42.08	39.80	41.50	421814
2020-04-16	41.55	42.00	39.16	40.00	345700
2020-04-17	42.50	43.58	40.90	43.30	484752
2020-04-20	41.25	43.60	40.70	41.45	342872
2020-04-21	40.00	42.85	40.00	42.25	288554
2020-04-22	43.00	43.40	40.70	42.10	271044
2020-04-23	42.15	43.60	41.78	42.05	272078
2020-04-24	41.65	42.04	39.75	40.40	424887
2020-04-27	40.00	42.35	38.00	41.55	278366
2020-04-28	42.25	45.15	41.15	44.30	367361
2020-04-29	46.00	47.40	44.25	45.90	449699
2020-04-30	45.70	46.25	43.80	44.20	375237
2020-05-01	42.50	42.95	38.80	40.35	483227
2020-05-04	39.10	40.00	37.65	39.40	305875
2020-05-05	40.65	41.68	40.15	40.45	396275
2020-05-06	40.60	41.43	38.28	38.35	299282
2020-05-07	38.35	40.54	38.30	39.50	275032
2020-05-08	40.25	41.05	38.68	39.60	330903
2020-05-11	39.40	39.50	37.15	37.45	293559
2020-05-12	37.55	37.85	35.65	35.65	286234
2020-05-13	35.35	35.50	33.13	34.40	379966
2020-05-14	33.50	36.90	31.95	36.90	368922
2020-05-15	36.20	36.95	35.20	36.10	495091
2020-05-18	37.90	39.50	37.30	39.05	347362
2020-05-19	39.00	40.05	38.05	38.65	183764
2020-05-20	41.05	41.20	39.85	40.80	247709
2020-05-21	40.55	40.90	39.15	39.50	163528
2020-05-22	39.55	40.10	38.55	40.05	168302
2020-05-26	42.45	43.20	41.65	42.25	287615
2020-05-27	43.35	43.40	40.40	42.65	373115
2020-05-28	43.20	43.20	40.70	40.85	239898
2020-05-29	40.25	40.60	39.15	39.15	400343
2020-06-01	39.15	41.75	38.80	41.00	258644
2020-06-02	41.65	41.83	40.00	40.00	406398
2020-06-03	41.00	43.01	40.90	42.25	299278
2020-06-04	42.25	45.86	41.80	44.95	404720
2020-06-05	48.25	50.50	45.55	46.00	451988
2020-06-08	49.60	51.60	48.75	50.35	515562
2020-06-09	48.90	49.95	47.37	47.90	368143
2020-06-10	47.60	47.80	43.95	45.75	342400
2020-06-11	41.25	44.10	40.80	41.60	337300
2020-06-12	44.35	45.00	42.20	44.45	252946
2020-06-15	42.10	46.60	41.90	45.65	314398
2020-06-16	48.45	48.70	44.70	45.75	313741
2020-06-17	45.80	46.43	45.35	45.65	241292
2020-06-18	44.95	46.30	44.50	45.50	185214
2020-06-19	45.85	46.50	44.35	44.95	621411
2020-06-22	45.60	45.69	43.90	45.65	262372
2020-06-23	46.10	46.30	45.20	46.30	246202
2020-06-24	45.40	45.65	43.31	45.10	308092
2020-06-25	44.65	47.45	44.46	47.45	254021
2020-06-26	46.60	46.65	44.95	46.15	548426
2020-06-29	46.10	47.73	45.05	47.50	264597
2020-06-30	47.15	47.60	46.25	46.95	205484
2020-07-01	47.00	48.00	45.90	46.20	287284
2020-07-02	47.10	47.20	44.80	44.95	261207
2020-07-06	45.90	46.95	45.62	46.60	233014
2020-07-07	46.35	46.45	45.05	45.30	175171
2020-07-08	45.35	46.27	44.95	45.90	129807
2020-07-09	45.65	45.65	44.15	44.45	228792
2020-07-10	44.45	46.10	43.45	46.05	288478
2020-07-13	46.25	46.60	45.30	44.85	199334
2020-07-14	44.80	46.05	44.40	46.00	164409
2020-07-15	46.60	47.45	46.05	47.30	281961
2020-07-16	46.75	48.08	46.50	47.55	146305
2020-07-17	47.50	47.94	46.70	47.20	121490
2020-07-20	46.95	48.20	46.80	47.55	157571
2020-07-21	48.10	48.80	47.83	48.65	139190
2020-07-22	48.85	50.45	48.75	49.85	180787
2020-07-23	49.50	49.50	47.15	47.50	231243
2020-07-24	47.00	48.30	46.58	46.85	170323
2020-07-27	46.70	47.00	45.95	46.40	119115
2020-07-28	46.40	47.40	46.33	46.40	164388
2020-07-29	46.45	47.10	46.30	47.10	129503
2020-07-30	46.45	47.00	46.05	46.90	127019
2020-07-31	46.75	47.25	45.96	46.70	173114
2020-08-03	46.70	47.70	46.10	47.05	182136
2020-08-04	47.10	47.19	46.15	46.35	150255
2020-08-05	46.45	47.43	46.30	47.40	151344
2020-08-06	47.00	47.45	46.85	47.10	138164
2020-08-07	46.95	48.15	46.60	48.15	178426
2020-08-10	48.85	50.00	48.55	49.50	262308
2020-08-11	50.00	50.95	48.25	48.40	235269
2020-08-12	49.65	49.85	48.10	48.75	186181
2020-08-13	48.80	50.15	48.45	48.40	228691
2020-08-14	48.30	49.15	47.85	48.85	182142
2020-08-17	48.75	48.83	47.80	48.05	109904
2020-08-18	47.90	48.41	47.50	47.60	152704
2020-08-19	47.60	48.73	47.50	47.95	160048
2020-08-20	47.50	48.70	47.30	48.05	111109
2020-08-21	47.90	48.08	47.54	47.85	130363
2020-08-24	48.00	49.43	47.66	49.00	179036
2020-08-25	49.20	49.45	48.15	49.10	152094
2020-08-26	49.00	49.00	48.25	48.60	135795
2020-08-27	48.60	49.53	48.30	48.80	143163
2020-08-28	49.40	49.60	48.85	49.35	148545
2020-08-31	49.30	49.35	48.35	48.45	185443
2020-09-01	48.15	48.95	48.14	48.95	184501
2020-09-02	48.95	48.95	47.85	48.80	191164
2020-09-03	48.90	49.00	47.55	47.95	216855
2020-09-04	48.00	48.80	47.23	48.25	165613
2020-09-08	48.25	49.61	47.60	48.80	182935
2020-09-09	49.00	49.75	48.70	49.40	148526
2020-09-10	49.40	49.75	48.90	48.90	130950
2020-09-11	49.00	49.45	48.00	48.70	211786
2020-09-14	49.00	50.35	48.45	49.55	312421
2020-09-15	49.80	50.10	48.60	48.60	182863
2020-09-16	48.75	49.90	48.75	49.10	178297
2020-09-17	48.70	49.80	48.35	49.80	227303
2020-09-18	49.60	49.85	48.73	49.35	364157
2020-09-21	48.70	48.75	47.05	47.50	335099
2020-09-22	47.55	48.08	47.15	47.35	151969
2020-09-23	47.60	48.00	45.85	45.85	187259
2020-09-24	45.80	46.92	44.50	46.05	263763
2020-09-25	45.95	46.95	45.80	46.75	134433
2020-09-28	47.25	48.88	47.25	48.35	177507
2020-09-29	48.40	48.40	46.95	47.35	132486
2020-09-30	47.40	48.45	47.20	47.55	135386
2020-10-01	47.65	47.80	46.95	47.75	129715
2020-10-02	47.00	49.05	46.85	48.90	210850
2020-10-05	49.15	49.36	48.63	49.15	143534
2020-10-06	49.40	50.20	48.60	48.75	194463
2020-10-07	48.95	49.30	48.33	49.10	166701
2020-10-08	49.35	50.40	49.32	50.00	249584
2020-10-09	50.40	50.45	49.41	49.50	187811
2020-10-12	49.65	50.05	49.36	49.95	150387
2020-10-13	49.70	49.98	49.35	49.20	135172
2020-10-14	49.30	49.63	48.83	48.90	132071
2020-10-15	48.50	48.90	48.25	48.75	125955
2020-10-16	48.60	48.90	47.78	47.90	177731
2020-10-19	47.90	48.43	47.00	47.00	183321
2020-10-20	47.50	47.83	46.95	47.10	126868
2020-10-21	47.35	47.37	46.65	47.15	163434
2020-10-22	47.75	49.20	47.50	48.75	195371
2020-10-23	48.95	50.00	48.93	49.70	185587
2020-10-26	49.50	49.50	48.25	48.75	138685
2020-10-27	48.65	49.60	48.25	48.30	134226
2020-10-28	47.65	48.10	47.15	47.30	227597
2020-10-29	47.25	48.25	46.63	48.00	212041
2020-10-30	47.75	48.20	47.25	47.70	138123
2020-11-02	48.20	49.20	48.00	48.95	141069
2020-11-03	49.45	49.45	48.65	49.05	125813
2020-11-04	48.75	49.70	48.05	49.15	140290
2020-11-05	49.55	50.63	49.20	49.60	212569
2020-11-06	49.85	49.93	48.65	48.70	197159
2020-11-09	50.50	51.40	49.95	49.95	387512
2020-11-10	50.25	52.80	50.18	51.75	348833
2020-11-11	52.50	52.55	50.50	51.05	237726
2020-11-12	50.75	51.40	50.50	50.40	212308
2020-11-13	50.90	51.23	50.60	50.85	227745
2020-11-16	51.60	52.81	51.25	52.15	263785
2020-11-17	51.75	52.75	51.00	52.75	247922
2020-11-18	53.05	54.50	52.00	52.00	209764
2020-11-19	51.95	52.45	50.95	52.45	191202
2020-11-20	52.45	53.15	52.08	52.55	144598
2020-11-23	52.90	54.33	52.60	53.70	205438
2020-11-24	54.85	55.55	54.35	54.95	227595
2020-11-25	54.90	55.30	53.35	53.75	219210
2020-11-27	53.75	54.70	53.65	54.40	112909
2020-11-30	54.40	54.40	52.50	52.90	273828
2020-12-01	53.40	54.50	53.30	53.30	179136
2020-12-02	53.60	54.25	53.10	53.90	174494
2020-12-03	54.15	55.25	53.85	54.45	206957
2020-12-04	54.95	56.20	54.81	56.05	276216
2020-12-07	56.25	56.25	54.85	55.60	227516
2020-12-08	55.65	56.90	55.46	56.00	231382
2020-12-09	56.30	56.50	55.00	55.40	231695
2020-12-10	55.15	55.40	54.65	55.25	207805
2020-12-11	55.20	55.23	54.77	54.55	271089
2020-12-14	54.90	55.00	53.95	53.95	242216
2020-12-15	54.15	54.80	53.95	54.45	134363
2020-12-16	54.40	54.70	53.90	54.00	147959
2020-12-17	54.05	54.30	53.63	54.30	157431
2020-12-18	54.25	54.55	53.25	53.25	499779
2020-12-21	53.05	53.60	52.65	53.55	182794
2020-12-22	53.55	53.55	52.65	53.15	195146
2020-12-23	53.30	54.70	53.25	54.30	212821
2020-12-24	54.30	54.34	53.45	53.55	116980
2020-12-28	53.75	55.00	53.67	53.80	241730
2020-12-29	53.90	54.20	53.32	53.55	179009
2020-12-30	53.50	54.10	53.05	53.70	190780
2020-12-31	53.55	54.20	53.50	53.95	170719
2021-01-04	54.05	54.35	52.60	53.05	357852
2021-01-05	53.25	53.65	52.85	53.10	140359
2021-01-06	53.75	54.75	53.65	54.10	269419
2021-01-07	54.35	54.90	54.05	54.35	154115
2021-01-08	54.65	55.41	53.90	55.35	190289
2021-01-11	54.80	55.85	54.80	55.35	192376
2021-01-12	55.50	55.80	55.15	55.40	220007
2021-01-13	55.30	55.55	55.00	54.90	233350
2021-01-14	55.15	55.43	54.45	55.20	194110
2021-01-15	55.10	55.10	54.60	54.95	159299
2021-01-19	55.00	55.40	54.60	54.90	183509
2021-01-20	55.05	55.88	55.00	55.50	169995
2021-01-21	55.55	56.30	55.35	56.05	196271
2021-01-22	55.75	56.55	55.45	56.55	178573
2021-01-25	56.45	57.60	56.00	57.40	182760
2021-01-26	57.85	58.45	57.20	57.75	154733
2021-01-27	57.30	57.65	56.30	56.40	237338
2021-01-28	56.50	57.10	56.05	56.50	177154
2021-01-29	56.60	56.65	55.43	55.85	242073
2021-02-01	55.90	57.10	55.90	57.10	192438
2021-02-02	57.40	58.33	57.05	58.00	254952
2021-02-03	57.85	58.35	57.60	57.70	196771
2021-02-04	57.75	58.50	57.70	58.05	192904
2021-02-05	58.30	59.50	58.30	59.15	230381
2021-02-08	59.50	60.05	59.15	59.30	220574
2021-02-09	59.50	59.85	58.85	59.65	270948
2021-02-10	60.05	60.95	59.75	60.45	274489
2021-02-11	60.90	61.15	59.60	60.25	363224
2021-02-12	60.35	60.70	59.75	60.40	203669
2021-02-16	61.00	61.30	60.35	60.80	180843
2021-02-17	60.70	60.95	59.70	60.00	186246
2021-02-18	59.75	60.35	57.50	58.10	384874
2021-02-19	58.10	59.93	58.10	59.50	180826
2021-02-22	59.25	60.73	59.01	60.10	243737
2021-02-23	60.50	60.60	58.33	59.15	229888
2021-02-24	59.45	61.40	59.40	61.15	285472
2021-02-25	61.20	62.00	59.50	60.05	287674
2021-02-26	60.30	61.05	59.60	60.35	291367
2021-03-01	61.10	62.15	60.53	60.85	241044
2021-03-02	60.85	61.90	60.65	61.50	432212
2021-03-03	61.50	62.05	60.90	60.90	287429
2021-03-04	61.00	61.10	58.60	59.35	485156
2021-03-05	59.90	60.05	56.60	59.05	458527
2021-03-08	59.35	60.85	59.30	60.25	375703
2021-03-09	60.25	60.68	59.80	60.50	303404
2021-03-10	60.55	61.25	60.20	60.90	271763
2021-03-11	61.20	61.30	60.10	60.50	325492
2021-03-12	60.60	61.35	60.15	60.85	289574
2021-03-15	60.95	61.40	60.60	61.35	375818
2021-03-16	61.25	61.35	60.58	60.70	197232
2021-03-17	60.50	61.45	60.40	61.40	217660
2021-03-18	61.50	61.55	60.05	60.25	243747
2021-03-19	60.15	61.20	59.60	60.45	388924
2021-03-22	60.55	61.05	59.90	60.75	291261
2021-03-23	60.75	61.20	60.05	60.30	203862
2021-03-24	60.65	62.10	60.20	60.20	387887
2021-03-25	60.25	61.25	59.65	60.95	500886
2021-03-26	61.15	61.65	60.65	61.40	272001
2021-03-29	61.05	61.58	60.45	60.45	205420
2021-03-30	60.60	61.69	60.55	61.65	291075
2021-03-31	61.65	61.75	60.95	61.00	284084
2021-04-01	61.25	61.45	60.78	61.45	235343
2021-04-05	61.45	61.65	60.95	61.25	183619
2021-04-06	61.25	61.45	60.95	61.05	185726
2021-04-07	61.20	61.45	61.05	61.20	191062
2021-04-08	61.45	61.60	61.15	61.60	266049
2021-04-09	61.60	61.60	60.98	61.00	253951
2021-04-12	61.30	62.33	61.10	62.15	274252
2021-04-13	62.00	62.60	61.50	62.05	245199
2021-04-14	62.00	62.65	61.15	61.20	279812
2021-04-15	61.50	61.65	60.90	61.15	200032
2021-04-16	61.25	61.70	61.25	61.55	136420
2021-04-19	61.20	61.40	60.78	60.85	196206
2021-04-20	60.90	61.05	60.00	60.55	221085
2021-04-21	60.25	60.50	59.60	60.10	333047
2021-04-22	60.15	60.50	59.03	60.35	388837
2021-04-23	60.20	61.33	60.05	61.00	289419
2021-04-26	61.40	61.60	60.85	60.85	228570
2021-04-27	61.10	61.78	60.85	61.30	255741
2021-04-28	61.60	61.95	61.40	61.70	248239
2021-04-29	62.10	62.25	61.35	61.65	277953
2021-04-30	61.70	62.20	61.38	62.15	404899
2021-05-03	62.50	62.80	61.70	61.70	534195
2021-05-04	62.10	62.20	60.75	61.20	422162
2021-05-05	61.20	61.60	60.75	61.35	187921
2021-05-06	61.35	61.60	60.50	61.25	368364
2021-05-07	61.00	61.90	60.90	61.55	288197
2021-05-10	61.80	62.05	60.65	60.65	386694
2021-05-11	60.50	60.65	59.60	60.50	374180
2021-05-12	60.25	60.65	58.40	58.60	553405
2021-05-13	58.75	60.45	58.65	59.65	395401
2021-05-14	59.75	60.15	59.45	60.10	250313
2021-05-17	59.85	60.10	59.48	59.90	343190
2021-05-18	60.15	60.65	59.75	60.20	334775
2021-05-19	59.95	60.45	59.65	60.10	355608
2021-05-20	60.05	60.25	59.75	59.95	232200
2021-05-21	60.00	60.15	59.55	59.55	435867
2021-05-24	59.60	60.00	58.93	59.90	229135
2021-05-25	59.95	60.25	59.45	59.50	205039
2021-05-26	59.60	60.04	59.30	59.75	210237
2021-05-27	60.20	60.25	59.75	59.90	196739
2021-05-28	60.25	60.25	59.75	59.95	193711
2021-06-01	60.30	60.90	60.15	60.40	338636
2021-06-02	60.75	60.88	60.30	60.30	309288
2021-06-03	60.35	60.45	60.00	60.10	242470
2021-06-04	60.20	60.40	59.90	60.20	326649
2021-06-07	60.25	60.50	60.00	60.30	306513
2021-06-08	60.45	60.95	60.25	60.40	473260
2021-06-09	60.85	61.45	60.59	60.80	523041
2021-06-10	61.20	61.25	60.60	60.65	455941
2021-06-11	60.85	60.95	59.80	59.50	766173
2021-06-14	59.50	59.70	59.10	59.15	608341
2021-06-15	59.25	59.34	57.65	57.75	734363
2021-06-16	57.95	58.55	57.30	57.60	525811
2021-06-17	57.60	58.05	56.10	56.50	443528
2021-06-18	56.15	56.40	55.15	56.00	930757
2021-06-21	56.15	57.75	56.05	57.50	355351
2021-06-22	57.50	57.65	57.00	57.20	202820
2021-06-23	57.25	57.85	57.20	57.20	188434
2021-06-24	57.45	57.70	57.30	57.55	203279
2021-06-25	57.55	58.25	57.45	57.85	470470
2021-06-28	58.15	58.20	57.00	57.55	254066
2021-06-29	57.75	57.80	56.60	57.00	260262
2021-06-30	56.85	57.15	56.63	57.10	188410
2021-07-01	57.05	57.75	57.05	57.45	197245
2021-07-02	57.70	58.05	57.05	57.20	175626
2021-07-06	57.30	57.45	56.45	56.90	270422
2021-07-07	56.95	57.10	56.00	56.20	333540
2021-07-08	55.70	56.90	54.70	56.35	456967
2021-07-09	56.95	57.75	56.90	57.70	304826
2021-07-12	57.60	58.10	57.13	58.10	311255
2021-07-13	57.90	57.92	56.05	55.95	484340
2021-07-14	55.80	56.45	54.50	54.50	511732
2021-07-15	54.50	54.95	54.15	54.60	396618
2021-07-16	54.95	55.55	54.52	54.85	321752
2021-07-19	54.20	54.25	52.85	53.55	617063
2021-07-20	53.90	54.95	53.15	54.65	314909
2021-07-21	54.85	55.80	54.85	54.90	287517
2021-07-22	54.90	54.95	53.50	53.70	292753
2021-07-23	53.75	54.19	50.90	51.30	699234
2021-07-26	51.40	52.95	51.40	52.90	412553
2021-07-27	52.75	52.75	51.05	52.15	302568
2021-07-28	52.00	52.60	51.15	51.40	365014
2021-07-29	51.80	53.13	51.35	52.70	315029
2021-07-30	52.65	53.40	51.65	52.00	301493
2021-08-02	52.00	52.69	51.70	51.80	293352
2021-08-03	51.80	52.04	50.73	51.95	377988
2021-08-04	51.65	51.75	50.70	51.40	464965
2021-08-05	51.30	52.25	51.30	51.95	260167
2021-08-06	52.50	53.00	52.10	52.50	271423
2021-08-09	52.75	52.85	52.10	52.30	348929
2021-08-10	52.40	53.20	52.00	53.00	327088
2021-08-11	53.00	53.50	52.59	53.40	296715
2021-08-12	53.45	53.90	53.30	53.25	308722
2021-08-13	53.30	53.50	52.89	52.90	198742
2021-08-16	52.75	52.95	52.10	52.65	242148
2021-08-17	52.30	52.85	52.20	52.75	225637
2021-08-18	52.60	53.08	52.40	52.45	221724
2021-08-19	52.25	52.50	51.29	51.55	317269
2021-08-20	51.50	52.60	51.15	52.50	306422
2021-08-23	52.90	53.35	52.80	53.20	264502
2021-08-24	53.45	54.05	53.45	53.85	213479
2021-08-25	54.00	54.35	53.65	54.15	235492
2021-08-26	54.15	54.60	53.95	54.10	192459
2021-08-27	54.30	55.10	54.18	54.65	288046
2021-08-30	54.55	54.95	54.00	54.00	292683
2021-08-31	54.10	54.65	53.90	54.30	244395
2021-09-01	54.60	55.05	54.33	54.60	325038
2021-09-02	54.95	55.05	54.60	54.65	293527
2021-09-03	54.50	54.80	54.38	54.50	268369
2021-09-07	54.50	55.00	54.15	54.25	397305
2021-09-08	54.25	55.00	53.95	54.00	288717
2021-09-09	53.85	54.98	53.80	54.45	250407
2021-09-10	54.60	54.85	54.35	54.45	299703
2021-09-13	54.85	55.20	54.35	54.50	352370
2021-09-14	54.75	54.75	53.75	53.85	344430
2021-09-15	53.75	54.00	53.50	53.65	337030
2021-09-16	53.75	53.88	53.45	53.70	329199
2021-09-17	53.85	54.60	53.70	54.00	1223936
2021-09-20	53.35	54.00	53.08	53.60	407174
2021-09-21	53.70	54.60	53.70	54.10	316811
2021-09-22	54.50	54.75	54.18	54.55	403260
2021-09-23	54.75	55.10	54.55	54.60	354710
2021-09-24	54.65	54.70	54.05	54.10	363076
2021-09-27	54.25	55.15	54.25	54.30	382441
2021-09-28	54.40	54.71	54.13	54.35	262272
2021-09-29	54.45	54.50	54.00	54.20	209996
2021-09-30	54.40	54.45	53.75	53.90	217696
2021-10-01	53.90	54.80	53.85	54.65	252736
2021-10-04	54.50	54.90	53.93	54.10	292294
2021-10-05	54.20	55.00	53.90	54.90	271087
2021-10-06	54.80	54.88	54.25	54.75	277594
2021-10-07	55.00	55.25	54.50	54.60	298153
2021-10-08	54.60	54.95	54.45	54.75	257777
2021-10-11	55.00	55.90	54.95	55.45	395959
2021-10-12	55.45	55.55	55.15	55.25	343206
2021-10-13	55.35	55.55	54.38	54.95	478085
2021-10-14	54.95	55.25	54.40	54.45	317287
2021-10-15	54.75	54.90	53.75	53.75	380846
2021-10-18	54.05	54.08	53.30	53.30	459495
2021-10-19	53.40	53.70	53.05	53.60	330795
2021-10-20	53.50	53.95	53.50	53.75	390520
2021-10-21	53.90	54.63	53.48	53.70	486654
2021-10-22	53.70	53.80	53.30	53.45	285914
2021-10-25	53.50	53.85	53.36	53.70	353811
2021-10-26	53.75	54.20	53.25	53.25	262198
2021-10-27	53.35	53.63	53.00	53.50	335296
2021-10-28	53.50	53.75	51.95	52.75	583575
2021-10-29	52.85	53.10	52.06	52.60	396157
2021-11-01	52.65	53.85	52.65	53.75	407907
2021-11-02	53.75	53.75	53.05	53.20	226505
2021-11-03	53.20	54.28	53.10	53.85	485094
2021-11-04	54.00	54.25	53.50	53.60	369842
2021-11-05	54.00	54.40	53.85	54.35	447961
2021-11-08	54.50	54.55	53.75	54.00	355427
2021-11-09	53.90	54.05	53.60	53.65	328092
2021-11-10	53.65	54.10	53.08	53.10	473251
2021-11-11	53.20	53.38	52.93	52.50	451385
2021-11-12	52.70	52.75	52.10	52.40	402932
2021-11-15	52.48	52.70	51.80	51.90	377130
2021-11-16	51.80	51.90	51.23	51.50	340378
2021-11-17	51.35	51.85	51.15	51.75	301041
2021-11-18	51.75	52.25	51.30	51.90	347359
2021-11-19	51.60	51.70	51.25	51.45	321164
2021-11-22	51.40	51.58	50.65	50.65	468900
2021-11-23	50.75	51.08	50.10	50.40	555962
2021-11-24	50.25	50.70	50.25	50.50	190906
2021-11-26	50.00	50.16	49.05	49.80	357489
2021-11-29	50.15	50.43	49.25	50.00	426552
2021-11-30	49.75	50.00	48.45	48.95	502676
2021-12-01	49.90	50.08	47.95	48.00	498426
2021-12-02	48.30	49.40	47.85	49.20	475813
2021-12-03	49.35	49.43	48.80	49.00	331286
2021-12-06	49.40	51.15	49.33	50.75	452066
2021-12-07	51.00	51.50	50.85	51.00	440330
2021-12-08	51.10	51.70	50.90	51.20	381938
2021-12-09	51.20	51.45	51.05	51.10	397760
2021-12-10	51.25	51.38	50.22	50.30	365241
2021-12-13	50.45	50.55	49.45	49.45	356769
2021-12-14	49.30	49.78	48.30	48.40	489137
2021-12-15	48.50	48.60	47.55	48.35	609770
2021-12-16	48.70	49.05	48.20	48.20	412726
2021-12-17	48.15	48.20	47.38	47.55	1153710
2021-12-20	47.10	47.25	45.10	46.35	661402
2021-12-21	46.90	48.65	46.90	48.30	555295
2021-12-22	48.30	48.85	47.90	48.55	268418
2021-12-23	48.50	49.40	48.40	49.20	207429
2021-12-27	49.20	49.45	48.60	49.25	247435
2021-12-28	49.40	50.10	49.05	49.60	216691
2021-12-29	49.60	49.80	49.25	49.65	221049
2021-12-30	49.60	49.99	49.10	49.30	211147
2021-12-31	49.50	49.70	48.90	49.05	230133
2022-01-03	49.55	50.50	49.50	50.20	394177
2022-01-04	50.35	50.85	50.05	50.15	402399
2022-01-05	50.40	50.70	49.45	49.50	376715
2022-01-06	50.10	50.40	49.61	50.15	202574
2022-01-07	50.25	50.50	50.10	50.35	286269
2022-01-10	50.45	50.70	49.81	50.35	399748
2022-01-11	50.45	50.60	50.04	50.40	329928
2022-01-12	50.60	50.65	50.05	50.15	398421
2022-01-13	50.25	50.35	49.55	49.10	542003
2022-01-14	49.05	49.10	48.15	48.60	669460
2022-01-18	48.60	49.35	48.10	48.30	383650
2022-01-19	48.40	48.40	47.65	47.75	395470
2022-01-20	47.80	47.95	47.10	47.20	435694
2022-01-21	46.90	47.30	46.15	46.20	494389
2022-01-24	45.35	45.65	43.30	45.30	1210684
2022-01-25	44.80	47.15	44.68	47.00	626579
2022-01-26	47.55	47.90	46.08	46.50	503178
2022-01-27	47.00	47.00	45.20	45.50	456386
2022-01-28	45.25	45.95	44.58	45.95	378405
2022-01-31	45.25	46.95	45.25	46.90	559626
2022-02-01	46.95	47.00	45.85	46.60	508734
2022-02-02	46.60	46.60	45.35	46.10	386793
2022-02-03	46.00	46.25	45.40	45.65	394493
2022-02-04	45.55	45.73	44.65	45.55	505975
2022-02-07	45.80	46.30	45.40	45.50	590282
2022-02-08	45.60	46.30	45.55	46.20	388281
2022-02-09	46.40	46.55	45.95	46.05	388298
2022-02-10	45.75	46.25	45.05	45.15	572976
2022-02-11	45.20	45.50	44.38	44.20	569174
2022-02-14	44.30	44.36	43.10	43.30	501756
2022-02-15	43.55	44.15	43.50	43.65	468829
2022-02-16	43.60	44.10	43.50	43.85	343269
2022-02-17	44.05	44.05	42.28	42.75	599121
2022-02-18	42.40	43.88	42.40	43.60	518732
2022-02-22	42.90	43.50	40.93	41.35	903051
2022-02-23	41.45	41.79	40.00	40.00	741193
2022-02-24	38.15	41.18	37.55	40.90	921525
2022-02-25	41.20	41.43	40.28	40.85	734945
2022-02-28	40.45	40.75	39.85	40.65	620840
2022-03-01	40.50	40.70	39.72	40.65	530783
2022-03-02	40.65	41.45	40.43	41.35	380762
2022-03-03	41.50	41.65	41.20	41.50	316974
2022-03-04	41.15	41.40	40.65	41.35	435679
2022-03-07	41.25	42.20	40.93	41.75	430655
2022-03-08	41.75	43.73	41.75	43.45	779578
2022-03-09	43.75	44.10	43.00	43.15	570477
2022-03-10	42.95	43.25	41.80	43.25	394673
2022-03-11	43.40	43.50	42.60	42.35	309301
2022-03-14	42.40	42.80	41.75	42.10	332736
2022-03-15	42.20	42.50	41.80	42.15	531493
2022-03-16	42.35	42.55	41.25	41.95	514296
2022-03-17	41.75	42.25	41.33	41.80	289156
2022-03-18	41.65	42.20	41.40	41.95	768721
2022-03-21	41.95	42.50	40.95	41.00	373062
2022-03-22	41.20	42.30	41.05	42.20	337867
2022-03-23	42.05	42.30	41.43	41.50	298495
2022-03-24	41.55	41.95	41.30	41.65	338234
2022-03-25	41.75	42.25	41.70	42.15	458605
2022-03-28	42.20	42.20	41.65	42.00	509303
2022-03-29	42.15	43.05	42.03	43.00	552634
2022-03-30	42.90	43.00	42.20	42.25	496486
2022-03-31	42.25	42.50	41.90	42.00	367140
2022-04-01	42.20	42.33	41.55	42.10	364083
2022-04-04	42.10	42.20	41.35	41.95	442136
2022-04-05	42.10	42.69	41.63	41.70	442568
2022-04-06	41.65	41.70	41.00	41.00	449339
2022-04-07	41.20	41.60	40.35	40.70	537350
2022-04-08	40.80	41.20	40.40	40.90	392207
2022-04-11	40.90	41.15	40.55	40.65	483044
2022-04-12	40.70	41.00	40.20	40.40	379606
2022-04-13	40.60	41.15	40.33	40.60	428270
2022-04-14	40.35	40.73	39.70	39.80	597326
2022-04-18	39.85	40.40	39.55	39.55	434558
2022-04-19	39.65	39.80	37.75	37.85	838472
2022-04-20	37.75	38.65	37.65	37.85	532299
2022-04-21	38.30	38.85	37.95	38.05	492525
2022-04-22	37.95	38.00	36.85	37.15	473252
2022-04-25	36.95	37.35	36.30	37.30	486826
2022-04-26	37.30	37.45	36.05	36.05	379085
2022-04-27	36.10	36.85	35.70	36.75	909759
2022-04-28	36.75	38.20	35.95	37.45	827558
2022-04-29	37.40	37.68	36.38	36.70	759595
2022-05-02	36.80	37.30	36.30	37.05	583299
2022-05-03	37.25	38.25	37.25	37.60	733251
2022-05-04	37.80	38.30	37.20	38.25	607654
2022-05-05	38.00	38.15	37.48	37.85	627094
2022-05-06	37.90	38.34	37.45	38.05	609372
2022-05-09	37.80	38.00	37.00	37.30	536928
2022-05-10	37.55	37.95	36.63	37.25	606416
2022-05-11	37.45	38.00	37.10	37.50	548330
2022-05-12	37.50	37.60	36.40	36.70	600953
2022-05-13	36.80	37.80	36.53	37.80	538019
2022-05-16	37.75	38.25	37.33	37.90	462620
2022-05-17	38.00	38.00	37.35	37.65	564033
2022-05-18	37.50	37.63	36.95	37.05	409136
2022-05-19	36.70	37.10	36.52	36.60	476233
2022-05-20	36.90	37.08	36.05	36.65	445014
2022-05-23	36.80	37.48	36.75	37.25	671663
2022-05-24	37.20	37.53	36.75	37.40	658632
2022-05-25	37.20	37.70	36.95	37.35	621802
2022-05-26	37.65	38.03	37.50	37.60	724538
2022-05-27	37.50	38.00	37.30	37.85	435875
2022-05-31	38.00	38.05	37.45	37.80	737116
2022-06-01	38.30	38.30	37.45	38.05	514145
2022-06-02	37.95	38.30	37.75	38.05	470606
2022-06-03	38.15	38.30	37.60	38.10	389568
2022-06-06	38.30	38.50	37.88	37.95	610664
2022-06-07	37.75	38.20	37.60	38.20	433233
2022-06-08	38.15	38.30	37.70	38.00	486593
2022-06-09	38.25	38.65	38.00	38.05	572749
2022-06-10	37.90	38.10	37.00	37.45	764051
2022-06-13	37.10	37.10	34.20	33.80	1661979
2022-06-14	34.20	34.20	31.60	31.80	1047826
2022-06-15	31.70	32.20	30.73	31.60	836948
2022-06-16	30.70	30.85	28.65	28.70	1026201
2022-06-17	28.75	29.95	27.85	29.75	1780544
2022-06-21	30.25	31.25	30.25	30.80	683386
2022-06-22	30.40	31.50	30.30	31.20	573422
2022-06-23	31.20	32.60	31.20	32.50	483880
2022-06-24	32.75	34.55	32.60	34.00	863306
2022-06-27	34.30	34.90	33.70	34.20	498382
2022-06-28	34.55	34.95	34.10	34.45	473327
2022-06-29	34.40	34.60	33.40	34.50	396055
2022-06-30	34.25	35.50	33.95	35.20	561498
2022-07-01	35.20	36.28	35.05	36.15	600083
2022-07-05	35.85	36.20	35.10	36.20	635612
2022-07-06	36.30	36.73	35.25	35.30	449576
2022-07-07	35.50	36.20	35.50	35.90	424244
2022-07-08	35.90	36.00	35.00	35.60	524552
2022-07-11	35.60	35.70	35.05	35.15	415278
2022-07-12	35.25	35.55	35.03	35.15	543614
2022-07-13	35.10	35.75	34.45	35.20	536167
2022-07-14	34.75	34.85	33.50	33.80	830806
2022-07-15	34.25	34.80	32.96	34.70	453747
2022-07-18	34.70	34.83	33.15	33.70	620590
2022-07-19	33.65	35.10	33.65	34.70	422079
2022-07-20	34.60	35.55	34.60	35.35	450270
2022-07-21	34.95	35.90	34.40	35.90	446154
2022-07-22	35.85	36.18	35.25	35.60	577536
2022-07-25	35.70	35.83	35.00	35.50	436712
2022-07-26	35.30	35.98	35.25	35.75	380337
2022-07-27	35.95	36.93	35.75	36.90	514481
2022-07-28	36.85	39.00	36.70	39.00	1392166
2022-07-29	39.00	39.90	38.60	39.35	911138
2022-08-01	39.45	39.88	38.77	39.60	832373
2022-08-02	39.40	39.45	38.30	38.35	685361
2022-08-03	38.75	38.88	38.50	38.50	504123
2022-08-04	38.60	38.75	37.85	38.00	582853
2022-08-05	37.95	38.10	37.55	37.75	529819
2022-08-08	38.30	38.68	38.16	38.65	615737
2022-08-09	38.65	38.70	38.15	38.25	571874
2022-08-10	38.80	38.98	38.55	38.70	641375
2022-08-11	39.15	39.50	38.55	38.15	737378
2022-08-12	38.30	38.50	37.60	37.95	715403
2022-08-15	37.75	37.75	37.15	37.50	1034607
2022-08-16	37.45	37.70	37.10	37.60	502273
2022-08-17	37.15	37.40	36.75	37.25	377445
2022-08-18	37.20	37.20	36.85	37.10	448277
2022-08-19	36.75	36.90	36.30	36.65	449036
2022-08-22	36.15	36.28	35.30	35.30	526094
2022-08-23	35.60	36.40	35.48	36.30	593561
2022-08-24	36.30	36.45	35.95	36.15	497297
2022-08-25	36.40	37.05	36.33	36.80	388806
2022-08-26	36.80	37.00	36.25	36.60	477892
2022-08-29	36.60	36.60	36.05	36.05	501327
2022-08-30	36.35	36.48	35.25	35.25	499180
2022-08-31	35.40	35.95	34.95	35.50	498910
2022-09-01	35.45	35.55	34.10	35.00	688785
2022-09-02	35.45	35.85	35.08	35.25	433815
2022-09-06	35.80	35.93	34.75	35.20	602068
2022-09-07	35.15	35.74	34.85	35.70	618256
2022-09-08	35.45	35.85	35.05	35.75	506357
2022-09-09	35.95	36.13	35.78	36.00	467134
2022-09-12	36.25	36.50	35.25	35.40	803865
2022-09-13	35.10	35.15	34.50	34.10	752232
2022-09-14	34.25	34.45	33.90	34.20	664569
2022-09-15	34.05	34.68	33.00	33.00	698979
2022-09-16	32.60	32.85	32.13	32.75	1496109
2022-09-19	32.55	33.05	32.30	32.80	413159
2022-09-20	32.55	32.70	32.18	32.35	354897
2022-09-21	32.65	32.88	32.03	32.10	344635
2022-09-22	32.05	32.10	31.00	31.40	828573
2022-09-23	31.00	31.15	29.60	30.05	719978
2022-09-26	29.75	30.25	26.75	26.95	1464909
2022-09-27	28.05	28.05	25.75	26.45	1488897
2022-09-28	26.95	27.50	26.15	26.70	927293
2022-09-29	26.35	26.50	23.63	24.05	1293349
2022-09-30	24.40	25.10	24.13	24.35	1108237
2022-10-03	24.80	25.25	22.85	24.45	1419412
2022-10-04	25.00	27.05	24.88	27.05	1614038
2022-10-05	26.55	26.55	24.60	25.75	1173436
2022-10-06	25.70	26.28	24.43	24.65	1727311
2022-10-07	24.35	24.98	23.95	24.20	1908861
2022-10-10	24.35	24.50	22.55	22.55	1409073
2022-10-11	22.80	25.45	21.90	25.20	2158057
2022-10-12	25.05	25.50	23.45	24.40	1603862
2022-10-13	23.85	24.75	23.38	24.20	1304208
2022-10-14	24.35	24.70	23.40	23.40	1034488
2022-10-17	23.70	24.55	23.40	24.00	836029
2022-10-18	24.35	25.00	24.00	24.25	716422
2022-10-19	24.00	24.30	23.33	23.95	820940
2022-10-20	23.95	24.23	23.60	23.80	475488
2022-10-21	23.80	24.13	23.35	23.95	577351
2022-10-24	24.15	24.15	23.35	23.85	619366
2022-10-25	23.75	25.13	23.40	24.80	981158
2022-10-26	25.00	25.65	24.55	25.25	693086
2022-10-27	26.05	27.25	25.80	26.15	1516746
2022-10-28	26.15	26.80	25.95	26.70	1370331
2022-10-31	26.65	27.24	26.40	26.60	1008037
2022-11-01	27.10	27.25	26.23	26.75	1074296
2022-11-02	26.75	27.33	26.20	26.20	1022097
2022-11-03	25.85	26.10	25.19	25.85	776555
2022-11-04	26.30	27.10	26.30	27.00	785161
2022-11-07	27.05	27.45	26.60	27.45	1070918
2022-11-08	27.65	28.15	27.30	27.75	1470161
2022-11-09	27.65	28.03	27.00	27.65	983661
2022-11-10	28.65	29.70	28.55	29.65	1762935
2022-11-11	29.90	30.50	29.20	29.95	1313350
2022-11-14	29.95	30.10	28.35	28.35	1351523
2022-11-15	28.75	29.18	28.15	28.45	1204179
2022-11-16	28.30	28.30	27.40	27.85	1104839
2022-11-17	27.45	27.95	27.15	27.80	569896
2022-11-18	27.95	28.40	27.40	27.90	746957
2022-11-21	27.90	28.65	27.85	28.35	537558
2022-11-22	28.50	28.75	28.20	28.45	604311
2022-11-23	28.55	29.10	28.25	28.80	514993
2022-11-25	28.95	29.50	28.95	29.45	374156
2022-11-28	29.40	29.58	28.95	29.05	700025
2022-11-29	28.95	29.05	28.65	29.00	711339
2022-11-30	28.85	29.50	28.45	29.40	1265744
2022-12-01	29.60	30.25	29.55	29.70	1048291
2022-12-02	29.50	29.68	28.93	29.60	933974
2022-12-05	29.65	29.65	29.03	29.15	865735
2022-12-06	29.20	29.25	28.55	28.85	856492
2022-12-07	28.80	29.40	28.50	29.30	657660
2022-12-08	29.35	29.68	29.23	29.50	660259
2022-12-09	29.50	30.10	29.10	29.50	1987920
2022-12-12	29.80	29.80	29.00	29.50	957776
2022-12-13	30.15	30.65	29.20	28.75	2150033
2022-12-14	28.70	29.15	28.25	28.95	921588
2022-12-15	28.75	29.40	28.40	29.10	926750
2022-12-16	28.65	28.79	28.30	28.35	3007364
2022-12-19	28.25	28.75	27.83	28.70	902090
2022-12-20	28.55	28.65	27.95	28.40	781148
2022-12-21	28.75	29.25	28.70	28.85	1003998
2022-12-22	28.70	29.25	28.38	29.25	660729
2022-12-23	29.15	29.45	29.08	29.45	538929
2022-12-27	29.25	29.25	28.75	28.85	661855
2022-12-28	28.85	29.00	27.85	27.95	837786
2022-12-29	28.25	28.90	28.00	28.45	719920
2022-12-30	28.25	28.45	27.95	28.15	639666
2023-01-03	28.45	29.25	28.38	28.95	700344
2023-01-04	29.05	29.55	28.75	28.85	1525667
2023-01-05	28.85	29.00	28.45	28.50	1068614
2023-01-06	28.60	29.00	28.07	28.90	1068189
2023-01-09	29.15	29.65	29.05	29.30	1215086
2023-01-10	29.35	29.90	29.20	29.80	1157883
2023-01-11	30.00	30.70	29.95	30.15	1839801
2023-01-12	30.40	30.90	30.22	30.20	1295428
2023-01-13	29.90	30.40	29.65	30.40	1069855
2023-01-17	30.25	30.70	30.15	30.45	770420
2023-01-18	30.55	30.80	29.98	30.30	1434547
2023-01-19	30.00	30.53	29.85	30.35	986686
2023-01-20	30.50	30.60	30.21	30.55	1078601
2023-01-23	30.40	30.55	30.25	30.35	1121601
2023-01-24	30.35	30.80	30.05	30.25	1006943
2023-01-25	30.10	30.25	29.95	30.05	870545
2023-01-26	30.25	31.05	30.20	30.55	1790474
2023-01-27	30.55	31.20	30.55	31.05	1290213
2023-01-30	30.90	30.98	30.50	30.80	996153
2023-01-31	31.05	31.63	30.95	31.40	1632030
2023-02-01	31.50	32.60	31.30	32.35	1875548
2023-02-02	32.95	33.38	32.25	32.50	1799056
2023-02-03	32.20	32.35	31.90	32.10	1747713
2023-02-06	31.80	31.95	30.75	30.85	1573072
2023-02-07	30.90	30.95	30.30	30.95	2266646
2023-02-08	30.95	31.15	30.60	30.85	1416552
2023-02-09	31.25	31.65	30.25	30.35	1929179
2023-02-10	30.25	30.75	30.25	30.40	1313812
2023-02-13	30.65	30.90	30.40	30.30	1338822
2023-02-14	30.25	30.25	29.20	29.65	2033776
2023-02-15	28.95	28.95	28.40	28.70	2436728
2023-02-16	28.50	29.50	27.90	29.35	1552083
2023-02-17	29.25	29.40	28.80	29.35	1383204
2023-02-21	28.90	28.95	27.90	28.15	1674096
2023-02-22	28.15	28.50	28.10	28.25	979648
2023-02-23	28.50	28.65	28.15	28.50	947606
2023-02-24	28.15	28.45	28.00	28.10	1146596
2023-02-27	28.45	28.60	27.15	27.15	1695944
2023-02-28	27.10	27.35	27.05	27.15	1259479
2023-03-01	27.20	27.25	26.25	26.35	1358953
2023-03-02	26.25	26.30	25.65	26.20	1389828
2023-03-03	26.40	27.00	26.20	26.75	950922
2023-03-06	27.10	27.40	26.85	26.85	1013431
2023-03-07	26.85	27.15	26.65	26.75	916660
2023-03-08	26.85	27.00	26.45	26.85	1023893
2023-03-09	26.95	27.00	26.10	26.15	1052513
2023-03-10	26.10	26.20	25.10	25.25	1935548
2023-03-13	25.05	25.85	24.10	25.20	2484670
2023-03-14	25.40	26.60	25.25	25.50	1841483
2023-03-15	25.05	25.58	24.55	25.10	1549008
2023-03-16	24.95	25.35	24.50	25.10	1709476
2023-03-17	25.00	25.18	23.85	23.90	3924694
2023-03-20	24.00	24.50	23.85	24.05	1260376
2023-03-21	24.35	24.75	24.30	24.40	1123171
2023-03-22	24.30	24.75	24.00	24.05	1011954
2023-03-23	24.30	24.84	23.75	23.95	909391
2023-03-24	23.90	25.10	23.60	25.10	1102578
2023-03-27	25.20	25.75	25.01	25.70	995962
2023-03-28	25.60	25.70	24.90	24.95	953354
2023-03-29	25.30	25.45	25.15	25.35	648097
2023-03-30	25.65	25.75	25.20	25.55	666958
2023-03-31	25.70	26.25	25.50	26.25	832589
2023-04-03	26.15	26.48	25.85	26.15	755288
2023-04-04	26.35	26.48	26.00	26.45	808115
2023-04-05	26.40	27.08	26.32	26.80	831079
2023-04-06	26.95	27.00	26.75	26.85	633276
2023-04-10	26.80	26.85	25.50	26.25	1409672
2023-04-11	26.40	26.55	25.95	26.20	1013958
2023-04-12	26.50	26.80	26.25	26.60	880342
2023-04-13	26.45	26.60	25.90	25.85	1550138
2023-04-14	25.90	26.15	25.40	25.65	750612
2023-04-17	25.70	26.05	25.30	26.00	706763
2023-04-18	25.85	25.90	25.45	25.55	524829
2023-04-19	25.35	25.85	25.25	25.65	500071
2023-04-20	25.45	25.70	25.30	25.70	469176
2023-04-21	25.65	26.00	25.35	26.00	514888
2023-04-24	25.85	26.00	25.35	25.70	724743
2023-04-25	25.65	25.83	25.10	25.15	777891
2023-04-26	25.25	25.45	24.90	24.95	932236
2023-04-27	25.10	25.65	25.00	25.45	886032
2023-04-28	25.55	25.90	25.40	25.50	1241424
2023-05-01	25.50	25.60	24.98	25.05	965988
2023-05-02	25.20	25.23	23.83	24.45	2204427
2023-05-03	24.55	25.45	24.45	24.90	1080392
2023-05-04	24.95	25.00	24.25	24.65	1248248
2023-05-05	25.00	25.60	24.95	25.45	921363
2023-05-08	25.40	25.90	25.33	25.80	793756
2023-05-09	25.55	25.65	25.40	25.40	809527
2023-05-10	25.55	25.75	25.25	25.50	1145323
2023-05-11	25.30	25.45	24.90	25.00	982885
2023-05-12	25.05	25.15	24.55	24.60	748690
2023-05-15	24.65	24.95	24.40	24.40	907446
2023-05-16	24.25	24.40	23.80	23.80	1028045
2023-05-17	23.95	24.50	23.90	24.25	850867
2023-05-18	24.05	24.55	24.05	24.50	658584
2023-05-19	24.65	24.70	24.00	24.10	676463
2023-05-22	24.20	24.35	23.85	24.10	737421
2023-05-23	24.25	24.85	24.15	24.20	923459
2023-05-24	24.15	24.20	23.55	23.70	842480
2023-05-25	23.80	23.80	22.50	22.95	1739612
2023-05-26	22.80	23.95	22.40	23.90	1108655
2023-05-30	24.25	25.30	24.15	25.25	1329008
2023-05-31	25.00	25.25	24.82	25.10	1076504
2023-06-01	25.25	25.65	25.13	25.60	1271303
2023-06-02	25.65	26.05	25.50	25.75	1036046
2023-06-05	25.60	25.68	25.10	25.75	879556
2023-06-06	25.50	25.95	25.30	25.30	2191364
2023-06-07	25.50	25.85	25.40	25.50	1100168
2023-06-08	25.70	25.90	25.38	25.50	1668226
2023-06-09	25.40	25.70	25.35	25.65	709874
2023-06-12	25.65	26.15	25.60	26.10	1113143
2023-06-13	26.20	26.50	26.10	25.90	1187681
2023-06-14	25.95	26.20	25.55	25.65	1223592
2023-06-15	25.70	26.35	25.66	26.05	1284306
2023-06-16	26.25	26.35	25.75	26.00	2459586
2023-06-20	26.00	26.15	25.75	26.15	922561
2023-06-21	26.05	26.45	25.90	26.25	1058074
2023-06-22	26.25	26.25	25.90	26.05	611058
2023-06-23	26.00	26.00	25.35	25.45	1881487
2023-06-26	25.55	26.20	25.50	26.00	1153595
2023-06-27	26.10	26.70	26.00	26.60	819087
2023-06-28	26.60	27.00	26.53	26.90	608131
2023-06-29	27.00	27.00	26.55	26.70	748870
2023-06-30	26.90	26.93	26.45	26.65	1023674
2023-07-03	26.70	26.90	26.50	26.55	461315
2023-07-05	26.60	26.65	25.80	25.90	1451055
2023-07-06	25.75	25.85	24.85	25.25	1604546
2023-07-07	25.25	26.15	25.25	25.85	1250180
2023-07-10	25.85	26.10	25.70	25.85	3578802
2023-07-11	26.00	26.05	25.53	25.55	2766502
2023-07-12	25.90	26.25	25.30	25.95	5592522
2023-07-13	26.05	26.55	26.00	25.80	2106533
2023-07-14	25.90	25.90	25.15	25.15	1545842
2023-07-17	25.15	25.20	24.85	24.90	1486770
2023-07-18	24.95	25.35	24.95	25.30	1088218
2023-07-19	25.40	25.80	25.33	25.70	979063
2023-07-20	25.65	25.73	25.35	25.35	964704
2023-07-21	25.45	25.60	25.30	25.45	735531
2023-07-24	25.50	25.85	25.30	25.80	1306991
2023-07-25	25.70	26.10	25.65	25.90	1262994
2023-07-26	25.95	26.35	25.85	25.95	1192093
2023-07-27	26.00	26.90	25.80	25.95	2301424
2023-07-28	26.10	26.25	25.60	25.80	1736549
2023-07-31	25.90	26.05	25.55	25.55	1963096
2023-08-01	25.70	25.85	25.50	25.65	1113887
2023-08-02	25.45	25.50	25.10	25.50	1492638
2023-08-03	25.30	25.50	25.00	25.10	2187982
2023-08-04	25.20	25.70	25.20	25.55	1372978
2023-08-07	25.60	25.70	25.30	25.45	1228786
2023-08-08	25.30	25.45	25.10	25.40	1242897
2023-08-09	25.40	25.60	25.35	25.55	1471698
2023-08-10	25.70	25.70	25.20	25.30	1371390
2023-08-11	25.35	25.40	25.15	24.90	1450496
2023-08-14	25.00	25.10	24.35	24.40	2072028
2023-08-15	24.35	24.48	24.00	24.10	1161685
2023-08-16	24.00	24.25	23.80	23.85	901102
2023-08-17	24.00	24.23	23.40	23.45	1184938
2023-08-18	23.25	23.55	23.10	23.20	1102106
2023-08-21	23.30	23.30	22.80	23.15	1017191
2023-08-22	23.40	23.45	23.00	23.30	1284449
2023-08-23	23.35	24.00	23.25	24.00	977787
2023-08-24	24.05	24.30	23.85	24.10	728507
2023-08-25	24.20	24.40	23.90	24.30	811510
2023-08-28	24.45	25.24	24.35	25.10	1856187
2023-08-29	25.00	25.40	24.88	25.35	1557083
2023-08-30	23.90	24.68	23.83	24.50	3269779
2023-08-31	24.60	24.75	24.45	24.55	1513551
2023-09-01	24.65	24.80	24.55	24.65	1027576
2023-09-05	24.60	24.60	24.25	24.35	1116568
2023-09-06	24.25	24.45	24.05	24.40	999342
2023-09-07	24.25	24.50	23.90	24.10	1246724
2023-09-08	24.05	24.43	24.00	24.15	1176539
2023-09-11	24.20	24.65	24.10	24.50	1250586
2023-09-12	24.50	24.84	24.40	24.40	1042925
2023-09-13	24.50	24.75	24.40	24.10	1194037
2023-09-14	24.10	24.50	24.05	24.35	1402006
2023-09-15	24.40	24.60	23.95	24.50	4200894
2023-09-18	24.40	24.45	24.15	24.35	1820556
2023-09-19	24.35	24.85	24.10	24.20	1684741
2023-09-20	24.20	24.30	23.95	24.00	884005
2023-09-21	23.90	23.95	23.00	23.05	1302539
2023-09-22	23.05	23.35	22.80	23.15	926331
2023-09-25	23.05	23.15	22.40	22.50	1227709
2023-09-26	22.40	22.40	21.50	21.60	2524036
2023-09-27	21.60	21.75	21.10	21.10	1655365
2023-09-28	21.10	21.50	20.63	21.05	2076701
2023-09-29	21.15	21.75	21.15	21.25	1240935
2023-10-02	21.15	21.16	19.94	20.45	5244854
2023-10-03	20.24	20.24	18.87	19.10	3099078
2023-10-04	19.01	19.18	18.41	18.72	2439599
2023-10-05	18.67	18.89	18.43	18.86	1893979
2023-10-06	18.69	19.11	18.61	18.77	1543196
2023-10-09	18.76	19.54	18.61	19.42	1361951
2023-10-10	19.37	19.72	19.36	19.51	1088005
2023-10-11	19.57	19.77	19.51	19.69	1237005
2023-10-12	19.70	19.70	18.80	18.67	1857984
2023-10-13	18.76	18.87	18.12	18.19	1774976
2023-10-16	18.27	18.27	17.80	17.96	1540209
2023-10-17	17.71	17.95	17.28	17.45	2187327
2023-10-18	17.26	17.26	16.48	16.52	1917064
2023-10-19	16.31	16.53	15.47	15.54	3181874
2023-10-20	15.45	15.86	15.26	15.26	1873451
2023-10-23	15.02	15.44	14.44	15.16	2132568
2023-10-24	14.79	15.13	14.75	14.95	2163780
2023-10-25	14.90	15.00	14.22	14.22	2071972
2023-10-26	14.09	14.53	13.63	13.91	3608872
2023-10-27	13.83	13.97	13.57	13.68	1760312
2023-10-30	13.72	13.86	13.32	13.61	2030067
2023-10-31	13.71	14.82	13.71	14.57	2413792
2023-11-01	14.70	15.19	14.53	15.16	1799934
2023-11-02	15.53	15.93	15.39	15.78	1928087
2023-11-03	16.30	16.56	16.08	16.12	1593570
2023-11-06	16.18	16.31	15.88	16.18	1555180
2023-11-07	16.18	16.73	16.02	16.73	1427058
2023-11-08	16.75	16.76	16.39	16.65	1143824
2023-11-09	16.76	16.89	16.06	16.21	1270724
2023-11-10	16.45	16.61	16.32	16.36	1263616
2023-11-13	16.30	16.65	16.08	16.19	1578697
2023-11-14	16.57	16.96	16.46	16.77	2028983
2023-11-15	16.79	16.81	16.45	16.78	1463652
2023-11-16	16.75	17.04	16.63	16.79	1553998
2023-11-17	16.97	17.23	16.86	17.21	1715198
2023-11-20	17.15	17.61	16.97	17.41	1415536
2023-11-21	17.32	17.55	17.32	17.40	923356
2023-11-22	17.54	17.71	17.30	17.46	1249440
2023-11-24	17.50	17.59	17.04	17.10	1220116
2023-11-27	17.12	17.19	16.79	17.06	1509290
2023-11-28	17.06	17.58	16.98	17.44	1070540
2023-11-29	17.66	17.91	17.60	17.68	1117331
2023-11-30	17.78	17.86	17.58	17.60	1158955
2023-12-01	17.61	18.49	17.53	18.49	1589513
2023-12-04	18.48	18.91	18.42	18.88	1839830
2023-12-05	18.87	18.99	18.77	18.88	1477137
2023-12-06	19.00	19.17	18.48	18.54	1837912
2023-12-07	18.60	18.83	18.52	18.81	1270122
2023-12-08	18.74	19.17	18.68	19.10	1495185
2023-12-11	19.03	19.20	18.75	18.88	1897441
2023-12-12	18.96	19.28	18.75	19.07	1430607
2023-12-13	19.18	20.07	18.93	19.43	2656221
2023-12-14	18.67	20.05	18.53	19.84	3910774
2023-12-15	19.38	19.66	19.26	19.29	3879716
2023-12-18	18.80	19.22	18.76	18.91	2598978
2023-12-19	19.00	19.18	18.90	19.11	1399412
2023-12-20	19.09	19.48	18.96	18.99	1436012
2023-12-21	19.15	19.53	19.04	19.53	1202327
2023-12-22	19.59	19.82	19.54	19.62	949314
2023-12-26	19.66	19.95	19.65	19.78	997783
2023-12-27	19.83	20.05	19.72	19.92	909964
2023-12-28	19.83	19.94	19.71	19.82	854723
2023-12-29	19.69	19.72	19.30	19.32	1252780
2024-01-02	19.21	19.21	18.66	18.88	1563117
2024-01-03	18.63	18.71	18.26	18.63	1428534
2024-01-04	18.67	18.79	18.48	18.49	1350201
2024-01-05	18.46	18.96	18.37	18.96	1124752
2024-01-08	18.95	19.64	18.84	19.63	1107810
2024-01-09	19.51	19.94	19.34	19.90	1419936
2024-01-10	19.96	20.12	19.76	19.98	1181763
2024-01-11	19.96	19.97	19.42	19.50	1589040
2024-01-12	19.57	19.90	19.50	19.79	1025458
2024-01-16	19.55	19.64	19.20	19.46	944528
2024-01-17	19.25	19.67	19.02	19.11	1197389
2024-01-18	19.18	19.33	18.76	19.04	1047341
2024-01-19	19.16	19.16	18.74	19.03	1158920
2024-01-22	19.17	19.37	18.84	19.01	1099103
2024-01-23	19.10	19.44	18.87	19.41	1535727
2024-01-24	19.61	19.71	19.41	19.46	926562
2024-01-25	19.63	19.87	19.48	19.86	889319
2024-01-26	19.86	20.06	19.77	19.86	932347
2024-01-29	19.87	20.33	19.87	20.28	1198637
2024-01-30	20.17	20.20	19.44	19.44	1399415
2024-01-31	19.42	19.73	19.05	19.05	1300548
2024-02-01	19.15	19.65	18.81	19.57	1468203
2024-02-02	19.24	19.50	19.03	19.32	1001307
2024-02-05	19.06	19.07	18.32	18.80	1645196
2024-02-06	18.78	19.03	18.65	18.85	1057636
2024-02-07	18.97	18.99	18.35	18.49	1213146
2024-02-08	18.54	18.72	18.38	18.56	1189573
2024-02-09	18.62	18.92	18.55	18.85	1040068
2024-02-12	18.91	19.34	18.87	19.26	1018347
2024-02-13	18.84	18.90	18.40	18.17	1925634
2024-02-14	18.40	18.45	18.03	18.27	1149387
2024-02-15	18.34	19.30	18.34	19.29	2370816
2024-02-16	19.03	19.41	18.88	19.12	1239317
2024-02-20	18.94	19.08	18.71	18.80	1085277
2024-02-21	18.71	18.91	18.64	18.88	727297
2024-02-22	18.83	19.05	18.73	18.92	811184
2024-02-23	18.96	19.17	18.84	19.02	699224
2024-02-26	19.00	19.20	18.83	18.83	784568
2024-02-27	19.00	19.14	18.86	19.09	844737
2024-02-28	18.94	19.12	18.85	19.04	683264
2024-02-29	19.25	19.84	19.19	19.80	1325003
2024-03-01	19.80	19.96	19.60	19.73	962438
2024-03-04	19.72	19.78	19.27	19.32	1114922
2024-03-05	19.30	19.46	18.97	19.22	1779972
2024-03-06	19.47	19.53	19.32	19.32	835578
2024-03-07	19.47	19.55	19.33	19.36	920083
2024-03-08	19.52	19.77	19.38	19.48	718164
2024-03-11	19.43	19.73	19.40	19.67	1010707
2024-03-12	19.62	19.76	19.42	19.75	1031110
2024-03-13	19.78	20.05	19.77	19.59	1520255
2024-03-14	19.40	19.51	18.64	18.72	1926113
2024-03-15	18.54	18.84	18.52	18.78	2183155
2024-03-18	18.83	18.88	18.58	18.69	1106771
2024-03-19	18.64	18.90	18.55	18.89	860545
2024-03-20	18.90	19.44	18.77	19.30	931863
2024-03-21	19.32	19.49	19.18	19.43	750688
2024-03-22	19.49	19.54	19.22	19.24	596150
2024-03-25	19.26	19.55	19.16	19.20	824166
2024-03-26	19.38	19.38	18.99	19.02	752106
2024-03-27	19.14	19.63	19.09	19.61	1185524
2024-03-28	19.61	19.81	19.54	19.77	911340
2024-04-01	19.70	19.73	19.58	19.62	845565
2024-04-02	19.46	19.58	19.32	19.35	1173513
2024-04-03	19.30	19.45	19.19	19.34	785079
2024-04-04	19.57	19.78	19.26	19.29	939529
2024-04-05	19.22	19.46	19.11	19.45	712880
2024-04-08	19.50	19.66	19.31	19.48	833351
2024-04-09	19.52	19.85	19.48	19.78	1413219
2024-04-10	19.38	19.38	18.35	18.51	3041776
2024-04-11	18.69	18.79	18.23	18.52	1920497
2024-04-12	18.39	18.68	18.29	18.42	858280
2024-04-15	18.46	18.48	17.58	17.82	1705503
2024-04-16	17.66	17.66	17.35	17.36	1079559
2024-04-17	17.50	17.73	17.45	17.51	756996
2024-04-18	17.68	17.83	17.54	17.71	869447
2024-04-19	17.77	18.22	17.71	18.17	972121
2024-04-22	18.18	18.44	18.12	18.37	777221
2024-04-23	18.32	19.03	18.27	18.99	1189430
2024-04-24	18.80	18.91	18.61	18.73	1150864
2024-04-25	18.41	18.63	18.16	18.21	1643366
2024-04-26	18.28	18.78	18.06	18.52	1604163
2024-04-29	18.60	18.96	18.50	18.50	1642508
2024-04-30	18.40	18.49	18.09	18.17	897104
2024-05-01	18.22	19.01	18.15	18.63	1442242
2024-05-02	18.92	18.93	18.61	18.83	737978
2024-05-03	19.13	19.35	18.94	19.02	1005007
2024-05-06	19.15	19.24	19.11	19.24	778382
2024-05-07	19.25	19.40	19.00	19.00	952766
2024-05-08	18.82	19.18	18.77	19.08	593921
2024-05-09	19.12	19.38	19.12	19.35	825345
2024-05-10	19.38	19.45	19.21	19.36	981756
2024-05-13	19.48	19.50	19.21	19.00	1161639
2024-05-14	19.15	19.21	19.00	19.11	863195
2024-05-15	19.28	19.40	19.05	19.19	1282320
2024-05-16	19.18	19.34	19.13	19.21	800617
2024-05-17	19.24	19.26	19.14	19.20	529742
2024-05-20	19.17	19.35	19.14	19.26	822278
2024-05-21	19.25	19.34	19.22	19.26	500610
2024-05-22	19.22	19.30	18.99	19.00	579514
2024-05-23	19.11	19.11	18.59	18.65	826263
2024-05-24	18.79	18.99	18.65	18.98	918853
2024-05-28	19.06	19.17	18.96	19.00	988110
2024-05-29	18.75	18.83	18.64	18.74	591780
2024-05-30	18.92	19.12	18.88	19.08	581688
2024-05-31	19.25	19.37	19.14	19.34	822530
2024-06-03	19.42	19.58	19.26	19.55	879904
2024-06-04	19.44	19.51	19.28	19.34	1003481
2024-06-05	19.45	19.82	19.39	19.79	1133409
2024-06-06	19.59	19.75	19.59	19.63	622322
2024-06-07	19.50	19.66	19.43	19.55	700672
2024-06-10	19.43	19.55	19.32	19.33	800554
2024-06-11	19.23	19.28	19.02	19.02	1092550
2024-06-12	19.45	19.61	19.30	19.37	1163079
2024-06-13	19.43	19.69	19.37	19.57	859302
2024-06-14	19.45	19.69	19.36	19.30	1119445
2024-06-17	19.18	19.51	19.12	19.34	1022463
2024-06-18	19.22	19.32	19.07	19.10	755610
2024-06-20	19.08	19.41	19.07	19.34	896153
2024-06-21	19.29	19.68	19.28	19.65	1470322
2024-06-24	19.57	19.70	19.46	19.52	750843
2024-06-25	19.51	19.59	19.41	19.41	591110
2024-06-26	19.31	19.44	19.30	19.40	573185
2024-06-27	19.40	19.42	19.13	19.39	634153
2024-06-28	19.43	19.54	19.30	19.38	929363
2024-07-01	19.42	19.47	19.01	19.15	1043243
2024-07-02	19.29	19.56	19.27	19.45	890772
2024-07-03	19.49	19.56	19.42	19.48	414896
2024-07-05	19.46	19.68	19.38	19.68	801266
2024-07-08	19.59	19.83	19.52	19.71	781130
2024-07-09	19.66	19.80	19.63	19.70	877438
2024-07-10	19.84	20.10	19.75	20.07	1083352
2024-07-11	20.25	20.59	20.22	20.49	1578402
2024-07-12	20.73	21.29	20.66	20.90	2329223
2024-07-15	20.90	21.13	20.74	20.92	1448788
2024-07-16	21.01	21.70	20.96	21.64	1960714
2024-07-17	21.32	21.93	21.30	21.65	1537602
2024-07-18	21.57	21.79	21.16	21.36	1083857
2024-07-19	21.31	21.34	20.95	21.10	893833
2024-07-22	21.21	21.41	21.06	21.32	910116
2024-07-23	21.20	21.60	21.14	21.35	663876
2024-07-24	21.21	21.31	20.64	20.68	1255853
2024-07-25	20.42	20.78	20.04	20.18	1806912
2024-07-26	20.50	20.50	20.02	20.47	1440547
2024-07-29	20.62	20.86	20.45	20.56	2113990
2024-07-30	20.67	20.70	20.38	20.52	1385172
2024-07-31	20.66	20.70	20.17	20.20	1144668
2024-08-01	20.21	20.36	19.97	20.26	985024
2024-08-02	19.96	20.46	19.96	20.42	1163890
2024-08-05	19.69	20.01	19.17	19.62	1170452
2024-08-06	19.78	20.25	19.58	20.09	978598
2024-08-07	20.40	20.51	19.98	20.07	1502033
2024-08-08	20.19	20.30	20.07	20.21	889280
2024-08-09	20.21	20.32	20.02	20.23	1184086
2024-08-12	20.23	20.33	19.96	20.09	1037913
2024-08-13	20.24	20.24	19.89	19.97	1238441
2024-08-14	20.05	20.08	19.93	19.76	1385972
2024-08-15	19.86	20.02	19.72	19.90	1035727
2024-08-16	19.90	20.08	19.85	20.07	1261330
2024-08-19	20.10	20.19	20.06	20.14	1110190
2024-08-20	20.10	20.20	19.98	20.16	879657
2024-08-21	20.18	20.38	20.11	20.31	1167746
2024-08-22	20.30	20.32	19.98	20.01	756436
2024-08-23	20.08	20.27	20.01	20.09	1047422
2024-08-26	20.23	20.69	20.19	20.27	1534029
2024-08-27	20.21	20.44	20.21	20.42	737492
2024-08-28	20.43	20.51	20.21	20.32	670260
2024-08-29	20.46	20.49	20.25	20.32	648455
2024-08-30	20.35	20.48	20.25	20.45	745157
2024-09-03	20.38	20.40	20.16	20.27	894788
2024-09-04	20.22	20.41	20.15	20.23	838252
2024-09-05	20.34	20.39	20.21	20.26	901729
2024-09-06	20.30	20.47	20.21	20.42	999623
2024-09-09	20.45	20.58	20.38	20.49	1280842
2024-09-10	20.60	20.63	20.50	20.60	694837
2024-09-11	20.55	20.68	20.41	20.59	924253
2024-09-12	20.67	20.67	20.47	20.56	1003711
2024-09-13	20.72	20.80	20.47	20.52	2264392
2024-09-16	20.55	20.69	20.46	20.68	1764791
2024-09-17	20.69	20.76	20.61	20.65	1482742
2024-09-18	20.70	20.94	20.61	20.70	1382568
2024-09-19	20.96	21.03	20.71	20.91	1507064
2024-09-20	20.88	21.08	20.84	20.92	1848144
2024-09-23	21.00	21.02	20.09	20.11	2146500
2024-09-24	20.20	20.48	20.20	20.46	869061
2024-09-25	20.49	20.53	20.20	20.23	928170
2024-09-26	20.39	20.41	20.22	20.34	766714
2024-09-27	20.51	20.59	20.38	20.51	949701
2024-09-30	20.51	20.60	20.34	20.40	1289037
2024-10-01	20.45	20.46	19.86	19.96	1877712
2024-10-02	20.01	20.05	19.88	19.95	1091660
2024-10-03	19.94	19.97	19.71	19.87	1167754
2024-10-04	19.92	19.98	19.61	19.76	1316011
2024-10-07	20.00	20.00	19.37	19.51	1548855
2024-10-08	19.52	19.77	19.44	19.66	1153484
2024-10-09	19.70	19.83	19.59	19.67	842205
2024-10-10	19.70	19.80	19.59	19.77	1070288
2024-10-11	19.80	19.82	19.68	19.73	1210357
2024-10-14	19.75	19.87	19.67	19.59	1575882
2024-10-15	19.59	19.76	19.52	19.64	1211010
2024-10-16	19.69	20.14	19.69	20.12	1806794
2024-10-17	20.06	20.20	20.01	20.10	1004685
2024-10-18	20.13	20.36	20.10	20.36	1061680
2024-10-21	20.34	20.39	19.95	19.97	1014541
2024-10-22	20.00	20.01	19.61	19.69	1282456
2024-10-23	19.64	19.76	19.43	19.58	1562764
2024-10-24	19.61	19.70	19.23	19.62	1846574
2024-10-25	19.74	19.77	19.39	19.39	1658757
2024-10-28	19.46	19.46	18.83	19.10	3037230
2024-10-29	19.00	19.06	18.60	19.01	2290835
2024-10-30	19.06	19.16	18.94	19.01	2063785
2024-10-31	18.92	18.95	18.72	18.75	1896030
2024-11-01	18.84	18.93	18.52	18.59	2117454
2024-11-04	18.50	18.76	18.38	18.62	1536804
2024-11-05	18.59	18.78	18.41	18.74	1881657
2024-11-06	18.85	18.85	18.12	18.73	2512491
2024-11-07	18.78	19.12	18.78	18.99	2296376
2024-11-08	19.03	19.46	19.02	19.31	2378570
2024-11-11	19.50	19.66	19.34	19.42	1585643
2024-11-12	19.40	19.43	18.93	19.01	2155452
2024-11-13	19.28	19.28	18.98	19.02	1984893
2024-11-14	19.13	19.20	18.96	18.72	2120132
2024-11-15	18.79	18.90	18.54	18.81	2049930
2024-11-18	18.75	18.85	18.42	18.80	2896149
2024-11-19	18.65	18.91	18.65	18.81	1791852
2024-11-20	18.76	18.76	18.23	18.43	1843141
2024-11-21	18.39	18.76	18.36	18.70	1374351
2024-11-22	18.70	18.80	18.65	18.69	1241700
2024-11-25	18.83	18.97	18.81	18.81	1458493
2024-11-26	18.79	18.80	18.57	18.71	1064347
2024-11-27	18.78	18.94	18.77	18.78	1225331
2024-11-29	18.85	18.96	18.81	18.92	730814
2024-12-02	18.95	19.17	18.83	19.12	1479641
2024-12-03	19.18	19.24	19.02	19.10	1293612
2024-12-04	19.12	19.26	19.03	19.08	1341309
2024-12-05	19.07	19.19	18.94	18.99	1686683
2024-12-06	19.09	19.39	19.06	19.31	1758265
2024-12-09	19.40	19.62	19.36	19.46	1538021
2024-12-10	19.50	19.64	19.42	19.43	1350021
2024-12-11	19.47	19.54	19.29	19.46	1453157
2024-12-12	19.46	19.57	19.37	19.45	1330764
2024-12-13	19.45	19.48	19.28	19.14	1679559
2024-12-16	19.12	19.35	19.04	19.17	2157683
2024-12-17	19.06	19.28	18.97	19.03	1997271
2024-12-18	19.04	19.22	18.45	18.47	2191730
2024-12-19	18.68	18.90	18.48	18.52	2151893
2024-12-20	18.43	19.22	18.37	18.85	7327860
2024-12-23	18.81	18.90	18.50	18.69	1331983
2024-12-24	18.67	18.85	18.60	18.85	680753
2024-12-26	18.74	18.85	18.67	18.68	1096687
2024-12-27	18.67	18.83	18.60	18.69	1222693
2024-12-30	18.65	18.66	18.41	18.59	2431519
2024-12-31	18.67	18.92	18.54	18.86	1732004
2025-01-02	18.96	19.09	18.85	18.97	1700596
2025-01-03	19.05	19.27	18.97	19.27	1878278
2025-01-06	19.27	19.34	18.99	19.01	2919866
2025-01-07	19.05	19.14	18.83	18.90	1954117
2025-01-08	18.83	18.83	18.47	18.80	2055944
2025-01-10	18.65	18.76	18.30	18.32	2712233
2025-01-13	18.32	18.34	17.93	18.15	2674241
2025-01-14	18.28	18.38	18.03	17.81	3638480
2025-01-15	18.15	18.31	18.06	18.08	2820656
2025-01-16	18.00	18.51	18.00	18.48	2395275
2025-01-17	18.57	18.66	18.49	18.66	1679958
2025-01-21	18.65	18.85	18.58	18.80	2632347
2025-01-22	18.69	18.81	18.65	18.65	2033123
2025-01-23	18.66	18.75	18.48	18.48	1880601
2025-01-24	18.52	18.63	18.48	18.51	1353932
2025-01-27	18.58	18.74	18.54	18.69	2262960
2025-01-28	18.60	18.72	18.53	18.55	2158856
2025-01-29	18.65	18.72	18.40	18.51	1404025
2025-01-30	18.65	18.87	18.63	18.78	2161169
2025-01-31	18.82	19.02	18.75	18.82	3560157
2025-02-03	18.50	18.88	18.26	18.75	2154977
2025-02-04	18.80	18.85	18.62	18.81	1935902
2025-02-05	18.85	19.00	18.82	18.83	1651383
2025-02-06	18.90	18.96	18.82	18.88	1420909
2025-02-07	18.85	18.88	18.73	18.81	1472110
2025-02-10	18.85	18.94	18.82	18.90	1776410
2025-02-11	18.90	19.09	18.86	19.06	1990192
2025-02-12	18.98	19.06	18.81	18.91	3199348
2025-02-13	18.82	19.24	18.60	18.97	3498327
2025-02-14	18.99	19.25	18.86	19.18	3833302
2025-02-18	19.07	19.17	18.90	18.95	3700534
2025-02-19	18.89	19.04	18.89	18.96	3226011
2025-02-20	18.92	19.12	18.85	18.94	3097556
2025-02-21	18.98	19.12	18.77	18.89	3297470
2025-02-24	18.88	18.90	18.64	18.74	2832929
2025-02-25	18.74	18.95	18.70	18.84	4057590
2025-02-26	18.85	19.16	18.84	19.05	2399461
2025-02-27	19.04	19.08	18.90	18.98	1877832
2025-02-28	18.97	19.23	18.95	19.05	3009644
2025-03-03	19.11	19.13	18.62	18.65	3277644
2025-03-04	18.56	18.74	18.43	18.55	2394295
2025-03-05	18.57	18.76	18.48	18.69	1765847
2025-03-06	18.60	18.74	18.55	18.65	2073012
2025-03-07	18.67	19.21	18.65	19.01	4108317
2025-03-10	19.02	19.19	18.86	18.99	4200445
2025-03-11	18.99	19.07	18.17	18.48	4916543

Explore More About ARR

Coins representing dividend payouts and trends

ARR Dividend History

Discover ARMOUR Residential REIT'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

ARR Stock Split History

Discover ARMOUR Residential REIT'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

ARR Historical Prices

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

Web Analytics