EPAM Historical Prices

Summary

Key Stock Metrics

169.43

(June 18, 2024)

52-Week Low

302.19

(March 15, 2024)

52-Week High

725.40

(November 5, 2021)

All-Time High

182.12

(March 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-08	13.75	15.05	13.25	14.00	3336243
2012-02-09	14.17	14.22	13.75	13.91	580536
2012-02-10	14.00	14.03	13.77	13.96	336271
2012-02-13	13.91	14.42	13.63	13.65	175907
2012-02-14	13.60	13.79	13.30	13.44	122157
2012-02-15	13.50	14.07	13.30	13.40	175037
2012-02-16	13.40	13.70	13.40	13.54	71242
2012-02-17	13.61	13.99	13.50	13.58	142812
2012-02-21	13.61	14.34	13.56	13.71	248631
2012-02-22	13.99	14.22	13.75	13.96	274843
2012-02-23	13.97	14.00	13.84	13.94	82439
2012-02-24	13.93	13.93	13.55	13.71	119906
2012-02-27	13.65	13.84	13.63	13.66	235225
2012-02-28	13.75	13.84	13.75	13.83	68021
2012-02-29	13.88	14.15	13.85	14.13	68094
2012-03-01	14.15	15.35	14.10	15.00	610075
2012-03-02	15.07	15.70	14.97	15.14	237640
2012-03-05	15.07	15.15	14.78	15.09	184818
2012-03-06	14.98	15.27	14.84	15.00	130512
2012-03-07	15.04	15.34	15.04	15.23	110004
2012-03-08	14.54	15.53	14.45	15.23	120590
2012-03-09	15.18	15.59	15.08	15.32	166176
2012-03-12	14.95	15.40	14.95	15.14	91217
2012-03-13	15.14	16.48	15.07	15.78	316517
2012-03-14	15.67	16.35	15.67	16.20	160283
2012-03-15	16.18	17.13	16.18	17.00	228738
2012-03-16	16.91	17.26	16.20	16.80	326022
2012-03-19	17.12	17.92	16.90	17.41	297709
2012-03-20	17.44	17.50	16.90	17.41	96768
2012-03-21	17.50	17.75	17.24	17.38	210993
2012-03-22	17.18	17.32	16.44	16.60	99640
2012-03-23	16.56	17.35	16.56	17.10	227588
2012-03-26	17.31	17.38	16.75	16.98	144101
2012-03-27	17.75	21.25	17.58	21.11	1373143
2012-03-28	21.00	21.05	18.99	20.00	851067
2012-03-29	19.73	20.80	19.00	20.10	544893
2012-03-30	20.29	20.70	19.75	20.52	408490
2012-04-02	20.39	21.99	20.39	21.71	440439
2012-04-03	21.52	22.23	21.11	22.20	212177
2012-04-04	21.79	21.87	20.56	21.15	193358
2012-04-05	21.03	21.40	20.61	20.96	102004
2012-04-09	20.58	21.43	19.76	21.27	96916
2012-04-10	21.14	22.07	21.06	21.80	204487
2012-04-11	21.93	23.61	21.78	22.59	199796
2012-04-12	22.67	23.53	22.35	23.25	93465
2012-04-13	23.12	23.12	22.45	22.65	99931
2012-04-16	22.87	23.21	20.91	21.20	146340
2012-04-17	21.28	21.28	19.97	20.26	134976
2012-04-18	20.14	21.11	19.80	20.18	138778
2012-04-19	20.25	20.71	19.77	20.39	78131
2012-04-20	20.56	20.92	20.01	20.04	107454
2012-04-23	19.63	20.60	19.08	20.17	135896
2012-04-24	20.24	21.27	19.38	19.78	194230
2012-04-25	20.00	20.18	19.38	19.84	76644
2012-04-26	19.88	20.24	19.76	20.05	124620
2012-04-27	20.10	20.82	19.85	20.09	176365
2012-04-30	20.01	21.23	19.93	20.64	188576
2012-05-01	20.61	21.19	20.35	20.73	97745
2012-05-02	20.66	22.10	20.40	21.90	239454
2012-05-03	21.76	21.76	20.64	21.05	170881
2012-05-04	20.98	20.98	20.10	20.46	113895
2012-05-07	20.38	20.86	20.00	20.12	202664
2012-05-08	19.88	19.88	17.60	18.08	351200
2012-05-09	17.92	18.00	17.28	17.75	167488
2012-05-10	17.93	17.93	17.43	17.62	146768
2012-05-11	17.49	17.72	17.13	17.36	35673
2012-05-14	17.13	17.15	15.50	16.02	175702
2012-05-15	15.96	15.96	14.93	15.31	208812
2012-05-16	15.87	16.64	15.60	15.65	239714
2012-05-17	15.72	15.74	15.05	15.06	105075
2012-05-18	15.20	15.75	14.84	14.97	177193
2012-05-21	15.06	16.27	14.72	15.67	174430
2012-05-22	15.64	15.80	15.14	15.69	191948
2012-05-23	15.58	16.67	15.57	16.60	168314
2012-05-24	16.65	16.98	16.25	16.95	97853
2012-05-25	16.93	17.16	16.77	16.99	112527
2012-05-29	17.13	17.23	17.00	17.20	168086
2012-05-30	16.97	17.33	16.89	17.30	78704
2012-05-31	17.28	17.58	17.23	17.50	100036
2012-06-01	17.16	17.16	16.38	16.52	75411
2012-06-04	16.59	16.59	16.28	16.42	33494
2012-06-05	16.37	16.98	16.32	16.75	155449
2012-06-06	16.86	17.43	16.59	16.60	433174
2012-06-07	16.88	16.88	16.38	16.51	34983
2012-06-08	16.44	16.86	16.21	16.78	11687
2012-06-11	16.89	17.42	16.83	16.88	61264
2012-06-12	16.94	17.44	16.80	17.37	50396
2012-06-13	17.41	18.14	17.20	17.97	82417
2012-06-14	17.88	18.06	17.74	17.79	40619
2012-06-15	17.84	17.86	17.57	17.61	76004
2012-06-18	17.67	17.95	17.61	17.62	34938
2012-06-19	17.76	17.76	17.55	17.56	40719
2012-06-20	17.60	17.89	17.38	17.88	139480
2012-06-21	18.13	18.27	17.79	17.87	67950
2012-06-22	17.98	18.26	17.80	17.99	171295
2012-06-25	17.80	17.85	17.27	17.37	44838
2012-06-26	17.36	17.50	16.65	16.93	47716
2012-06-27	17.01	17.15	16.85	17.00	107975
2012-06-28	16.94	16.96	16.36	16.60	41684
2012-06-29	17.02	17.14	16.73	16.99	76711
2012-07-02	16.99	17.38	16.94	17.20	64695
2012-07-03	17.26	17.29	16.94	17.06	10062
2012-07-05	17.02	17.14	16.93	16.99	51625
2012-07-06	16.86	16.86	15.96	16.12	11509
2012-07-09	16.16	16.16	15.43	15.69	19041
2012-07-10	15.71	16.06	15.41	15.45	28207
2012-07-11	15.47	15.62	15.08	15.24	23593
2012-07-12	15.08	15.08	13.94	14.40	157851
2012-07-13	14.47	15.59	14.47	15.41	67336
2012-07-16	15.31	16.22	15.27	16.17	35760
2012-07-17	16.08	16.09	15.56	15.78	33405
2012-07-18	15.58	16.10	15.58	15.88	18336
2012-07-19	15.89	15.89	15.54	15.63	14510
2012-07-20	15.47	15.47	15.05	15.26	17603
2012-07-23	14.90	14.92	14.20	14.75	45460
2012-07-24	14.86	14.86	14.10	14.12	50796
2012-07-25	14.26	14.37	14.10	14.12	18715
2012-07-26	14.32	14.50	13.95	14.47	63701
2012-07-27	14.54	15.68	14.54	15.32	121395
2012-07-30	15.25	16.37	15.18	16.17	130089
2012-07-31	16.07	16.08	15.58	16.04	86386
2012-08-01	16.10	16.10	15.68	15.80	23575
2012-08-02	15.56	16.40	15.32	15.70	66627
2012-08-03	15.99	16.55	15.44	16.00	88262
2012-08-06	16.11	16.91	16.01	16.62	40936
2012-08-07	16.65	17.27	16.44	16.82	102888
2012-08-08	16.78	17.10	16.60	16.85	18117
2012-08-09	16.74	16.97	16.09	16.74	122858
2012-08-10	16.70	18.50	16.70	17.59	96737
2012-08-13	17.54	17.74	17.35	17.69	193348
2012-08-14	17.68	17.71	17.13	17.48	206249
2012-08-15	17.50	17.88	17.48	17.81	130379
2012-08-16	17.86	17.93	17.05	17.51	158442
2012-08-17	17.48	17.76	17.42	17.50	157911
2012-08-20	17.40	17.41	16.51	16.62	487198
2012-08-21	16.27	17.57	16.04	16.86	328050
2012-08-22	16.85	17.81	16.85	17.71	187550
2012-08-23	17.73	18.00	17.29	17.97	269708
2012-08-24	17.95	18.79	17.45	18.01	271425
2012-08-27	18.10	18.10	17.67	17.99	104097
2012-08-28	17.99	18.46	17.67	17.97	1515587
2012-08-29	17.90	18.13	17.80	17.97	1530888
2012-08-30	17.93	18.12	17.80	17.88	150985
2012-08-31	17.95	17.95	17.44	17.50	106684
2012-09-04	17.62	17.83	17.33	17.78	79622
2012-09-05	17.70	17.73	17.49	17.60	55246
2012-09-06	17.74	17.76	17.48	17.61	84287
2012-09-07	17.70	17.70	17.50	17.57	67741
2012-09-10	17.50	17.69	17.42	17.56	97481
2012-09-11	17.60	17.60	17.27	17.51	152548
2012-09-12	17.50	17.94	17.48	17.91	217043
2012-09-13	17.76	17.97	17.49	17.90	163643
2012-09-14	17.88	19.03	17.86	18.95	515164
2012-09-17	18.97	18.97	18.56	18.75	98682
2012-09-18	18.83	18.94	17.95	18.67	185081
2012-09-19	18.74	19.12	18.59	18.89	158321
2012-09-20	18.72	18.99	18.48	18.90	113039
2012-09-21	19.12	19.24	18.80	18.92	228504
2012-09-24	18.67	18.98	18.64	18.87	173874
2012-09-25	19.00	19.64	18.70	18.85	559526
2012-09-26	18.65	18.76	18.29	18.48	172852
2012-09-27	18.48	18.94	18.40	18.64	190371
2012-09-28	18.54	19.05	18.53	18.94	158818
2012-10-01	18.95	19.00	18.20	18.61	174495
2012-10-02	18.65	18.95	18.44	18.93	81828
2012-10-03	18.98	19.08	18.64	19.00	167593
2012-10-04	19.12	19.25	18.77	19.05	122432
2012-10-05	19.12	19.58	19.03	19.31	50647
2012-10-08	19.31	19.42	18.91	19.40	165784
2012-10-09	19.42	19.58	19.24	19.50	125771
2012-10-10	19.56	19.61	19.32	19.47	64275
2012-10-11	19.55	19.63	19.27	19.49	41967
2012-10-12	19.46	19.50	19.18	19.31	13142
2012-10-15	19.31	19.50	18.84	19.02	70099
2012-10-16	19.05	19.11	18.70	18.81	74569
2012-10-17	18.79	19.01	17.94	18.15	98056
2012-10-18	18.25	18.25	17.70	17.93	68089
2012-10-19	17.86	17.86	17.32	17.61	59763
2012-10-22	17.51	17.75	17.50	17.64	76862
2012-10-23	17.49	17.81	17.39	17.76	57317
2012-10-24	17.82	17.82	17.63	17.82	18113
2012-10-25	17.90	17.94	17.65	17.81	43645
2012-10-26	17.84	18.07	17.75	17.96	24806
2012-10-31	17.99	18.09	17.72	17.98	32545
2012-11-01	18.02	18.20	17.76	18.00	96775
2012-11-02	18.09	18.12	17.71	17.80	115207
2012-11-05	17.85	18.29	17.72	18.12	170952
2012-11-06	18.19	18.67	18.01	18.49	81636
2012-11-07	18.35	18.36	17.79	18.00	67747
2012-11-08	17.95	18.13	17.70	17.79	159936
2012-11-09	19.01	19.48	18.51	19.45	565651
2012-11-12	19.40	19.78	18.83	19.65	477154
2012-11-13	19.65	19.88	18.30	19.87	224929
2012-11-14	19.88	19.97	19.29	19.46	145779
2012-11-15	19.49	19.83	18.91	19.43	164684
2012-11-16	19.41	19.50	19.08	19.46	81179
2012-11-19	19.50	20.30	19.23	20.08	467198
2012-11-20	20.01	20.12	19.59	19.86	167202
2012-11-21	19.84	20.08	19.65	19.99	198304
2012-11-23	20.00	20.02	19.87	20.00	56069
2012-11-26	19.98	20.05	19.62	20.01	210464
2012-11-27	20.01	20.18	19.87	19.92	204939
2012-11-28	19.89	20.20	19.77	20.11	139288
2012-11-29	20.14	20.95	20.14	20.50	182922
2012-11-30	20.60	20.76	20.20	20.57	809155
2012-12-03	20.57	20.84	20.08	20.72	157148
2012-12-04	20.49	20.87	20.49	20.71	99465
2012-12-05	20.77	20.79	20.53	20.60	67743
2012-12-06	20.16	20.83	20.06	20.74	109926
2012-12-07	20.74	20.83	20.36	20.70	192821
2012-12-10	20.62	20.70	20.13	20.38	240031
2012-12-11	20.34	20.74	20.29	20.43	138756
2012-12-12	20.53	20.75	20.33	20.45	125111
2012-12-13	20.50	20.52	20.24	20.28	63169
2012-12-14	20.16	20.80	20.00	20.70	519113
2012-12-17	20.72	20.83	20.30	20.80	185914
2012-12-18	20.79	20.99	20.65	20.70	398096
2012-12-19	20.76	20.84	20.09	20.09	163545
2012-12-20	20.14	20.14	19.80	19.95	141910
2012-12-21	19.84	20.06	19.28	19.82	251152
2012-12-24	19.77	19.87	19.46	19.84	44891
2012-12-26	19.87	19.93	19.04	19.31	98354
2012-12-27	19.25	19.25	18.51	18.93	140175
2012-12-28	18.87	19.27	18.62	18.94	93128
2012-12-31	19.00	19.11	18.10	18.10	143066
2013-01-02	18.52	19.07	18.44	18.98	203681
2013-01-03	19.00	19.09	18.77	18.99	168844
2013-01-04	19.04	19.59	18.94	19.19	125740
2013-01-07	19.09	19.09	18.65	19.02	66957
2013-01-08	18.92	19.16	18.83	19.16	37489
2013-01-09	19.32	19.80	19.27	19.60	73270
2013-01-10	19.59	19.93	19.41	19.79	132317
2013-01-11	19.70	20.30	19.60	20.19	305337
2013-01-14	20.07	20.14	19.77	20.12	108343
2013-01-15	19.96	20.25	19.88	20.22	52194
2013-01-16	20.12	20.30	20.02	20.22	75366
2013-01-17	20.37	20.37	19.94	20.18	57301
2013-01-18	20.30	20.38	20.15	20.26	72117
2013-01-22	20.27	20.44	19.98	20.37	222287
2013-01-23	20.46	20.54	20.17	20.41	66088
2013-01-24	20.56	21.05	20.47	20.90	248221
2013-01-25	20.93	21.06	20.74	20.92	99701
2013-01-28	20.97	21.10	20.66	20.98	123349
2013-01-29	21.01	21.09	20.86	20.95	109638
2013-01-30	20.99	21.05	20.85	20.97	145839
2013-01-31	20.99	20.99	20.61	20.72	105661
2013-02-01	20.71	21.90	20.71	21.83	291597
2013-02-04	21.82	22.20	21.11	21.60	358440
2013-02-05	21.72	21.91	21.67	21.79	63727
2013-02-06	21.68	21.86	21.31	21.47	84869
2013-02-07	21.55	21.59	21.13	21.52	39515
2013-02-08	21.60	21.75	21.36	21.49	172218
2013-02-11	21.50	21.50	19.86	19.93	155069
2013-02-12	19.91	20.30	19.62	20.30	113839
2013-02-13	20.24	20.42	20.08	20.30	50924
2013-02-14	20.34	20.60	20.12	20.52	105922
2013-02-15	20.47	21.05	20.39	21.05	144718
2013-02-19	21.13	21.13	20.70	20.94	69301
2013-02-20	20.99	21.10	20.65	20.80	74045
2013-02-21	20.76	21.00	20.70	20.85	88310
2013-02-22	20.90	21.18	20.73	21.06	101963
2013-02-25	21.06	21.06	20.61	20.62	95037
2013-02-26	20.75	20.91	20.33	20.63	50308
2013-02-27	20.58	21.77	20.55	21.51	171197
2013-02-28	21.93	22.22	20.59	20.98	340948
2013-03-01	20.85	22.49	20.81	22.45	378556
2013-03-04	22.45	22.45	20.94	22.10	310952
2013-03-05	22.16	23.65	22.14	22.98	411446
2013-03-06	23.14	23.74	23.04	23.52	388945
2013-03-07	23.50	23.50	23.08	23.41	61420
2013-03-08	23.43	23.75	23.04	23.68	109299
2013-03-11	23.80	23.80	22.87	23.39	224233
2013-03-12	23.44	23.44	22.92	23.14	120684
2013-03-13	22.90	23.53	22.90	23.49	166339
2013-03-14	23.20	23.75	23.00	23.03	216522
2013-03-15	23.02	23.18	22.77	22.89	131413
2013-03-18	22.65	22.86	22.50	22.73	27343
2013-03-19	22.63	22.86	22.39	22.82	36783
2013-03-20	22.87	22.87	22.45	22.83	214095
2013-03-21	22.62	22.85	22.47	22.67	91633
2013-03-22	22.80	22.99	22.53	22.72	51518
2013-03-25	22.88	22.88	22.35	22.51	69803
2013-03-26	22.54	23.16	22.52	22.89	703452
2013-03-27	22.84	23.46	22.67	23.34	546422
2013-03-28	23.34	23.50	23.14	23.23	358646
2013-04-01	23.17	23.34	22.86	23.25	187369
2013-04-02	23.43	23.73	23.25	23.59	223555
2013-04-03	23.57	23.70	23.03	23.29	238669
2013-04-04	23.25	23.44	23.20	23.42	290421
2013-04-05	23.08	23.49	22.91	23.40	608265
2013-04-08	23.32	23.33	22.81	23.06	169131
2013-04-09	23.06	23.06	22.55	22.87	44930
2013-04-10	23.25	23.56	22.98	23.23	376522
2013-04-11	22.98	23.17	22.90	22.99	137135
2013-04-12	22.85	23.06	22.59	23.00	60304
2013-04-15	23.00	23.00	21.56	22.09	256661
2013-04-16	22.16	22.75	22.05	22.70	95891
2013-04-17	22.50	22.68	21.32	21.37	102619
2013-04-18	21.46	21.58	20.91	21.21	64121
2013-04-19	21.24	21.26	20.78	20.97	115171
2013-04-22	20.94	21.23	20.50	21.15	327304
2013-04-23	21.23	21.80	21.23	21.79	78408
2013-04-24	21.65	22.27	21.65	22.07	92576
2013-04-25	22.06	22.06	21.06	21.46	231792
2013-04-26	21.34	21.50	21.21	21.34	81835
2013-04-29	21.34	21.60	21.16	21.43	53241
2013-04-30	21.36	21.57	21.16	21.50	98344
2013-05-01	21.40	21.53	21.32	21.36	63538
2013-05-02	21.40	21.59	21.30	21.59	88454
2013-05-03	21.73	22.66	21.73	22.39	104254
2013-05-06	22.22	23.12	22.22	23.02	175522
2013-05-07	23.05	23.10	22.78	23.00	159496
2013-05-08	22.82	23.19	22.82	23.07	146174
2013-05-09	23.25	23.25	22.80	22.98	179828
2013-05-10	22.94	23.14	22.85	23.10	153246
2013-05-13	22.83	23.00	22.62	22.69	211886
2013-05-14	22.65	22.89	22.53	22.82	105471
2013-05-15	22.69	22.86	22.50	22.75	105269
2013-05-16	22.64	22.78	22.51	22.66	55929
2013-05-17	22.67	23.00	22.60	23.00	134042
2013-05-20	22.94	23.09	22.85	23.02	225339
2013-05-21	22.98	23.97	22.98	23.93	396140
2013-05-22	23.83	24.08	23.49	23.54	340034
2013-05-23	23.05	23.12	22.76	23.04	87228
2013-05-24	23.02	23.29	22.86	23.29	43574
2013-05-28	23.48	23.48	23.00	23.36	108674
2013-05-29	23.19	23.25	22.86	23.20	140719
2013-05-30	23.32	23.38	23.17	23.30	90562
2013-05-31	23.18	23.40	23.14	23.16	192528
2013-06-03	23.16	23.29	22.86	23.23	140172
2013-06-04	23.50	24.48	23.34	24.31	239198
2013-06-05	24.31	24.43	24.23	24.36	153464
2013-06-06	24.20	25.28	24.15	25.11	805900
2013-06-07	25.08	25.74	24.96	25.55	507867
2013-06-10	25.40	25.89	25.30	25.55	412240
2013-06-11	25.28	25.82	25.01	25.74	132381
2013-06-12	25.87	25.87	25.15	25.61	106810
2013-06-13	25.53	25.70	25.03	25.52	211686
2013-06-14	25.42	25.42	24.79	24.97	170623
2013-06-17	25.01	26.37	24.32	26.15	522373
2013-06-18	26.14	26.83	26.01	26.51	310623
2013-06-19	26.35	26.88	26.31	26.65	596543
2013-06-20	26.43	26.73	26.10	26.44	321860
2013-06-21	26.50	27.00	26.17	26.94	540509
2013-06-24	26.87	26.89	25.86	26.00	301419
2013-06-25	26.01	26.93	25.76	26.81	390607
2013-06-26	26.89	27.08	26.74	26.90	372948
2013-06-27	27.01	27.52	26.85	27.52	371055
2013-06-28	27.64	27.70	26.91	27.18	1743707
2013-07-01	27.26	27.26	25.74	25.76	323224
2013-07-02	25.67	25.79	25.10	25.36	151105
2013-07-03	25.32	25.84	25.22	25.78	69062
2013-07-05	25.94	26.20	25.84	26.13	235611
2013-07-08	26.24	27.87	26.15	27.76	320672
2013-07-09	27.79	27.99	27.42	27.95	396687
2013-07-10	27.97	28.50	27.81	28.41	439786
2013-07-11	29.00	29.00	28.41	28.59	154931
2013-07-12	28.60	28.86	28.45	28.72	271093
2013-07-15	28.81	29.26	28.50	29.10	396212
2013-07-16	29.11	29.24	28.59	28.83	356846
2013-07-17	28.91	29.02	28.43	28.94	283809
2013-07-18	29.01	29.25	28.59	29.23	301975
2013-07-19	29.11	29.42	28.89	29.04	214518
2013-07-22	29.02	29.16	28.59	29.15	155835
2013-07-23	29.30	29.30	28.63	29.00	160202
2013-07-24	29.09	29.24	28.70	28.87	211083
2013-07-25	28.85	29.27	28.56	29.21	294188
2013-07-26	28.99	29.27	28.85	29.21	318762
2013-07-29	29.20	29.27	28.94	29.08	200551
2013-07-30	29.00	29.25	28.80	29.12	195689
2013-07-31	29.04	29.32	28.94	28.95	230881
2013-08-01	29.20	29.29	28.72	29.02	333760
2013-08-02	28.81	29.09	28.45	28.65	265939
2013-08-05	28.65	29.90	28.52	29.70	384147
2013-08-06	29.56	29.73	29.27	29.39	165032
2013-08-07	29.17	29.65	28.70	29.44	176263
2013-08-08	29.63	30.00	29.33	29.72	244634
2013-08-09	29.03	32.24	28.50	31.52	1341168
2013-08-12	31.84	32.04	31.06	31.18	432292
2013-08-13	31.16	31.69	31.00	31.64	237364
2013-08-14	31.47	31.92	31.41	31.87	125381
2013-08-15	31.67	31.83	30.27	30.46	348652
2013-08-16	30.29	30.84	30.23	30.67	318009
2013-08-19	30.68	31.18	30.07	30.27	190297
2013-08-20	30.28	30.63	29.92	30.36	218301
2013-08-21	30.33	31.10	30.26	30.73	210415
2013-08-22	30.92	31.50	30.80	31.40	198993
2013-08-23	31.50	31.60	30.97	31.14	280027
2013-08-26	31.14	31.78	30.85	30.86	460100
2013-08-27	30.51	30.55	30.18	30.25	171216
2013-08-28	30.24	30.54	30.18	30.30	119124
2013-08-29	30.30	32.50	30.00	32.20	4927382
2013-08-30	32.32	32.47	31.55	31.98	320295
2013-09-03	32.29	32.78	31.70	31.91	227007
2013-09-04	31.97	32.74	31.78	32.32	576356
2013-09-05	32.33	32.45	32.10	32.14	99593
2013-09-06	32.25	32.36	31.50	32.17	731348
2013-09-09	32.34	33.43	32.34	33.41	420788
2013-09-10	33.69	34.46	33.50	34.46	485478
2013-09-11	34.47	34.74	34.12	34.39	221116
2013-09-12	34.31	34.69	34.14	34.18	214348
2013-09-13	34.31	34.44	33.00	33.24	1481616
2013-09-16	33.53	33.80	32.96	33.13	366426
2013-09-17	33.06	33.57	32.78	33.51	452453
2013-09-18	33.56	34.50	33.56	34.48	475339
2013-09-19	34.57	35.00	34.48	34.82	400492
2013-09-20	34.96	35.15	33.69	33.99	765530
2013-09-23	33.78	34.25	33.65	33.95	250269
2013-09-24	33.89	34.21	33.63	33.92	310728
2013-09-25	33.92	35.24	33.92	34.83	223127
2013-09-26	34.86	35.34	34.36	35.13	208102
2013-09-27	34.93	35.26	34.53	34.81	218206
2013-09-30	34.66	34.84	34.20	34.50	204352
2013-10-01	34.51	35.12	34.46	35.11	244255
2013-10-02	34.98	35.20	34.36	34.60	155555
2013-10-03	34.70	34.92	34.08	34.48	250572
2013-10-04	34.39	35.29	34.18	34.95	133650
2013-10-07	34.75	34.80	33.78	34.07	212888
2013-10-08	34.15	34.27	33.03	33.28	193284
2013-10-09	33.29	35.45	33.02	35.01	625013
2013-10-10	35.43	37.56	35.18	36.71	548081
2013-10-11	36.56	38.22	36.46	38.15	511020
2013-10-14	38.10	39.12	37.76	39.00	469028
2013-10-15	38.95	38.99	37.40	37.59	427596
2013-10-16	37.81	37.85	37.36	37.71	240992
2013-10-17	37.55	38.40	37.29	38.35	412275
2013-10-18	39.05	39.42	38.52	38.70	418778
2013-10-21	38.87	39.37	38.75	39.00	183834
2013-10-22	39.27	39.76	38.45	38.66	197566
2013-10-23	38.40	38.61	38.00	38.20	123457
2013-10-24	38.20	38.55	38.00	38.23	200979
2013-10-25	38.38	39.04	37.78	38.38	299594
2013-10-28	38.53	38.99	38.25	38.38	328191
2013-10-29	38.50	38.81	37.48	37.99	221335
2013-10-30	37.95	38.60	37.13	37.38	244197
2013-10-31	37.51	37.76	36.54	37.47	310439
2013-11-01	37.33	37.40	35.98	36.59	487882
2013-11-04	36.60	36.89	36.46	36.61	227688
2013-11-05	36.51	36.75	36.25	36.34	221621
2013-11-06	36.44	36.62	36.00	36.27	177874
2013-11-07	36.45	36.56	34.60	35.00	319376
2013-11-08	34.16	36.87	33.00	35.72	474293
2013-11-11	35.83	36.14	35.04	35.60	371477
2013-11-12	35.41	35.86	35.21	35.40	225461
2013-11-13	35.05	35.60	34.70	35.14	333208
2013-11-14	35.20	35.98	34.55	35.59	339518
2013-11-15	35.53	36.18	35.13	35.78	152739
2013-11-18	35.98	36.01	35.00	35.23	216956
2013-11-19	35.29	35.73	34.96	35.15	152152
2013-11-20	35.31	35.46	34.89	35.15	178208
2013-11-21	35.22	35.95	35.09	35.85	158922
2013-11-22	35.79	36.48	34.85	35.10	5154892
2013-11-25	35.13	35.17	34.50	34.94	368181
2013-11-26	34.93	35.29	34.69	35.20	330100
2013-11-27	35.18	35.28	34.95	35.24	247901
2013-11-29	35.40	35.71	35.26	35.47	250454
2013-12-02	35.46	36.17	35.28	35.45	581975
2013-12-03	35.34	35.70	34.84	34.90	195204
2013-12-04	34.75	35.03	33.97	34.59	153092
2013-12-05	34.64	35.00	34.31	34.91	121982
2013-12-06	35.10	36.02	35.06	35.77	216900
2013-12-09	35.92	36.23	34.99	35.24	381897
2013-12-10	35.09	35.38	34.41	34.46	240182
2013-12-11	34.45	34.54	33.35	33.39	259079
2013-12-12	33.32	33.69	33.15	33.34	205276
2013-12-13	33.38	33.55	32.36	32.55	685865
2013-12-16	32.64	33.59	32.64	33.43	248672
2013-12-17	33.29	34.08	33.28	33.97	565457
2013-12-18	34.10	34.91	33.87	34.80	509662
2013-12-19	34.64	34.94	34.57	34.75	294057
2013-12-20	34.88	35.37	34.75	35.02	424356
2013-12-23	35.22	35.30	34.74	34.75	187618
2013-12-24	34.74	34.91	34.74	34.86	120711
2013-12-26	34.94	35.18	34.39	34.77	259725
2013-12-27	34.93	34.95	34.47	34.93	146738
2013-12-30	34.90	35.08	34.46	34.83	210684
2013-12-31	34.80	35.02	34.59	34.94	113520
2014-01-02	34.78	35.08	34.66	34.78	183856
2014-01-03	34.80	35.17	34.76	35.00	88664
2014-01-06	35.09	35.15	34.82	34.90	104474
2014-01-07	34.96	35.83	34.92	35.79	215347
2014-01-08	35.83	36.71	35.61	36.66	348775
2014-01-09	36.69	37.18	36.16	36.56	256497
2014-01-10	36.71	36.71	35.76	36.50	144109
2014-01-13	36.52	36.52	35.68	36.01	184877
2014-01-14	36.11	36.92	35.76	36.90	146911
2014-01-15	36.91	37.93	36.80	37.84	210223
2014-01-16	37.77	38.33	37.54	38.21	170703
2014-01-17	38.08	38.65	38.08	38.34	171602
2014-01-21	38.67	39.88	38.33	39.74	407722
2014-01-22	39.80	40.75	39.78	40.46	340529
2014-01-23	40.13	40.15	39.61	39.91	280567
2014-01-24	39.63	40.24	39.47	39.87	447701
2014-01-27	39.83	39.98	39.19	39.36	641687
2014-01-28	39.36	42.22	39.36	41.84	881695
2014-01-29	41.52	41.52	40.71	41.10	423544
2014-01-30	41.59	42.39	41.41	41.58	202928
2014-01-31	40.67	41.29	40.63	40.90	341862
2014-02-03	40.87	41.15	39.43	39.71	532952
2014-02-04	39.70	40.50	39.60	40.44	262665
2014-02-05	40.20	40.62	39.47	40.42	205859
2014-02-06	40.60	41.55	40.58	40.85	332896
2014-02-07	41.11	43.43	41.11	43.41	566630
2014-02-10	43.37	44.30	42.54	43.03	568698
2014-02-11	43.16	43.45	42.44	43.35	311190
2014-02-12	43.29	43.64	42.75	43.24	296029
2014-02-13	42.74	44.50	42.67	44.26	382999
2014-02-14	44.04	44.49	43.55	44.35	209810
2014-02-18	44.50	46.70	44.50	44.62	545274
2014-02-19	44.40	44.54	41.56	42.77	1045950
2014-02-20	43.20	43.65	41.02	41.23	735495
2014-02-21	41.95	42.26	41.39	41.88	590052
2014-02-24	41.99	43.06	41.99	42.88	324313
2014-02-25	42.85	43.08	41.83	41.90	294823
2014-02-26	42.00	42.46	41.63	42.11	181702
2014-02-27	41.93	42.90	41.64	42.24	286115
2014-02-28	42.35	42.68	41.52	41.93	340904
2014-03-03	40.22	40.22	31.76	32.02	3616231
2014-03-04	35.28	38.43	34.80	37.21	3675540
2014-03-05	37.24	37.47	36.05	36.57	682853
2014-03-06	36.27	36.52	34.81	34.92	614075
2014-03-07	36.20	36.48	34.71	36.42	1080910
2014-03-10	36.34	36.65	35.27	35.55	445076
2014-03-11	35.47	35.86	35.10	35.73	459826
2014-03-12	35.51	35.75	34.94	35.19	406275
2014-03-13	35.38	35.38	32.81	32.98	612978
2014-03-14	32.83	33.24	31.71	32.06	891265
2014-03-17	32.38	33.37	32.08	33.34	972783
2014-03-18	33.50	35.50	33.50	34.19	684046
2014-03-19	34.41	34.67	33.20	33.77	464449
2014-03-20	33.75	33.90	32.93	33.41	647551
2014-03-21	33.55	33.65	32.37	32.44	508015
2014-03-24	32.58	32.71	31.34	32.12	711125
2014-03-25	32.24	33.08	32.00	32.64	577474
2014-03-26	32.97	33.40	32.50	33.15	988782
2014-03-27	33.09	33.35	32.66	33.01	357241
2014-03-28	33.10	33.10	31.94	32.08	532761
2014-03-31	32.36	33.05	32.08	32.90	595358
2014-04-01	33.06	36.56	32.74	36.37	1481120
2014-04-02	36.47	36.58	35.01	35.14	434931
2014-04-03	35.24	35.24	33.64	33.99	349031
2014-04-04	34.28	34.28	32.47	33.01	419190
2014-04-07	32.86	32.86	29.86	30.21	1045813
2014-04-08	30.21	31.54	29.44	31.42	1149831
2014-04-09	31.58	32.06	30.60	32.03	511848
2014-04-10	32.08	32.08	30.76	30.84	571484
2014-04-11	31.55	33.86	31.47	33.44	1549960
2014-04-14	33.63	33.84	31.23	32.31	1289857
2014-04-15	32.43	33.28	31.28	32.40	523174
2014-04-16	32.70	32.80	32.01	32.63	215362
2014-04-17	32.57	33.47	32.30	33.13	464262
2014-04-21	33.13	33.46	32.58	32.72	444645
2014-04-22	32.70	33.03	32.24	32.88	316746
2014-04-23	32.80	33.79	32.58	32.66	467316
2014-04-24	32.86	32.86	31.43	32.02	764399
2014-04-25	31.84	32.13	31.22	31.42	447155
2014-04-28	31.70	31.89	30.40	30.97	533843
2014-04-29	31.22	31.35	30.52	30.85	840678
2014-04-30	30.64	31.35	30.61	31.13	771415
2014-05-01	32.22	34.50	31.30	32.80	981023
2014-05-02	32.83	32.99	32.05	32.70	762409
2014-05-05	32.46	33.52	31.79	33.12	460029
2014-05-06	33.12	33.40	32.17	32.32	450799
2014-05-07	32.51	34.61	32.26	34.58	850444
2014-05-08	34.50	35.49	34.21	34.52	540282
2014-05-09	34.47	35.31	34.26	34.80	375862
2014-05-12	34.97	36.24	34.72	35.87	518388
2014-05-13	35.93	36.30	35.44	35.80	360428
2014-05-14	35.72	36.08	35.42	35.85	255633
2014-05-15	35.61	36.15	35.27	36.02	425249
2014-05-16	35.86	36.80	35.48	36.61	437997
2014-05-19	36.78	38.34	36.51	38.32	586421
2014-05-20	38.13	38.82	37.43	38.57	650468
2014-05-21	38.71	39.59	38.61	39.26	427725
2014-05-22	39.13	40.93	39.09	39.85	534280
2014-05-23	39.85	41.21	39.85	41.20	425086
2014-05-27	41.76	42.36	40.90	41.42	634408
2014-05-28	41.76	42.29	41.33	41.80	783804
2014-05-29	41.94	42.96	41.77	42.50	772211
2014-05-30	42.36	42.70	41.69	42.07	575213
2014-06-02	42.10	42.25	41.44	42.15	304734
2014-06-03	41.72	42.49	41.50	41.86	228361
2014-06-04	41.67	42.74	41.43	42.59	229634
2014-06-05	42.55	44.23	42.26	43.99	284771
2014-06-06	44.47	44.94	43.76	44.68	458822
2014-06-09	44.90	45.99	44.71	45.51	553433
2014-06-10	45.19	45.43	43.65	43.97	535869
2014-06-11	43.80	44.23	43.44	43.98	230589
2014-06-12	44.08	44.08	43.14	43.81	289243
2014-06-13	44.00	44.35	43.50	43.87	313520
2014-06-16	44.00	44.16	43.68	43.89	561843
2014-06-17	43.75	44.70	43.73	44.07	490837
2014-06-18	44.19	44.76	43.83	44.23	286940
2014-06-19	44.37	44.73	43.88	44.29	196557
2014-06-20	44.25	44.91	44.14	44.37	346337
2014-06-23	44.49	44.50	44.22	44.25	283563
2014-06-24	44.07	44.56	43.66	43.82	319598
2014-06-25	43.51	44.04	43.42	43.99	363627
2014-06-26	44.18	44.28	43.34	43.97	307712
2014-06-27	43.74	44.08	43.41	43.55	1521225
2014-06-30	43.46	44.04	43.20	43.75	454086
2014-07-01	43.87	44.00	42.28	42.74	513951
2014-07-02	42.70	42.84	41.86	42.03	493823
2014-07-03	41.84	43.06	41.54	43.02	246170
2014-07-07	42.90	42.91	41.75	41.80	178441
2014-07-08	41.70	41.70	39.87	40.00	526555
2014-07-09	39.99	40.23	39.68	39.90	255183
2014-07-10	39.05	39.56	38.70	39.17	278195
2014-07-11	39.11	39.52	39.10	39.20	212286
2014-07-14	39.55	39.58	38.51	38.91	268206
2014-07-15	39.00	39.06	38.06	38.36	180525
2014-07-16	38.78	39.39	38.55	39.01	229023
2014-07-17	38.76	39.14	37.89	38.02	499616
2014-07-18	38.00	38.73	38.00	38.68	330633
2014-07-21	38.34	38.43	37.47	37.79	187736
2014-07-22	38.08	38.68	37.79	38.31	210292
2014-07-23	38.41	38.70	38.07	38.55	153337
2014-07-24	38.54	39.00	38.47	38.72	177799
2014-07-25	38.35	38.98	38.03	38.42	229397
2014-07-28	38.27	39.04	38.23	38.71	327605
2014-07-29	38.87	40.05	38.87	39.57	354418
2014-07-30	39.95	40.13	39.54	39.89	262325
2014-07-31	39.47	39.64	38.40	38.66	288570
2014-08-01	38.57	38.78	37.22	38.02	349887
2014-08-04	38.25	39.33	38.06	39.24	287613
2014-08-05	40.13	41.47	39.39	39.97	774578
2014-08-06	39.70	41.13	39.37	40.90	467213
2014-08-07	40.94	41.26	40.56	41.08	362775
2014-08-08	41.05	41.75	40.70	40.72	459619
2014-08-11	41.00	41.20	40.11	40.14	241192
2014-08-12	40.07	40.09	39.25	39.70	182084
2014-08-13	39.76	40.84	39.76	40.84	247112
2014-08-14	40.86	41.00	40.12	40.80	325651
2014-08-15	41.04	41.59	40.24	41.00	438126
2014-08-18	41.02	41.03	39.88	40.40	312236
2014-08-19	40.53	40.64	39.98	40.01	2699784
2014-08-20	39.92	40.15	39.38	39.97	238171
2014-08-21	39.97	40.14	39.46	39.95	265173
2014-08-22	39.92	40.10	39.30	39.32	272428
2014-08-25	39.79	40.15	39.50	39.99	633164
2014-08-26	39.98	41.09	39.95	40.96	603622
2014-08-27	40.97	41.37	40.18	40.25	183212
2014-08-28	39.95	40.09	37.72	37.88	358134
2014-08-29	37.89	38.02	37.00	37.65	602185
2014-09-02	37.77	38.63	37.40	37.54	350644
2014-09-03	37.96	39.38	37.60	38.17	476690
2014-09-04	38.20	38.29	37.73	37.84	168812
2014-09-05	37.83	38.05	37.19	37.90	146156
2014-09-08	37.74	38.29	37.74	38.05	105787
2014-09-09	37.91	38.06	37.14	37.16	124206
2014-09-10	37.22	37.37	36.99	37.18	91063
2014-09-11	36.81	37.93	36.81	37.92	194801
2014-09-12	37.93	38.47	37.76	38.43	503371
2014-09-15	38.27	38.63	37.91	38.43	464559
2014-09-16	38.44	39.37	37.94	38.93	279812
2014-09-17	38.81	39.56	38.67	39.50	325634
2014-09-18	39.64	41.06	39.55	40.85	1348130
2014-09-19	41.03	41.45	39.76	40.61	351656
2014-09-22	40.42	40.71	39.78	40.07	164418
2014-09-23	39.89	40.50	39.64	39.99	240701
2014-09-24	40.08	40.58	39.79	40.48	142532
2014-09-25	40.48	40.85	39.89	40.81	248978
2014-09-26	40.88	42.43	40.69	42.32	365529
2014-09-29	41.75	42.50	41.70	42.46	199926
2014-09-30	42.52	44.36	42.52	43.79	573486
2014-10-01	43.82	43.97	42.46	43.11	431272
2014-10-02	43.15	43.87	42.62	43.33	194390
2014-10-03	43.73	44.14	43.42	43.78	551673
2014-10-06	43.67	43.98	43.23	43.23	270674
2014-10-07	43.08	43.55	42.60	42.79	385427
2014-10-08	42.79	43.95	42.53	43.90	291319
2014-10-09	43.95	43.98	42.08	42.10	315714
2014-10-10	41.93	42.86	41.43	41.79	208831
2014-10-13	41.83	43.49	41.48	42.54	235712
2014-10-14	42.84	43.56	42.60	43.02	250334
2014-10-15	42.38	43.93	41.86	43.22	400869
2014-10-16	42.55	43.18	40.42	42.82	671609
2014-10-17	43.24	43.51	42.00	42.21	205775
2014-10-20	41.90	42.54	41.66	42.46	153786
2014-10-21	42.59	42.99	42.31	42.92	154874
2014-10-22	42.92	43.59	42.64	43.08	317873
2014-10-23	43.52	45.68	43.20	45.10	766899
2014-10-24	45.24	45.48	44.16	44.36	467190
2014-10-27	44.41	47.47	44.02	46.91	1268768
2014-10-28	47.13	47.27	45.44	47.11	848656
2014-10-29	47.31	47.47	46.37	47.22	321220
2014-10-30	47.23	47.50	46.39	47.14	393949
2014-10-31	46.92	48.99	46.92	47.74	752756
2014-11-03	47.96	47.97	46.38	47.71	655190
2014-11-04	49.20	49.94	42.78	46.61	2025081
2014-11-05	47.52	50.00	47.04	48.25	535190
2014-11-06	48.25	48.79	47.47	47.92	270086
2014-11-07	48.04	48.05	46.59	46.95	415541
2014-11-10	46.99	47.16	45.73	46.98	265199
2014-11-11	47.00	48.20	46.82	47.62	248688
2014-11-12	47.46	47.86	46.57	47.79	151553
2014-11-13	47.84	48.67	47.80	48.63	110217
2014-11-14	49.14	49.70	48.62	49.64	288726
2014-11-17	49.99	50.03	48.02	49.69	455075
2014-11-18	50.00	50.34	48.52	49.11	379956
2014-11-19	49.10	49.10	47.51	48.42	300677
2014-11-20	48.36	48.74	47.62	48.50	208235
2014-11-21	49.11	49.38	48.59	48.84	236670
2014-11-24	49.07	49.63	48.45	49.63	304609
2014-11-25	49.60	50.13	48.84	49.51	346014
2014-11-26	49.54	50.50	49.50	50.49	190629
2014-11-28	50.22	52.29	50.22	51.03	271776
2014-12-01	51.03	51.04	49.07	49.41	336463
2014-12-02	49.40	50.10	49.08	50.05	237645
2014-12-03	50.37	50.52	49.39	49.72	225349
2014-12-04	49.84	50.08	49.24	49.99	193385
2014-12-05	50.20	50.82	48.79	50.53	1328381
2014-12-08	50.61	52.17	49.86	50.21	423108
2014-12-09	49.52	52.73	49.29	51.95	309294
2014-12-10	51.65	51.65	48.60	49.01	357942
2014-12-11	49.77	52.89	49.77	51.23	408284
2014-12-12	51.04	51.60	50.44	50.90	246880
2014-12-15	51.00	51.00	48.00	49.51	522590
2014-12-16	48.86	49.19	46.18	46.24	688295
2014-12-17	46.72	48.50	46.26	48.37	508703
2014-12-18	48.91	49.39	47.93	48.29	406294
2014-12-19	48.00	48.59	47.71	48.24	837297
2014-12-22	48.17	48.50	47.53	48.11	351004
2014-12-23	48.39	48.97	48.35	48.51	279682
2014-12-24	48.56	49.00	48.54	48.84	118148
2014-12-26	49.00	49.21	48.30	48.84	145667
2014-12-29	48.55	48.66	47.68	48.28	340355
2014-12-30	48.29	48.81	47.24	47.80	210399
2014-12-31	47.81	48.69	47.43	47.75	316239
2015-01-02	47.77	48.16	46.00	46.47	379328
2015-01-05	46.00	47.62	45.80	46.27	294289
2015-01-06	46.29	47.23	45.77	46.29	426221
2015-01-07	46.50	47.56	46.47	47.29	254396
2015-01-08	47.92	48.78	47.51	48.67	562322
2015-01-09	48.68	49.21	48.26	48.34	232643
2015-01-12	48.33	48.33	47.29	47.75	204932
2015-01-13	48.31	49.34	46.75	47.87	339415
2015-01-14	47.49	48.00	45.27	46.42	385786
2015-01-15	46.46	46.78	45.28	45.41	191669
2015-01-16	45.31	47.54	45.31	47.45	241192
2015-01-20	47.44	47.98	45.28	46.53	251083
2015-01-21	46.57	47.19	46.24	46.41	240012
2015-01-22	46.69	46.84	45.78	46.82	159988
2015-01-23	46.83	47.00	46.13	46.39	156764
2015-01-26	46.22	47.36	46.00	47.30	252479
2015-01-27	47.06	47.07	46.25	46.61	162439
2015-01-28	46.85	48.44	46.83	47.50	360422
2015-01-29	47.71	47.90	46.49	47.81	219866
2015-01-30	47.29	50.45	47.29	48.93	631572
2015-02-02	49.07	49.16	45.74	46.74	504957
2015-02-03	46.86	47.69	46.80	47.46	268716
2015-02-04	47.24	50.81	47.24	50.51	376293
2015-02-05	50.92	51.45	50.31	51.39	262026
2015-02-06	51.30	52.03	50.52	51.01	208304
2015-02-09	50.87	51.66	50.68	51.00	270854
2015-02-10	51.15	51.66	50.77	51.40	205535
2015-02-11	51.40	51.70	51.01	51.41	192265
2015-02-12	51.40	56.50	51.26	56.01	725929
2015-02-13	56.33	56.33	52.60	54.08	455999
2015-02-17	53.99	54.31	52.54	52.85	243693
2015-02-18	52.63	53.32	51.72	53.26	319266
2015-02-19	53.01	56.75	52.94	55.90	409426
2015-02-20	56.00	57.48	55.04	57.32	337290
2015-02-23	57.00	57.56	56.06	56.88	324614
2015-02-24	57.40	58.41	56.59	57.41	703039
2015-02-25	57.31	59.16	57.00	57.99	699710
2015-02-26	57.60	62.69	57.00	61.36	699458
2015-02-27	61.91	63.50	60.84	61.68	645446
2015-03-02	61.28	62.32	60.22	61.70	547900
2015-03-03	61.60	62.41	60.13	60.47	628317
2015-03-04	60.20	60.54	58.23	59.54	464343
2015-03-05	59.51	60.79	59.03	59.82	226278
2015-03-06	59.36	59.97	58.79	59.45	152633
2015-03-09	59.74	61.20	59.19	60.92	291907
2015-03-10	59.97	60.56	58.81	59.55	368336
2015-03-11	59.57	60.89	59.15	60.33	287139
2015-03-12	60.62	61.79	60.51	61.66	360587
2015-03-13	61.67	62.00	60.75	61.47	265258
2015-03-16	61.69	61.96	61.38	61.69	299377
2015-03-17	61.53	61.98	60.92	61.73	286226
2015-03-18	61.48	61.96	60.49	61.53	404790
2015-03-19	61.41	61.69	60.74	61.58	237679
2015-03-20	61.88	61.88	60.65	61.38	403574
2015-03-23	61.50	62.93	61.49	62.69	540474
2015-03-24	62.50	62.89	61.70	61.95	233378
2015-03-25	61.83	61.88	59.88	60.13	292946
2015-03-26	59.70	61.18	58.75	61.01	241117
2015-03-27	60.91	62.12	60.36	61.97	270669
2015-03-30	61.96	62.62	61.03	62.23	407185
2015-03-31	61.91	62.22	60.51	61.29	341901
2015-04-01	61.23	61.80	59.51	61.40	374037
2015-04-02	61.31	61.96	61.01	61.72	1151604
2015-04-06	61.65	67.10	61.45	66.07	2024831
2015-04-07	66.33	67.54	66.11	66.49	825862
2015-04-08	66.75	67.47	66.06	66.88	323841
2015-04-09	66.76	68.21	66.46	67.83	287327
2015-04-10	68.12	68.78	67.76	68.77	512306
2015-04-13	69.07	70.49	68.82	69.40	547603
2015-04-14	69.40	69.91	67.10	67.29	559648
2015-04-15	67.51	68.08	67.28	67.57	275711
2015-04-16	67.46	68.55	67.46	67.81	219466
2015-04-17	67.45	67.46	65.48	66.61	414676
2015-04-20	66.78	68.24	66.78	67.76	221235
2015-04-21	68.08	68.50	67.00	68.15	262774
2015-04-22	68.32	68.79	67.84	67.99	242863
2015-04-23	67.75	67.89	67.41	67.56	229361
2015-04-24	67.92	67.94	66.42	66.61	161318
2015-04-27	66.60	67.43	64.75	64.89	344424
2015-04-28	65.11	67.09	64.61	66.91	327027
2015-04-29	66.58	66.79	65.14	65.86	236928
2015-04-30	65.57	66.49	64.34	64.71	280842
2015-05-01	64.99	67.29	64.86	66.79	352295
2015-05-04	66.80	68.23	66.55	67.18	345732
2015-05-05	66.99	67.16	65.28	65.80	375041
2015-05-06	66.35	67.70	65.60	66.41	448845
2015-05-07	66.13	66.47	57.58	65.25	2018346
2015-05-08	66.44	66.99	64.50	65.60	485996
2015-05-11	65.43	65.76	62.68	64.10	657777
2015-05-12	63.86	64.50	63.39	64.11	370071
2015-05-13	64.10	65.99	63.96	65.76	353392
2015-05-14	66.00	66.73	64.87	66.33	265144
2015-05-15	66.44	66.60	65.82	66.24	154776
2015-05-18	66.27	68.05	66.08	67.70	658862
2015-05-19	68.40	70.00	67.75	68.76	458280
2015-05-20	68.61	68.86	67.81	68.74	221024
2015-05-21	68.74	68.74	67.21	67.91	301381
2015-05-22	67.60	67.68	66.01	66.52	402985
2015-05-26	66.40	67.78	65.92	67.48	319954
2015-05-27	67.66	70.02	67.43	69.84	411227
2015-05-28	69.84	72.70	69.70	72.01	990373
2015-05-29	72.50	73.11	70.68	71.91	937932
2015-06-01	72.63	73.38	71.52	71.69	642956
2015-06-02	71.34	72.10	70.89	71.49	240364
2015-06-03	71.56	72.22	71.10	71.44	344112
2015-06-04	71.25	72.13	70.81	71.25	263539
2015-06-05	71.04	71.89	70.02	71.50	318696
2015-06-08	71.27	71.71	70.08	70.22	395146
2015-06-09	70.23	70.76	68.75	69.95	252578
2015-06-10	70.27	71.04	70.02	70.79	318334
2015-06-11	70.92	71.00	69.80	70.09	240210
2015-06-12	69.68	69.90	69.40	69.74	155319
2015-06-15	68.88	71.18	68.80	70.98	383140
2015-06-16	70.92	72.00	70.11	71.42	414217
2015-06-17	71.40	72.60	71.40	72.18	307620
2015-06-18	72.32	73.59	72.32	73.00	299121
2015-06-19	72.99	73.29	71.64	72.88	390569
2015-06-22	73.64	74.02	72.96	73.57	387147
2015-06-23	73.68	74.49	73.31	74.08	274957
2015-06-24	74.00	74.29	72.31	72.69	342893
2015-06-25	72.70	74.39	71.62	73.34	618817
2015-06-26	73.73	73.73	71.72	72.09	1170269
2015-06-29	71.16	71.50	69.42	69.58	452897
2015-06-30	69.99	71.54	69.55	71.23	415683
2015-07-01	72.17	74.38	72.17	73.82	491588
2015-07-02	73.94	73.94	72.10	73.75	275281
2015-07-06	73.11	74.09	72.56	73.98	314788
2015-07-07	74.45	74.45	72.28	74.33	383554
2015-07-08	73.39	73.67	70.51	72.80	484829
2015-07-09	73.51	74.37	72.58	73.26	421121
2015-07-10	74.47	74.99	73.75	74.79	332500
2015-07-13	75.00	75.89	74.82	75.55	312297
2015-07-14	75.46	75.67	74.84	75.12	406050
2015-07-15	75.20	75.26	74.14	74.31	313913
2015-07-16	74.88	75.22	74.59	75.06	308643
2015-07-17	75.12	75.12	73.55	74.92	347595
2015-07-20	75.02	75.28	74.35	74.57	170262
2015-07-21	74.57	75.07	74.14	74.71	154913
2015-07-22	74.22	75.18	74.22	74.86	199955
2015-07-23	75.07	75.29	73.74	73.91	221328
2015-07-24	73.65	74.99	73.58	73.82	183265
2015-07-27	73.14	73.51	71.77	72.39	253221
2015-07-28	72.90	73.43	71.16	72.68	372919
2015-07-29	72.75	74.83	71.63	74.23	305168
2015-07-30	73.70	74.00	72.49	72.99	375595
2015-07-31	73.34	74.74	72.54	74.11	403377
2015-08-03	74.00	76.69	73.44	73.83	438010
2015-08-04	73.31	74.27	72.32	72.99	724906
2015-08-05	72.68	75.26	63.59	70.14	1808497
2015-08-06	70.09	72.15	69.40	70.01	435539
2015-08-07	69.90	71.27	69.87	70.86	251547
2015-08-10	71.03	71.75	70.00	70.76	406590
2015-08-11	70.29	70.79	68.69	69.58	311450
2015-08-12	69.17	69.17	67.31	68.77	251234
2015-08-13	68.36	69.00	66.43	68.55	570777
2015-08-14	68.59	69.81	68.13	69.02	391899
2015-08-17	68.59	69.24	67.70	68.81	488520
2015-08-18	68.75	69.49	68.13	69.22	417712
2015-08-19	69.11	69.81	68.55	69.51	270694
2015-08-20	68.85	69.87	68.63	68.98	501867
2015-08-21	68.00	69.88	67.77	68.75	594506
2015-08-24	64.33	67.69	63.37	66.67	974683
2015-08-25	68.15	69.80	66.93	67.94	579589
2015-08-26	69.44	70.14	67.76	69.63	491762
2015-08-27	70.08	72.15	69.49	72.07	437937
2015-08-28	71.79	72.34	70.45	71.85	267456
2015-08-31	71.44	72.22	70.26	70.61	222903
2015-09-01	69.62	70.47	68.53	69.09	310862
2015-09-02	69.65	69.78	68.82	69.44	348752
2015-09-03	69.35	70.34	69.33	69.36	260454
2015-09-04	68.64	69.43	68.57	68.96	226397
2015-09-08	69.94	72.97	69.78	72.57	350889
2015-09-09	73.21	73.21	71.34	71.72	202459
2015-09-10	71.64	73.75	71.16	73.57	331248
2015-09-11	73.05	74.50	72.11	74.35	301210
2015-09-14	74.58	74.97	73.49	73.53	214556
2015-09-15	73.67	74.18	73.08	74.12	284103
2015-09-16	73.96	74.71	72.58	74.61	274960
2015-09-17	74.50	75.00	73.32	74.71	323113
2015-09-18	73.99	75.42	73.14	75.32	1114215
2015-09-21	75.55	75.83	74.24	74.76	297999
2015-09-22	73.98	74.52	72.04	72.38	316645
2015-09-23	72.63	73.94	71.93	72.78	315947
2015-09-24	72.60	73.07	72.00	72.48	217898
2015-09-25	73.26	73.97	71.57	72.01	271654
2015-09-28	71.90	72.29	69.58	70.44	257587
2015-09-29	70.31	71.16	68.99	69.79	239690
2015-09-30	70.59	74.62	70.16	74.52	522638
2015-10-01	74.24	75.90	73.44	75.19	506912
2015-10-02	74.59	75.64	73.22	75.64	293394
2015-10-05	76.00	79.04	75.88	78.45	1050491
2015-10-06	78.91	79.36	76.25	77.84	621362
2015-10-07	78.35	81.95	77.48	80.98	817238
2015-10-08	81.20	81.70	79.67	80.47	484493
2015-10-09	80.96	81.59	80.10	81.05	349764
2015-10-12	81.10	81.47	80.25	80.89	273799
2015-10-13	80.65	81.16	76.28	76.40	741595
2015-10-14	76.77	78.34	75.68	76.52	425033
2015-10-15	76.97	78.74	76.29	78.70	378072
2015-10-16	79.00	80.29	77.84	79.21	191947
2015-10-19	79.09	79.76	77.56	78.19	372820
2015-10-20	78.11	79.50	76.94	77.74	288962
2015-10-21	77.87	80.48	77.58	77.82	451900
2015-10-22	78.41	78.94	77.10	77.81	425773
2015-10-23	78.38	79.97	77.83	79.50	360332
2015-10-26	79.50	80.91	78.02	78.67	270928
2015-10-27	78.36	79.61	78.00	79.30	227207
2015-10-28	79.37	79.58	78.67	79.44	555405
2015-10-29	79.44	79.44	77.26	77.53	514266
2015-10-30	77.71	78.54	76.92	77.35	364769
2015-11-02	77.60	78.38	77.17	78.11	438572
2015-11-03	77.98	79.00	77.39	78.73	281435
2015-11-04	78.90	78.90	74.84	75.57	926834
2015-11-05	71.02	75.00	67.29	71.69	1639230
2015-11-06	71.40	72.27	70.97	71.61	513909
2015-11-09	71.25	72.75	71.12	71.87	491849
2015-11-10	71.81	73.10	71.12	72.77	520109
2015-11-11	72.95	74.52	72.54	74.42	466299
2015-11-12	74.58	75.04	73.33	73.65	376560
2015-11-13	73.29	73.29	71.32	71.45	243566
2015-11-16	71.19	72.17	71.00	71.83	233353
2015-11-17	71.85	74.61	71.17	74.20	553905
2015-11-18	74.40	74.48	72.50	74.25	297672
2015-11-19	74.88	76.00	74.27	74.55	472040
2015-11-20	75.07	77.88	75.04	77.42	421538
2015-11-23	77.08	77.45	76.29	77.05	187635
2015-11-24	76.93	77.75	76.53	77.51	270055
2015-11-25	77.75	79.40	77.29	79.08	319199
2015-11-27	78.82	79.81	78.03	79.45	146689
2015-11-30	79.24	79.24	77.10	78.73	328425
2015-12-01	78.75	79.89	78.02	79.78	324824
2015-12-02	79.45	79.45	77.68	78.68	355713
2015-12-03	78.70	80.20	78.13	79.18	516460
2015-12-04	79.06	81.00	79.06	80.77	354420
2015-12-07	80.53	82.55	80.53	81.66	446463
2015-12-08	80.83	83.00	80.00	82.50	337766
2015-12-09	82.50	83.25	81.22	82.02	683737
2015-12-10	81.94	82.47	80.73	81.57	297238
2015-12-11	80.30	81.21	78.03	78.57	314532
2015-12-14	78.37	80.04	78.00	79.22	339081
2015-12-15	79.49	81.58	79.09	81.47	431772
2015-12-16	82.15	83.12	80.72	81.70	525291
2015-12-17	82.16	84.41	81.75	82.07	477386
2015-12-18	81.53	82.12	78.76	78.91	521994
2015-12-21	80.00	80.00	78.06	79.18	211982
2015-12-22	79.13	80.29	78.44	80.19	185557
2015-12-23	80.56	81.08	78.89	79.86	266861
2015-12-24	79.89	80.05	79.22	79.74	84836
2015-12-28	79.40	79.90	78.60	79.37	129760
2015-12-29	79.98	80.55	79.21	80.11	124118
2015-12-30	80.03	80.82	79.14	79.24	218950
2015-12-31	79.29	79.77	78.25	78.62	296021
2016-01-04	77.97	78.04	73.88	75.13	486601
2016-01-05	75.27	76.96	74.90	75.11	320984
2016-01-06	74.02	75.00	73.42	74.32	343973
2016-01-07	73.08	74.58	72.05	72.28	445919
2016-01-08	73.02	73.59	70.26	70.49	777624
2016-01-11	69.56	70.70	68.55	70.20	592396
2016-01-12	70.87	71.86	69.92	70.47	442498
2016-01-13	71.04	71.72	69.50	70.20	550241
2016-01-14	70.50	73.15	68.99	72.78	557795
2016-01-15	71.19	71.32	68.26	69.06	618226
2016-01-19	69.85	70.43	67.61	67.84	676108
2016-01-20	66.58	69.07	64.82	68.77	550796
2016-01-21	68.22	70.68	67.48	70.18	467354
2016-01-22	71.13	72.45	70.87	72.12	381644
2016-01-25	71.72	72.96	71.38	72.49	483868
2016-01-26	72.42	72.76	70.61	70.99	317477
2016-01-27	70.66	72.43	69.88	70.67	405295
2016-01-28	71.63	72.62	70.57	71.50	281382
2016-01-29	72.11	74.94	71.55	74.90	501847
2016-02-01	74.36	76.77	73.95	75.86	500988
2016-02-02	75.00	76.34	74.42	75.20	387355
2016-02-03	76.00	76.00	71.06	71.71	475282
2016-02-04	71.37	72.02	67.75	68.86	527204
2016-02-05	68.26	68.26	58.67	60.92	1971995
2016-02-08	59.54	61.93	58.15	59.77	1585358
2016-02-09	58.96	60.74	56.93	58.69	929501
2016-02-10	58.91	60.99	57.96	58.06	706712
2016-02-11	56.95	58.52	56.49	58.05	772516
2016-02-12	58.00	59.00	54.88	57.00	905098
2016-02-16	57.89	61.14	57.23	60.44	668414
2016-02-17	60.87	61.05	59.35	60.10	592515
2016-02-18	62.78	68.64	62.36	65.67	906194
2016-02-19	65.50	66.82	64.67	66.43	709552
2016-02-22	66.97	67.39	64.03	64.17	505543
2016-02-23	63.99	65.64	62.89	64.93	606780
2016-02-24	63.90	65.88	63.11	65.74	485793
2016-02-25	66.00	67.29	65.15	67.21	462557
2016-02-26	67.47	68.00	66.72	67.29	454539
2016-02-29	67.35	68.89	67.04	68.38	743111
2016-03-01	68.93	70.87	68.15	70.13	594734
2016-03-02	69.85	70.75	69.21	69.73	319786
2016-03-03	69.63	71.10	68.80	70.97	387684
2016-03-04	71.07	72.06	70.07	71.38	415417
2016-03-07	70.29	71.52	69.58	70.74	589287
2016-03-08	70.17	70.63	69.16	69.62	404722
2016-03-09	70.09	70.09	68.34	69.12	405581
2016-03-10	69.26	69.83	67.12	68.17	409216
2016-03-11	68.77	69.71	68.47	69.56	311696
2016-03-14	69.56	71.93	69.56	71.58	459209
2016-03-15	71.01	71.15	70.18	70.34	465317
2016-03-16	69.99	72.30	69.85	70.78	556131
2016-03-17	70.61	71.67	70.11	71.18	403906
2016-03-18	71.65	71.99	70.31	70.60	736132
2016-03-21	70.24	71.19	70.24	70.67	252655
2016-03-22	70.00	70.96	69.89	70.46	412484
2016-03-23	70.46	71.27	70.08	70.74	315583
2016-03-24	70.33	71.29	69.88	70.52	286851
2016-03-28	70.53	72.38	70.43	72.15	318071
2016-03-29	71.73	73.83	71.56	73.76	337477
2016-03-30	74.51	74.88	73.16	73.34	280139
2016-03-31	73.32	75.25	73.06	74.67	371080
2016-04-01	74.19	77.18	73.88	76.99	606934
2016-04-04	76.80	76.80	75.31	75.59	567799
2016-04-05	75.10	75.54	73.95	74.13	310544
2016-04-06	74.20	74.63	73.77	74.32	284942
2016-04-07	73.68	74.34	72.43	72.74	341530
2016-04-08	73.20	73.78	72.66	73.70	216315
2016-04-11	74.01	75.50	73.42	73.43	304637
2016-04-12	73.48	74.26	72.75	74.23	381119
2016-04-13	74.94	76.38	74.56	76.14	433717
2016-04-14	76.05	76.32	75.18	76.17	380891
2016-04-15	76.20	77.38	75.86	77.20	430225
2016-04-18	76.93	77.96	76.58	77.46	297048
2016-04-19	77.57	77.96	75.72	77.08	396929
2016-04-20	76.95	77.71	76.01	77.23	324197
2016-04-21	77.08	78.10	76.80	77.92	410408
2016-04-22	77.77	78.40	77.08	78.08	384508
2016-04-25	77.86	78.14	76.62	77.40	265055
2016-04-26	77.80	78.28	76.57	78.10	273796
2016-04-27	77.92	77.92	74.83	75.37	732610
2016-04-28	75.50	75.50	73.47	73.55	533731
2016-04-29	73.50	73.99	72.11	72.93	532957
2016-05-02	73.22	73.42	72.28	73.40	509754
2016-05-03	72.90	73.19	70.67	71.63	521885
2016-05-04	71.06	71.58	70.10	70.87	694005
2016-05-05	70.50	74.12	69.50	71.26	1015481
2016-05-06	72.75	73.09	69.46	71.19	547956
2016-05-09	71.07	71.99	70.07	70.14	530527
2016-05-10	70.13	71.44	69.61	71.34	513708
2016-05-11	71.16	72.85	71.06	72.00	583747
2016-05-12	72.50	73.19	70.62	71.03	451179
2016-05-13	71.19	73.15	70.57	71.52	539079
2016-05-16	71.93	73.38	71.01	72.90	501724
2016-05-17	72.61	72.95	70.71	71.04	487864
2016-05-18	70.92	72.60	70.36	72.06	357857
2016-05-19	71.53	72.72	70.34	70.85	329720
2016-05-20	71.14	73.00	71.10	72.61	328548
2016-05-23	72.57	72.87	71.96	72.11	171944
2016-05-24	72.59	74.98	71.95	74.69	320171
2016-05-25	75.00	75.43	74.32	74.62	308846
2016-05-26	74.98	74.98	74.12	74.55	276249
2016-05-27	74.56	75.90	74.42	75.74	461100
2016-05-31	75.84	76.68	75.20	76.51	428745
2016-06-01	76.06	76.28	74.91	75.95	304425
2016-06-02	75.86	75.93	75.07	75.93	230628
2016-06-03	75.99	75.99	74.21	75.54	269931
2016-06-06	75.34	76.53	74.64	76.18	263301
2016-06-07	76.18	76.65	75.22	75.27	270936
2016-06-08	75.57	75.74	74.41	74.50	422664
2016-06-09	73.99	74.34	72.92	73.36	694731
2016-06-10	72.70	72.82	71.46	71.54	285755
2016-06-13	71.00	72.09	70.71	71.08	253274
2016-06-14	70.75	71.40	69.86	71.17	383306
2016-06-15	71.44	71.48	70.00	70.10	327431
2016-06-16	69.75	69.76	68.38	69.54	272629
2016-06-17	69.71	70.78	67.63	68.42	543462
2016-06-20	69.22	72.48	69.08	71.77	762430
2016-06-21	71.83	72.45	70.74	71.03	324877
2016-06-22	71.00	71.78	70.64	71.01	270656
2016-06-23	71.91	72.39	70.73	72.39	415779
2016-06-24	68.33	68.55	65.47	65.84	958255
2016-06-27	65.14	65.20	61.32	61.80	1255935
2016-06-28	63.84	66.87	63.67	66.55	1408556
2016-06-29	67.36	67.55	65.83	65.90	754472
2016-06-30	65.90	66.11	62.03	64.31	955735
2016-07-01	64.39	64.54	63.07	63.51	627527
2016-07-05	62.98	63.30	61.81	62.24	682338
2016-07-06	62.00	63.62	61.47	63.40	751550
2016-07-07	62.93	64.51	62.44	63.10	599442
2016-07-08	63.83	66.38	63.55	65.95	700133
2016-07-11	66.21	66.79	65.76	65.92	252799
2016-07-12	66.76	67.80	66.27	67.70	529522
2016-07-13	68.35	68.97	67.72	68.19	649302
2016-07-14	68.83	69.38	68.12	68.28	318919
2016-07-15	68.74	68.98	67.60	68.61	372078
2016-07-18	68.37	68.72	67.94	68.49	202012
2016-07-19	68.47	68.61	68.10	68.37	213682
2016-07-20	68.89	71.00	68.89	69.87	415462
2016-07-21	69.83	70.98	69.43	69.80	515982
2016-07-22	69.65	70.56	68.78	70.31	385288
2016-07-25	70.31	70.94	69.66	70.67	293994
2016-07-26	70.55	71.09	70.06	70.46	233789
2016-07-27	70.40	70.55	69.50	69.92	208584
2016-07-28	69.85	70.69	69.81	70.37	246527
2016-07-29	70.46	70.58	70.00	70.24	383005
2016-08-01	70.17	71.79	69.91	71.60	437428
2016-08-02	71.30	71.41	69.91	70.19	406675
2016-08-03	70.27	70.86	69.94	70.17	435906
2016-08-04	64.00	67.06	62.82	66.59	1635008
2016-08-05	66.90	67.80	66.23	66.64	748205
2016-08-08	66.84	66.87	65.87	65.99	434591
2016-08-09	66.50	67.06	65.90	66.71	402550
2016-08-10	66.52	66.92	66.25	66.46	258812
2016-08-11	66.61	67.18	66.16	67.05	387139
2016-08-12	67.50	68.61	66.86	68.40	447488
2016-08-15	68.45	68.45	67.64	67.67	289952
2016-08-16	67.67	67.67	65.80	66.35	513338
2016-08-17	66.50	67.07	66.19	66.52	347413
2016-08-18	66.66	67.21	65.96	66.07	351804
2016-08-19	66.10	66.62	65.56	65.63	311674
2016-08-22	65.35	66.04	65.02	65.95	208619
2016-08-23	65.87	68.25	65.87	67.74	413609
2016-08-24	67.51	67.99	66.79	67.11	241939
2016-08-25	66.96	67.70	66.68	67.41	244316
2016-08-26	67.54	68.11	67.35	67.83	158928
2016-08-29	67.80	68.24	67.28	67.36	118319
2016-08-30	67.50	67.59	66.76	67.39	305233
2016-08-31	67.52	68.45	67.22	68.21	219200
2016-09-01	68.20	69.09	67.93	69.09	251711
2016-09-02	69.46	71.18	69.41	70.74	551830
2016-09-06	70.80	71.32	70.08	70.30	346587
2016-09-07	70.23	70.74	69.54	70.27	203421
2016-09-08	69.79	70.57	69.49	70.09	186314
2016-09-09	70.34	70.44	68.08	68.09	391940
2016-09-12	67.67	68.42	67.20	68.32	537900
2016-09-13	67.40	68.10	66.71	67.17	371581
2016-09-14	66.96	67.41	66.51	67.01	286728
2016-09-15	66.80	68.67	66.69	68.31	262419
2016-09-16	68.38	68.38	67.29	67.87	375693
2016-09-19	68.00	68.97	67.78	68.40	160780
2016-09-20	68.71	68.88	68.22	68.23	221893
2016-09-21	68.67	69.45	68.18	69.00	392607
2016-09-22	69.58	69.81	68.71	69.72	333914
2016-09-23	69.28	69.99	69.28	69.86	220681
2016-09-26	69.86	69.86	66.43	66.99	406209
2016-09-27	66.74	67.90	66.54	67.49	166979
2016-09-28	67.57	67.98	67.07	67.59	259927
2016-09-29	67.92	69.86	67.76	68.15	337794
2016-09-30	68.43	69.97	67.76	69.31	530931
2016-10-03	69.20	69.20	67.64	68.02	344903
2016-10-04	67.89	68.26	67.13	67.53	327397
2016-10-05	67.91	68.99	67.39	67.68	261645
2016-10-06	67.42	67.76	66.80	67.33	382076
2016-10-07	67.08	67.37	65.50	65.84	233127
2016-10-10	66.15	67.14	66.15	66.78	284146
2016-10-11	66.39	66.39	64.35	64.57	262027
2016-10-12	64.57	65.22	63.97	64.60	186480
2016-10-13	64.00	64.53	63.15	64.35	267586
2016-10-14	64.85	65.07	64.01	64.81	284519
2016-10-17	64.69	65.27	64.55	64.63	231246
2016-10-18	65.33	65.55	64.70	65.02	218420
2016-10-19	65.36	65.36	63.92	64.59	300750
2016-10-20	65.49	66.50	64.19	64.49	429969
2016-10-21	64.17	64.17	62.95	63.35	302404
2016-10-24	63.82	66.94	63.82	66.90	490986
2016-10-25	67.00	67.23	65.43	66.08	222599
2016-10-26	65.90	67.08	65.30	66.36	231266
2016-10-27	66.74	66.74	65.20	65.33	195603
2016-10-28	65.29	65.99	64.68	64.89	229909
2016-10-31	64.83	64.99	63.82	64.37	470868
2016-11-01	64.31	65.30	64.00	64.27	336205
2016-11-02	64.01	64.76	63.81	63.99	370038
2016-11-03	64.21	64.74	61.85	62.16	513062
2016-11-04	62.16	63.93	61.64	61.73	1111461
2016-11-07	58.98	62.47	54.53	60.67	1927987
2016-11-08	60.12	61.20	59.52	60.75	778764
2016-11-09	59.47	61.14	58.88	60.85	649503
2016-11-10	61.10	62.20	60.31	61.43	596063
2016-11-11	61.30	62.93	60.64	62.73	493066
2016-11-14	63.39	63.82	60.78	61.95	485197
2016-11-15	62.25	62.45	61.11	62.14	280431
2016-11-16	62.12	63.00	62.06	62.86	226763
2016-11-17	63.14	64.08	62.82	64.07	404749
2016-11-18	64.46	65.14	64.00	64.86	419923
2016-11-21	65.08	66.36	64.63	66.26	499115
2016-11-22	66.31	66.53	65.13	66.30	507508
2016-11-23	65.95	68.00	65.14	67.54	619485
2016-11-25	67.61	67.61	66.35	66.90	197370
2016-11-28	66.70	67.66	66.63	66.92	482020
2016-11-29	67.18	68.13	66.59	67.51	757543
2016-11-30	67.55	67.87	65.85	65.90	285334
2016-12-01	65.82	65.86	62.29	62.71	391027
2016-12-02	62.45	62.86	61.34	62.01	562202
2016-12-05	62.46	63.10	62.10	62.43	395424
2016-12-06	62.58	63.00	61.88	62.22	374388
2016-12-07	61.99	63.10	61.78	62.49	440728
2016-12-08	62.25	64.37	62.25	63.75	460449
2016-12-09	63.95	64.75	63.15	63.21	333575
2016-12-12	63.05	63.76	62.36	63.44	268467
2016-12-13	63.50	64.26	62.52	63.03	640225
2016-12-14	62.83	63.43	62.56	63.09	454306
2016-12-15	62.88	63.50	62.43	62.76	405506
2016-12-16	62.66	63.04	61.93	62.61	410898
2016-12-19	61.74	63.12	61.74	62.55	392372
2016-12-20	62.97	63.12	62.09	62.63	362137
2016-12-21	62.55	63.13	62.22	62.46	321779
2016-12-22	62.50	63.49	61.91	62.86	392671
2016-12-23	62.67	64.45	62.67	63.91	196618
2016-12-27	63.92	65.00	63.92	64.60	201031
2016-12-28	64.68	64.98	63.43	63.60	144316
2016-12-29	63.69	64.45	63.69	64.28	187679
2016-12-30	64.27	64.80	63.85	64.31	219067
2017-01-03	64.68	65.58	63.48	63.66	287921
2017-01-04	63.92	64.84	63.49	64.36	722787
2017-01-05	64.35	65.62	63.95	64.75	737930
2017-01-06	64.86	67.10	64.31	66.87	555458
2017-01-09	67.26	67.50	66.42	66.84	352795
2017-01-10	66.57	67.21	66.34	66.95	268293
2017-01-11	66.65	67.38	65.95	67.29	316338
2017-01-12	67.19	67.37	65.78	66.77	521629
2017-01-13	67.07	67.57	66.42	66.99	446089
2017-01-17	66.79	66.79	65.20	66.66	457284
2017-01-18	66.76	66.86	66.08	66.49	200523
2017-01-19	66.48	66.72	65.67	65.70	231652
2017-01-20	65.72	66.31	65.20	65.48	365895
2017-01-23	65.42	65.57	63.84	64.49	516334
2017-01-24	64.40	66.43	64.34	66.18	786852
2017-01-25	66.55	67.00	66.02	66.95	338194
2017-01-26	66.74	66.80	65.63	65.75	151788
2017-01-27	65.85	66.01	65.03	65.76	230517
2017-01-30	65.47	65.47	64.09	64.32	260914
2017-01-31	64.25	64.57	63.32	64.36	213083
2017-02-01	64.69	64.75	63.64	64.74	260960
2017-02-02	64.75	65.44	63.52	64.00	647582
2017-02-03	64.65	65.81	64.13	65.60	425062
2017-02-06	65.37	65.56	64.69	64.81	299263
2017-02-07	65.03	65.92	64.87	65.84	353779
2017-02-08	65.83	66.03	64.93	64.96	299183
2017-02-09	64.85	66.24	64.67	65.89	862393
2017-02-10	66.25	68.00	65.74	66.60	590377
2017-02-13	66.92	66.92	65.76	66.80	418650
2017-02-14	66.40	66.64	65.78	66.50	317811
2017-02-15	66.42	67.61	66.42	67.32	809129
2017-02-16	65.50	70.80	65.13	70.69	1116462
2017-02-17	70.87	71.32	69.62	70.24	471508
2017-02-21	70.22	72.50	70.22	72.09	640201
2017-02-22	71.85	73.39	71.14	73.02	383842
2017-02-23	73.38	73.38	71.73	73.12	617185
2017-02-24	72.77	74.36	72.61	74.33	563073
2017-02-27	74.33	74.33	73.24	73.55	799686
2017-02-28	73.72	74.40	73.14	73.63	496863
2017-03-01	74.23	75.02	73.34	74.88	389738
2017-03-02	74.98	75.72	74.28	75.46	692395
2017-03-03	75.50	75.57	73.24	73.62	592003
2017-03-06	73.12	73.80	73.01	73.32	565436
2017-03-07	72.95	73.17	72.31	72.58	310316
2017-03-08	72.61	73.53	72.48	73.32	254711
2017-03-09	73.28	73.94	72.57	73.58	241560
2017-03-10	73.96	74.27	73.52	73.79	209312
2017-03-13	73.50	73.78	72.90	73.62	227228
2017-03-14	73.37	73.84	72.81	73.35	162960
2017-03-15	73.32	73.40	72.21	72.93	325018
2017-03-16	72.94	73.62	72.86	73.07	176195
2017-03-17	73.18	73.27	72.37	72.50	410619
2017-03-20	72.28	72.64	71.68	72.61	414147
2017-03-21	72.98	72.98	72.00	72.04	395110
2017-03-22	72.10	72.73	71.58	72.57	197401
2017-03-23	72.36	73.28	72.02	72.86	312770
2017-03-24	72.97	74.00	72.88	73.27	294258
2017-03-27	72.30	73.91	71.92	73.78	344042
2017-03-28	73.50	75.09	73.46	74.60	426598
2017-03-29	74.17	75.51	73.64	75.37	580898
2017-03-30	75.76	76.13	75.12	75.92	370134
2017-03-31	75.36	76.16	74.71	75.52	421210
2017-04-03	75.32	75.46	74.00	74.34	393667
2017-04-04	74.00	74.75	73.49	74.30	341121
2017-04-05	74.41	75.70	74.24	74.44	475913
2017-04-06	74.41	75.30	74.05	74.88	298567
2017-04-07	75.30	76.00	74.64	75.38	326244
2017-04-10	75.24	75.35	74.08	75.12	304820
2017-04-11	74.81	75.50	74.45	75.48	271505
2017-04-12	75.10	75.44	74.38	74.55	313037
2017-04-13	74.18	75.62	74.18	74.71	263462
2017-04-17	74.71	75.91	74.71	75.52	219295
2017-04-18	75.20	75.34	74.72	75.09	478317
2017-04-19	75.45	75.89	74.98	75.57	269334
2017-04-20	75.70	76.67	75.40	76.60	375913
2017-04-21	76.36	77.23	76.30	77.02	347682
2017-04-24	77.55	77.76	76.88	77.21	823428
2017-04-25	77.80	78.07	76.65	76.83	610680
2017-04-26	76.77	77.79	76.21	77.55	387777
2017-04-27	77.55	78.49	77.14	77.14	401733
2017-04-28	77.50	78.07	76.73	77.00	567845
2017-05-01	76.95	77.81	76.17	77.30	441279
2017-05-02	77.42	77.85	76.92	77.25	414890
2017-05-03	76.89	77.88	76.31	77.75	524068
2017-05-04	75.27	80.54	73.86	80.27	763762
2017-05-05	80.40	80.70	79.28	80.46	259234
2017-05-08	80.46	81.01	79.51	80.89	378406
2017-05-09	80.81	81.64	80.29	80.61	359230
2017-05-10	80.78	81.45	80.55	81.07	297429
2017-05-11	81.03	81.03	79.82	80.81	252621
2017-05-12	80.93	81.00	79.71	80.61	308444
2017-05-15	80.77	81.87	80.55	81.44	315708
2017-05-16	81.50	81.67	80.74	81.06	329440
2017-05-17	80.21	80.63	79.18	80.25	453088
2017-05-18	80.10	81.49	79.81	81.02	396312
2017-05-19	81.18	82.68	81.08	82.17	404369
2017-05-22	82.10	83.24	81.88	82.91	310905
2017-05-23	83.19	83.40	82.10	82.66	223687
2017-05-24	82.87	83.89	82.28	83.75	271831
2017-05-25	83.80	85.58	83.64	84.90	389849
2017-05-26	84.91	84.94	83.69	84.15	194077
2017-05-30	83.97	83.97	83.04	83.56	428351
2017-05-31	83.72	83.95	82.61	83.88	374416
2017-06-01	83.97	86.47	83.86	86.46	419554
2017-06-02	86.09	86.98	85.49	85.51	343217
2017-06-05	85.41	85.83	84.50	84.74	233595
2017-06-06	84.36	84.46	83.40	83.44	251663
2017-06-07	83.75	83.81	82.74	83.54	286214
2017-06-08	83.53	83.88	82.96	83.72	179967
2017-06-09	83.78	84.22	81.00	81.96	365097
2017-06-12	81.65	82.15	79.70	81.48	324544
2017-06-13	81.68	82.88	81.25	82.74	359112
2017-06-14	82.94	83.10	81.68	82.32	195293
2017-06-15	81.28	82.02	80.78	81.99	285942
2017-06-16	81.42	83.00	81.36	82.60	407829
2017-06-19	83.09	84.07	82.87	83.56	185319
2017-06-20	83.56	83.64	82.27	82.30	298508
2017-06-21	82.81	84.17	82.20	83.50	618868
2017-06-22	83.62	83.90	82.79	82.81	302600
2017-06-23	82.82	84.89	82.39	84.63	279809
2017-06-26	84.99	86.25	84.20	84.42	291923
2017-06-27	84.27	84.82	82.88	82.93	260885
2017-06-28	83.42	84.08	82.37	83.92	201479
2017-06-29	83.74	84.10	82.61	83.57	206787
2017-06-30	83.82	84.64	82.80	84.09	230459
2017-07-03	84.70	84.77	82.31	82.94	125421
2017-07-05	83.19	83.92	82.49	83.51	265163
2017-07-06	82.88	83.20	81.57	82.61	236283
2017-07-07	82.94	84.15	82.43	84.06	292176
2017-07-10	84.00	84.33	82.74	82.84	257337
2017-07-11	83.00	83.45	82.37	83.33	209116
2017-07-12	83.86	84.22	83.51	84.21	137516
2017-07-13	84.20	84.20	83.22	83.58	113977
2017-07-14	83.60	84.41	83.37	84.25	130174
2017-07-17	84.24	84.24	83.65	83.80	107656
2017-07-18	83.70	85.88	83.70	85.60	261558
2017-07-19	85.73	86.00	84.56	85.57	153300
2017-07-20	85.63	86.85	85.41	86.58	191012
2017-07-21	86.75	87.79	86.73	87.26	166085
2017-07-24	87.43	87.93	87.21	87.36	151444
2017-07-25	87.35	87.87	86.18	86.58	159547
2017-07-26	86.68	87.24	86.08	86.98	140270
2017-07-27	87.17	87.47	84.54	85.79	156547
2017-07-28	85.56	86.32	85.46	85.46	174289
2017-07-31	85.82	86.37	84.82	85.93	301001
2017-08-01	85.92	86.30	85.62	86.04	189262
2017-08-02	86.10	86.10	84.30	84.52	317701
2017-08-03	82.99	83.98	81.31	81.90	331963
2017-08-04	82.33	84.30	82.23	83.41	361714
2017-08-07	83.31	83.31	81.73	82.23	223159
2017-08-08	81.78	82.98	81.59	81.83	205060
2017-08-09	81.55	83.06	81.48	81.81	162693
2017-08-10	81.36	81.51	80.22	81.15	202322
2017-08-11	80.32	81.21	78.01	79.73	392850
2017-08-14	80.29	82.07	79.95	82.01	243977
2017-08-15	82.00	82.76	81.70	82.39	344572
2017-08-16	82.46	82.67	82.02	82.23	116191
2017-08-17	82.07	82.14	79.90	79.95	125557
2017-08-18	79.47	80.75	78.57	80.75	267467
2017-08-21	80.43	80.97	79.63	80.82	219207
2017-08-22	81.15	81.25	79.97	80.66	191442
2017-08-23	80.26	80.62	79.66	80.08	95201
2017-08-24	80.43	80.70	79.38	79.66	138698
2017-08-25	79.81	80.98	78.79	78.83	417020
2017-08-28	79.23	79.50	78.43	79.01	203483
2017-08-29	78.38	79.07	77.96	78.89	182202
2017-08-30	78.76	79.73	78.76	79.58	240978
2017-08-31	79.84	81.44	79.08	81.33	298575
2017-09-01	81.50	82.15	80.58	82.11	380541
2017-09-05	81.87	83.43	80.84	83.36	438442
2017-09-06	83.50	84.04	83.05	83.80	315698
2017-09-07	83.96	84.96	83.55	84.84	388724
2017-09-08	84.69	85.37	84.00	84.54	316108
2017-09-11	85.00	85.05	84.12	84.68	380349
2017-09-12	85.20	87.71	84.86	87.61	448236
2017-09-13	87.61	87.61	84.13	85.29	346109
2017-09-14	85.22	85.39	82.79	83.01	372856
2017-09-15	83.21	84.21	80.98	81.80	732889
2017-09-18	81.95	84.70	81.51	84.20	435558
2017-09-19	84.21	84.78	82.27	83.27	184861
2017-09-20	83.25	83.60	82.60	83.48	146244
2017-09-21	83.25	84.06	82.60	83.65	148971
2017-09-22	83.65	84.45	83.65	84.09	215534
2017-09-25	84.00	84.27	82.75	84.14	277964
2017-09-26	84.65	84.72	83.92	84.54	181406
2017-09-27	85.00	86.21	84.69	85.44	304557
2017-09-28	85.00	85.50	84.63	85.40	261336
2017-09-29	85.05	88.18	84.98	87.93	611094
2017-10-02	87.94	88.84	86.53	88.10	555744
2017-10-03	88.13	89.79	88.13	89.33	429902
2017-10-04	89.11	89.51	88.60	89.48	362413
2017-10-05	89.61	90.21	89.37	89.85	360221
2017-10-06	89.68	90.25	89.54	90.18	311285
2017-10-09	90.00	90.20	89.53	89.78	3688399
2017-10-10	90.01	90.50	89.24	89.92	296245
2017-10-11	89.93	90.68	89.59	90.63	206557
2017-10-12	90.77	90.85	90.02	90.60	215845
2017-10-13	91.00	91.23	90.27	90.96	189579
2017-10-16	90.96	91.70	90.30	91.15	262420
2017-10-17	91.10	91.97	90.65	90.95	172849
2017-10-18	91.00	91.14	90.54	90.54	161714
2017-10-19	90.35	90.98	89.82	90.54	195384
2017-10-20	91.14	91.46	91.11	91.41	275243
2017-10-23	91.54	91.56	90.33	90.95	230141
2017-10-24	91.13	91.76	90.41	90.80	189379
2017-10-25	90.81	91.37	90.31	90.69	189746
2017-10-26	91.35	91.35	89.70	90.34	253787
2017-10-27	90.85	91.14	90.37	90.95	235757
2017-10-30	91.02	91.24	90.35	91.12	218487
2017-10-31	91.51	91.68	90.97	91.15	389864
2017-11-01	91.78	91.78	90.06	90.61	274735
2017-11-02	92.57	99.16	92.55	99.15	793662
2017-11-03	99.86	100.30	97.51	99.67	392033
2017-11-06	99.67	100.28	98.04	99.95	333486
2017-11-07	99.95	101.55	98.84	100.73	465771
2017-11-08	100.42	103.44	100.16	102.99	349793
2017-11-09	102.02	103.25	101.53	102.34	233082
2017-11-10	101.78	103.49	101.72	102.80	163631
2017-11-13	101.89	102.51	100.12	102.37	274263
2017-11-14	101.80	103.07	101.51	102.61	178201
2017-11-15	102.71	103.39	100.88	102.63	246636
2017-11-16	103.23	104.32	103.16	103.61	211149
2017-11-17	103.16	104.21	102.49	103.70	183435
2017-11-20	103.82	103.82	102.37	103.63	185253
2017-11-21	104.05	105.95	103.59	105.95	176147
2017-11-22	106.06	106.55	105.53	105.82	157139
2017-11-24	106.20	106.88	106.12	106.78	48365
2017-11-27	106.75	106.75	105.66	105.98	239199
2017-11-28	106.52	107.91	105.33	107.78	482880
2017-11-29	106.37	106.60	101.00	102.19	569998
2017-11-30	102.05	102.89	101.13	101.44	601978
2017-12-01	101.39	101.50	97.40	99.01	424868
2017-12-04	99.85	100.67	96.62	97.08	349767
2017-12-05	97.58	99.19	96.11	97.14	307694
2017-12-06	96.99	98.28	96.94	100.07	260562
2017-12-07	97.78	100.28	97.78	100.07	391482
2017-12-08	100.76	102.71	100.75	101.91	263615
2017-12-11	102.56	105.24	102.31	104.50	619917
2017-12-12	104.46	104.87	102.79	104.57	550070
2017-12-13	104.53	106.12	104.07	106.07	312845
2017-12-14	106.10	106.10	104.52	105.08	238049
2017-12-15	105.35	107.21	104.14	106.70	422369
2017-12-18	107.38	108.70	106.96	108.70	322054
2017-12-19	108.24	108.69	107.19	108.03	207948
2017-12-20	108.42	108.94	107.25	108.03	238770
2017-12-21	108.00	108.93	106.76	108.93	203157
2017-12-22	108.65	109.07	107.30	108.60	179860
2017-12-26	108.28	108.28	106.68	107.58	117623
2017-12-27	107.67	108.29	107.31	107.72	174971
2017-12-28	108.18	108.48	107.19	107.70	108869
2017-12-29	107.67	108.41	107.06	107.43	171850
2018-01-02	107.62	108.94	106.90	108.40	245691
2018-01-03	108.66	110.76	108.38	109.77	252850
2018-01-04	110.66	110.78	109.81	110.03	245804
2018-01-05	110.20	110.61	109.00	110.21	340931
2018-01-08	110.00	111.08	109.37	110.70	258741
2018-01-09	111.12	111.95	110.56	111.10	249966
2018-01-10	110.55	110.85	109.06	109.66	208128
2018-01-11	110.41	110.60	109.14	110.40	252898
2018-01-12	110.55	111.16	107.25	110.87	260850
2018-01-16	112.00	112.83	109.91	110.19	218110
2018-01-17	110.99	112.45	110.03	112.25	213172
2018-01-18	112.38	113.52	111.70	113.11	223258
2018-01-19	112.93	114.33	112.93	113.30	199363
2018-01-22	113.30	113.31	111.90	112.85	169133
2018-01-23	112.67	115.41	112.27	114.76	465287
2018-01-24	114.98	117.00	114.68	115.53	442733
2018-01-25	116.13	117.13	115.71	116.19	351388
2018-01-26	116.45	119.18	115.01	119.02	236366
2018-01-29	119.00	119.14	117.38	117.75	302507
2018-01-30	116.75	117.71	115.22	117.40	243655
2018-01-31	118.50	118.65	117.08	117.48	236961
2018-02-01	117.12	117.45	114.88	115.70	207066
2018-02-02	115.11	115.45	113.54	113.75	166127
2018-02-05	112.49	113.68	109.22	109.33	236448
2018-02-06	106.79	111.87	106.05	111.72	462164
2018-02-07	111.38	113.31	110.57	110.93	249113
2018-02-08	110.99	111.99	106.17	106.19	336302
2018-02-09	106.70	107.62	102.03	104.87	770943
2018-02-12	105.79	110.93	105.10	110.03	698642
2018-02-13	109.59	111.88	109.23	110.46	212681
2018-02-14	109.44	111.27	109.44	110.73	366223
2018-02-15	111.56	112.37	110.25	112.23	408522
2018-02-16	109.50	116.25	108.87	114.95	417785
2018-02-20	114.06	115.19	112.95	113.85	419907
2018-02-21	113.67	115.80	113.00	113.04	346566
2018-02-22	113.77	115.57	113.31	114.65	250403
2018-02-23	115.20	117.08	114.28	116.66	239547
2018-02-26	116.96	117.93	116.21	116.29	423380
2018-02-27	116.37	117.36	114.52	114.61	219847
2018-02-28	115.00	116.54	113.04	113.12	281505
2018-03-01	112.96	113.97	111.43	112.74	213309
2018-03-02	111.74	116.28	111.05	115.97	284939
2018-03-05	115.24	117.67	115.24	116.30	182587
2018-03-06	116.74	116.85	114.81	115.36	238726
2018-03-07	114.62	116.88	114.54	116.66	184398
2018-03-08	117.00	119.15	116.35	118.78	347575
2018-03-09	119.90	123.48	119.47	122.52	595055
2018-03-12	123.24	125.48	122.54	124.90	629206
2018-03-13	125.24	125.88	121.69	121.79	414663
2018-03-14	122.45	122.56	121.08	121.83	266557
2018-03-15	122.14	122.15	121.01	121.75	225350
2018-03-16	121.23	121.92	118.90	119.07	535867
2018-03-19	118.47	119.36	114.82	119.10	357786
2018-03-20	119.71	120.29	118.41	119.15	344190
2018-03-21	119.01	121.89	118.36	120.81	249795
2018-03-22	119.52	120.55	116.46	116.75	248411
2018-03-23	116.37	116.92	109.54	112.62	387575
2018-03-26	114.15	117.24	113.70	117.23	512573
2018-03-27	117.84	117.95	112.83	113.31	294156
2018-03-28	113.50	113.50	110.09	111.53	369336
2018-03-29	112.09	115.72	110.79	114.52	353213
2018-04-02	114.35	114.78	111.14	112.20	297520
2018-04-03	112.42	113.28	111.54	112.74	274578
2018-04-04	110.81	113.46	110.77	113.21	212496
2018-04-05	114.27	114.88	113.16	113.69	205828
2018-04-06	112.52	113.70	110.20	111.01	166796
2018-04-09	111.32	112.20	110.56	110.56	317158
2018-04-10	111.62	112.31	110.76	111.62	449739
2018-04-11	111.03	114.22	111.03	112.64	252833
2018-04-12	113.60	114.50	112.36	113.94	142475
2018-04-13	114.79	114.79	111.70	112.68	186737
2018-04-16	113.26	114.55	112.83	114.51	149746
2018-04-17	115.00	118.60	114.87	118.23	324223
2018-04-18	118.55	118.59	116.81	117.97	373578
2018-04-19	118.32	119.35	117.45	119.18	239929
2018-04-20	118.53	119.72	117.95	118.11	290990
2018-04-23	118.09	118.27	115.38	115.86	159782
2018-04-24	116.24	116.96	113.13	114.05	181045
2018-04-25	114.38	114.75	111.20	112.83	318629
2018-04-26	113.81	115.86	113.20	114.88	146326
2018-04-27	115.31	115.31	113.94	114.78	132495
2018-04-30	115.09	116.54	113.83	114.35	276683
2018-05-01	114.04	115.33	113.51	114.98	267885
2018-05-02	115.02	116.25	114.29	114.54	170032
2018-05-03	114.19	115.50	113.33	114.96	128159
2018-05-04	114.47	117.03	113.88	116.90	293036
2018-05-07	117.50	119.20	117.27	117.95	281716
2018-05-08	117.08	117.98	116.53	116.90	267571
2018-05-09	120.00	125.00	119.42	124.32	633346
2018-05-10	125.11	128.36	123.34	128.09	712431
2018-05-11	128.41	131.75	128.41	129.72	702064
2018-05-14	130.03	130.40	125.20	125.59	485668
2018-05-15	124.34	126.07	123.27	124.99	421407
2018-05-16	125.26	125.78	123.29	123.54	283760
2018-05-17	123.78	125.90	123.49	125.63	270117
2018-05-18	125.96	126.99	125.42	126.41	300598
2018-05-21	127.12	127.57	125.33	125.73	147977
2018-05-22	126.20	126.40	123.38	123.43	161096
2018-05-23	122.99	124.29	121.79	124.29	141275
2018-05-24	124.08	124.26	122.69	123.82	210257
2018-05-25	123.32	123.79	122.08	122.46	139007
2018-05-29	121.75	123.10	121.24	122.08	237211
2018-05-30	123.00	125.11	122.81	124.36	243053
2018-05-31	124.59	125.43	123.13	123.18	149427
2018-06-01	123.96	124.50	123.58	124.00	149232
2018-06-04	125.00	126.46	124.59	125.86	242097
2018-06-05	126.28	127.36	126.01	127.05	387160
2018-06-06	127.15	127.98	126.34	127.38	240115
2018-06-07	127.18	127.18	124.05	124.14	509272
2018-06-08	124.18	125.51	123.37	124.85	328947
2018-06-11	125.09	126.63	124.90	125.94	299336
2018-06-12	126.27	127.71	126.08	127.58	275706
2018-06-13	127.83	128.36	125.43	125.73	331507
2018-06-14	125.73	126.63	124.68	125.49	288391
2018-06-15	125.18	125.72	123.54	124.13	365813
2018-06-18	123.50	126.48	122.27	126.43	299425
2018-06-19	124.92	125.39	121.72	123.31	290661
2018-06-20	123.84	123.99	122.14	122.14	271727
2018-06-21	122.26	122.48	119.29	119.95	474436
2018-06-22	120.37	123.61	118.69	120.66	5047057
2018-06-25	120.09	120.95	118.34	120.46	844821
2018-06-26	121.00	123.13	120.08	122.37	678105
2018-06-27	122.66	123.14	121.10	121.29	580099
2018-06-28	121.18	123.23	120.65	123.02	355661
2018-06-29	123.51	125.34	123.44	124.33	616345
2018-07-02	123.71	124.93	123.20	124.29	476281
2018-07-03	125.09	125.09	122.29	122.45	235255
2018-07-05	122.97	123.96	121.82	123.81	783507
2018-07-06	123.99	128.80	123.54	128.26	489680
2018-07-09	128.81	131.00	128.55	130.48	909577
2018-07-10	130.50	131.95	129.19	129.35	618386
2018-07-11	128.50	130.93	128.27	129.75	496778
2018-07-12	130.92	133.74	130.53	133.50	614114
2018-07-13	133.38	134.78	132.53	133.56	452537
2018-07-16	133.56	133.91	131.86	132.26	258004
2018-07-17	131.56	133.92	131.00	133.78	313149
2018-07-18	133.79	133.79	131.98	133.27	427004
2018-07-19	133.31	134.87	132.92	134.48	282469
2018-07-20	134.48	134.48	133.22	133.75	284770
2018-07-23	133.50	136.64	132.00	136.44	596246
2018-07-24	137.06	137.73	131.60	131.96	607892
2018-07-25	131.74	133.85	130.75	133.63	406849
2018-07-26	132.71	134.89	132.33	133.93	281616
2018-07-27	134.01	134.13	128.82	130.57	521000
2018-07-30	131.04	131.21	127.68	129.29	385236
2018-07-31	129.31	131.77	127.92	130.21	448210
2018-08-01	130.38	131.98	129.98	131.53	408914
2018-08-02	123.00	131.92	115.95	128.11	1597820
2018-08-03	127.96	127.96	123.62	125.14	565566
2018-08-06	125.30	128.24	124.46	127.97	459781
2018-08-07	128.75	132.47	128.66	131.22	847105
2018-08-08	130.67	131.59	130.31	131.05	717294
2018-08-09	131.40	133.29	129.89	130.15	436553
2018-08-10	128.83	130.97	128.34	130.27	300759
2018-08-13	130.47	131.05	128.21	128.30	315406
2018-08-14	128.15	132.03	127.87	131.91	459426
2018-08-15	131.33	132.65	131.21	132.16	663737
2018-08-16	132.99	133.75	131.45	132.77	596474
2018-08-17	132.80	135.29	132.01	134.99	336996
2018-08-20	135.30	136.82	134.91	136.40	449042
2018-08-21	136.98	138.11	136.59	137.42	355576
2018-08-22	137.35	139.90	137.16	139.25	283062
2018-08-23	139.07	140.85	139.07	139.81	446465
2018-08-24	140.17	141.03	139.31	141.00	221365
2018-08-27	141.90	142.92	140.91	142.15	295214
2018-08-28	142.48	142.98	141.32	142.62	522815
2018-08-29	142.28	143.86	141.84	142.77	395980
2018-08-30	142.88	144.19	141.73	144.00	483248
2018-08-31	144.00	144.00	142.48	142.93	378240
2018-09-04	141.44	143.38	139.90	142.80	577278
2018-09-05	142.65	142.65	136.69	137.17	553887
2018-09-06	137.26	137.26	134.92	135.69	591719
2018-09-07	135.36	138.60	134.59	137.73	371622
2018-09-10	138.35	138.75	136.91	137.32	500165
2018-09-11	137.02	138.89	135.96	137.98	367132
2018-09-12	138.19	139.82	137.39	139.71	379450
2018-09-13	140.22	141.27	139.37	139.94	227236
2018-09-14	140.67	142.45	140.10	140.33	280010
2018-09-17	140.22	140.22	138.85	139.28	333680
2018-09-18	139.68	142.16	139.68	140.26	379023
2018-09-19	140.53	140.79	138.27	139.06	246420
2018-09-20	139.79	139.79	138.33	138.72	260636
2018-09-21	139.25	139.65	137.95	138.12	286632
2018-09-24	137.60	138.55	136.36	136.72	305332
2018-09-25	137.28	138.34	137.05	137.88	217492
2018-09-26	138.29	139.04	137.20	137.81	261045
2018-09-27	137.96	139.55	137.23	137.42	262881
2018-09-28	137.22	138.66	137.22	137.70	234746
2018-10-01	138.31	139.31	137.94	138.03	279540
2018-10-02	138.35	139.00	136.36	136.72	473089
2018-10-03	137.12	138.22	136.29	137.44	199941
2018-10-04	136.72	137.08	132.50	132.98	359600
2018-10-05	133.00	134.47	130.67	132.62	233963
2018-10-08	131.79	131.88	126.59	129.21	284902
2018-10-09	128.98	131.42	128.44	128.94	175527
2018-10-10	128.00	128.93	122.02	122.12	413479
2018-10-11	121.43	123.79	117.77	118.00	648464
2018-10-12	121.30	122.25	118.25	119.75	745043
2018-10-15	119.75	119.82	117.72	118.37	350733
2018-10-16	119.25	123.80	119.25	123.49	480044
2018-10-17	123.60	123.62	121.78	123.10	170017
2018-10-18	122.26	122.90	120.07	121.39	245434
2018-10-19	122.29	122.92	119.88	120.64	176402
2018-10-22	121.11	122.71	120.23	120.66	212413
2018-10-23	118.30	120.10	115.19	119.62	226181
2018-10-24	119.27	119.75	114.49	114.71	267424
2018-10-25	115.72	118.77	114.65	117.95	216492
2018-10-26	115.50	118.05	113.89	115.62	245041
2018-10-29	117.60	118.16	110.89	112.49	335491
2018-10-30	112.65	116.15	110.72	113.25	948414
2018-10-31	114.69	121.16	114.69	119.47	444413
2018-11-01	122.97	134.07	122.97	127.60	696620
2018-11-02	128.42	129.13	125.73	126.30	464555
2018-11-05	126.94	127.01	123.00	124.18	287857
2018-11-06	124.39	125.61	123.26	125.00	318084
2018-11-07	126.20	129.43	126.20	129.21	302128
2018-11-08	128.44	132.04	128.44	130.67	632991
2018-11-09	129.84	130.18	126.53	130.07	249494
2018-11-12	129.06	129.78	125.35	127.01	654766
2018-11-13	127.37	130.25	126.37	128.25	347030
2018-11-14	129.59	130.44	125.81	126.02	425805
2018-11-15	125.43	126.17	123.26	126.16	343178
2018-11-16	124.93	126.36	123.79	125.32	229102
2018-11-19	124.80	124.85	119.62	121.10	450447
2018-11-20	117.72	120.62	117.20	118.01	371929
2018-11-21	118.96	121.30	118.22	120.52	140761
2018-11-23	119.27	121.19	119.27	120.37	45744
2018-11-26	121.66	124.78	121.27	124.41	239051
2018-11-27	123.39	124.54	121.59	124.08	218801
2018-11-28	124.90	126.39	121.93	126.34	368216
2018-11-29	125.70	128.31	125.63	126.70	166014
2018-11-30	126.45	130.37	126.33	130.25	274371
2018-12-03	133.04	134.78	131.80	134.43	340791
2018-12-04	133.76	134.66	130.27	130.31	718120
2018-12-06	127.71	129.05	124.59	127.91	299529
2018-12-07	127.89	128.24	122.30	122.85	323968
2018-12-10	122.57	124.92	120.11	122.25	282327
2018-12-11	124.68	126.52	122.79	123.41	236679
2018-12-12	125.31	127.05	123.88	124.07	285648
2018-12-13	124.94	124.94	122.39	123.80	260129
2018-12-14	122.07	123.85	118.84	119.25	343329
2018-12-17	118.60	118.60	113.58	114.25	406544
2018-12-18	115.52	119.00	114.95	117.44	345985
2018-12-19	117.50	119.06	113.33	114.86	412247
2018-12-20	113.52	114.86	108.85	109.34	374054
2018-12-21	110.00	110.94	106.52	107.49	539593
2018-12-24	106.37	108.06	104.77	106.28	236480
2018-12-26	108.00	112.81	105.87	112.72	280241
2018-12-27	109.96	115.21	109.67	115.04	708129
2018-12-28	115.54	116.04	112.30	114.04	357041
2018-12-31	114.98	116.55	113.78	116.01	245737
2019-01-02	113.79	115.89	112.30	114.32	283455
2019-01-03	112.56	113.98	111.44	112.29	329206
2019-01-04	114.00	118.48	113.34	117.34	279621
2019-01-07	120.00	124.59	119.27	123.34	479853
2019-01-08	124.60	126.11	122.12	125.37	263559
2019-01-09	126.53	129.85	125.80	128.51	258067
2019-01-10	127.79	129.79	126.37	129.53	179480
2019-01-11	128.95	131.27	128.42	130.48	276664
2019-01-14	128.50	130.73	128.48	129.87	350743
2019-01-15	130.10	133.52	130.10	133.25	227321
2019-01-16	134.50	135.82	133.75	135.17	359863
2019-01-17	135.34	137.46	134.65	136.22	431518
2019-01-18	137.72	139.76	137.32	138.59	298893
2019-01-22	137.59	138.73	135.07	136.46	277933
2019-01-23	137.15	137.62	133.92	135.35	205005
2019-01-24	135.46	137.42	134.78	135.87	243436
2019-01-25	137.37	141.35	136.56	140.80	367162
2019-01-28	139.25	139.88	137.69	139.34	320569
2019-01-29	139.27	139.75	138.06	138.81	207805
2019-01-30	139.61	141.49	137.87	141.10	210053
2019-01-31	140.75	142.26	140.44	141.48	329360
2019-02-01	141.63	144.39	140.67	144.13	319612
2019-02-04	144.29	146.35	144.02	144.47	267514
2019-02-05	144.29	146.43	144.29	145.25	421964
2019-02-06	145.07	146.54	143.32	146.31	314115
2019-02-07	144.56	145.48	143.01	144.40	331137
2019-02-08	143.19	147.01	143.19	146.41	231218
2019-02-11	147.37	150.42	147.01	149.21	313089
2019-02-12	150.00	150.00	146.76	148.19	321919
2019-02-13	148.19	150.11	148.17	149.58	299051
2019-02-14	150.55	158.79	148.21	154.09	1410446
2019-02-15	154.08	154.93	150.97	154.69	539103
2019-02-19	154.44	156.50	154.44	155.76	237796
2019-02-20	155.76	156.54	154.60	155.89	257669
2019-02-21	155.37	156.73	154.93	156.00	152877
2019-02-22	156.45	158.95	156.45	158.61	246858
2019-02-25	159.75	160.73	158.86	159.48	169700
2019-02-26	158.93	160.43	157.98	159.68	317284
2019-02-27	159.50	160.42	158.20	159.87	161082
2019-02-28	159.56	163.71	159.56	161.78	314059
2019-03-01	162.69	164.70	161.95	163.55	269043
2019-03-04	164.14	164.59	158.88	162.50	424877
2019-03-05	162.50	163.36	161.19	161.68	267357
2019-03-06	161.00	161.85	160.20	160.69	185750
2019-03-07	160.00	161.02	157.57	159.42	236296
2019-03-08	158.01	161.39	155.30	161.08	286615
2019-03-11	161.85	164.35	161.85	163.57	243046
2019-03-12	164.13	166.65	164.02	165.55	210944
2019-03-13	166.54	167.26	166.07	166.48	262313
2019-03-14	166.50	168.19	165.86	168.00	210261
2019-03-15	168.97	169.69	167.86	169.47	212644
2019-03-18	169.23	169.90	164.87	169.05	383297
2019-03-19	169.92	170.38	168.13	169.82	272684
2019-03-20	169.55	170.40	167.19	168.36	188510
2019-03-21	167.74	173.71	167.54	173.13	130642
2019-03-22	172.08	172.90	163.95	164.26	463361
2019-03-25	163.97	167.98	162.78	167.12	291170
2019-03-26	168.21	170.40	167.37	170.16	324536
2019-03-27	169.99	170.84	164.32	164.95	333941
2019-03-28	165.50	168.43	165.32	168.00	231400
2019-03-29	169.48	170.18	168.41	169.13	351271
2019-04-01	170.47	171.56	169.12	171.12	247822
2019-04-02	171.31	171.56	168.53	170.96	341908
2019-04-03	172.00	176.06	171.68	175.02	287874
2019-04-04	174.84	174.98	167.91	169.29	388820
2019-04-05	170.00	171.65	168.00	168.35	772830
2019-04-08	168.38	170.31	166.57	169.27	621008
2019-04-09	167.91	170.39	167.91	168.92	493690
2019-04-10	169.90	171.64	168.72	171.20	358142
2019-04-11	172.00	172.75	171.06	172.51	409443
2019-04-12	172.85	173.98	170.90	173.56	471348
2019-04-15	174.06	175.46	171.65	172.28	358227
2019-04-16	173.41	175.85	173.16	174.00	494435
2019-04-17	174.61	174.75	169.20	169.77	408045
2019-04-18	170.37	171.56	167.91	171.42	365147
2019-04-22	170.71	173.19	168.37	172.73	219892
2019-04-23	173.00	178.00	172.87	177.19	592687
2019-04-24	177.14	177.76	176.03	176.58	402271
2019-04-25	176.60	177.00	173.93	176.15	202110
2019-04-26	176.03	178.00	176.03	176.59	202545
2019-04-29	176.80	179.00	176.80	177.26	206418
2019-04-30	177.67	179.93	176.93	179.36	307023
2019-05-01	180.00	180.55	176.94	178.02	261726
2019-05-02	177.57	178.21	173.94	175.08	382030
2019-05-03	176.00	178.15	175.22	177.31	352500
2019-05-06	174.18	177.81	173.53	176.79	433803
2019-05-07	174.92	175.24	168.58	170.29	362484
2019-05-08	170.27	172.53	169.60	170.42	388372
2019-05-09	171.17	173.01	157.16	169.79	649974
2019-05-10	169.35	172.58	167.14	171.14	512280
2019-05-13	166.58	167.61	162.73	163.97	422805
2019-05-14	164.88	169.42	164.81	168.30	568112
2019-05-15	166.69	172.02	165.05	171.04	473458
2019-05-16	171.04	173.48	170.72	171.88	560030
2019-05-17	170.35	171.34	168.23	169.52	258013
2019-05-20	167.91	169.40	164.37	166.49	493840
2019-05-21	168.52	170.68	167.80	170.15	451025
2019-05-22	169.77	172.00	168.79	171.23	363277
2019-05-23	168.53	170.33	165.41	166.41	361113
2019-05-24	167.00	168.94	166.58	167.31	418579
2019-05-28	168.25	170.07	164.59	166.95	3040477
2019-05-29	165.22	167.72	164.10	166.77	826236
2019-05-30	167.32	173.04	167.02	173.04	684879
2019-05-31	170.62	173.50	169.17	172.59	850205
2019-06-03	172.60	173.00	162.49	162.87	932513
2019-06-04	165.19	168.25	162.88	168.18	780647
2019-06-05	170.00	170.51	166.97	170.16	389469
2019-06-06	170.29	173.27	169.29	172.82	329782
2019-06-07	174.00	177.84	173.65	176.75	361024
2019-06-10	178.38	179.36	175.04	177.11	426951
2019-06-11	179.08	179.61	175.61	177.45	424695
2019-06-12	178.00	179.27	177.67	177.89	466449
2019-06-13	178.47	178.50	176.58	176.70	416027
2019-06-14	176.29	176.64	173.83	174.50	264275
2019-06-17	175.55	175.55	172.06	172.60	485319
2019-06-18	174.41	176.24	172.45	173.48	457821
2019-06-19	174.08	174.51	171.67	173.53	307099
2019-06-20	175.48	177.54	174.34	175.00	410966
2019-06-21	174.72	174.81	173.11	174.08	420491
2019-06-24	174.97	174.97	170.22	171.81	310359
2019-06-25	172.41	173.80	170.40	170.49	281513
2019-06-26	171.18	174.48	170.61	170.99	263104
2019-06-27	171.46	173.06	170.94	172.93	300039
2019-06-28	173.19	174.29	171.58	173.10	524970
2019-07-01	175.91	179.36	175.67	176.71	427189
2019-07-02	176.46	177.13	175.60	177.13	376790
2019-07-03	176.97	177.76	176.57	177.39	402840
2019-07-05	176.90	180.11	174.88	180.11	343616
2019-07-08	180.11	186.40	179.35	184.67	803270
2019-07-09	184.45	187.31	183.68	187.01	791130
2019-07-10	188.14	191.31	186.42	188.11	808258
2019-07-11	188.46	191.24	186.55	191.05	516156
2019-07-12	191.05	193.80	189.60	193.63	412849
2019-07-15	194.38	196.06	193.31	196.02	348022
2019-07-16	196.37	196.98	195.51	195.90	503148
2019-07-17	196.21	198.69	195.58	198.51	284318
2019-07-18	197.69	198.62	195.12	195.28	515952
2019-07-19	196.65	196.82	192.44	192.87	368259
2019-07-22	193.67	196.22	193.67	193.90	192786
2019-07-23	194.94	195.55	192.90	195.46	142856
2019-07-24	196.00	196.91	194.33	196.91	255737
2019-07-25	197.38	197.65	194.58	197.46	241342
2019-07-26	198.46	200.99	198.26	200.82	208796
2019-07-29	200.60	201.00	197.61	198.89	320444
2019-07-30	196.41	197.48	194.96	197.48	243744
2019-07-31	197.39	199.00	190.15	193.79	418589
2019-08-01	194.09	197.82	192.12	193.74	303271
2019-08-02	191.71	191.71	186.78	187.83	493433
2019-08-05	181.12	181.50	176.14	176.38	520223
2019-08-06	179.59	180.92	177.41	179.91	441754
2019-08-07	177.77	180.79	175.33	179.70	548680
2019-08-08	182.00	190.82	181.66	189.98	1234443
2019-08-09	188.05	188.05	184.50	186.50	624786
2019-08-12	185.00	188.08	183.47	186.44	305615
2019-08-13	185.71	190.36	185.64	189.61	327023
2019-08-14	185.65	186.74	180.92	182.34	340197
2019-08-15	183.52	185.27	181.10	184.48	446325
2019-08-16	185.50	188.38	184.60	188.02	251477
2019-08-19	191.00	192.14	189.17	190.64	387165
2019-08-20	190.72	193.72	188.55	193.27	358423
2019-08-21	195.11	198.11	194.80	196.97	344893
2019-08-22	197.32	198.54	194.29	195.50	262887
2019-08-23	194.11	195.89	187.33	188.24	468507
2019-08-26	190.36	191.42	187.48	188.97	349695
2019-08-27	190.34	190.53	185.76	188.90	462740
2019-08-28	188.18	190.12	184.48	189.75	227009
2019-08-29	192.77	194.28	191.08	191.98	213912
2019-08-30	193.57	194.53	188.74	191.33	138473
2019-09-03	190.33	191.59	187.22	188.27	260706
2019-09-04	189.87	192.00	189.16	191.44	329168
2019-09-05	193.59	195.79	192.90	194.82	350264
2019-09-06	194.94	196.81	192.68	192.89	245978
2019-09-09	194.31	195.22	191.11	193.48	480846
2019-09-10	191.00	191.70	174.71	176.13	614613
2019-09-11	176.75	184.71	175.00	183.73	574885
2019-09-12	185.10	186.81	183.10	184.17	236108
2019-09-13	184.52	184.81	177.84	178.92	335636
2019-09-16	177.72	181.93	177.72	180.95	350147
2019-09-17	180.98	183.64	180.13	183.26	212052
2019-09-18	183.34	185.70	182.24	184.56	267893
2019-09-19	185.19	187.46	183.80	185.24	219346
2019-09-20	187.00	187.96	184.42	185.79	339387
2019-09-23	185.39	186.90	184.37	184.76	246753
2019-09-24	186.20	187.90	180.66	181.78	185816
2019-09-25	182.00	184.56	179.40	183.83	152627
2019-09-26	183.12	184.88	182.51	183.64	193324
2019-09-27	184.91	185.28	179.00	180.36	298756
2019-09-30	180.54	183.40	179.69	182.32	211281
2019-10-01	183.07	183.99	180.59	181.44	218439
2019-10-02	179.69	180.29	176.80	180.02	387860
2019-10-03	179.64	184.60	178.28	184.30	443682
2019-10-04	185.25	189.01	184.44	188.91	334205
2019-10-07	187.72	191.64	187.72	190.03	504671
2019-10-08	187.98	188.65	184.47	184.51	275002
2019-10-09	186.11	186.76	184.21	185.83	213855
2019-10-10	185.29	186.80	184.06	184.44	200915
2019-10-11	186.23	190.86	186.00	189.02	194149
2019-10-14	188.98	188.98	186.36	188.20	186769
2019-10-15	188.63	190.74	188.45	189.95	137360
2019-10-16	188.90	189.26	185.50	188.45	247084
2019-10-17	189.52	190.15	187.28	189.20	166717
2019-10-18	188.97	189.40	184.54	186.96	241384
2019-10-21	188.13	188.13	185.26	185.98	202448
2019-10-22	185.73	186.85	169.91	170.00	667474
2019-10-23	169.98	174.08	168.26	171.85	518758
2019-10-24	172.84	179.37	172.84	177.52	288376
2019-10-25	177.22	178.66	175.60	176.15	247691
2019-10-28	176.62	179.41	176.38	178.57	173076
2019-10-29	178.14	179.33	176.20	176.62	238414
2019-10-30	177.94	177.94	175.07	177.25	177380
2019-10-31	178.00	179.05	175.33	175.96	244044
2019-11-01	177.02	179.69	176.42	177.42	172014
2019-11-04	178.73	179.36	176.21	177.28	254891
2019-11-05	177.64	178.32	175.53	177.81	185958
2019-11-06	176.81	179.61	176.09	178.41	280916
2019-11-07	191.09	194.08	185.39	190.29	832725
2019-11-08	190.08	191.92	187.26	189.23	490972
2019-11-11	187.75	196.73	187.23	194.28	308304
2019-11-12	194.79	200.00	194.33	199.66	483751
2019-11-13	199.00	201.78	196.43	200.84	380294
2019-11-14	200.00	208.31	199.18	207.67	508327
2019-11-15	208.05	208.25	204.54	205.69	337981
2019-11-18	205.75	208.74	204.53	208.18	387810
2019-11-19	208.82	210.06	207.14	209.70	285606
2019-11-20	208.77	209.47	204.55	208.27	316201
2019-11-21	207.39	207.69	203.18	205.51	420545
2019-11-22	205.87	207.98	204.34	205.15	338809
2019-11-25	206.55	213.34	204.58	212.74	461132
2019-11-26	212.17	214.85	211.09	212.30	562662
2019-11-27	213.17	214.50	212.46	213.03	316986
2019-11-29	212.25	213.51	211.39	211.85	126558
2019-12-02	211.08	211.49	204.96	205.05	580696
2019-12-03	201.50	206.35	201.06	205.10	539559
2019-12-04	205.99	208.82	205.70	207.01	204621
2019-12-05	207.56	208.78	206.50	206.50	207163
2019-12-06	208.42	211.72	207.90	209.91	217160
2019-12-09	209.49	211.27	208.77	208.81	158528
2019-12-10	208.20	209.67	207.68	208.53	140964
2019-12-11	209.82	209.82	205.78	207.84	185376
2019-12-12	206.68	207.81	204.29	206.74	226999
2019-12-13	206.89	210.61	206.59	210.02	243896
2019-12-16	211.20	213.49	211.05	212.20	165139
2019-12-17	212.20	212.20	208.47	209.22	247222
2019-12-18	210.13	211.26	209.05	209.32	171730
2019-12-19	209.00	211.28	208.55	211.17	240956
2019-12-20	212.85	213.11	210.73	211.90	299282
2019-12-23	212.99	213.18	210.15	211.30	161030
2019-12-24	211.28	212.26	209.32	211.66	98366
2019-12-26	212.40	215.90	212.20	215.86	217213
2019-12-27	216.93	217.00	213.83	214.39	141029
2019-12-30	214.00	214.00	209.36	210.51	141643
2019-12-31	209.65	213.18	209.65	212.16	152983
2020-01-02	214.12	216.43	213.38	216.31	229584
2020-01-03	213.70	217.76	212.94	217.40	216468
2020-01-06	214.39	215.00	212.00	214.20	497454
2020-01-07	214.10	216.82	212.70	215.61	159617
2020-01-08	215.39	221.70	214.31	221.38	333886
2020-01-09	222.98	224.22	221.24	223.29	183540
2020-01-10	223.82	224.71	222.41	223.08	214383
2020-01-13	225.04	229.13	224.58	228.56	186617
2020-01-14	228.33	229.93	226.47	227.17	349571
2020-01-15	228.15	231.21	228.11	228.71	148630
2020-01-16	230.45	233.84	229.85	233.71	217277
2020-01-17	233.83	233.88	229.69	232.43	266308
2020-01-21	230.98	233.37	230.43	231.81	306013
2020-01-22	232.82	236.04	232.49	232.51	355649
2020-01-23	232.09	232.60	230.28	230.30	237103
2020-01-24	231.67	232.51	226.11	227.57	210244
2020-01-27	221.69	227.29	220.02	226.84	311545
2020-01-28	228.58	234.40	227.71	233.33	185357
2020-01-29	234.04	235.81	233.43	233.43	181291
2020-01-30	231.07	233.56	229.36	231.92	191050
2020-01-31	231.00	231.28	226.50	228.14	205010
2020-02-03	228.89	235.18	228.89	234.25	223289
2020-02-04	234.75	240.46	234.74	238.60	198941
2020-02-05	242.09	242.09	230.10	232.10	328533
2020-02-06	233.82	236.40	232.68	234.78	157953
2020-02-07	233.45	234.17	231.42	233.02	127001
2020-02-10	232.16	235.53	232.16	235.33	178460
2020-02-11	236.81	236.99	231.28	231.47	207399
2020-02-12	232.57	233.56	228.31	232.35	394111
2020-02-13	231.23	234.68	231.10	232.95	286341
2020-02-14	233.75	236.94	232.28	236.75	243913
2020-02-18	236.25	237.44	233.39	237.00	458864
2020-02-19	237.00	240.77	237.00	240.00	325960
2020-02-20	245.00	248.27	235.00	238.05	682824
2020-02-21	236.74	237.97	228.85	231.36	384480
2020-02-24	221.50	227.55	218.97	226.03	411448
2020-02-25	226.99	227.58	215.65	216.96	361999
2020-02-26	217.47	224.77	217.15	221.89	479736
2020-02-27	219.34	225.81	216.63	220.84	536872
2020-02-28	214.16	223.37	212.46	223.20	613897
2020-03-02	224.02	229.87	217.99	229.87	402180
2020-03-03	230.39	231.99	221.05	225.00	343345
2020-03-04	229.31	236.00	226.04	235.95	199028
2020-03-05	231.36	236.65	231.36	232.44	332985
2020-03-06	226.39	227.69	219.68	226.40	683362
2020-03-09	211.14	215.33	204.03	206.47	602915
2020-03-10	211.81	219.42	209.06	218.32	546839
2020-03-11	213.34	216.06	196.98	202.71	505200
2020-03-12	188.75	188.75	161.97	163.44	835551
2020-03-13	181.55	192.36	173.69	192.00	983821
2020-03-16	167.48	181.91	158.25	160.13	799511
2020-03-17	163.21	184.97	158.37	184.08	574399
2020-03-18	173.86	176.65	160.00	167.77	709861
2020-03-19	164.97	168.63	151.97	165.26	343703
2020-03-20	169.00	179.00	165.50	168.07	783518
2020-03-23	164.74	173.54	160.57	168.01	808244
2020-03-24	180.00	185.85	171.76	178.31	449359
2020-03-25	180.27	184.42	170.33	175.05	341369
2020-03-26	177.03	185.47	173.67	185.47	406554
2020-03-27	179.97	184.53	173.93	175.22	446607
2020-03-30	176.50	189.45	176.33	188.22	443472
2020-03-31	186.86	195.75	183.24	185.66	586454
2020-04-01	179.10	182.10	174.10	176.16	251245
2020-04-02	173.48	178.23	167.80	172.02	530196
2020-04-03	170.15	171.14	158.83	161.57	474306
2020-04-06	169.85	185.74	167.40	184.43	511554
2020-04-07	193.14	193.99	183.07	184.98	278587
2020-04-08	190.00	190.00	183.51	187.86	260617
2020-04-09	190.00	196.89	188.24	192.29	380813
2020-04-13	193.00	198.04	187.23	197.14	436859
2020-04-14	200.00	207.69	199.05	200.62	463561
2020-04-15	197.00	207.94	193.40	206.53	548592
2020-04-16	207.64	208.44	198.81	199.13	346754
2020-04-17	205.04	211.47	202.44	209.94	337532
2020-04-20	208.38	211.03	203.60	206.66	238245
2020-04-21	204.49	206.94	193.22	193.98	401507
2020-04-22	199.79	203.14	195.85	200.81	309063
2020-04-23	203.12	209.56	203.12	204.75	283075
2020-04-24	200.05	203.67	195.39	203.03	413847
2020-04-27	204.01	206.95	201.89	205.78	338906
2020-04-28	208.91	212.71	207.79	208.55	335707
2020-04-29	212.72	224.20	212.35	223.43	263754
2020-04-30	220.79	226.05	219.13	220.89	370305
2020-05-01	216.96	219.38	213.51	216.33	220873
2020-05-04	214.57	217.61	213.12	216.21	231473
2020-05-05	218.40	225.27	217.36	221.89	310885
2020-05-06	222.94	225.87	220.93	222.97	510109
2020-05-07	224.00	234.41	222.58	227.01	507089
2020-05-08	227.05	234.41	222.01	223.30	366537
2020-05-11	221.53	230.92	221.53	228.03	408722
2020-05-12	229.00	230.91	221.26	221.26	246297
2020-05-13	220.78	222.90	208.78	212.02	446717
2020-05-14	209.50	209.50	203.32	209.03	571637
2020-05-15	206.49	218.78	205.24	216.97	358031
2020-05-18	219.22	226.49	219.22	221.93	276073
2020-05-19	222.65	225.34	218.52	218.64	284606
2020-05-20	221.97	224.49	221.16	223.96	242612
2020-05-21	223.37	227.47	222.38	223.86	282188
2020-05-22	225.00	225.08	221.87	223.45	308079
2020-05-26	228.00	228.51	222.98	223.93	338687
2020-05-27	225.00	225.00	217.18	223.93	514370
2020-05-28	222.20	235.03	222.20	228.07	513957
2020-05-29	228.00	234.29	226.70	230.64	529628
2020-06-01	230.00	234.89	229.15	233.86	152305
2020-06-02	234.21	234.36	226.45	232.63	223934
2020-06-03	232.84	234.50	228.26	228.91	301355
2020-06-04	227.33	229.44	221.41	224.39	294791
2020-06-05	226.59	241.62	226.59	238.05	716899
2020-06-08	240.00	240.50	230.49	237.98	476548
2020-06-09	237.18	238.09	233.00	235.00	403688
2020-06-10	237.70	241.79	234.34	239.80	305546
2020-06-11	233.16	236.82	229.18	232.15	512167
2020-06-12	237.21	238.12	228.71	235.00	461058
2020-06-15	229.95	234.76	225.70	234.55	448885
2020-06-16	239.49	241.16	234.30	235.83	323268
2020-06-17	236.05	243.91	236.05	242.21	234130
2020-06-18	241.86	242.86	239.99	242.18	194828
2020-06-19	246.03	252.72	243.87	252.32	913657
2020-06-22	252.30	254.96	249.17	251.15	495991
2020-06-23	252.70	257.98	249.47	253.68	393119
2020-06-24	252.29	254.00	243.96	247.50	330132
2020-06-25	248.00	251.14	245.67	250.99	354196
2020-06-26	250.99	252.45	243.68	244.38	793932
2020-06-29	245.00	247.58	239.61	246.09	238388
2020-06-30	245.87	252.18	245.65	252.01	332433
2020-07-01	252.75	254.68	249.26	252.96	275820
2020-07-02	254.42	255.87	249.98	250.16	257981
2020-07-06	253.78	257.73	252.84	253.20	446923
2020-07-07	251.93	258.98	251.26	252.25	263861
2020-07-08	254.24	257.62	253.30	255.66	274882
2020-07-09	258.03	262.51	255.19	262.10	254802
2020-07-10	260.71	263.36	258.31	261.14	165305
2020-07-13	262.52	266.06	250.86	252.54	386803
2020-07-14	250.46	254.22	246.01	253.61	290673
2020-07-15	257.28	260.28	255.34	260.07	139762
2020-07-16	258.16	260.21	255.67	258.22	264359
2020-07-17	260.82	265.16	259.48	264.69	190891
2020-07-20	265.12	280.39	264.89	278.86	408197
2020-07-21	278.95	282.56	276.82	278.52	605702
2020-07-22	278.80	280.09	275.72	278.13	241957
2020-07-23	279.15	283.39	273.62	278.22	200704
2020-07-24	275.27	276.39	271.00	274.10	231829
2020-07-27	275.00	282.09	274.50	280.05	237433
2020-07-28	279.34	280.32	274.73	276.93	261165
2020-07-29	278.76	284.68	278.76	284.51	402704
2020-07-30	281.42	287.63	279.52	287.05	250134
2020-07-31	287.59	290.12	281.00	290.08	385444
2020-08-03	291.98	294.98	288.88	291.75	212005
2020-08-04	291.17	292.11	288.27	291.47	211459
2020-08-05	293.25	295.60	289.53	294.11	398547
2020-08-06	296.35	304.80	286.90	297.48	360880
2020-08-07	298.21	306.41	296.62	298.00	351565
2020-08-10	296.81	299.56	291.51	298.73	188709
2020-08-11	297.65	299.09	294.25	295.94	256273
2020-08-12	305.00	314.32	303.34	312.20	358689
2020-08-13	311.21	314.74	307.73	308.72	324240
2020-08-14	308.81	311.41	306.59	307.97	132669
2020-08-17	310.00	313.22	307.99	308.38	200018
2020-08-18	307.71	310.00	300.96	304.05	428636
2020-08-19	304.34	307.30	302.23	303.76	177747
2020-08-20	301.07	304.99	301.00	302.79	363419
2020-08-21	304.00	309.99	302.24	308.56	239553
2020-08-24	310.00	315.67	310.00	313.43	279226
2020-08-25	315.00	320.09	314.95	319.30	267112
2020-08-26	320.00	325.92	319.26	323.01	307166
2020-08-27	324.88	326.93	321.58	323.73	305937
2020-08-28	325.00	328.58	325.00	326.28	315765
2020-08-31	327.34	328.96	325.00	327.10	236670
2020-09-01	327.13	335.72	327.03	334.78	267812
2020-09-02	336.00	338.91	330.90	337.74	334987
2020-09-03	334.40	334.40	319.40	324.50	345000
2020-09-04	322.67	322.90	303.43	316.30	409397
2020-09-08	305.01	314.03	301.67	309.35	365917
2020-09-09	315.02	321.89	312.97	318.92	315761
2020-09-10	322.50	327.48	317.79	318.47	358319
2020-09-11	319.43	319.75	312.14	314.95	244787
2020-09-14	320.58	327.56	320.58	324.62	152364
2020-09-15	329.30	335.17	326.67	334.92	229079
2020-09-16	335.73	338.32	328.02	329.71	434563
2020-09-17	323.28	325.00	317.86	322.20	475072
2020-09-18	325.51	325.52	315.79	316.19	1115135
2020-09-21	311.44	314.94	307.53	314.30	450192
2020-09-22	318.30	322.09	312.61	321.73	386568
2020-09-23	322.45	324.15	314.75	314.75	233028
2020-09-24	311.34	319.23	311.04	314.98	207405
2020-09-25	313.46	323.31	312.72	322.95	214367
2020-09-28	325.54	331.98	325.37	328.96	212672
2020-09-29	330.22	332.74	324.09	325.56	235923
2020-09-30	328.65	330.39	322.69	323.28	302962
2020-10-01	328.32	335.32	326.51	334.12	353412
2020-10-02	326.51	333.52	324.67	326.92	185202
2020-10-05	330.34	335.00	328.65	333.78	258557
2020-10-06	334.02	344.36	330.01	335.34	481072
2020-10-07	339.22	344.98	339.01	344.32	154923
2020-10-08	346.00	348.13	331.50	334.64	387100
2020-10-09	337.87	343.00	336.52	337.25	259791
2020-10-12	343.00	346.84	337.63	345.08	156949
2020-10-13	346.00	349.23	342.13	348.76	232638
2020-10-14	350.00	355.41	344.72	346.89	208033
2020-10-15	342.55	350.12	339.20	349.04	159604
2020-10-16	350.00	354.16	347.66	350.57	131545
2020-10-19	352.00	356.48	341.39	342.58	179706
2020-10-20	344.85	347.92	343.65	345.66	141808
2020-10-21	348.67	354.00	344.30	347.36	179506
2020-10-22	348.74	348.74	333.01	337.26	226675
2020-10-23	338.00	341.06	332.43	339.05	190868
2020-10-26	336.37	340.00	323.01	328.44	175862
2020-10-27	328.68	332.00	325.50	326.78	162970
2020-10-28	320.95	322.00	314.45	315.67	165632
2020-10-29	318.98	322.86	315.21	317.02	212595
2020-10-30	315.25	319.24	306.30	308.95	224448
2020-11-02	312.18	321.42	311.79	313.70	257776
2020-11-03	317.53	318.28	306.29	314.12	258651
2020-11-04	325.43	337.89	321.86	328.86	599281
2020-11-05	339.28	356.98	339.28	346.63	399230
2020-11-06	348.56	348.56	341.99	342.23	273400
2020-11-09	345.33	347.95	318.02	318.54	437556
2020-11-10	315.34	316.98	305.83	312.60	360256
2020-11-11	318.37	327.85	318.37	326.97	174220
2020-11-12	331.96	335.80	328.94	332.73	366993
2020-11-13	333.15	336.00	330.55	333.38	210089
2020-11-16	329.93	331.44	322.05	322.82	147910
2020-11-17	322.01	331.87	322.01	331.62	300316
2020-11-18	330.88	331.65	323.38	327.93	251708
2020-11-19	327.87	335.76	324.87	334.58	183403
2020-11-20	337.50	344.25	332.93	341.01	272628
2020-11-23	341.98	345.65	334.26	335.69	162706
2020-11-24	333.00	335.63	312.99	315.46	517143
2020-11-25	318.00	325.04	311.82	318.65	438576
2020-11-27	321.71	328.27	320.80	325.95	101081
2020-11-30	326.12	328.46	316.91	322.33	510537
2020-12-01	324.10	330.25	319.09	328.82	330875
2020-12-02	327.08	327.08	319.57	323.59	273249
2020-12-03	323.50	326.28	319.30	319.69	185075
2020-12-04	320.00	333.05	320.00	324.93	211476
2020-12-07	323.88	325.84	319.35	323.08	184211
2020-12-08	324.37	330.65	321.46	329.46	223224
2020-12-09	328.19	328.79	315.94	320.58	315696
2020-12-10	316.50	324.25	314.08	322.76	272744
2020-12-11	322.00	324.49	318.34	321.20	227008
2020-12-14	322.39	333.99	322.39	325.22	289173
2020-12-15	328.18	329.57	323.28	325.93	180242
2020-12-16	326.42	334.64	324.50	334.04	399075
2020-12-17	338.51	359.39	337.08	344.20	806993
2020-12-18	348.22	349.10	338.52	346.53	673174
2020-12-21	341.47	342.90	334.30	340.63	365014
2020-12-22	341.49	356.50	341.49	355.46	585931
2020-12-23	355.00	358.94	351.70	352.86	234691
2020-12-24	352.27	358.87	352.27	356.34	139250
2020-12-28	359.18	359.18	352.66	353.63	170271
2020-12-29	355.00	356.21	347.50	351.75	166691
2020-12-30	354.13	359.22	350.98	358.48	240486
2020-12-31	359.00	360.89	355.98	358.35	254030
2021-01-04	359.01	360.25	340.59	348.06	323750
2021-01-05	346.17	351.51	342.56	345.70	233299
2021-01-06	341.06	346.02	328.90	329.66	553739
2021-01-07	334.74	341.49	334.57	338.48	473509
2021-01-08	341.17	347.17	340.32	342.37	342261
2021-01-11	338.91	346.10	337.02	342.84	200864
2021-01-12	343.36	344.87	330.76	331.73	418866
2021-01-13	333.37	337.27	332.62	333.54	533285
2021-01-14	335.00	342.58	334.28	340.65	333088
2021-01-15	340.54	350.66	340.54	348.01	319098
2021-01-19	354.28	356.00	345.03	351.41	326451
2021-01-20	353.14	365.15	353.02	363.90	311998
2021-01-21	365.00	369.51	361.02	363.26	306668
2021-01-22	361.78	365.51	359.46	359.69	187427
2021-01-25	365.15	365.15	344.03	354.15	249388
2021-01-26	354.08	355.00	348.18	350.75	229905
2021-01-27	346.00	349.99	333.68	339.62	307995
2021-01-28	341.70	351.83	340.13	348.97	164811
2021-01-29	346.76	348.50	338.60	344.43	238888
2021-02-01	347.00	357.05	347.00	356.70	222603
2021-02-02	360.00	371.63	359.91	370.93	280118
2021-02-03	370.00	374.13	368.55	372.78	333256
2021-02-04	373.00	375.38	364.66	373.09	226028
2021-02-05	375.84	379.62	373.39	377.43	245682
2021-02-08	379.00	391.23	377.26	390.33	245355
2021-02-09	389.00	397.34	385.25	394.46	451563
2021-02-10	398.26	398.26	386.08	387.33	173056
2021-02-11	390.04	396.76	390.04	392.89	129239
2021-02-12	393.00	400.98	389.08	400.27	166670
2021-02-16	401.35	402.62	393.87	394.48	183378
2021-02-17	392.51	393.93	387.94	391.70	308703
2021-02-18	387.37	394.15	372.70	378.46	371458
2021-02-19	378.55	384.99	375.46	376.00	205231
2021-02-22	372.08	374.92	358.84	364.89	649115
2021-02-23	356.53	371.85	350.00	371.63	278028
2021-02-24	367.44	369.92	359.17	369.26	210571
2021-02-25	369.02	371.78	360.28	364.18	255474
2021-02-26	367.16	378.27	361.80	373.61	315462
2021-03-01	378.00	385.11	377.85	384.65	178076
2021-03-02	384.13	390.40	382.80	387.29	262431
2021-03-03	387.27	387.27	372.52	378.79	298059
2021-03-04	376.94	377.18	353.32	359.50	547646
2021-03-05	364.22	367.78	346.91	358.55	414585
2021-03-08	355.46	355.46	338.69	339.12	556514
2021-03-09	350.28	356.80	343.54	351.45	405591
2021-03-10	355.05	355.73	347.87	353.24	278324
2021-03-11	361.80	367.30	359.02	366.02	186815
2021-03-12	361.05	368.23	359.49	364.15	188069
2021-03-15	365.00	372.58	362.80	372.57	116623
2021-03-16	376.18	377.52	368.42	371.68	121716
2021-03-17	367.98	377.45	363.30	373.88	210863
2021-03-18	370.97	375.69	358.68	368.91	313496
2021-03-19	368.77	381.23	366.19	379.60	427126
2021-03-22	381.73	384.58	378.08	380.45	212530
2021-03-23	377.87	381.19	371.49	373.83	186036
2021-03-24	373.95	376.78	367.90	368.51	276940
2021-03-25	364.25	368.37	357.51	368.01	251399
2021-03-26	368.23	388.07	367.30	387.74	323218
2021-03-29	388.64	390.93	375.75	378.08	301268
2021-03-30	375.51	386.83	374.95	383.51	200580
2021-03-31	387.14	407.06	384.73	396.69	446774
2021-04-01	401.63	406.41	394.02	399.99	240618
2021-04-05	400.80	410.82	400.22	409.31	156673
2021-04-06	407.86	413.05	406.00	411.01	184161
2021-04-07	410.00	412.00	405.04	410.36	139236
2021-04-08	415.09	421.64	412.78	420.55	297771
2021-04-09	420.00	424.65	415.00	423.06	257071
2021-04-12	416.03	426.49	414.50	424.67	361863
2021-04-13	426.00	436.81	426.00	432.48	276594
2021-04-14	432.48	436.22	428.76	430.40	700021
2021-04-15	437.64	449.29	437.31	448.67	367900
2021-04-16	448.00	448.00	440.81	446.04	261784
2021-04-19	444.22	447.37	440.76	446.94	328710
2021-04-20	448.32	450.42	444.76	446.92	262885
2021-04-21	445.87	450.00	441.96	448.83	338967
2021-04-22	450.00	454.48	447.49	448.52	313559
2021-04-23	450.00	458.33	449.05	458.15	201671
2021-04-26	458.00	460.97	456.43	458.83	350791
2021-04-27	460.00	460.61	455.87	458.84	291686
2021-04-28	458.36	461.81	456.28	459.73	302465
2021-04-29	461.79	461.98	455.40	459.00	358163
2021-04-30	454.38	461.35	451.83	457.75	352355
2021-05-03	461.00	462.83	457.53	459.58	413884
2021-05-04	455.61	459.77	453.42	458.52	524797
2021-05-05	462.28	462.49	458.45	461.28	222693
2021-05-06	452.48	458.56	433.92	458.38	495292
2021-05-07	465.00	466.21	458.37	460.20	412400
2021-05-10	459.24	466.97	454.56	460.01	291942
2021-05-11	450.84	454.33	436.18	454.09	534644
2021-05-12	447.41	448.75	440.24	441.16	362935
2021-05-13	445.69	450.70	442.50	446.89	240243
2021-05-14	450.97	452.65	446.50	451.56	418155
2021-05-17	448.48	451.53	443.22	447.74	290470
2021-05-18	450.50	450.66	445.93	446.48	277310
2021-05-19	440.90	451.97	436.43	451.24	326712
2021-05-20	453.68	474.37	452.66	472.26	532899
2021-05-21	476.08	480.87	471.48	477.22	332359
2021-05-24	480.00	485.91	477.45	484.42	309006
2021-05-25	485.00	486.20	477.57	479.27	459598
2021-05-26	481.75	481.97	475.80	477.84	452974
2021-05-27	475.53	480.10	469.02	471.83	798818
2021-05-28	473.95	482.38	472.40	477.60	182456
2021-06-01	490.62	490.62	470.78	478.59	361004
2021-06-02	481.86	485.02	479.71	481.16	327778
2021-06-03	476.57	480.99	474.05	474.99	320682
2021-06-04	480.72	484.54	478.52	482.30	240245
2021-06-07	483.94	489.00	481.23	487.67	371006
2021-06-08	489.09	492.78	483.46	489.17	238313
2021-06-09	490.31	495.73	488.40	492.98	306962
2021-06-10	493.56	506.81	493.56	505.63	252715
2021-06-11	504.27	510.46	501.64	508.46	283752
2021-06-14	506.85	513.60	506.81	508.21	330597
2021-06-15	509.44	509.89	498.60	500.80	344265
2021-06-16	504.98	507.03	499.13	503.87	242176
2021-06-17	501.68	514.99	500.62	514.60	252011
2021-06-18	514.48	521.86	510.21	510.52	389432
2021-06-21	510.60	520.51	506.26	518.54	152229
2021-06-22	517.23	520.22	515.42	519.16	223458
2021-06-23	519.63	520.58	515.49	515.88	285986
2021-06-24	521.55	523.13	515.37	518.53	313468
2021-06-25	518.33	525.00	509.75	523.15	667865
2021-06-28	525.62	527.04	519.53	521.06	192953
2021-06-29	519.00	520.24	516.82	519.21	367850
2021-06-30	516.82	516.82	510.51	510.96	308543
2021-07-01	510.43	514.44	507.80	510.24	230742
2021-07-02	512.45	516.74	511.04	516.28	152729
2021-07-06	519.00	520.82	516.06	519.76	275214
2021-07-07	522.00	528.73	516.08	527.05	277222
2021-07-08	516.43	521.49	512.62	515.20	215032
2021-07-09	516.00	527.83	514.30	527.82	272202
2021-07-12	536.82	542.76	530.23	534.59	302398
2021-07-13	531.99	539.98	530.06	536.29	201998
2021-07-14	540.01	544.12	538.00	541.93	259297
2021-07-15	543.36	545.40	534.95	538.35	159230
2021-07-16	540.19	541.99	527.62	527.71	243488
2021-07-19	522.05	535.58	518.01	534.54	234622
2021-07-20	540.05	550.07	538.78	545.15	235877
2021-07-21	544.06	549.98	542.01	548.24	208385
2021-07-22	550.25	553.10	547.03	552.30	143373
2021-07-23	554.67	561.46	554.67	557.36	178986
2021-07-26	557.75	559.75	550.64	553.69	192740
2021-07-27	552.35	553.87	541.41	553.85	174445
2021-07-28	556.98	558.27	551.09	552.96	199407
2021-07-29	555.08	562.98	555.08	556.14	173071
2021-07-30	554.50	563.89	551.34	559.80	137775
2021-08-02	563.52	565.32	556.85	558.40	138166
2021-08-03	570.37	571.35	563.64	571.21	147772
2021-08-04	569.40	576.45	568.75	569.08	202548
2021-08-05	600.41	601.81	583.87	589.66	341281
2021-08-06	588.86	598.46	581.95	598.02	321628
2021-08-09	599.19	609.04	596.26	608.75	300660
2021-08-10	608.52	618.57	603.12	604.22	236861
2021-08-11	605.01	608.02	598.10	600.00	290530
2021-08-12	598.00	607.64	596.06	602.00	559065
2021-08-13	602.00	613.57	601.31	607.85	288624
2021-08-16	608.01	618.98	599.60	618.97	237633
2021-08-17	617.89	622.44	612.27	620.33	197697
2021-08-18	620.15	628.00	619.19	622.00	239109
2021-08-19	617.90	625.21	616.02	619.56	307021
2021-08-20	621.31	634.20	621.31	630.11	251643
2021-08-23	633.48	642.63	626.59	626.63	362927
2021-08-24	628.23	634.74	623.38	633.32	509641
2021-08-25	631.49	635.81	617.00	620.00	471686
2021-08-26	620.00	626.64	610.06	622.34	431704
2021-08-27	627.57	636.77	626.08	629.10	251519
2021-08-30	633.21	638.59	631.15	636.30	249301
2021-08-31	638.62	638.62	628.05	632.81	373469
2021-09-01	633.29	635.92	627.26	631.25	255082
2021-09-02	633.41	636.73	626.01	633.12	228232
2021-09-03	632.88	644.14	630.23	643.39	164376
2021-09-07	646.11	648.72	626.61	627.12	285586
2021-09-08	630.00	633.51	626.02	629.32	256169
2021-09-09	629.15	634.85	626.27	626.89	277181
2021-09-10	634.91	642.55	627.01	627.01	248936
2021-09-13	628.33	628.33	608.34	617.66	396498
2021-09-14	621.63	633.57	618.21	622.71	327282
2021-09-15	623.34	627.36	615.74	623.82	365062
2021-09-16	621.45	627.37	615.44	627.37	412378
2021-09-17	624.00	624.25	606.49	613.95	633518
2021-09-20	603.04	610.31	597.97	605.29	335105
2021-09-21	611.72	616.93	606.82	614.01	244960
2021-09-22	616.00	623.59	607.94	621.03	190088
2021-09-23	627.33	631.06	620.00	629.53	237158
2021-09-24	624.45	629.59	620.09	629.47	177943
2021-09-27	621.13	627.09	593.28	597.63	355066
2021-09-28	584.52	588.00	567.59	568.55	474434
2021-09-29	574.91	578.49	566.01	570.25	347820
2021-09-30	572.52	580.74	570.03	570.48	320491
2021-10-01	574.08	578.70	561.81	575.44	168212
2021-10-04	570.00	570.00	552.08	564.07	330460
2021-10-05	567.85	581.51	566.35	577.65	324632
2021-10-06	573.03	582.17	566.52	582.17	208145
2021-10-07	586.86	600.00	586.86	594.89	324735
2021-10-08	596.23	599.99	585.30	586.72	200888
2021-10-11	581.46	584.51	575.88	576.49	188893
2021-10-12	580.84	587.67	575.21	582.56	97065
2021-10-13	591.75	596.64	585.00	596.57	211067
2021-10-14	603.61	616.85	601.70	610.84	188817
2021-10-15	614.30	619.33	611.13	618.99	199357
2021-10-18	619.31	633.67	616.50	632.79	171829
2021-10-19	636.58	644.89	633.25	634.16	187190
2021-10-20	638.52	638.52	625.00	627.90	199156
2021-10-21	630.52	643.64	625.54	642.67	160319
2021-10-22	644.04	649.50	640.46	648.41	119627
2021-10-25	650.00	656.46	645.64	652.26	121352
2021-10-26	658.03	658.03	644.07	653.49	181675
2021-10-27	651.83	659.47	646.30	652.36	224295
2021-10-28	659.01	672.12	656.52	670.53	232581
2021-10-29	662.97	674.81	660.50	673.24	239684
2021-11-01	675.13	675.13	652.77	659.65	215413
2021-11-02	658.72	675.85	656.30	674.33	195348
2021-11-03	679.09	680.00	654.06	679.95	372336
2021-11-04	689.71	718.18	679.00	716.26	359776
2021-11-05	725.40	725.40	703.78	705.06	216861
2021-11-08	706.15	722.75	699.27	717.49	222135
2021-11-09	715.00	722.12	711.65	717.08	256747
2021-11-10	705.00	706.92	668.97	674.65	291301
2021-11-11	684.30	690.00	667.19	668.15	467903
2021-11-12	675.64	678.99	664.02	671.36	492709
2021-11-15	672.00	675.87	654.78	660.68	240607
2021-11-16	658.00	674.30	657.76	671.01	365694
2021-11-17	675.00	675.01	663.04	665.73	178756
2021-11-18	665.27	669.25	658.45	663.94	196701
2021-11-19	667.49	670.83	658.48	663.84	201023
2021-11-22	665.16	670.07	610.96	614.16	351799
2021-11-23	625.22	626.47	595.57	602.94	508307
2021-11-24	595.61	622.68	593.78	620.27	302570
2021-11-26	614.57	629.89	607.70	609.00	114750
2021-11-29	618.83	642.99	610.86	634.17	334696
2021-11-30	633.99	641.37	605.63	608.55	454094
2021-12-01	618.35	624.50	595.00	595.01	258023
2021-12-02	591.68	622.47	590.77	619.84	257773
2021-12-03	624.07	624.07	584.50	596.69	349762
2021-12-06	587.79	588.42	566.63	572.80	532020
2021-12-07	597.21	601.59	589.56	595.00	454745
2021-12-08	648.87	704.72	643.33	700.14	3746103
2021-12-09	708.00	719.56	694.15	700.01	1771013
2021-12-10	698.87	710.59	689.57	697.12	1201172
2021-12-13	698.00	709.99	666.04	685.00	11664963
2021-12-14	675.00	679.32	642.20	663.13	1585300
2021-12-15	661.50	668.88	625.39	649.02	1113520
2021-12-16	655.50	669.86	628.25	635.73	673056
2021-12-17	623.03	641.97	618.32	636.33	826264
2021-12-20	626.65	636.97	619.05	623.03	474285
2021-12-21	626.93	649.00	620.81	648.99	333407
2021-12-22	649.03	662.61	646.07	660.52	317196
2021-12-23	658.26	665.42	656.65	663.08	271305
2021-12-27	669.55	699.12	669.47	697.00	328288
2021-12-28	697.32	697.32	677.44	682.20	272938
2021-12-29	682.51	689.98	677.77	677.84	231087
2021-12-30	680.19	684.30	671.57	673.14	295679
2021-12-31	671.42	676.93	666.81	668.45	292297
2022-01-03	670.32	675.34	638.12	642.20	433216
2022-01-04	641.21	646.16	607.95	618.71	509128
2022-01-05	605.85	625.46	587.11	587.80	581163
2022-01-06	579.45	590.81	570.48	579.05	616214
2022-01-07	578.93	584.69	555.01	556.68	471129
2022-01-10	540.24	545.86	531.04	545.85	966620
2022-01-11	547.32	560.71	545.51	559.40	405865
2022-01-12	566.00	581.56	565.48	571.11	598576
2022-01-13	571.11	576.37	540.49	540.62	520617
2022-01-14	536.65	546.27	527.38	543.06	488789
2022-01-18	528.58	531.26	504.02	505.95	732166
2022-01-19	505.00	523.03	492.12	493.98	797575
2022-01-20	497.00	508.67	484.65	486.07	709744
2022-01-21	479.67	486.17	464.46	464.71	644005
2022-01-24	447.84	469.42	433.21	468.41	1182334
2022-01-25	462.11	462.11	439.00	445.91	450889
2022-01-26	459.91	469.15	431.97	435.55	703375
2022-01-27	446.07	454.00	431.89	433.41	519561
2022-01-28	434.98	451.56	423.54	451.10	549803
2022-01-31	453.88	476.91	453.88	476.14	509297
2022-02-01	481.00	485.71	471.27	484.36	367386
2022-02-02	486.99	496.40	473.38	474.95	507899
2022-02-03	456.83	463.94	442.21	443.52	778357
2022-02-04	444.47	458.92	443.56	453.68	554908
2022-02-07	452.97	461.50	446.19	448.09	307042
2022-02-08	443.40	459.15	437.03	456.04	364439
2022-02-09	466.18	478.88	466.18	478.51	325172
2022-02-10	459.81	486.50	459.00	470.42	528327
2022-02-11	472.62	476.75	422.81	426.14	950291
2022-02-14	422.63	436.95	417.96	427.95	591014
2022-02-15	442.10	463.29	442.10	462.54	833099
2022-02-16	452.99	455.15	441.20	450.39	671545
2022-02-17	470.25	478.88	438.21	440.99	775302
2022-02-18	446.25	453.78	432.10	443.23	609218
2022-02-22	430.72	436.19	422.72	427.74	743202
2022-02-23	430.31	439.99	417.80	418.23	946510
2022-02-24	350.00	385.04	347.46	382.28	2561266
2022-02-25	386.49	395.62	375.01	382.43	1673413
2022-02-28	351.44	355.76	198.25	207.75	10220839
2022-03-01	212.71	231.37	195.01	211.21	6847736
2022-03-02	218.08	251.99	217.21	245.17	3143328
2022-03-03	246.96	252.00	210.76	212.98	2569810
2022-03-04	211.01	219.68	197.06	198.52	1556627
2022-03-07	201.11	201.11	174.59	174.80	2703375
2022-03-08	175.32	193.72	168.59	186.75	3329301
2022-03-09	200.48	200.93	187.16	198.41	2247000
2022-03-10	195.14	196.31	184.51	188.76	1227146
2022-03-11	196.78	207.84	189.32	200.14	1613789
2022-03-14	198.48	221.28	198.48	220.00	2144167
2022-03-15	216.93	228.61	210.92	225.04	2451325
2022-03-16	233.51	284.50	232.30	281.72	3724565
2022-03-17	270.47	275.72	261.97	273.19	1484851
2022-03-18	273.23	300.22	271.84	294.47	2817811
2022-03-21	293.41	295.50	277.08	284.05	1890769
2022-03-22	283.39	304.45	283.39	303.54	1131197
2022-03-23	298.86	308.00	294.79	306.65	1785876
2022-03-24	304.00	305.40	285.86	288.05	1820374
2022-03-25	291.85	291.85	260.11	266.75	1227050
2022-03-28	270.00	279.98	264.10	275.19	1263173
2022-03-29	308.00	330.00	299.87	307.05	1985049
2022-03-30	298.33	298.50	290.51	293.00	875197
2022-03-31	294.66	311.86	291.47	296.61	1185096
2022-04-01	297.37	303.83	285.85	287.04	701907
2022-04-04	291.47	298.61	286.42	297.94	602278
2022-04-05	294.05	294.22	274.74	282.39	799017
2022-04-06	276.01	280.84	269.89	275.47	579529
2022-04-07	273.00	285.58	272.12	280.29	530325
2022-04-08	283.56	321.21	280.00	308.69	1595615
2022-04-11	310.00	312.00	298.72	305.37	921044
2022-04-12	304.56	313.38	293.23	298.13	615494
2022-04-13	298.67	312.98	291.24	307.99	655030
2022-04-14	308.15	312.79	289.26	290.06	664713
2022-04-18	286.37	290.21	276.51	281.20	611386
2022-04-19	281.71	299.50	280.00	297.98	619177
2022-04-20	301.48	303.70	286.93	289.61	568800
2022-04-21	298.30	302.00	285.40	286.84	493771
2022-04-22	285.29	286.21	275.75	276.76	719010
2022-04-25	271.18	280.67	270.43	280.07	487788
2022-04-26	278.30	280.00	263.74	264.98	536235
2022-04-27	266.96	276.96	260.68	266.82	491054
2022-04-28	273.68	285.26	264.27	281.00	537332
2022-04-29	278.70	282.87	263.66	264.99	534815
2022-05-02	268.21	288.79	265.38	288.50	1030794
2022-05-03	286.15	305.24	286.15	297.00	1174475
2022-05-04	295.32	316.80	286.25	312.60	1294575
2022-05-05	340.68	364.65	333.27	346.00	2603540
2022-05-06	352.02	362.26	335.91	347.00	1625511
2022-05-09	333.84	338.76	301.00	317.89	1774437
2022-05-10	321.70	325.93	300.42	319.62	739151
2022-05-11	312.53	327.88	295.03	296.06	723164
2022-05-12	286.89	307.88	282.28	294.50	883521
2022-05-13	298.02	323.71	298.02	319.25	579589
2022-05-16	315.26	318.26	305.82	310.80	546650
2022-05-17	317.89	319.82	309.19	312.67	529707
2022-05-18	305.03	315.12	304.00	313.00	831046
2022-05-19	311.00	336.66	309.99	326.98	844505
2022-05-20	329.91	335.00	318.42	320.39	1491337
2022-05-23	317.97	327.91	310.68	314.66	723635
2022-05-24	305.00	312.39	292.51	308.87	850721
2022-05-25	304.29	312.77	295.73	305.48	834169
2022-05-26	304.04	324.44	302.71	322.86	713080
2022-05-27	323.02	343.20	323.00	340.35	829494
2022-05-31	339.22	340.36	323.51	338.52	1435890
2022-06-01	338.68	346.52	319.13	326.28	579115
2022-06-02	329.30	349.44	329.21	347.74	476383
2022-06-03	338.53	345.63	331.01	332.34	437755
2022-06-06	339.30	342.71	327.75	332.09	338837
2022-06-07	328.80	347.10	327.56	341.67	369116
2022-06-08	338.80	344.09	329.44	330.70	632588
2022-06-09	327.82	330.90	316.02	316.60	426820
2022-06-10	311.85	313.71	303.11	303.49	438486
2022-06-13	297.00	299.98	283.58	284.11	734507
2022-06-14	286.12	286.91	273.42	278.36	983164
2022-06-15	281.15	295.70	279.93	289.77	578665
2022-06-16	279.02	287.46	270.32	286.16	696529
2022-06-17	289.55	305.23	282.54	295.68	1292152
2022-06-21	303.67	311.18	299.67	300.30	633048
2022-06-22	290.59	313.10	290.59	309.44	365180
2022-06-23	309.07	332.11	308.55	327.72	591347
2022-06-24	324.23	333.17	321.55	326.01	676346
2022-06-27	332.99	333.99	320.16	324.81	341353
2022-06-28	319.48	327.35	308.88	311.51	477906
2022-06-29	306.76	308.38	299.42	307.37	502783
2022-06-30	300.65	301.32	290.32	294.78	638666
2022-07-01	296.65	303.53	294.46	302.12	414085
2022-07-05	299.40	310.64	296.87	310.64	377796
2022-07-06	309.86	318.99	308.61	311.94	415447
2022-07-07	313.00	331.60	313.00	329.11	416713
2022-07-08	327.48	329.10	319.25	321.02	320744
2022-07-11	314.43	318.09	309.47	317.14	400440
2022-07-12	319.17	329.67	302.05	304.75	507727
2022-07-13	299.00	311.32	297.26	302.39	306905
2022-07-14	298.44	299.77	291.43	298.03	303438
2022-07-15	305.77	308.38	299.44	302.56	321384
2022-07-18	307.30	312.32	304.30	305.86	374714
2022-07-19	311.86	325.30	309.14	323.42	475804
2022-07-20	323.51	327.49	316.57	317.55	435531
2022-07-21	314.88	333.44	312.44	330.92	524363
2022-07-22	331.80	336.02	319.90	323.30	290259
2022-07-25	324.18	324.18	311.01	320.17	237727
2022-07-26	317.95	317.95	309.65	313.21	226706
2022-07-27	320.12	326.46	318.49	325.63	406614
2022-07-28	325.28	348.14	324.76	342.79	535720
2022-07-29	342.09	349.67	338.29	349.25	394246
2022-08-01	344.59	367.47	343.08	366.42	505853
2022-08-02	362.54	371.72	357.95	364.33	398844
2022-08-03	366.65	374.54	365.46	370.03	459175
2022-08-04	395.22	417.19	393.00	415.39	1165001
2022-08-05	405.20	437.33	404.21	427.39	856666
2022-08-08	428.18	434.16	423.23	427.64	483291
2022-08-09	424.12	429.22	416.12	419.52	648013
2022-08-10	437.39	445.65	434.68	440.92	815479
2022-08-11	444.00	445.63	434.12	435.61	557865
2022-08-12	439.63	446.94	433.15	444.91	254388
2022-08-15	438.14	451.48	435.99	448.53	277138
2022-08-16	442.19	451.24	442.03	447.50	450967
2022-08-17	440.00	457.96	439.97	457.95	692613
2022-08-18	455.31	462.99	447.65	449.20	603599
2022-08-19	444.37	453.21	440.53	442.55	483167
2022-08-22	431.85	444.31	427.01	441.17	430449
2022-08-23	440.04	443.42	431.71	434.70	187562
2022-08-24	436.33	440.95	432.54	434.58	278000
2022-08-25	436.93	449.24	434.47	446.11	215135
2022-08-26	445.45	446.70	422.00	422.57	211013
2022-08-29	409.43	421.73	408.40	416.00	421510
2022-08-30	422.64	425.71	409.69	424.71	392255
2022-08-31	427.71	432.61	422.50	426.50	543866
2022-09-01	421.00	422.18	402.51	412.21	415283
2022-09-02	418.87	425.36	408.12	412.14	267557
2022-09-06	406.93	411.35	398.94	410.83	415363
2022-09-07	407.41	419.65	406.39	417.29	293991
2022-09-08	415.30	430.99	413.87	428.67	310022
2022-09-09	435.70	436.84	428.09	432.44	288651
2022-09-12	435.00	439.34	428.60	438.70	349962
2022-09-13	421.79	429.53	419.96	421.40	265359
2022-09-14	422.48	424.99	415.00	424.42	229427
2022-09-15	419.73	425.67	410.64	413.01	199746
2022-09-16	408.32	408.32	391.89	402.07	631010
2022-09-19	398.54	404.83	398.39	402.79	252931
2022-09-20	399.23	399.64	384.23	386.91	563592
2022-09-21	389.25	398.41	383.20	385.29	246030
2022-09-22	380.01	381.00	364.45	367.06	381729
2022-09-23	359.68	369.20	356.70	364.12	539990
2022-09-26	363.81	369.99	354.02	355.33	341381
2022-09-27	362.50	366.84	353.27	358.40	228840
2022-09-28	358.80	373.40	357.29	370.53	266199
2022-09-29	363.33	364.69	355.29	362.14	256161
2022-09-30	363.77	372.37	359.47	362.19	317947
2022-10-03	365.86	368.51	357.91	363.58	342443
2022-10-04	373.91	389.59	372.88	388.76	361893
2022-10-05	379.52	385.92	363.69	371.17	558505
2022-10-06	371.00	376.99	355.01	356.31	466415
2022-10-07	350.00	351.00	335.00	340.00	636264
2022-10-10	339.55	339.55	325.00	325.42	356637
2022-10-11	323.47	327.86	310.16	320.05	399352
2022-10-12	322.08	322.08	308.96	314.87	447745
2022-10-13	309.84	334.82	303.55	330.17	514149
2022-10-14	335.12	335.12	323.02	326.94	352318
2022-10-17	335.37	341.63	332.91	333.49	339011
2022-10-18	346.83	347.91	332.85	339.97	372092
2022-10-19	335.37	337.64	326.21	331.65	264581
2022-10-20	335.14	341.39	328.41	332.54	232709
2022-10-21	331.46	336.15	324.86	331.39	502330
2022-10-24	331.16	334.30	320.48	332.07	265487
2022-10-25	335.08	349.10	334.03	348.13	327734
2022-10-26	342.35	351.32	342.35	345.51	245961
2022-10-27	347.89	349.52	339.25	344.83	290692
2022-10-28	344.87	350.64	344.28	349.19	362259
2022-10-31	346.82	351.49	343.06	350.00	519932
2022-11-01	358.84	359.32	340.85	342.24	495636
2022-11-02	341.40	343.10	322.08	326.92	504930
2022-11-03	321.00	322.97	300.49	301.01	930858
2022-11-04	304.87	316.20	300.13	312.52	518641
2022-11-07	315.00	316.01	298.67	316.01	637593
2022-11-08	319.91	324.72	313.32	319.72	344787
2022-11-09	313.42	314.42	306.53	307.29	310819
2022-11-10	327.88	350.82	326.01	350.45	523065
2022-11-11	350.00	364.70	348.26	360.23	350729
2022-11-14	355.62	364.84	351.00	358.10	264289
2022-11-15	372.00	376.98	348.04	352.13	680684
2022-11-16	347.23	356.85	345.36	349.56	315519
2022-11-17	341.79	343.31	334.81	339.20	225118
2022-11-18	345.00	345.63	335.55	341.46	261385
2022-11-21	336.20	340.71	333.00	335.35	261528
2022-11-22	334.65	341.87	330.73	341.29	547717
2022-11-23	341.84	353.51	341.45	348.86	223489
2022-11-25	345.80	352.71	344.82	349.15	134548
2022-11-28	348.94	353.99	348.29	350.16	404764
2022-11-29	349.70	354.53	343.13	343.94	485660
2022-11-30	346.26	374.20	346.26	368.58	757493
2022-12-01	368.36	372.51	356.24	369.60	397994
2022-12-02	362.28	372.65	360.00	369.84	272073
2022-12-05	363.80	364.72	343.32	347.52	361870
2022-12-06	347.50	347.50	335.76	340.15	319676
2022-12-07	339.34	345.00	333.99	338.98	269960
2022-12-08	337.66	347.15	336.02	346.05	206012
2022-12-09	345.32	348.08	342.19	343.88	210811
2022-12-12	343.57	349.48	341.43	345.90	231907
2022-12-13	365.98	373.28	360.00	364.42	452788
2022-12-14	362.54	366.69	350.80	354.83	334552
2022-12-15	350.53	351.72	324.30	336.11	619429
2022-12-16	334.26	335.98	329.42	333.30	688508
2022-12-19	331.30	332.39	325.76	328.57	231906
2022-12-20	327.80	334.19	325.01	331.72	210661
2022-12-21	333.39	339.99	333.19	338.99	232256
2022-12-22	331.90	332.66	317.65	323.24	239183
2022-12-23	319.79	325.11	318.75	323.66	230794
2022-12-27	319.47	320.76	315.37	318.12	239394
2022-12-28	315.98	320.48	313.86	316.65	268534
2022-12-29	321.46	333.75	321.11	330.74	267673
2022-12-30	323.70	329.05	320.00	327.74	218328
2023-01-03	334.78	337.52	325.01	331.42	271084
2023-01-04	336.81	341.45	331.20	335.22	258748
2023-01-05	325.83	327.95	301.37	313.48	729924
2023-01-06	315.20	320.00	310.18	316.67	273516
2023-01-09	322.81	331.87	320.38	324.98	337324
2023-01-10	323.23	327.51	319.35	326.88	183624
2023-01-11	331.49	336.98	331.18	336.64	197094
2023-01-12	340.00	341.36	331.59	340.99	212265
2023-01-13	336.21	346.52	336.21	345.82	205104
2023-01-17	344.87	358.66	342.50	357.63	370812
2023-01-18	363.44	371.10	352.40	352.90	310359
2023-01-19	347.40	350.91	335.80	336.00	423288
2023-01-20	338.55	345.04	338.55	345.02	565133
2023-01-23	346.94	349.99	340.45	348.70	615872
2023-01-24	347.92	348.60	331.26	331.95	338956
2023-01-25	323.21	329.91	316.42	329.04	467260
2023-01-26	338.32	346.88	335.00	344.17	267457
2023-01-27	339.38	345.25	335.87	341.43	337631
2023-01-30	336.02	339.36	331.47	334.89	190572
2023-01-31	335.72	338.29	330.73	332.65	353704
2023-02-01	333.80	353.90	332.54	352.77	380025
2023-02-02	362.18	380.24	360.29	379.34	629840
2023-02-03	367.81	385.96	367.05	375.85	878446
2023-02-06	368.43	373.98	364.00	367.86	279205
2023-02-07	365.28	375.32	360.92	372.40	236507
2023-02-08	369.24	380.25	368.79	375.41	338701
2023-02-09	380.72	380.72	364.46	365.46	286239
2023-02-10	360.00	361.31	350.15	356.49	321055
2023-02-13	357.08	362.67	355.70	358.50	454846
2023-02-14	352.31	363.39	345.94	361.50	351809
2023-02-15	357.22	368.69	355.92	366.53	507924
2023-02-16	349.10	363.15	338.00	346.01	1319975
2023-02-17	335.00	341.81	325.79	338.21	770046
2023-02-21	331.80	335.76	320.13	323.17	581093
2023-02-22	324.77	327.65	306.69	311.08	842559
2023-02-23	315.00	317.06	306.99	311.74	537195
2023-02-24	304.15	309.96	301.84	306.03	320664
2023-02-27	308.56	316.38	307.54	312.86	279790
2023-02-28	308.94	315.18	307.61	307.65	326424
2023-03-01	306.99	309.35	303.44	305.59	266541
2023-03-02	305.00	307.11	303.16	304.25	417186
2023-03-03	305.53	309.68	302.45	305.99	470965
2023-03-06	307.87	315.32	306.26	310.34	313892
2023-03-07	309.55	311.53	303.33	305.33	294894
2023-03-08	305.85	307.67	304.03	306.64	253188
2023-03-09	302.54	307.53	296.03	296.13	297449
2023-03-10	293.68	294.19	281.63	282.74	555400
2023-03-13	280.00	283.04	274.55	280.67	977105
2023-03-14	287.49	292.11	281.14	285.50	643069
2023-03-15	281.03	281.21	271.78	276.27	679698
2023-03-16	271.92	281.34	269.73	279.93	572137
2023-03-17	280.11	282.44	274.58	279.79	903525
2023-03-20	279.12	281.99	273.21	275.04	799422
2023-03-21	278.88	280.30	273.96	279.66	658195
2023-03-22	278.56	282.98	275.13	275.13	508988
2023-03-23	278.62	288.66	277.38	284.45	503676
2023-03-24	283.46	283.46	273.33	278.50	375540
2023-03-27	280.74	285.76	279.29	285.00	471563
2023-03-28	284.81	285.64	280.89	283.00	274671
2023-03-29	284.62	287.22	283.88	285.76	217097
2023-03-30	290.97	294.45	289.00	293.69	451317
2023-03-31	295.36	300.00	295.01	299.00	355077
2023-04-03	294.93	300.59	294.19	297.22	386482
2023-04-04	298.91	298.91	288.45	291.06	356985
2023-04-05	288.23	289.67	281.35	282.53	590877
2023-04-06	281.26	286.51	278.76	286.28	363380
2023-04-10	282.70	291.06	281.64	290.93	327313
2023-04-11	290.50	295.55	289.27	294.32	319684
2023-04-12	298.00	300.49	288.88	289.99	425737
2023-04-13	291.76	304.33	289.82	300.01	656941
2023-04-14	296.23	299.98	291.89	296.00	330715
2023-04-17	294.41	297.54	292.34	294.65	226358
2023-04-18	297.89	298.77	294.11	295.15	215274
2023-04-19	291.62	293.19	288.45	288.84	396531
2023-04-20	284.58	287.21	281.01	282.33	448303
2023-04-21	280.80	283.30	276.45	280.73	425404
2023-04-24	280.11	281.92	277.61	280.79	408001
2023-04-25	278.25	280.81	273.21	273.97	552764
2023-04-26	276.70	279.87	273.93	275.41	263900
2023-04-27	275.47	282.42	271.04	279.25	351003
2023-04-28	279.25	284.29	277.50	282.44	483046
2023-05-01	278.32	280.00	273.47	279.01	474162
2023-05-02	277.92	279.37	266.63	270.67	593912
2023-05-03	271.51	279.66	271.51	273.13	493539
2023-05-04	273.82	278.34	269.06	270.41	662016
2023-05-05	252.59	255.38	239.41	242.47	1496182
2023-05-08	241.45	245.44	231.01	231.82	1133746
2023-05-09	230.00	231.50	223.65	231.34	1110049
2023-05-10	234.73	235.74	227.61	232.20	592354
2023-05-11	231.08	232.71	229.21	232.66	626386
2023-05-12	231.64	233.08	226.33	229.70	861133
2023-05-15	229.40	238.36	229.40	236.70	582037
2023-05-16	235.56	235.79	228.84	230.58	385553
2023-05-17	231.42	233.80	229.25	232.93	554155
2023-05-18	233.00	238.35	232.75	238.12	442942
2023-05-19	239.74	248.76	239.09	247.50	974001
2023-05-22	247.18	264.74	247.18	263.67	1028133
2023-05-23	261.32	267.31	260.01	264.84	1004577
2023-05-24	261.00	263.14	252.90	253.07	646280
2023-05-25	256.21	257.93	252.17	256.47	345883
2023-05-26	258.04	261.77	256.36	258.08	529522
2023-05-30	261.38	262.16	257.33	257.95	691816
2023-05-31	255.12	258.80	250.36	256.62	720090
2023-06-01	255.08	259.42	250.73	257.94	589989
2023-06-02	261.21	263.18	254.59	259.65	505922
2023-06-05	216.74	216.54	202.73	259.65	2481023
2023-06-06	197.99	211.85	197.99	208.77	1888157
2023-06-07	209.63	210.65	204.57	210.12	1151956
2023-06-08	209.23	214.52	208.60	211.22	845652
2023-06-09	213.79	214.35	210.34	211.33	540558
2023-06-12	210.89	221.30	210.89	218.00	1069401
2023-06-13	221.10	222.96	215.80	218.95	1082763
2023-06-14	221.05	223.70	218.57	222.53	940987
2023-06-15	221.50	230.06	220.49	227.84	707399
2023-06-16	230.33	231.10	218.43	219.51	1465489
2023-06-20	217.81	220.67	215.75	219.15	1002912
2023-06-21	217.22	218.89	214.67	215.70	689304
2023-06-22	214.37	219.31	210.72	218.35	673920
2023-06-23	215.12	216.57	211.71	214.00	708181
2023-06-26	213.94	220.72	212.72	220.35	438760
2023-06-27	222.60	229.41	219.58	229.08	527302
2023-06-28	229.36	229.98	226.82	227.85	625833
2023-06-29	227.85	229.64	223.54	224.69	444836
2023-06-30	226.92	228.23	223.68	224.75	546748
2023-07-03	224.98	227.90	224.55	226.58	188447
2023-07-05	225.34	234.31	225.34	232.79	565984
2023-07-06	228.00	230.59	226.36	229.85	445197
2023-07-07	229.30	233.56	228.40	229.20	334917
2023-07-10	228.18	235.09	227.71	234.95	357600
2023-07-11	236.44	236.44	230.16	232.30	437263
2023-07-12	236.24	238.80	233.06	233.40	629871
2023-07-13	235.22	249.23	235.17	244.61	748714
2023-07-14	244.59	245.86	240.76	241.94	333569
2023-07-17	240.66	244.44	240.15	242.89	295327
2023-07-18	244.20	247.97	241.51	245.71	459707
2023-07-19	247.83	255.19	247.83	249.81	492963
2023-07-20	245.40	246.17	237.55	239.01	615206
2023-07-21	242.47	242.91	235.35	237.46	301194
2023-07-24	238.06	238.81	234.01	235.21	315264
2023-07-25	236.30	238.36	234.12	234.43	368201
2023-07-26	231.66	234.89	231.37	232.54	934604
2023-07-27	236.00	237.34	225.68	226.85	527425
2023-07-28	230.31	231.30	226.36	230.90	362579
2023-07-31	232.74	236.93	232.74	236.81	422965
2023-08-01	234.61	240.34	233.55	239.48	387433
2023-08-02	235.80	237.70	232.19	236.90	712534
2023-08-03	242.00	254.90	236.05	245.02	1109399
2023-08-04	246.47	251.49	243.14	246.97	904756
2023-08-07	246.68	249.07	245.05	246.84	575579
2023-08-08	241.79	247.26	236.24	243.55	614095
2023-08-09	242.25	242.82	239.03	239.52	419236
2023-08-10	240.65	245.94	239.77	243.17	329046
2023-08-11	241.45	242.64	238.36	238.74	269474
2023-08-14	237.30	243.26	236.41	243.00	339864
2023-08-15	241.74	244.19	240.78	241.92	287463
2023-08-16	241.77	243.49	239.24	239.47	283890
2023-08-17	240.36	240.36	233.21	233.70	418050
2023-08-18	231.00	240.37	230.29	239.39	395830
2023-08-21	238.50	242.20	237.53	240.44	494471
2023-08-22	243.65	247.71	242.51	242.62	341492
2023-08-23	243.27	250.43	243.27	248.83	426153
2023-08-24	248.58	248.58	241.01	242.09	460558
2023-08-25	244.13	245.84	241.18	244.08	213999
2023-08-28	246.44	247.90	244.40	245.37	196238
2023-08-29	245.66	253.95	244.50	253.15	302247
2023-08-30	252.43	258.09	251.59	255.37	269241
2023-08-31	256.00	259.66	255.50	258.99	533251
2023-09-01	260.66	262.75	257.38	258.55	306373
2023-09-05	257.74	264.22	255.36	259.92	336474
2023-09-06	258.32	262.86	258.32	261.74	573099
2023-09-07	258.05	264.73	257.01	263.20	439618
2023-09-08	264.21	268.78	263.31	265.35	681535
2023-09-11	266.86	270.76	266.32	266.42	557499
2023-09-12	264.90	266.82	262.27	262.82	313952
2023-09-13	261.71	263.03	257.45	262.31	460342
2023-09-14	264.50	269.54	260.39	269.38	516212
2023-09-15	267.57	269.80	262.75	263.66	808137
2023-09-18	261.68	264.23	258.77	259.37	352616
2023-09-19	257.26	267.06	256.00	263.11	429539
2023-09-20	264.75	269.78	264.75	267.00	438566
2023-09-21	263.00	266.46	259.31	260.29	465606
2023-09-22	260.70	262.08	256.51	261.00	343767
2023-09-25	258.66	267.47	258.66	265.17	278606
2023-09-26	263.65	264.21	256.86	256.86	287269
2023-09-27	258.68	260.46	254.69	256.80	325371
2023-09-28	256.00	260.04	251.35	259.85	355683
2023-09-29	263.59	263.66	255.43	255.69	368198
2023-10-02	255.22	256.25	250.33	251.84	369860
2023-10-03	248.95	250.43	240.00	240.52	488715
2023-10-04	240.78	243.10	237.88	241.61	391805
2023-10-05	240.98	241.84	233.43	238.01	398436
2023-10-06	236.73	246.85	235.34	244.15	306363
2023-10-09	241.54	247.54	240.89	247.23	268346
2023-10-10	247.55	250.82	245.47	245.62	246773
2023-10-11	247.69	250.95	247.63	248.92	307740
2023-10-12	248.69	248.69	237.02	237.55	502282
2023-10-13	236.17	240.47	232.80	238.59	331704
2023-10-16	241.89	245.90	240.41	245.20	276109
2023-10-17	243.03	247.31	241.64	243.47	285685
2023-10-18	241.05	242.12	234.70	235.02	280658
2023-10-19	236.76	237.50	230.21	230.73	287890
2023-10-20	229.82	231.43	223.25	223.33	346214
2023-10-23	222.68	226.86	221.36	222.33	290959
2023-10-24	224.31	227.58	220.91	223.00	176822
2023-10-25	220.35	220.38	214.05	214.54	337105
2023-10-26	217.63	217.91	211.10	213.47	344483
2023-10-27	214.22	215.62	209.21	210.44	432742
2023-10-30	213.47	215.18	209.15	212.74	497592
2023-10-31	211.00	220.64	210.01	217.57	536411
2023-11-01	216.45	217.29	212.43	216.65	759191
2023-11-02	236.00	239.93	228.12	232.31	1096459
2023-11-03	237.26	245.51	236.11	240.70	700861
2023-11-06	240.35	245.04	237.43	244.90	413846
2023-11-07	244.09	247.92	243.92	244.65	300021
2023-11-08	245.08	247.74	244.07	246.94	276956
2023-11-09	248.00	248.26	234.55	237.02	532893
2023-11-10	238.61	238.61	231.91	235.36	354702
2023-11-13	233.33	236.66	232.83	234.69	337526
2023-11-14	241.46	251.51	240.86	247.62	448691
2023-11-15	249.17	253.89	248.73	253.31	416309
2023-11-16	252.00	257.01	251.68	255.95	533766
2023-11-17	258.56	261.59	256.94	258.24	619412
2023-11-20	258.70	261.49	256.12	260.31	579328
2023-11-21	258.62	261.70	257.80	258.00	351224
2023-11-22	261.10	261.66	253.97	255.00	979600
2023-11-24	252.79	255.81	251.43	255.47	343815
2023-11-27	255.48	257.60	254.50	255.41	398452
2023-11-28	254.32	257.31	253.39	257.29	375091
2023-11-29	260.21	263.54	260.21	261.98	292383
2023-11-30	263.07	263.07	257.66	258.19	459136
2023-12-01	258.17	260.90	252.03	258.89	792588
2023-12-04	254.59	261.52	254.51	261.46	476040
2023-12-05	259.78	260.17	255.23	255.33	396890
2023-12-06	257.59	262.41	256.86	258.83	294177
2023-12-07	258.83	264.66	256.50	264.36	457263
2023-12-08	263.79	269.74	262.84	268.50	387760
2023-12-11	266.53	278.52	266.53	275.12	522035
2023-12-12	275.20	277.47	272.61	276.14	317159
2023-12-13	277.05	281.66	271.43	279.55	471013
2023-12-14	283.29	292.82	282.81	291.46	738194
2023-12-15	290.75	297.54	288.44	293.07	870681
2023-12-18	293.79	301.29	292.82	300.35	898876
2023-12-19	300.85	302.20	295.19	295.40	455786
2023-12-20	294.91	299.96	290.26	290.60	289246
2023-12-21	294.66	294.66	288.79	294.30	222759
2023-12-22	295.30	298.49	294.23	296.69	309106
2023-12-26	296.77	302.14	296.57	301.06	182168
2023-12-27	302.08	302.19	298.34	300.51	203424
2023-12-28	300.52	302.85	298.79	298.79	226869
2023-12-29	298.62	301.59	297.23	297.34	228714
2024-01-02	293.49	297.11	289.83	291.22	430714
2024-01-03	286.30	287.25	280.60	282.66	535279
2024-01-04	288.83	296.98	288.83	290.23	541098
2024-01-05	288.94	297.70	285.93	288.85	409014
2024-01-08	295.75	298.17	294.69	297.44	441841
2024-01-09	294.51	299.44	292.93	298.75	365626
2024-01-10	297.20	301.87	296.21	299.64	321128
2024-01-11	298.92	300.82	295.00	299.70	297027
2024-01-12	301.25	309.38	301.00	307.73	496207
2024-01-16	304.18	304.79	296.36	300.17	449617
2024-01-17	295.37	297.00	291.18	294.40	380284
2024-01-18	296.11	300.00	295.30	299.52	370081
2024-01-19	300.04	301.99	295.98	300.02	511816
2024-01-22	303.50	305.83	295.29	298.83	573825
2024-01-23	300.80	300.80	297.82	298.11	537017
2024-01-24	292.67	293.03	284.84	288.33	916209
2024-01-25	291.37	292.24	283.63	285.13	635386
2024-01-26	286.08	288.58	284.70	288.36	320728
2024-01-29	288.51	290.56	287.26	290.28	364751
2024-01-30	289.38	292.54	282.78	282.89	392908
2024-01-31	282.01	283.07	276.20	278.11	531895
2024-02-01	278.57	285.81	275.64	285.58	473382
2024-02-02	284.16	293.11	281.03	290.32	473713
2024-02-05	288.61	290.11	286.12	288.99	311925
2024-02-06	290.29	291.57	285.00	289.15	318817
2024-02-07	289.14	289.58	284.40	285.69	424111
2024-02-08	286.09	288.08	284.02	287.17	627962
2024-02-09	287.81	291.35	286.07	286.27	640887
2024-02-12	287.23	292.20	285.93	290.76	812852
2024-02-13	281.73	281.88	269.94	272.67	525559
2024-02-14	276.70	280.92	274.01	278.14	1322686
2024-02-15	292.00	308.07	288.55	301.20	1405986
2024-02-16	300.00	313.22	298.69	311.98	1113438
2024-02-20	308.53	309.63	296.48	297.81	659430
2024-02-21	295.53	298.89	295.53	298.83	406539
2024-02-22	302.76	306.86	302.76	304.53	330483
2024-02-23	305.00	305.58	301.37	301.80	274869
2024-02-26	300.00	302.84	300.00	302.41	337876
2024-02-27	302.47	307.70	302.00	307.04	417728
2024-02-28	304.80	306.92	303.80	305.51	299640
2024-02-29	307.14	307.44	299.95	304.40	482451
2024-03-01	301.99	307.81	299.15	306.83	359548
2024-03-04	307.11	314.83	307.11	307.92	421712
2024-03-05	304.90	309.99	303.29	306.50	783199
2024-03-06	308.49	311.68	306.90	310.01	634290
2024-03-07	312.00	316.21	310.02	314.63	556917
2024-03-08	315.00	317.50	309.22	309.40	306598
2024-03-11	307.42	309.44	303.83	305.08	349601
2024-03-12	306.50	309.48	304.20	309.01	378850
2024-03-13	308.00	308.99	302.11	302.99	343837
2024-03-14	303.81	303.81	298.56	302.24	386118
2024-03-15	298.53	302.19	297.83	298.89	618184
2024-03-18	299.18	301.60	291.92	292.70	349255
2024-03-19	293.67	296.20	291.63	295.60	275345
2024-03-20	295.21	295.59	288.01	292.55	462832
2024-03-21	286.95	288.13	282.17	283.71	1101012
2024-03-22	281.27	283.47	266.36	270.82	1096117
2024-03-25	270.06	270.72	266.29	267.34	659127
2024-03-26	268.53	272.12	266.75	268.40	534621
2024-03-27	271.44	276.53	270.95	276.37	577238
2024-03-28	276.49	281.62	273.81	276.16	405228
2024-04-01	275.56	277.04	270.82	272.05	295552
2024-04-02	269.09	271.67	265.60	271.43	457735
2024-04-03	270.81	271.49	266.80	266.80	341853
2024-04-04	269.22	271.90	265.67	265.86	256553
2024-04-05	264.05	267.83	263.60	264.36	289404
2024-04-08	265.91	273.05	265.42	270.00	300392
2024-04-09	271.34	275.49	270.84	274.17	264234
2024-04-10	267.64	271.61	265.22	266.79	379317
2024-04-11	269.55	269.55	264.54	266.51	215082
2024-04-12	263.17	265.25	257.49	259.16	255787
2024-04-15	261.11	261.68	253.14	254.81	262881
2024-04-16	253.31	256.62	250.83	250.90	299027
2024-04-17	251.70	253.34	248.90	249.00	217562
2024-04-18	247.35	251.06	244.70	247.22	599321
2024-04-19	249.26	249.43	244.76	245.96	346164
2024-04-22	248.09	250.41	244.18	246.95	448549
2024-04-23	248.45	249.81	247.26	247.80	835460
2024-04-24	248.81	248.81	242.32	245.00	805495
2024-04-25	242.50	242.55	236.36	237.13	1490531
2024-04-26	239.50	239.99	235.35	237.75	553465
2024-04-29	239.12	241.06	237.50	239.21	297836
2024-04-30	236.25	238.87	234.82	235.26	438418
2024-05-01	235.85	240.93	232.52	234.98	336536
2024-05-02	236.14	243.51	233.56	238.18	397965
2024-05-03	242.72	245.61	240.40	242.12	347078
2024-05-06	243.33	247.79	242.27	246.39	414629
2024-05-07	247.65	250.97	245.46	249.54	421157
2024-05-08	247.74	250.72	246.36	249.20	817084
2024-05-09	192.16	197.15	180.28	181.93	4993026
2024-05-10	182.98	188.87	180.83	183.40	1891365
2024-05-13	185.00	191.44	184.27	190.72	1903095
2024-05-14	193.15	194.03	186.52	187.05	1241743
2024-05-15	189.32	191.23	186.35	190.48	970843
2024-05-16	190.00	190.91	188.24	189.14	964203
2024-05-17	187.77	188.31	183.68	187.80	808983
2024-05-20	188.39	191.51	186.15	191.50	639912
2024-05-21	190.13	191.31	188.33	191.26	752696
2024-05-22	191.21	192.01	189.04	189.37	705764
2024-05-23	189.99	190.42	185.39	186.90	891884
2024-05-24	186.69	186.92	179.44	180.11	1097553
2024-05-28	180.00	180.55	176.13	177.27	834817
2024-05-29	175.01	179.78	174.22	178.43	808215
2024-05-30	178.49	179.91	174.58	176.05	824586
2024-05-31	176.91	178.41	175.85	177.93	869427
2024-06-03	179.18	179.18	175.55	176.19	522512
2024-06-04	174.40	177.92	173.77	174.51	470086
2024-06-05	175.33	175.68	172.95	174.51	451611
2024-06-06	174.00	177.39	173.51	175.21	404180
2024-06-07	175.00	179.00	174.31	176.98	875029
2024-06-10	176.34	177.91	175.47	176.98	612901
2024-06-11	177.39	178.26	174.31	177.84	657093
2024-06-12	179.52	181.80	179.10	180.05	518687
2024-06-13	180.99	181.62	177.92	177.96	689759
2024-06-14	177.79	179.07	175.00	177.58	674327
2024-06-17	177.20	177.23	174.25	174.36	531649
2024-06-18	174.36	174.53	169.43	170.25	753786
2024-06-20	172.81	182.35	171.36	181.80	1347911
2024-06-21	182.51	185.05	178.31	184.78	2698780
2024-06-24	183.17	188.56	182.47	183.09	970424
2024-06-25	182.76	183.47	181.07	181.91	565524
2024-06-26	180.68	183.30	180.68	182.59	656691
2024-06-27	182.50	185.69	181.79	185.11	768131
2024-06-28	186.15	188.26	184.91	188.11	2087825
2024-07-01	186.42	188.30	184.88	185.58	353973
2024-07-02	186.64	188.86	182.64	183.28	449168
2024-07-03	184.91	185.72	182.24	185.53	350848
2024-07-05	183.77	185.69	183.00	184.14	563015
2024-07-08	184.96	186.45	183.50	186.13	330263
2024-07-09	185.37	185.78	182.47	182.59	404285
2024-07-10	183.76	183.76	179.55	181.69	452434
2024-07-11	184.08	191.52	183.55	189.17	665432
2024-07-12	190.04	193.94	189.17	193.50	544331
2024-07-15	194.02	200.04	192.84	199.72	857229
2024-07-16	207.72	211.44	205.60	209.35	803229
2024-07-17	208.51	212.15	206.20	211.31	689735
2024-07-18	211.41	223.03	211.10	217.47	1182095
2024-07-19	216.07	216.93	206.73	208.90	704126
2024-07-22	209.67	212.27	205.66	212.10	517828
2024-07-23	210.55	211.62	206.90	207.33	400101
2024-07-24	206.85	209.00	204.08	205.04	299484
2024-07-25	204.64	212.17	204.05	207.14	359154
2024-07-26	209.32	211.55	207.67	211.05	318277
2024-07-29	210.33	211.80	207.87	210.04	259067
2024-07-30	211.31	215.67	210.20	213.71	449748
2024-07-31	214.21	219.05	212.74	215.13	459381
2024-08-01	216.74	221.15	211.23	214.94	524431
2024-08-02	212.91	212.91	204.48	208.99	452728
2024-08-05	195.80	203.71	195.80	202.25	424753
2024-08-06	202.70	208.54	202.70	206.66	403435
2024-08-07	209.67	213.87	208.16	208.17	766047
2024-08-08	193.05	193.58	183.48	191.16	2003310
2024-08-09	193.94	196.81	190.84	193.21	801406
2024-08-12	194.84	194.84	187.26	189.01	723147
2024-08-13	188.99	199.52	188.58	196.85	641806
2024-08-14	197.68	200.67	197.57	199.96	568041
2024-08-15	202.43	205.21	200.00	200.00	496373
2024-08-16	202.43	204.52	199.46	201.35	372895
2024-08-19	202.16	204.36	200.65	202.29	207206
2024-08-20	202.00	204.54	199.72	199.73	325881
2024-08-21	200.60	201.60	199.50	200.85	235339
2024-08-22	200.88	202.25	196.53	196.57	308738
2024-08-23	197.00	199.68	197.00	199.12	261398
2024-08-26	200.01	201.93	195.86	196.13	274385
2024-08-27	195.69	202.50	195.32	200.25	318916
2024-08-28	199.87	204.70	198.06	198.57	414670
2024-08-29	200.42	204.94	200.09	201.24	262981
2024-08-30	201.72	202.63	197.53	200.76	455686
2024-09-03	199.40	202.00	194.92	195.34	347859
2024-09-04	195.43	202.82	194.67	200.50	1254868
2024-09-05	202.00	207.27	200.17	204.00	629896
2024-09-06	205.49	207.50	201.96	204.82	507137
2024-09-09	205.51	208.80	205.00	206.12	1029731
2024-09-10	206.69	209.38	204.05	206.50	1147259
2024-09-11	205.25	205.37	200.53	203.60	880271
2024-09-12	204.98	205.42	201.76	202.30	830348
2024-09-13	203.24	204.52	201.49	201.88	484376
2024-09-16	202.40	206.15	202.15	205.46	564309
2024-09-17	206.39	206.91	197.95	200.40	505009
2024-09-18	199.57	200.93	196.20	198.00	569901
2024-09-19	200.91	200.91	196.74	198.06	561082
2024-09-20	193.78	197.84	192.98	197.00	2473220
2024-09-23	197.76	198.89	194.93	198.63	499858
2024-09-24	199.17	201.46	197.97	200.22	620083
2024-09-25	200.00	201.22	195.21	196.18	613684
2024-09-26	199.82	204.93	197.50	200.58	819020
2024-09-27	201.84	202.53	198.44	199.46	300932
2024-09-30	198.32	200.54	196.71	199.03	337919
2024-10-01	199.19	199.40	194.75	196.38	432387
2024-10-02	195.00	196.86	194.27	196.00	305824
2024-10-03	195.54	195.89	192.61	195.72	350506
2024-10-04	198.40	200.20	195.83	198.35	570016
2024-10-07	197.41	197.60	191.93	192.99	371014
2024-10-08	193.10	195.86	191.58	195.18	437574
2024-10-09	195.52	195.57	193.00	194.15	421168
2024-10-10	191.99	194.14	191.52	192.77	344061
2024-10-11	193.10	196.02	193.10	195.03	703282
2024-10-14	195.85	199.21	194.65	198.00	684460
2024-10-15	197.06	201.17	196.99	198.49	563938
2024-10-16	198.60	204.55	198.48	199.45	1031576
2024-10-17	199.54	200.66	196.96	198.45	309779
2024-10-18	199.70	202.47	199.21	201.58	463014
2024-10-21	200.63	202.12	199.57	199.98	259487
2024-10-22	199.45	200.01	196.70	197.95	247855
2024-10-23	197.47	198.93	192.21	193.16	277118
2024-10-24	194.37	194.67	190.67	190.98	263356
2024-10-25	191.50	194.85	190.59	191.52	376017
2024-10-28	193.55	195.01	190.87	191.29	259789
2024-10-29	191.12	195.76	191.12	193.88	1030492
2024-10-30	192.33	195.07	188.97	189.11	340845
2024-10-31	189.00	191.98	188.10	188.65	844511
2024-11-01	188.40	191.35	187.67	189.22	568931
2024-11-04	189.02	191.31	187.64	189.30	493285
2024-11-05	189.16	192.22	188.05	192.22	642685
2024-11-06	202.22	203.30	197.93	202.69	1392776
2024-11-07	230.61	240.00	223.02	232.92	1411331
2024-11-08	234.73	236.94	230.19	233.45	794168
2024-11-11	237.28	247.29	237.28	243.25	880528
2024-11-12	244.21	248.04	243.16	245.75	672782
2024-11-13	245.80	249.50	243.72	248.70	667017
2024-11-14	248.50	249.27	242.75	244.86	684815
2024-11-15	242.86	243.27	233.16	235.29	851851
2024-11-18	234.31	235.53	230.82	233.40	558472
2024-11-19	230.03	230.45	226.56	227.60	501199
2024-11-20	228.48	235.26	226.28	234.50	526420
2024-11-21	235.42	245.72	234.95	245.22	742828
2024-11-22	244.37	247.12	242.94	245.27	422933
2024-11-25	249.10	250.67	246.73	249.16	730071
2024-11-26	248.16	248.85	242.84	248.67	582965
2024-11-27	248.26	248.45	242.80	245.79	433950
2024-11-29	246.04	246.67	243.91	243.92	275089
2024-12-02	244.57	246.02	242.42	243.79	695603
2024-12-03	245.00	245.01	239.69	240.51	602392
2024-12-04	242.06	243.37	239.59	241.91	933633
2024-12-05	243.00	244.23	239.00	240.37	1118446
2024-12-06	248.74	252.40	243.57	245.45	1982660
2024-12-09	245.84	251.60	242.19	247.20	1490924
2024-12-10	248.08	251.52	245.37	250.09	873973
2024-12-11	252.60	257.00	250.46	253.00	878806
2024-12-12	250.52	251.25	247.01	250.07	691178
2024-12-13	249.51	251.10	244.36	244.64	767518
2024-12-16	244.47	245.84	242.81	243.37	545188
2024-12-17	246.30	249.94	246.23	247.92	489332
2024-12-18	248.73	249.80	239.00	239.11	702273
2024-12-19	244.02	253.08	243.30	246.80	640859
2024-12-20	242.77	250.58	242.53	248.26	1260465
2024-12-23	246.87	247.45	243.20	243.80	277808
2024-12-24	243.09	243.84	241.69	242.47	240649
2024-12-26	241.05	243.67	240.03	241.18	298319
2024-12-27	239.95	243.07	236.90	238.47	319532
2024-12-30	236.09	236.09	231.58	234.68	324308
2024-12-31	235.27	235.92	231.93	233.82	298197
2025-01-02	236.14	236.14	228.66	229.16	414646
2025-01-03	230.41	231.97	227.73	230.72	374649
2025-01-06	231.00	234.72	230.46	230.99	510658
2025-01-07	231.69	235.20	227.93	228.45	367554
2025-01-08	229.30	229.75	224.28	228.51	398288
2025-01-10	226.24	228.88	224.60	225.62	615260
2025-01-13	223.83	226.47	222.50	225.82	489965
2025-01-14	226.66	228.05	224.65	226.80	366530
2025-01-15	231.28	232.87	226.20	228.74	344127
2025-01-16	227.85	230.26	226.71	229.09	302910
2025-01-17	231.98	232.02	227.99	229.08	380346
2025-01-21	232.75	238.77	228.88	237.36	611978
2025-01-22	238.05	238.05	229.15	235.42	967346
2025-01-23	236.00	245.65	235.75	245.30	714434
2025-01-24	244.66	252.73	244.66	252.43	727289
2025-01-27	250.64	257.23	250.55	252.06	854646
2025-01-28	249.55	256.15	248.25	255.14	540971
2025-01-29	254.88	255.05	249.01	251.85	356939
2025-01-30	254.00	256.70	249.68	250.63	420198
2025-01-31	251.69	254.44	250.50	253.96	582772
2025-02-03	249.61	257.13	247.46	256.58	573149
2025-02-04	254.67	258.81	253.16	255.01	357776
2025-02-05	256.29	258.61	252.52	257.31	399614
2025-02-06	258.50	265.39	256.96	264.26	617274
2025-02-07	267.69	267.69	259.07	260.38	342807
2025-02-10	261.73	262.12	258.12	260.00	297017
2025-02-11	259.78	264.55	258.75	263.92	593629
2025-02-12	260.00	266.54	256.49	264.99	803808
2025-02-13	266.00	268.75	263.45	267.63	463681
2025-02-14	267.63	268.01	263.52	266.12	387213
2025-02-18	265.91	269.00	258.50	260.91	684607
2025-02-19	257.63	261.50	254.85	258.11	679230
2025-02-20	235.34	241.04	213.42	225.07	2293720
2025-02-21	223.45	223.45	208.35	208.84	1694803
2025-02-24	208.56	213.00	207.09	207.38	953039
2025-02-25	207.50	213.53	206.34	210.50	1014210
2025-02-26	208.98	217.78	208.98	213.23	1241611
2025-02-27	213.39	215.91	207.70	208.31	824916
2025-02-28	208.30	212.66	203.28	206.14	1407028
2025-03-03	207.00	207.82	198.16	198.61	1018278
2025-03-04	196.05	202.15	195.59	198.01	978497
2025-03-05	198.20	201.46	197.31	200.15	783502
2025-03-06	197.76	201.98	196.16	197.27	579515
2025-03-07	196.02	199.42	194.25	198.80	510714
2025-03-10	195.58	196.90	189.49	190.41	790834
2025-03-11	190.16	193.36	187.43	191.36	704503
2025-03-12	193.00	193.81	188.38	189.21	517754
2025-03-13	187.59	187.83	179.35	180.16	776947
2025-03-14	181.80	182.93	179.45	182.12	591070

Explore More About EPAM

Coins representing dividend payouts and trends

EPAM Dividend History

Discover EPAM Systems Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

EPAM Stock Split History

Discover EPAM Systems Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

EPAM Historical Prices

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

Web Analytics