FICO Historical Prices

Summary

Key Stock Metrics

1105.65

(April 26, 2024)

52-Week Low

2402.52

(November 13, 2024)

52-Week High

2402.52

(November 13, 2024)

All-Time High

1779.00

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-08-18	21.20	22.25	21.01	22.16	415115
2009-08-19	21.34	22.55	21.04	22.51	346132
2009-08-20	22.41	23.45	22.40	23.36	555223
2009-08-21	23.49	24.22	23.12	24.13	696899
2009-08-24	24.17	24.33	23.86	23.96	505271
2009-08-25	23.99	24.25	23.63	24.12	404129
2009-08-26	24.02	24.47	23.95	24.22	203616
2009-08-27	24.41	24.49	23.17	23.75	249357
2009-08-28	23.92	24.06	23.12	23.32	281094
2009-08-31	22.79	22.96	21.94	22.30	710078
2009-09-01	22.05	22.73	21.45	21.75	498312
2009-09-02	21.73	21.73	21.11	21.23	372772
2009-09-03	21.43	21.44	20.68	21.43	762596
2009-09-04	21.36	21.60	21.17	21.56	220990
2009-09-08	21.71	22.00	21.44	21.74	175250
2009-09-09	21.75	22.40	21.65	22.36	209990
2009-09-10	22.28	22.64	21.91	22.57	155701
2009-09-11	22.55	22.55	22.06	22.28	324625
2009-09-14	22.09	22.12	21.83	22.08	305076
2009-09-15	22.10	22.10	21.84	21.99	314061
2009-09-16	22.00	22.19	21.73	22.13	365017
2009-09-17	22.08	22.49	22.03	22.20	342567
2009-09-18	22.27	22.28	21.89	22.20	645774
2009-09-21	21.86	22.24	21.85	22.07	404175
2009-09-22	22.07	22.27	21.94	22.23	402524
2009-09-23	22.23	22.32	21.97	21.97	262479
2009-09-24	21.98	22.07	21.54	21.65	409128
2009-09-25	21.55	21.68	21.15	21.19	203383
2009-09-28	21.36	21.87	21.16	21.73	198198
2009-09-29	21.68	21.83	21.51	21.55	265185
2009-09-30	21.63	21.77	21.23	21.49	333996
2009-10-01	21.48	21.49	21.16	21.19	263900
2009-10-02	21.01	21.46	21.01	21.37	308550
2009-10-05	21.53	21.67	21.31	21.54	290748
2009-10-06	21.79	21.79	21.44	21.58	238982
2009-10-07	21.58	21.65	21.41	21.63	248471
2009-10-08	21.90	22.29	21.60	22.25	1183052
2009-10-09	22.20	22.80	22.15	22.75	164487
2009-10-12	22.89	23.08	22.53	22.68	100926
2009-10-13	22.72	22.77	22.22	22.23	190104
2009-10-14	22.59	22.59	22.22	22.53	165296
2009-10-15	22.42	22.68	22.29	22.55	139186
2009-10-16	22.33	22.56	21.87	22.21	159055
2009-10-19	22.21	22.69	22.12	22.64	165171
2009-10-20	22.61	22.61	21.94	22.09	146575
2009-10-21	22.03	22.74	22.03	22.22	340660
2009-10-22	22.15	22.78	22.06	22.62	170411
2009-10-23	22.64	22.77	22.12	22.31	244339
2009-10-26	22.26	22.99	22.00	22.18	267082
2009-10-27	22.23	22.59	21.93	21.97	175619
2009-10-28	21.98	22.14	21.34	21.37	154285
2009-10-29	21.65	21.70	21.29	21.44	138717
2009-10-30	21.26	21.30	20.20	20.33	343134
2009-11-02	20.38	20.45	19.71	20.02	248094
2009-11-03	19.84	20.36	19.80	20.31	194494
2009-11-04	20.32	20.46	19.50	19.51	301703
2009-11-05	18.77	18.77	18.20	18.56	562165
2009-11-06	18.30	18.75	18.18	18.65	312111
2009-11-09	18.75	19.07	18.74	19.00	334235
2009-11-10	17.63	18.73	17.63	18.07	644484
2009-11-11	18.27	18.43	18.05	18.37	357381
2009-11-12	18.36	18.50	18.23	18.28	349857
2009-11-13	18.45	18.73	18.26	18.63	346910
2009-11-16	18.73	19.60	18.73	19.46	406899
2009-11-17	19.35	19.35	18.86	18.94	132101
2009-11-18	18.65	18.83	18.05	18.80	351785
2009-11-19	18.98	19.00	18.55	18.77	410806
2009-11-20	18.63	18.83	18.54	18.71	258679
2009-11-23	18.96	19.50	18.87	19.36	279956
2009-11-24	19.48	19.51	18.96	19.42	257561
2009-11-25	19.49	19.49	19.18	19.27	151467
2009-11-27	18.63	18.89	18.52	18.67	89548
2009-11-30	18.49	18.57	17.70	18.25	437549
2009-12-01	18.42	18.53	18.07	18.17	557626
2009-12-02	18.19	18.91	18.10	18.60	386010
2009-12-03	18.69	18.91	18.23	18.25	311997
2009-12-04	18.56	19.15	18.47	19.06	304584
2009-12-07	18.98	19.31	18.98	19.11	195927
2009-12-08	18.87	19.27	18.49	19.14	285723
2009-12-09	19.02	19.06	18.58	18.94	345157
2009-12-10	19.10	19.28	18.45	18.54	391524
2009-12-11	18.57	19.36	18.55	19.32	287165
2009-12-14	19.42	20.06	19.35	20.06	356122
2009-12-15	19.02	20.06	19.02	19.75	472667
2009-12-16	19.91	20.25	19.84	20.19	512437
2009-12-17	20.17	20.25	19.94	20.02	525117
2009-12-18	20.23	20.74	20.12	20.31	651635
2009-12-21	20.25	21.15	20.18	21.01	319390
2009-12-22	21.16	21.16	20.86	20.98	247506
2009-12-23	20.93	21.25	20.88	21.12	273844
2009-12-24	21.14	21.51	20.95	21.51	104734
2009-12-28	21.49	21.50	21.29	21.37	226321
2009-12-29	21.37	21.60	21.18	21.49	139542
2009-12-30	21.37	21.64	21.27	21.51	172185
2009-12-31	21.55	21.70	21.31	21.31	247669
2010-01-04	21.38	21.77	21.38	21.65	304098
2010-01-05	21.55	21.61	21.45	21.46	205469
2010-01-06	21.45	21.68	21.43	21.53	208965
2010-01-07	21.50	21.61	21.49	21.55	182823
2010-01-08	21.55	21.66	21.44	21.51	240541
2010-01-11	21.60	21.72	21.46	21.52	131161
2010-01-12	21.40	21.61	21.36	21.54	368410
2010-01-13	21.55	22.11	21.41	21.91	321153
2010-01-14	21.89	22.13	21.82	22.00	143749
2010-01-15	22.13	22.18	21.68	22.06	351357
2010-01-19	21.99	22.77	21.99	22.76	397321
2010-01-20	22.58	22.69	22.11	22.61	494017
2010-01-21	22.59	22.93	22.03	22.04	317068
2010-01-22	22.07	22.53	21.69	21.89	227684
2010-01-25	22.05	22.40	21.96	22.35	376238
2010-01-26	22.35	23.20	22.20	22.92	792236
2010-01-27	22.93	23.19	22.23	22.69	391377
2010-01-28	22.70	22.70	21.86	22.21	335580
2010-01-29	22.37	22.65	21.93	21.93	442917
2010-02-01	22.20	22.20	21.61	22.01	278667
2010-02-02	22.00	22.17	21.60	21.77	201599
2010-02-03	21.63	22.05	21.50	21.53	217262
2010-02-04	21.51	21.53	20.55	20.62	359093
2010-02-05	20.59	20.62	19.82	20.47	455211
2010-02-08	20.32	20.32	19.54	19.95	477974
2010-02-09	20.23	21.07	20.05	20.86	328351
2010-02-10	20.81	20.95	20.59	20.74	255658
2010-02-11	20.62	21.03	20.49	21.01	258102
2010-02-12	20.80	21.14	20.74	21.06	209189
2010-02-16	21.19	21.46	20.85	21.46	145173
2010-02-17	21.50	21.86	21.40	21.80	179835
2010-02-18	21.98	22.42	21.89	22.41	212829
2010-02-19	22.42	22.91	22.33	22.73	241505
2010-02-22	22.68	22.96	22.68	22.88	310222
2010-02-23	22.79	22.97	22.58	22.60	102227
2010-02-24	22.62	23.22	22.62	23.02	161119
2010-02-25	22.64	23.02	22.49	22.96	95013
2010-02-26	23.05	23.05	22.65	22.96	268636
2010-03-01	23.24	23.90	23.24	23.83	369428
2010-03-02	23.85	23.88	23.59	23.80	288124
2010-03-03	23.94	23.95	23.55	23.67	154044
2010-03-04	23.62	23.94	23.61	23.65	216071
2010-03-05	23.86	24.50	23.77	24.45	238904
2010-03-08	24.35	24.50	24.06	24.10	240552
2010-03-09	23.91	24.68	23.84	24.57	391727
2010-03-10	24.51	24.79	24.26	24.71	225498
2010-03-11	24.47	25.27	24.37	25.25	221175
2010-03-12	25.24	25.57	24.99	25.47	459459
2010-03-15	25.52	25.54	25.13	25.25	329074
2010-03-16	25.05	25.72	24.92	25.61	352359
2010-03-17	25.75	26.27	25.73	26.04	330730
2010-03-18	25.95	26.21	25.63	25.66	238173
2010-03-19	25.79	25.99	25.34	25.46	451950
2010-03-22	25.34	26.57	25.34	26.46	260624
2010-03-23	26.44	26.61	26.15	26.48	231635
2010-03-24	26.28	26.82	26.28	26.57	220471
2010-03-25	26.63	27.00	26.29	26.35	229936
2010-03-26	26.33	26.51	25.74	25.77	282809
2010-03-29	25.93	26.02	25.39	25.50	336772
2010-03-30	25.60	26.05	25.50	25.68	345132
2010-03-31	25.67	26.23	25.33	25.34	326497
2010-04-01	25.47	25.78	24.98	25.48	310284
2010-04-05	25.53	26.11	25.43	26.02	260732
2010-04-06	25.85	26.27	25.85	25.93	292447
2010-04-07	25.88	25.88	25.03	25.31	210644
2010-04-08	25.15	25.68	24.89	25.31	215350
2010-04-09	25.31	25.31	24.76	25.24	188730
2010-04-12	25.30	25.38	24.91	25.17	150951
2010-04-13	25.19	25.56	25.00	25.38	162541
2010-04-14	25.44	25.59	25.33	25.53	143453
2010-04-15	25.53	25.58	25.29	25.36	131869
2010-04-16	25.33	25.56	24.94	25.00	173902
2010-04-19	24.82	25.13	24.60	24.98	148667
2010-04-20	25.02	25.37	24.90	24.99	246004
2010-04-21	24.93	25.41	24.80	25.17	192503
2010-04-22	24.78	25.10	24.63	24.99	219613
2010-04-23	24.99	25.98	24.85	25.85	340012
2010-04-26	25.76	25.87	25.40	25.61	132007
2010-04-27	25.46	25.84	24.93	24.96	194684
2010-04-28	25.24	25.31	24.18	24.22	370332
2010-04-29	22.00	22.32	20.16	22.07	1014686
2010-04-30	22.03	22.11	21.06	21.06	578423
2010-05-03	21.03	21.77	20.87	21.48	592695
2010-05-04	21.06	22.08	20.97	21.95	523727
2010-05-05	21.87	22.38	21.58	22.02	491754
2010-05-06	21.93	22.27	20.33	22.00	684649
2010-05-07	21.71	22.42	21.34	21.87	711875
2010-05-10	22.61	22.68	21.78	22.19	494529
2010-05-11	22.00	22.58	22.00	22.18	548422
2010-05-12	22.21	22.74	22.13	22.58	498718
2010-05-13	22.46	23.69	22.46	23.46	505717
2010-05-14	23.37	23.45	22.79	22.98	328654
2010-05-17	23.13	23.68	22.32	22.73	456731
2010-05-18	22.88	23.28	22.57	22.77	366932
2010-05-19	22.76	23.06	22.27	22.59	421128
2010-05-20	22.16	22.68	21.78	21.79	495622
2010-05-21	21.62	22.15	21.44	22.04	408923
2010-05-24	21.94	22.40	21.76	22.00	283109
2010-05-25	21.58	22.85	21.34	22.64	597526
2010-05-26	22.64	23.08	22.44	22.83	717330
2010-05-27	23.13	23.20	22.50	23.06	682222
2010-05-28	22.94	23.38	22.80	23.20	592466
2010-06-01	23.03	23.03	21.78	21.80	543660
2010-06-02	22.01	22.57	21.58	22.55	507648
2010-06-03	22.40	22.89	22.29	22.65	418167
2010-06-04	22.34	22.35	21.49	21.52	406666
2010-06-07	21.51	21.76	20.93	20.97	387005
2010-06-08	21.05	21.25	20.37	21.15	406235
2010-06-09	21.27	21.80	21.22	21.45	403600
2010-06-10	21.72	22.42	21.72	22.09	542105
2010-06-11	22.00	22.40	21.88	22.11	218485
2010-06-14	22.41	23.29	22.41	22.99	480935
2010-06-15	23.25	24.10	23.16	24.05	441400
2010-06-16	23.88	24.30	23.65	24.05	376657
2010-06-17	24.23	24.79	24.12	24.61	524363
2010-06-18	24.61	25.06	24.27	24.32	644580
2010-06-21	24.68	25.04	24.09	24.15	287402
2010-06-22	24.14	24.61	23.42	23.44	262727
2010-06-23	23.36	23.47	22.71	22.95	405518
2010-06-24	22.80	23.15	22.61	22.64	240131
2010-06-25	22.70	23.13	22.38	22.91	417225
2010-06-28	22.95	23.31	22.78	22.91	229241
2010-06-29	22.62	22.76	21.82	21.99	436132
2010-06-30	22.02	22.64	21.71	21.79	344195
2010-07-01	21.82	22.23	21.24	22.06	415695
2010-07-02	22.14	22.52	21.94	22.23	340581
2010-07-06	22.44	22.96	21.89	21.97	421125
2010-07-07	22.04	23.02	21.97	22.95	457576
2010-07-08	23.12	23.32	22.83	23.16	462007
2010-07-09	23.04	23.91	23.04	23.91	277003
2010-07-12	23.87	24.16	23.48	23.78	400716
2010-07-13	24.05	24.33	23.95	24.15	400647
2010-07-14	23.99	24.40	23.99	24.19	378693
2010-07-15	24.14	24.21	23.52	23.76	476231
2010-07-16	23.66	23.71	22.86	22.88	378295
2010-07-19	22.88	23.08	22.26	22.33	486428
2010-07-20	22.09	22.79	21.90	22.76	390050
2010-07-21	22.88	22.96	22.47	22.54	309755
2010-07-22	22.76	23.46	22.67	23.41	286201
2010-07-23	23.28	24.50	23.14	24.45	377901
2010-07-26	24.59	25.19	24.58	24.91	407009
2010-07-27	25.09	25.18	24.47	24.49	438754
2010-07-28	24.40	24.72	23.48	23.56	542755
2010-07-29	24.02	24.87	23.59	24.39	1015465
2010-07-30	24.06	24.18	23.70	23.85	577495
2010-08-02	24.14	24.30	23.70	23.86	589216
2010-08-03	23.67	24.01	23.34	23.60	381930
2010-08-04	23.61	24.34	23.61	24.32	289175
2010-08-05	24.14	24.53	23.69	24.29	728137
2010-08-06	23.95	24.38	23.88	24.27	194595
2010-08-09	24.60	24.94	24.20	24.83	289528
2010-08-10	24.55	24.82	24.16	24.53	366397
2010-08-11	24.09	24.14	23.53	23.60	486723
2010-08-12	23.16	23.38	22.72	23.14	599965
2010-08-13	23.13	23.29	22.72	22.94	343191
2010-08-16	22.88	23.49	22.70	23.24	392269
2010-08-17	23.45	23.82	23.32	23.49	242528
2010-08-18	23.43	23.76	23.13	23.43	759383
2010-08-19	23.32	23.53	22.63	22.64	369730
2010-08-20	22.56	22.78	21.98	22.55	581185
2010-08-23	22.71	23.02	22.44	22.67	411826
2010-08-24	22.42	22.59	22.14	22.17	513219
2010-08-25	22.14	23.07	21.86	22.94	360991
2010-08-26	22.95	23.14	22.42	22.50	271155
2010-08-27	22.75	23.11	22.26	23.04	309713
2010-08-30	22.92	23.11	22.27	22.29	230154
2010-08-31	22.25	22.63	22.00	22.39	821750
2010-09-01	22.72	23.48	22.70	23.41	340007
2010-09-02	23.28	23.63	23.21	23.60	324908
2010-09-03	23.94	24.33	23.74	24.28	261598
2010-09-07	24.11	24.31	23.42	23.47	290159
2010-09-08	23.44	24.00	23.37	23.55	207475
2010-09-09	23.89	24.15	23.59	23.69	182401
2010-09-10	23.79	24.07	23.68	23.88	185901
2010-09-13	24.13	24.83	24.09	24.68	377510
2010-09-14	24.66	25.10	24.53	24.84	340264
2010-09-15	24.85	25.04	24.36	24.81	255441
2010-09-16	24.70	24.98	24.33	24.45	211748
2010-09-17	24.72	24.72	23.94	24.36	400611
2010-09-20	24.39	25.06	24.16	24.95	263343
2010-09-21	25.01	25.03	24.60	24.74	205242
2010-09-22	24.66	24.91	24.14	24.28	193372
2010-09-23	24.07	24.99	24.06	24.27	227859
2010-09-24	24.66	25.27	24.61	25.27	185619
2010-09-27	24.93	24.93	24.13	24.49	376391
2010-09-28	24.64	24.98	24.17	24.91	327349
2010-09-29	24.75	25.08	24.69	24.72	394110
2010-09-30	24.86	25.07	24.32	24.66	571648
2010-10-01	24.95	24.99	24.55	24.78	1096670
2010-10-04	24.66	24.83	23.94	24.10	230692
2010-10-05	24.42	25.06	24.25	24.95	232523
2010-10-06	24.84	25.00	24.34	24.48	207357
2010-10-07	24.70	24.73	24.08	24.45	179018
2010-10-08	24.43	24.89	24.19	24.67	136651
2010-10-11	24.66	24.66	24.15	24.18	166881
2010-10-12	24.20	24.70	23.80	24.56	152045
2010-10-13	24.47	25.03	24.34	24.84	164682
2010-10-14	24.74	25.06	24.74	24.91	637877
2010-10-15	25.05	25.20	24.70	24.82	649485
2010-10-18	24.84	25.00	24.26	24.38	287763
2010-10-19	24.12	24.30	23.50	23.67	301551
2010-10-20	23.80	24.21	23.57	24.13	189246
2010-10-21	24.19	24.61	23.91	24.25	224195
2010-10-22	24.24	24.83	24.21	24.76	211886
2010-10-25	24.93	24.94	24.50	24.53	178763
2010-10-26	24.36	24.90	24.21	24.45	138841
2010-10-27	24.26	24.26	23.57	23.89	191336
2010-10-28	24.06	24.42	23.70	23.94	113005
2010-10-29	23.82	24.25	23.82	24.04	116433
2010-11-01	24.12	24.22	23.59	23.76	198461
2010-11-02	24.04	24.53	24.00	24.44	262912
2010-11-03	24.43	24.90	24.43	24.63	221363
2010-11-04	25.19	26.00	25.00	25.44	637234
2010-11-05	25.52	25.65	25.27	25.48	287272
2010-11-08	25.33	25.60	25.00	25.18	309956
2010-11-09	25.29	25.29	24.77	24.86	200656
2010-11-10	24.92	24.97	24.32	24.47	458985
2010-11-11	24.22	24.39	23.85	24.24	425450
2010-11-12	23.99	24.12	23.61	23.92	265525
2010-11-15	24.02	24.37	23.83	23.95	200225
2010-11-16	23.76	23.76	23.04	23.30	258931
2010-11-17	23.31	23.66	23.12	23.52	165188
2010-11-18	23.83	24.26	23.63	23.84	194806
2010-11-19	23.78	23.94	23.60	23.77	215006
2010-11-22	23.65	23.90	23.31	23.73	155102
2010-11-23	23.35	23.63	23.20	23.52	245552
2010-11-24	23.78	24.23	23.72	23.95	214975
2010-11-26	23.80	23.88	23.65	23.72	91980
2010-11-29	23.60	23.64	23.11	23.60	163623
2010-11-30	23.31	23.38	22.95	23.35	462376
2010-12-01	23.71	24.38	23.68	24.09	244083
2010-12-02	24.17	24.49	24.17	24.43	185088
2010-12-03	24.33	24.55	24.20	24.48	179231
2010-12-06	24.46	24.61	24.40	24.48	183005
2010-12-07	24.70	24.70	24.12	24.15	207377
2010-12-08	24.16	24.41	24.10	24.12	144602
2010-12-09	24.34	24.40	24.07	24.31	287526
2010-12-10	24.38	24.76	24.27	24.60	254821
2010-12-13	24.70	24.70	23.94	24.03	200584
2010-12-14	24.15	24.28	24.00	24.03	139500
2010-12-15	24.04	24.44	23.98	23.99	229850
2010-12-16	24.06	24.44	23.98	24.00	218937
2010-12-17	24.17	24.17	23.72	24.00	486138
2010-12-20	24.04	24.18	23.61	23.64	251513
2010-12-21	23.69	23.75	23.49	23.56	178238
2010-12-22	23.60	23.95	23.59	23.65	179241
2010-12-23	23.70	23.81	23.42	23.42	83363
2010-12-27	23.40	23.92	23.35	23.85	79823
2010-12-28	23.91	23.91	23.41	23.51	95833
2010-12-29	23.60	24.03	23.58	23.96	120150
2010-12-30	23.90	23.97	23.79	23.80	97852
2010-12-31	23.74	23.84	23.36	23.37	187868
2011-01-03	23.58	24.13	23.33	23.56	190943
2011-01-04	23.55	23.66	22.64	23.03	191335
2011-01-05	23.01	23.14	22.86	23.04	177540
2011-01-06	23.02	23.23	22.89	23.12	177547
2011-01-07	23.23	23.35	22.22	22.52	245035
2011-01-10	22.42	22.90	22.16	22.71	298927
2011-01-11	22.76	22.88	22.62	22.72	334933
2011-01-12	22.96	23.15	22.80	23.08	225581
2011-01-13	23.04	23.21	22.97	23.16	151303
2011-01-14	23.17	23.60	23.09	23.54	216852
2011-01-18	23.43	24.08	23.33	24.08	231221
2011-01-19	23.96	24.21	23.47	23.53	166981
2011-01-20	23.35	23.65	23.17	23.55	206655
2011-01-21	23.69	23.69	23.28	23.31	233938
2011-01-24	23.31	23.77	23.13	23.65	292646
2011-01-25	23.47	24.06	23.34	24.02	313241
2011-01-26	23.99	24.86	23.86	24.77	445294
2011-01-27	24.58	26.28	24.52	25.99	525707
2011-01-28	26.00	26.12	25.51	25.65	484690
2011-01-31	25.81	25.96	25.37	25.38	397262
2011-02-01	25.66	26.04	25.49	25.87	313515
2011-02-02	25.71	26.12	25.63	25.78	334848
2011-02-03	25.67	25.68	25.15	25.16	277406
2011-02-04	25.18	25.31	24.74	25.21	168572
2011-02-07	25.24	25.65	25.01	25.61	206873
2011-02-08	25.60	25.84	25.43	25.81	190963
2011-02-09	25.68	25.73	25.35	25.59	227475
2011-02-10	25.44	25.82	25.07	25.17	231135
2011-02-11	25.08	25.73	25.02	25.64	164597
2011-02-14	25.57	25.69	25.31	25.53	104424
2011-02-15	25.49	25.59	25.23	25.44	109386
2011-02-16	25.60	25.81	25.29	25.35	216346
2011-02-17	26.46	28.58	26.46	28.12	2331721
2011-02-18	28.15	28.58	28.15	28.35	1062092
2011-02-22	28.14	28.34	27.71	27.75	637510
2011-02-23	27.85	27.94	26.85	26.97	267838
2011-02-24	27.00	27.76	27.00	27.41	406538
2011-02-25	27.65	28.48	27.65	28.40	410293
2011-02-28	28.51	28.51	27.60	27.95	345248
2011-03-01	28.01	28.25	27.28	27.30	439658
2011-03-02	27.34	28.17	27.26	27.92	232558
2011-03-03	28.13	28.58	28.13	28.38	352835
2011-03-04	28.36	28.40	27.48	27.87	273104
2011-03-07	28.00	28.09	27.32	27.64	190444
2011-03-08	27.74	28.32	27.44	28.13	208773
2011-03-09	28.04	28.26	27.79	27.96	160360
2011-03-10	27.60	27.73	27.10	27.40	223806
2011-03-11	27.29	27.98	27.18	27.73	171199
2011-03-14	27.41	28.08	27.24	27.97	232681
2011-03-15	26.93	28.35	26.93	28.18	345872
2011-03-16	28.03	28.29	27.77	27.90	363981
2011-03-17	28.38	28.42	27.84	27.86	369641
2011-03-18	28.14	29.04	28.08	28.97	496600
2011-03-21	29.16	30.51	29.11	30.46	446368
2011-03-22	30.42	30.72	29.91	30.06	265153
2011-03-23	29.94	30.28	29.56	30.25	338428
2011-03-24	30.46	30.57	30.07	30.49	277051
2011-03-25	30.75	31.01	30.41	30.62	271547
2011-03-28	30.75	31.12	30.63	31.00	260442
2011-03-29	30.88	31.41	30.74	30.99	562819
2011-03-30	31.08	31.36	30.81	31.29	194040
2011-03-31	31.17	31.81	30.83	31.61	215131
2011-04-01	31.78	31.78	31.28	31.30	326197
2011-04-04	31.36	31.56	31.16	31.41	238568
2011-04-05	31.38	31.56	31.18	31.21	390399
2011-04-06	31.33	31.41	30.67	31.00	1262440
2011-04-07	31.07	31.16	30.63	30.74	305559
2011-04-08	30.85	31.01	30.09	30.34	156149
2011-04-11	30.46	30.62	29.85	29.94	328996
2011-04-12	29.78	30.01	29.59	29.69	123328
2011-04-13	29.94	30.10	29.64	30.00	188851
2011-04-14	29.68	29.94	29.37	29.82	135358
2011-04-15	29.82	30.01	29.58	30.01	215290
2011-04-18	29.46	29.46	28.66	29.16	353929
2011-04-19	29.20	29.35	28.72	28.90	227674
2011-04-20	29.40	29.79	29.29	29.68	278552
2011-04-21	29.75	29.76	29.47	29.69	76221
2011-04-25	29.57	29.62	28.97	29.34	193533
2011-04-26	29.36	29.73	29.17	29.45	160696
2011-04-27	29.41	29.75	29.32	29.73	163243
2011-04-28	29.60	29.94	29.60	29.74	116777
2011-04-29	29.80	30.09	29.69	29.88	163651
2011-05-02	30.04	30.06	29.15	29.22	357616
2011-05-03	29.23	29.48	28.78	29.15	279455
2011-05-04	29.15	29.22	28.50	29.10	269816
2011-05-05	28.29	29.30	27.79	28.60	312865
2011-05-06	28.99	29.28	28.45	28.50	249987
2011-05-09	28.46	29.25	28.34	29.16	516260
2011-05-10	29.38	29.91	29.29	29.81	187024
2011-05-11	29.64	30.05	28.99	29.21	414736
2011-05-12	29.14	29.52	29.01	29.28	451249
2011-05-13	29.28	29.39	28.89	28.96	245047
2011-05-16	28.74	29.22	28.63	28.64	255355
2011-05-17	28.35	29.03	28.32	28.61	194039
2011-05-18	28.61	29.19	28.56	28.90	853633
2011-05-19	29.00	29.09	28.73	28.89	303657
2011-05-20	28.76	28.98	28.62	28.73	247591
2011-05-23	28.71	28.92	28.40	28.74	389106
2011-05-24	28.78	28.86	28.26	28.39	187975
2011-05-25	28.26	28.97	28.26	28.80	326760
2011-05-26	28.65	29.10	28.62	28.98	215664
2011-05-27	29.05	29.16	28.98	28.99	193562
2011-05-31	29.21	29.43	28.94	29.25	585671
2011-06-01	29.14	29.29	28.31	28.37	445671
2011-06-02	28.34	28.94	28.30	28.73	226497
2011-06-03	28.25	28.52	28.07	28.17	275325
2011-06-06	28.12	28.52	28.02	28.27	306765
2011-06-07	28.42	29.01	28.12	28.60	351732
2011-06-08	28.45	29.13	28.22	28.26	297665
2011-06-09	28.29	28.95	28.25	28.60	285921
2011-06-10	28.40	28.64	28.14	28.27	220004
2011-06-13	28.36	28.75	28.23	28.36	282107
2011-06-14	28.63	29.00	28.56	28.81	535656
2011-06-15	28.47	28.91	28.13	28.26	256287
2011-06-16	28.30	28.50	27.96	28.35	243210
2011-06-17	28.47	28.87	28.45	28.65	468973
2011-06-20	28.57	29.34	28.51	28.96	179571
2011-06-21	29.07	30.00	29.01	29.70	339873
2011-06-22	29.51	29.83	29.34	29.53	261375
2011-06-23	29.18	29.61	28.94	29.25	290244
2011-06-24	29.29	29.47	28.82	28.98	760220
2011-06-27	29.02	29.59	28.96	29.29	209142
2011-06-28	29.35	29.98	29.31	29.98	447493
2011-06-29	30.02	30.21	29.87	29.99	351539
2011-06-30	30.00	30.84	30.00	30.20	275440
2011-07-01	30.29	30.60	30.07	30.49	232088
2011-07-05	30.43	30.47	30.03	30.18	182117
2011-07-06	30.09	30.66	30.09	30.49	316613
2011-07-07	30.71	31.04	30.65	30.89	558607
2011-07-08	30.50	30.80	30.40	30.53	261064
2011-07-11	30.15	30.43	29.89	29.99	275707
2011-07-12	29.85	30.23	29.71	30.00	203798
2011-07-13	30.18	30.63	30.15	30.32	214330
2011-07-14	30.35	30.53	29.98	30.06	261402
2011-07-15	30.20	30.22	29.76	30.05	231839
2011-07-18	29.92	30.05	29.34	29.72	285481
2011-07-19	30.01	30.17	29.56	30.15	252665
2011-07-20	30.17	30.46	29.88	30.26	226298
2011-07-21	30.36	30.72	30.28	30.33	194948
2011-07-22	30.39	30.42	30.03	30.16	151229
2011-07-25	29.82	30.35	29.81	29.91	126493
2011-07-26	29.93	30.04	29.52	29.54	165319
2011-07-27	29.44	29.45	28.73	28.96	217038
2011-07-28	28.90	29.78	28.88	29.36	238135
2011-07-29	28.98	30.15	28.68	29.75	322556
2011-08-01	30.09	30.23	29.26	29.87	360636
2011-08-02	29.66	30.08	29.01	29.03	278297
2011-08-03	29.17	29.54	28.07	29.38	263265
2011-08-04	29.56	30.59	27.95	28.00	1223985
2011-08-05	28.32	28.37	25.90	26.58	799935
2011-08-08	25.83	27.12	24.40	24.40	828789
2011-08-09	24.89	26.12	23.97	26.05	934286
2011-08-10	25.21	25.82	24.74	24.81	787708
2011-08-11	24.96	25.88	24.87	25.46	758489
2011-08-12	25.71	25.97	25.09	25.70	327650
2011-08-15	25.95	26.45	25.89	26.34	541605
2011-08-16	26.04	26.56	25.91	26.31	428126
2011-08-17	26.49	26.97	26.49	26.74	587050
2011-08-18	25.70	25.99	25.05	25.23	709388
2011-08-19	24.85	25.45	24.42	24.49	582958
2011-08-22	25.01	25.28	24.48	24.57	481020
2011-08-23	24.74	25.71	24.41	25.65	519578
2011-08-24	25.60	26.17	25.33	26.08	222669
2011-08-25	26.29	26.60	25.33	25.40	479887
2011-08-26	25.09	25.74	24.75	25.64	257783
2011-08-29	25.88	26.49	25.82	26.27	609371
2011-08-30	26.09	26.18	25.75	25.80	667281
2011-08-31	26.02	26.19	25.47	25.55	551025
2011-09-01	25.66	25.91	24.93	24.96	537487
2011-09-02	24.33	24.68	23.80	23.85	294499
2011-09-06	23.10	23.92	22.94	23.82	353762
2011-09-07	24.23	25.13	24.17	25.05	397841
2011-09-08	24.88	25.00	23.76	23.96	328639
2011-09-09	23.68	23.80	22.66	22.91	392108
2011-09-12	22.48	23.58	22.42	23.55	320294
2011-09-13	23.69	24.63	23.58	24.43	472325
2011-09-14	24.62	25.19	24.07	24.82	247030
2011-09-15	25.22	25.29	24.76	24.90	369587
2011-09-16	25.65	25.65	24.44	24.50	612026
2011-09-19	24.10	24.11	23.35	23.59	331516
2011-09-20	23.77	23.93	23.28	23.30	359181
2011-09-21	23.37	23.57	22.27	22.30	258734
2011-09-22	21.60	21.86	20.89	21.19	324752
2011-09-23	21.19	21.93	21.19	21.67	424287
2011-09-26	21.87	22.43	21.30	22.30	563740
2011-09-27	22.79	23.37	22.79	23.03	717227
2011-09-28	23.11	23.22	22.12	22.14	424932
2011-09-29	22.64	22.97	22.05	22.70	510697
2011-09-30	22.26	22.75	21.80	21.83	294832
2011-10-03	21.72	22.00	20.24	20.26	493873
2011-10-04	20.05	21.70	20.05	21.59	907513
2011-10-05	21.73	23.10	21.53	22.88	499934
2011-10-06	22.85	23.60	22.69	23.59	437399
2011-10-07	23.67	23.94	22.94	23.10	340229
2011-10-10	23.64	24.22	23.40	24.22	249296
2011-10-11	23.94	24.78	23.90	24.61	358690
2011-10-12	24.80	25.74	24.76	25.32	379774
2011-10-13	25.12	25.22	24.68	25.02	270675
2011-10-14	25.32	25.99	25.24	25.87	199588
2011-10-17	25.57	25.74	24.95	25.05	362746
2011-10-18	25.09	26.30	24.77	25.99	310437
2011-10-19	25.86	26.35	25.35	25.42	244160
2011-10-20	25.54	26.11	25.07	25.96	262943
2011-10-21	26.39	26.82	25.98	26.19	328772
2011-10-24	26.34	27.14	26.24	27.10	291136
2011-10-25	26.96	27.14	26.50	26.60	334770
2011-10-26	27.08	27.41	26.27	27.21	289638
2011-10-27	27.97	29.47	27.75	29.18	403831
2011-10-28	28.89	29.07	28.13	28.38	244436
2011-10-31	27.88	28.04	27.30	27.35	306934
2011-11-01	26.35	26.80	25.60	25.92	312881
2011-11-02	26.37	27.24	26.26	27.18	327965
2011-11-03	28.34	34.35	27.76	33.99	1590830
2011-11-04	33.70	34.45	33.36	33.98	556589
2011-11-07	32.46	33.78	32.29	33.73	780942
2011-11-08	32.96	35.14	32.96	35.03	697648
2011-11-09	34.00	34.91	33.49	33.52	527223
2011-11-10	33.60	34.88	33.60	34.67	401394
2011-11-11	35.06	35.84	34.77	35.03	630785
2011-11-14	34.80	34.89	33.70	34.08	652787
2011-11-15	33.74	35.41	33.73	35.14	333282
2011-11-16	34.57	35.15	33.95	33.98	296753
2011-11-17	33.90	34.24	33.31	33.56	228631
2011-11-18	33.67	34.75	33.16	34.36	374413
2011-11-21	33.67	34.24	33.33	33.67	413715
2011-11-22	33.56	34.50	33.22	33.84	374009
2011-11-23	33.53	33.77	32.92	33.16	424398
2011-11-25	32.99	33.35	32.67	32.80	192398
2011-11-28	34.09	34.83	33.74	34.28	300514
2011-11-29	34.41	34.96	33.98	34.12	245039
2011-11-30	35.52	36.48	35.29	36.37	694884
2011-12-01	36.16	36.72	35.89	35.93	377494
2011-12-02	36.43	37.14	36.26	36.62	390254
2011-12-05	37.23	37.64	36.86	37.31	422616
2011-12-06	37.17	37.22	36.35	36.50	469690
2011-12-07	36.10	37.52	35.79	37.26	351541
2011-12-08	36.85	36.95	36.30	36.38	526221
2011-12-09	36.43	38.49	36.37	37.92	496927
2011-12-12	35.55	37.31	35.55	36.96	344864
2011-12-13	37.27	37.83	35.85	35.99	297210
2011-12-14	35.64	35.94	35.16	35.76	364477
2011-12-15	36.26	36.58	35.49	36.12	260164
2011-12-16	36.36	37.38	36.08	36.38	770462
2011-12-19	36.59	37.31	35.17	35.23	351650
2011-12-20	36.06	37.24	36.06	37.16	331402
2011-12-21	36.93	36.94	35.48	36.40	217959
2011-12-22	36.45	36.93	36.02	36.35	184209
2011-12-23	36.43	37.00	36.24	36.47	140911
2011-12-27	36.38	36.99	36.07	36.80	123226
2011-12-28	36.77	36.77	35.83	35.98	210896
2011-12-29	36.24	37.08	36.24	36.66	118203
2011-12-30	36.50	36.56	35.78	35.84	182525
2012-01-03	37.00	37.66	36.40	36.61	273530
2012-01-04	36.35	36.36	35.27	35.49	232950
2012-01-05	35.30	36.36	34.60	36.28	204154
2012-01-06	36.16	36.43	35.32	35.97	265262
2012-01-09	36.07	36.10	35.41	35.89	225658
2012-01-10	36.41	36.90	36.38	36.73	182122
2012-01-11	36.51	37.13	36.51	37.06	218831
2012-01-12	37.05	37.20	36.62	37.03	187993
2012-01-13	36.44	37.31	36.20	37.25	212794
2012-01-17	37.50	37.70	35.84	35.90	250539
2012-01-18	35.87	37.00	35.05	36.91	229815
2012-01-19	37.06	37.95	36.94	37.77	222341
2012-01-20	37.66	38.38	37.60	38.11	213524
2012-01-23	37.99	38.22	37.36	37.80	212750
2012-01-24	37.62	38.75	37.62	38.64	263772
2012-01-25	38.62	39.54	38.46	39.21	320059
2012-01-26	39.40	39.44	38.82	39.23	298540
2012-01-27	37.98	38.04	35.02	36.01	835449
2012-01-30	35.65	36.66	35.65	36.50	347618
2012-01-31	36.80	37.13	36.15	36.24	374891
2012-02-01	36.34	38.12	36.17	38.08	418198
2012-02-02	38.15	38.52	37.67	37.74	253190
2012-02-03	38.48	39.10	38.41	39.00	332612
2012-02-06	38.66	38.99	38.20	38.53	251800
2012-02-07	38.53	39.45	38.48	39.11	303726
2012-02-08	39.09	39.38	38.32	38.48	331177
2012-02-09	38.71	39.20	38.40	38.98	364620
2012-02-10	38.48	38.98	38.37	38.56	281351
2012-02-13	38.94	39.72	38.81	39.24	318084
2012-02-14	39.07	39.25	38.80	39.22	255858
2012-02-15	39.35	39.78	38.84	38.98	295952
2012-02-16	38.98	40.25	38.94	40.12	320108
2012-02-17	40.17	40.47	39.75	40.17	247875
2012-02-21	40.11	40.50	39.76	40.03	246514
2012-02-22	39.95	40.65	39.80	40.32	273176
2012-02-23	40.29	40.90	39.65	40.73	263633
2012-02-24	40.85	40.89	40.47	40.53	179614
2012-02-27	40.32	40.87	40.00	40.20	294192
2012-02-28	40.19	40.70	39.73	40.53	356685
2012-02-29	40.64	41.00	40.41	40.48	365410
2012-03-01	40.69	41.27	40.60	40.77	265069
2012-03-02	40.70	40.70	39.38	39.75	239172
2012-03-05	39.57	40.55	39.37	40.24	207734
2012-03-06	39.78	40.04	39.38	39.68	209343
2012-03-07	39.69	40.31	39.54	40.03	241143
2012-03-08	40.40	41.40	40.02	41.27	242020
2012-03-09	41.28	42.01	41.15	41.90	293505
2012-03-12	41.84	42.23	41.57	41.98	281798
2012-03-13	42.21	43.00	41.98	43.00	428607
2012-03-14	42.89	43.23	42.22	42.55	212486
2012-03-15	42.45	43.15	42.19	43.15	241736
2012-03-16	43.20	43.28	42.85	42.99	482222
2012-03-19	42.99	43.56	42.64	42.85	272379
2012-03-20	42.48	43.17	42.39	42.81	192673
2012-03-21	42.92	43.22	42.73	42.88	236795
2012-03-22	42.38	43.23	42.18	42.98	210002
2012-03-23	42.95	43.42	42.41	43.39	238168
2012-03-26	43.89	44.35	43.62	44.04	289319
2012-03-27	44.04	44.25	43.60	43.60	241987
2012-03-28	43.55	43.62	42.40	42.94	262974
2012-03-29	42.74	43.71	42.74	43.36	360118
2012-03-30	43.76	44.29	43.76	43.90	352015
2012-04-02	43.85	44.47	43.56	44.34	261463
2012-04-03	44.25	44.26	42.71	43.05	475478
2012-04-04	42.35	42.63	41.96	42.45	320421
2012-04-05	42.16	42.60	42.08	42.31	243985
2012-04-09	41.39	42.39	41.35	41.91	214020
2012-04-10	41.90	42.03	40.97	40.98	307060
2012-04-11	41.44	42.32	41.07	42.31	253752
2012-04-12	42.36	42.96	42.32	42.44	166175
2012-04-13	42.20	42.49	41.84	42.02	192335
2012-04-16	42.22	42.82	41.58	42.16	179914
2012-04-17	42.66	43.21	42.66	42.85	154206
2012-04-18	42.49	42.64	42.13	42.39	119829
2012-04-19	42.43	42.94	41.34	41.61	188696
2012-04-20	41.97	43.27	41.97	42.42	268678
2012-04-23	41.54	41.90	41.05	41.74	177789
2012-04-24	41.83	42.27	41.47	41.67	198545
2012-04-25	42.30	43.18	42.09	43.05	258510
2012-04-26	43.05	45.00	41.54	43.31	332942
2012-04-27	43.33	44.49	43.16	44.32	328342
2012-04-30	44.11	44.15	42.87	42.90	298968
2012-05-01	42.90	43.99	42.44	42.87	258150
2012-05-02	42.44	43.31	41.93	43.20	217324
2012-05-03	43.21	43.21	42.04	42.26	230303
2012-05-04	41.91	42.12	41.22	41.51	256650
2012-05-07	41.46	42.12	41.45	41.57	245084
2012-05-08	41.43	42.01	40.91	41.83	322149
2012-05-09	41.29	41.64	41.11	41.43	265197
2012-05-10	41.64	41.86	40.82	41.52	305685
2012-05-11	41.23	41.69	41.23	41.47	244764
2012-05-14	41.02	41.60	40.87	41.04	257493
2012-05-15	40.98	41.68	40.72	40.94	281483
2012-05-16	41.11	41.53	40.73	40.74	254881
2012-05-17	40.73	40.81	39.82	39.97	260740
2012-05-18	39.94	40.72	39.72	39.92	267302
2012-05-21	39.93	41.33	39.37	41.17	274236
2012-05-22	41.06	41.45	40.71	41.09	254779
2012-05-23	40.82	41.45	40.20	41.34	261923
2012-05-24	41.38	41.45	40.85	41.24	196449
2012-05-25	41.25	41.64	40.90	41.04	146658
2012-05-29	41.38	41.61	40.41	40.80	337702
2012-05-30	40.41	40.64	40.17	40.21	174652
2012-05-31	40.26	41.35	39.53	40.66	834731
2012-06-01	39.52	40.15	38.47	38.53	315451
2012-06-04	38.72	39.00	38.02	38.51	261398
2012-06-05	38.19	39.05	38.17	39.01	501413
2012-06-06	39.19	40.01	39.19	40.01	257757
2012-06-07	40.36	41.06	39.73	40.18	345237
2012-06-08	40.08	40.76	39.48	40.70	167238
2012-06-11	41.02	41.50	40.75	40.82	424493
2012-06-12	40.94	41.44	40.69	41.37	369373
2012-06-13	41.20	41.60	40.87	41.29	347450
2012-06-14	41.28	41.53	40.62	41.00	231594
2012-06-15	41.00	41.21	40.76	41.06	634227
2012-06-18	40.80	41.49	40.51	41.36	209522
2012-06-19	41.46	42.53	41.45	42.40	317380
2012-06-20	42.33	42.68	42.17	42.44	191888
2012-06-21	42.40	42.51	41.03	41.07	179766
2012-06-22	41.29	42.02	41.03	41.68	671399
2012-06-25	40.89	41.12	40.11	40.25	202371
2012-06-26	40.42	40.80	39.81	40.61	157458
2012-06-27	40.69	41.67	40.59	41.46	129283
2012-06-28	41.09	41.27	40.61	41.20	121905
2012-06-29	42.17	42.65	42.14	42.28	216057
2012-07-02	42.56	43.43	42.24	43.41	156748
2012-07-03	43.33	44.23	43.25	44.23	136768
2012-07-05	44.04	44.24	43.87	44.00	169469
2012-07-06	43.50	43.63	43.04	43.53	117292
2012-07-09	43.39	43.86	43.18	43.67	151618
2012-07-10	43.88	43.88	43.07	43.26	109704
2012-07-11	43.29	43.90	42.98	43.84	233531
2012-07-12	43.58	43.71	42.99	43.30	214171
2012-07-13	43.50	44.40	43.38	44.29	202272
2012-07-16	44.16	44.17	43.71	43.89	109948
2012-07-17	44.03	44.30	43.34	44.21	132835
2012-07-18	44.15	44.98	43.78	44.04	174960
2012-07-19	44.00	44.24	43.90	44.05	122561
2012-07-20	43.75	43.95	43.48	43.59	156669
2012-07-23	42.96	43.10	42.53	42.84	204899
2012-07-24	42.88	43.28	42.83	43.19	177739
2012-07-25	43.51	44.24	43.43	43.87	201280
2012-07-26	43.87	43.87	38.99	39.19	536925
2012-07-27	39.59	43.48	39.38	43.19	410250
2012-07-30	43.41	43.82	42.62	43.10	274517
2012-07-31	43.05	43.63	43.02	43.29	241248
2012-08-01	43.61	43.76	42.77	42.79	449024
2012-08-02	42.50	43.50	42.50	43.32	273014
2012-08-03	43.44	44.51	43.37	44.02	556473
2012-08-06	44.00	44.29	43.83	44.08	174333
2012-08-07	44.25	44.31	44.00	44.11	333730
2012-08-08	43.97	44.50	43.97	44.37	326961
2012-08-09	44.45	44.55	44.17	44.35	103136
2012-08-10	44.25	44.45	43.90	44.41	103974
2012-08-13	44.22	44.42	43.29	44.30	170229
2012-08-14	44.58	44.58	43.26	43.44	174053
2012-08-15	43.31	44.15	43.31	43.96	115750
2012-08-16	43.83	44.50	43.82	44.35	112490
2012-08-17	44.36	45.74	44.25	45.68	254150
2012-08-20	45.60	45.60	44.47	44.68	163141
2012-08-21	44.71	45.05	44.30	44.87	219222
2012-08-22	44.80	44.93	43.92	44.05	170230
2012-08-23	44.00	44.20	43.79	43.98	88441
2012-08-24	43.84	43.98	43.38	43.54	115355
2012-08-27	43.65	43.79	43.35	43.46	146059
2012-08-28	43.58	44.41	43.40	44.25	168819
2012-08-29	44.21	44.43	43.33	43.44	153242
2012-08-30	43.30	43.30	42.27	42.30	236340
2012-08-31	42.69	43.06	42.24	42.71	316725
2012-09-04	42.44	44.61	42.37	44.41	247653
2012-09-05	44.21	44.56	43.96	44.01	215189
2012-09-06	44.26	45.20	43.99	45.18	202667
2012-09-07	45.28	45.28	44.69	44.76	131602
2012-09-10	44.71	45.11	44.49	44.83	174725
2012-09-11	44.76	45.13	44.46	44.99	185440
2012-09-12	45.46	45.46	44.80	45.27	158682
2012-09-13	45.25	45.50	44.70	45.16	273560
2012-09-14	45.26	45.87	45.26	45.58	144551
2012-09-17	45.38	45.44	44.75	45.10	227340
2012-09-18	45.04	45.45	44.78	45.08	141327
2012-09-19	45.00	45.26	44.57	44.95	196695
2012-09-20	44.75	45.23	44.57	45.18	92974
2012-09-21	45.50	46.11	45.13	45.95	488748
2012-09-24	45.64	46.00	45.52	45.83	111876
2012-09-25	46.00	46.00	44.76	44.85	192737
2012-09-26	44.97	45.23	44.43	44.57	146710
2012-09-27	44.57	44.83	44.34	44.65	125165
2012-09-28	44.50	44.81	44.22	44.26	139214
2012-10-01	44.40	44.49	42.76	43.44	241617
2012-10-02	43.63	44.06	43.40	43.80	259417
2012-10-03	43.83	44.63	43.40	44.50	121582
2012-10-04	44.61	45.47	44.03	45.47	152606
2012-10-05	45.55	46.17	44.64	44.66	167919
2012-10-08	44.50	44.85	44.35	44.56	58740
2012-10-09	44.51	44.53	43.47	43.61	92044
2012-10-10	43.67	44.02	43.62	43.83	60808
2012-10-11	44.17	44.67	43.82	44.01	66876
2012-10-12	43.98	44.49	43.78	44.21	59612
2012-10-15	44.43	44.84	44.14	44.71	83774
2012-10-16	44.85	45.44	44.62	44.69	99520
2012-10-17	44.72	45.26	44.51	44.96	57225
2012-10-18	44.96	44.98	44.42	44.70	64312
2012-10-19	44.38	44.77	43.35	43.71	204112
2012-10-22	43.58	44.57	43.36	44.54	146258
2012-10-23	44.04	44.42	43.66	44.32	73893
2012-10-24	44.55	44.55	44.13	44.41	91228
2012-10-25	44.74	45.42	44.69	45.33	204838
2012-10-26	45.45	46.04	45.29	45.83	156890
2012-10-31	45.84	46.76	45.55	46.60	239628
2012-11-01	46.25	47.86	45.95	47.86	467503
2012-11-02	47.16	47.16	43.30	43.47	375110
2012-11-05	43.36	43.92	42.73	43.73	210824
2012-11-06	43.90	44.12	42.85	43.03	249565
2012-11-07	42.55	42.61	41.69	41.74	276703
2012-11-08	41.67	42.25	41.35	41.87	193252
2012-11-09	41.41	42.58	41.41	42.19	141069
2012-11-12	42.31	42.36	41.65	42.00	85017
2012-11-13	41.64	42.09	41.46	41.97	296267
2012-11-14	42.13	42.35	41.29	41.39	224832
2012-11-15	41.23	41.35	40.52	40.62	247694
2012-11-16	40.50	41.36	40.47	41.19	234191
2012-11-19	41.67	41.78	41.15	41.78	93274
2012-11-20	41.60	42.01	41.36	41.91	103906
2012-11-21	41.96	42.87	41.85	42.81	157102
2012-11-23	43.01	43.01	42.50	42.74	61887
2012-11-26	42.47	42.90	42.24	42.83	93122
2012-11-27	42.73	43.13	42.27	42.31	165939
2012-11-28	42.06	42.10	41.25	42.05	214312
2012-11-29	42.29	43.23	42.12	43.14	157854
2012-11-30	43.28	43.34	42.47	42.82	195666
2012-12-03	43.02	43.05	42.15	42.40	172599
2012-12-04	42.36	43.44	42.15	43.24	285021
2012-12-05	43.31	43.37	42.59	42.63	215831
2012-12-06	42.59	42.79	42.16	42.25	246463
2012-12-07	42.47	42.47	41.99	42.16	185837
2012-12-10	42.24	42.39	41.69	41.71	176080
2012-12-11	42.10	42.78	42.07	42.46	206797
2012-12-12	42.50	42.75	42.05	42.12	112248
2012-12-13	42.17	42.53	41.70	41.89	121988
2012-12-14	41.68	42.20	41.60	41.65	107364
2012-12-17	41.69	42.29	41.51	42.00	210384
2012-12-18	42.06	42.21	41.92	42.18	582063
2012-12-19	42.08	42.20	41.94	41.95	353974
2012-12-20	41.87	42.38	41.85	42.24	287141
2012-12-21	41.80	42.60	41.77	42.02	677947
2012-12-24	41.94	41.98	41.47	41.76	73813
2012-12-26	41.76	42.19	41.29	41.52	107119
2012-12-27	41.50	41.99	41.34	41.71	292188
2012-12-28	41.46	41.89	41.39	41.40	157262
2012-12-31	41.44	42.19	41.26	42.03	240444
2013-01-02	43.00	43.40	42.77	43.37	218480
2013-01-03	43.34	43.84	42.96	43.09	101555
2013-01-04	43.28	43.58	43.00	43.31	108787
2013-01-07	42.97	43.17	42.62	42.98	65475
2013-01-08	42.84	43.23	42.74	43.03	142681
2013-01-09	43.18	43.84	42.98	43.77	120805
2013-01-10	44.00	44.16	43.40	43.99	130450
2013-01-11	44.08	44.15	43.49	44.11	181865
2013-01-14	43.91	44.12	43.67	43.85	127102
2013-01-15	43.58	44.11	43.58	44.04	93033
2013-01-16	43.98	44.07	43.39	43.83	111623
2013-01-17	44.08	44.63	43.90	44.51	146813
2013-01-18	44.42	44.53	44.14	44.49	155905
2013-01-22	44.50	44.79	44.38	44.74	126508
2013-01-23	44.94	44.96	44.47	44.55	122275
2013-01-24	44.50	45.00	44.13	44.86	244613
2013-01-25	44.96	44.96	44.29	44.51	228737
2013-01-28	44.65	44.93	44.43	44.86	131444
2013-01-29	44.70	44.87	44.05	44.38	271850
2013-01-30	44.45	44.50	44.04	44.44	237233
2013-01-31	45.45	45.52	44.16	45.07	284628
2013-02-01	45.40	45.40	44.95	45.27	176799
2013-02-04	44.87	45.21	44.57	44.65	234677
2013-02-05	44.97	45.32	44.95	45.10	286729
2013-02-06	44.86	45.30	44.77	45.25	223849
2013-02-07	45.18	45.27	44.78	45.26	258062
2013-02-08	45.39	45.74	45.29	45.56	384819
2013-02-11	45.38	45.95	45.00	45.89	399754
2013-02-12	45.79	45.79	44.93	44.97	272000
2013-02-13	44.95	45.30	44.70	45.03	261415
2013-02-14	44.77	45.15	44.66	44.97	110581
2013-02-15	45.03	45.29	44.93	45.06	185727
2013-02-19	45.02	45.33	44.85	45.10	671797
2013-02-20	45.08	45.52	44.53	44.56	195589
2013-02-21	44.54	44.56	43.34	43.35	281608
2013-02-22	43.67	44.36	43.34	44.10	371964
2013-02-25	44.27	44.44	43.35	43.35	149151
2013-02-26	43.59	44.05	43.05	43.46	104912
2013-02-27	43.41	44.37	43.39	44.24	145524
2013-02-28	44.30	44.68	44.11	44.34	244600
2013-03-01	43.97	44.13	43.36	44.02	205886
2013-03-04	43.98	44.24	43.71	44.20	113251
2013-03-05	44.22	45.30	44.13	45.29	463346
2013-03-06	45.44	45.76	45.22	45.67	393585
2013-03-07	45.55	45.70	45.31	45.54	103848
2013-03-08	45.81	45.93	45.45	45.85	89597
2013-03-11	45.72	45.78	45.28	45.41	82374
2013-03-12	45.25	45.33	44.82	45.19	181706
2013-03-13	45.30	45.48	45.12	45.42	137971
2013-03-14	45.63	46.00	45.46	45.97	126476
2013-03-15	46.00	46.00	45.69	45.90	285865
2013-03-18	45.38	45.84	45.33	45.66	99537
2013-03-19	45.67	45.85	45.17	45.70	127750
2013-03-20	46.00	46.32	45.60	46.03	108269
2013-03-21	45.60	45.94	45.40	45.48	107498
2013-03-22	45.71	45.80	45.28	45.45	54159
2013-03-25	45.51	45.76	44.82	45.23	189081
2013-03-26	45.39	45.43	45.01	45.35	63051
2013-03-27	45.10	45.95	44.97	45.89	129014
2013-03-28	45.90	45.95	45.59	45.69	108002
2013-04-01	45.55	45.75	44.13	44.45	130167
2013-04-02	44.72	44.79	43.69	44.04	123797
2013-04-03	44.16	44.32	43.55	43.70	179686
2013-04-04	43.69	43.69	42.42	42.81	418723
2013-04-05	42.31	42.31	41.60	41.87	127412
2013-04-08	41.99	42.24	41.33	42.22	93771
2013-04-09	42.35	42.35	41.37	41.62	90500
2013-04-10	41.83	43.21	41.76	43.07	190770
2013-04-11	43.05	43.41	42.69	43.30	128228
2013-04-12	42.91	43.12	42.54	42.57	87442
2013-04-15	42.32	42.38	41.62	41.78	246215
2013-04-16	42.21	43.26	42.20	43.19	206444
2013-04-17	42.92	42.92	42.21	42.69	208154
2013-04-18	42.73	42.98	42.12	42.67	169965
2013-04-19	42.72	43.05	42.23	43.01	130293
2013-04-22	43.10	43.37	42.33	43.33	136675
2013-04-23	43.67	44.12	43.17	44.00	115231
2013-04-24	43.86	44.16	43.52	44.00	145158
2013-04-25	45.38	45.38	44.03	44.28	202739
2013-04-26	44.11	44.32	44.08	44.18	280930
2013-04-29	44.34	45.56	44.17	45.11	289951
2013-04-30	45.12	46.75	45.04	46.58	330882
2013-05-01	46.27	46.43	45.35	45.55	421786
2013-05-02	45.65	46.67	45.42	46.29	188939
2013-05-03	46.57	48.13	46.50	47.48	316558
2013-05-06	47.27	48.12	47.06	47.90	243413
2013-05-07	48.00	48.57	47.80	48.19	218398
2013-05-08	48.04	48.47	47.96	48.32	197048
2013-05-09	48.13	48.36	47.83	48.17	234550
2013-05-10	48.33	49.14	48.20	48.75	197451
2013-05-13	48.76	48.98	48.33	48.47	127911
2013-05-14	48.45	49.40	48.36	49.31	233883
2013-05-15	49.30	50.23	49.05	49.83	212185
2013-05-16	49.82	50.84	49.77	50.17	199130
2013-05-17	50.54	50.93	50.25	50.76	223808
2013-05-20	50.48	50.82	49.52	49.80	201703
2013-05-21	49.72	50.23	49.67	50.01	96028
2013-05-22	49.96	50.76	49.06	49.29	199677
2013-05-23	48.90	49.69	48.90	49.21	180782
2013-05-24	48.81	49.14	48.50	49.12	78225
2013-05-28	49.83	50.20	49.42	49.77	153651
2013-05-29	49.30	49.87	49.12	49.70	148433
2013-05-30	49.92	50.65	49.74	49.94	131738
2013-05-31	49.60	49.60	49.05	49.08	207760
2013-06-03	49.22	49.34	48.22	49.04	245333
2013-06-04	49.14	50.16	48.57	49.08	166829
2013-06-05	49.00	49.06	47.80	48.02	213092
2013-06-06	48.08	48.66	47.52	48.39	144464
2013-06-07	48.49	48.86	47.95	48.79	308695
2013-06-10	49.04	49.04	48.44	48.78	160600
2013-06-11	48.03	48.29	47.67	47.72	154301
2013-06-12	47.92	47.99	46.86	47.12	118012
2013-06-13	47.03	48.01	46.89	47.77	132486
2013-06-14	47.74	48.00	47.04	47.17	87337
2013-06-17	47.67	47.67	46.83	47.09	147247
2013-06-18	47.05	47.66	46.88	47.34	151914
2013-06-19	47.40	47.40	46.53	46.57	203554
2013-06-20	45.90	46.32	45.41	45.47	387613
2013-06-21	45.61	45.61	44.54	44.98	407738
2013-06-24	44.59	44.86	44.06	44.56	230810
2013-06-25	44.95	44.95	44.13	44.51	130457
2013-06-26	44.96	45.12	44.59	44.86	152236
2013-06-27	45.22	46.36	45.18	46.27	130340
2013-06-28	46.05	46.50	45.80	45.83	196003
2013-07-01	46.01	47.20	45.80	46.69	148521
2013-07-02	46.64	47.29	46.54	46.82	120198
2013-07-03	46.54	47.94	46.54	47.50	105412
2013-07-05	48.01	48.29	47.73	48.22	83284
2013-07-08	48.18	48.35	47.70	48.09	286370
2013-07-09	48.18	48.35	47.85	48.14	123078
2013-07-10	48.00	48.20	47.83	48.13	115169
2013-07-11	48.47	48.75	47.91	48.33	131897
2013-07-12	48.25	48.56	48.11	48.51	161801
2013-07-15	48.49	49.52	48.49	49.49	135318
2013-07-16	49.50	49.83	49.33	49.50	115785
2013-07-17	49.61	49.92	49.49	49.63	69541
2013-07-18	49.67	50.71	49.67	50.43	78775
2013-07-19	50.16	50.67	50.09	50.37	203655
2013-07-22	50.42	50.98	50.42	50.64	122594
2013-07-23	50.71	50.85	50.12	50.42	263222
2013-07-24	50.69	50.70	49.95	50.16	91596
2013-07-25	50.16	51.21	50.16	51.17	147215
2013-07-26	50.69	51.26	50.10	50.44	152308
2013-07-29	50.22	50.54	49.63	49.79	130489
2013-07-30	50.00	50.46	49.62	50.13	120126
2013-07-31	50.24	50.51	48.68	49.96	245560
2013-08-01	50.51	53.81	50.51	51.91	428998
2013-08-02	50.92	51.88	50.92	51.72	161978
2013-08-05	51.60	52.69	51.50	52.18	177430
2013-08-06	51.93	51.95	51.57	51.77	93619
2013-08-07	51.68	52.08	51.55	51.72	92661
2013-08-08	51.78	52.14	51.35	51.88	61788
2013-08-09	51.79	52.27	51.63	51.87	55750
2013-08-12	51.54	52.69	51.54	52.45	109054
2013-08-13	52.58	52.95	52.03	52.79	148855
2013-08-14	52.73	52.85	52.39	52.49	170471
2013-08-15	51.82	52.15	51.67	51.84	192660
2013-08-16	51.90	52.16	51.74	51.80	118040
2013-08-19	51.71	51.77	51.22	51.27	89410
2013-08-20	51.20	52.19	51.19	51.81	64681
2013-08-21	51.61	52.42	51.20	51.80	114362
2013-08-22	51.82	52.77	51.82	52.59	84250
2013-08-23	52.64	52.67	52.25	52.40	126959
2013-08-26	52.35	52.99	52.15	52.65	130922
2013-08-27	51.88	51.93	50.87	51.17	225316
2013-08-28	51.02	51.43	50.75	50.85	137972
2013-08-29	50.75	51.30	50.72	50.99	98686
2013-08-30	50.83	50.83	50.00	50.08	168902
2013-09-03	50.84	50.97	48.58	49.33	361225
2013-09-04	49.28	50.33	48.97	50.22	174039
2013-09-05	50.06	50.68	49.60	50.30	112241
2013-09-06	50.46	50.82	49.56	50.30	108353
2013-09-09	50.43	51.59	50.43	51.30	98132
2013-09-10	51.50	52.58	51.19	52.56	107699
2013-09-11	52.55	53.59	52.48	53.46	185718
2013-09-12	53.29	53.44	52.40	52.41	116425
2013-09-13	52.56	53.01	52.08	52.43	65083
2013-09-16	52.90	53.00	52.41	52.54	81514
2013-09-17	52.53	53.48	52.38	53.43	104276
2013-09-18	53.28	54.82	53.14	54.42	107441
2013-09-19	54.34	54.55	53.80	53.93	97893
2013-09-20	53.73	54.90	53.73	53.84	271019
2013-09-23	53.75	54.27	53.75	53.92	128805
2013-09-24	54.09	55.12	53.76	54.91	147123
2013-09-25	54.91	55.58	54.75	55.19	131508
2013-09-26	55.22	55.80	54.88	55.29	75309
2013-09-27	54.80	55.61	54.80	55.22	106940
2013-09-30	54.76	55.54	54.54	55.28	146126
2013-10-01	55.23	56.35	54.87	55.28	295685
2013-10-02	54.98	55.71	54.59	55.54	110829
2013-10-03	55.39	55.41	54.14	55.01	209245
2013-10-04	54.88	55.74	54.77	55.41	84664
2013-10-07	54.94	56.36	54.94	55.86	221810
2013-10-08	55.69	56.48	55.37	55.65	225502
2013-10-09	55.88	55.99	55.07	55.36	119878
2013-10-10	55.97	56.75	55.44	56.62	126726
2013-10-11	56.32	57.58	56.32	57.33	129589
2013-10-14	53.70	55.39	52.90	54.67	420266
2013-10-15	54.37	55.00	54.21	54.50	131322
2013-10-16	54.75	55.74	54.67	54.97	170808
2013-10-17	54.56	55.16	54.31	55.00	189118
2013-10-18	55.47	56.83	55.34	56.76	246061
2013-10-21	56.68	57.68	56.43	57.35	129899
2013-10-22	57.51	58.19	57.49	57.65	93040
2013-10-23	57.44	57.52	56.84	56.88	109808
2013-10-24	57.10	57.88	57.10	57.27	113214
2013-10-25	57.55	57.95	57.12	57.15	113620
2013-10-28	57.21	57.49	56.86	57.22	171532
2013-10-29	57.38	57.95	57.19	57.86	95527
2013-10-30	57.81	57.91	56.67	56.72	198718
2013-10-31	56.00	59.65	56.00	57.28	234464
2013-11-01	57.18	57.43	56.17	56.69	166760
2013-11-04	56.68	57.43	56.44	57.30	105936
2013-11-05	56.91	57.12	55.78	56.37	104633
2013-11-06	56.68	56.68	55.42	55.47	160896
2013-11-07	55.56	55.90	54.33	54.37	273682
2013-11-08	54.31	55.60	54.31	55.57	173464
2013-11-11	55.49	56.70	55.06	55.66	151278
2013-11-12	55.46	56.84	55.19	56.73	144983
2013-11-13	56.45	57.43	56.23	57.19	115891
2013-11-14	57.27	57.27	56.50	56.86	37535
2013-11-15	56.78	57.72	56.31	57.59	123061
2013-11-18	57.51	58.51	57.36	57.66	192404
2013-11-19	57.52	58.06	57.18	57.40	119817
2013-11-20	57.61	58.07	57.33	57.71	98546
2013-11-21	57.95	58.74	57.00	58.70	110764
2013-11-22	58.80	58.80	57.81	58.15	131145
2013-11-25	58.50	58.78	58.06	58.50	160002
2013-11-26	58.28	59.27	58.14	58.94	102516
2013-11-27	59.09	59.18	58.72	59.04	78547
2013-11-29	58.84	59.42	58.52	59.01	69168
2013-12-02	58.94	59.54	58.13	58.21	131924
2013-12-03	58.02	58.64	58.02	58.38	147035
2013-12-04	57.99	58.84	57.44	58.42	113049
2013-12-05	58.23	59.01	57.95	58.72	171180
2013-12-06	59.21	60.07	58.87	59.62	152282
2013-12-09	59.62	59.62	57.95	58.21	163211
2013-12-10	57.98	58.74	57.45	57.69	222196
2013-12-11	57.91	58.07	56.42	56.54	157861
2013-12-12	56.53	57.47	56.20	56.79	159823
2013-12-13	57.08	57.68	56.89	57.00	227198
2013-12-16	57.12	59.46	57.12	59.27	284209
2013-12-17	58.82	58.89	57.90	58.23	200520
2013-12-18	58.35	60.16	58.35	60.13	218302
2013-12-19	59.89	60.42	59.30	60.15	180512
2013-12-20	60.24	61.87	60.24	61.76	444556
2013-12-23	62.17	62.69	61.64	62.58	129036
2013-12-24	62.46	63.09	62.44	62.79	64629
2013-12-26	63.03	63.48	62.46	62.79	95261
2013-12-27	63.13	63.44	62.47	62.80	143416
2013-12-30	62.56	63.30	62.40	62.97	97584
2013-12-31	63.28	63.28	62.55	62.84	99309
2014-01-02	62.49	62.49	60.84	61.57	184947
2014-01-03	61.55	61.87	60.89	61.59	234462
2014-01-06	61.68	61.91	61.13	61.16	132704
2014-01-07	61.49	61.72	60.66	61.15	193502
2014-01-08	61.16	61.25	60.54	60.93	167309
2014-01-09	61.31	61.31	60.31	60.99	92381
2014-01-10	61.00	61.04	60.25	60.87	155947
2014-01-13	60.55	60.77	59.20	59.52	134867
2014-01-14	60.04	60.55	59.60	60.00	126135
2014-01-15	60.00	60.51	59.85	60.20	108657
2014-01-16	60.19	60.29	59.80	60.00	143170
2014-01-17	59.96	60.23	59.93	60.00	310149
2014-01-21	60.47	60.61	59.68	59.95	129190
2014-01-22	59.99	60.00	59.39	60.00	157068
2014-01-23	59.86	59.86	56.65	57.71	315280
2014-01-24	57.52	58.14	56.58	56.70	256452
2014-01-27	56.88	56.88	55.43	55.46	173227
2014-01-28	55.56	55.73	55.05	55.24	278654
2014-01-29	54.74	55.40	53.82	53.92	160266
2014-01-30	54.26	55.08	53.93	54.53	163216
2014-01-31	53.91	54.80	53.91	54.36	177751
2014-02-03	54.25	54.37	52.09	52.14	369871
2014-02-04	52.23	52.68	51.70	52.20	274642
2014-02-05	51.72	52.06	50.75	51.54	267883
2014-02-06	51.58	51.94	50.87	51.44	210951
2014-02-07	51.54	52.13	50.93	51.00	257989
2014-02-10	50.95	51.73	50.26	51.71	213614
2014-02-11	51.67	52.98	51.67	52.59	188566
2014-02-12	52.50	53.00	52.35	52.77	169811
2014-02-13	52.77	53.86	52.13	53.48	219981
2014-02-14	53.46	53.69	52.74	53.41	130394
2014-02-18	53.40	53.82	52.65	52.97	218459
2014-02-19	52.65	53.20	52.55	52.77	164727
2014-02-20	52.69	53.32	52.69	53.13	192934
2014-02-21	53.20	53.32	52.91	52.96	173395
2014-02-24	52.99	53.75	52.99	53.43	191863
2014-02-25	53.45	53.48	52.90	53.10	118660
2014-02-26	53.09	53.36	52.55	52.82	199287
2014-02-27	52.60	53.45	52.47	53.15	262721
2014-02-28	53.28	54.10	53.25	53.73	165217
2014-03-03	53.05	54.01	52.85	53.07	183698
2014-03-04	54.00	54.80	53.88	53.96	347054
2014-03-05	53.87	54.29	53.40	53.63	150566
2014-03-06	53.79	53.88	53.26	53.41	166750
2014-03-07	53.56	53.86	53.28	53.65	157580
2014-03-10	53.54	54.85	52.62	53.12	279101
2014-03-11	52.99	54.22	52.71	53.88	196965
2014-03-12	53.63	54.10	53.27	53.72	200069
2014-03-13	53.83	54.03	52.49	52.66	150127
2014-03-14	52.40	53.49	52.28	52.72	132038
2014-03-17	53.08	53.77	53.08	53.29	131071
2014-03-18	53.39	55.00	53.39	55.00	175037
2014-03-19	54.79	55.24	54.08	54.54	258209
2014-03-20	54.42	54.98	54.42	54.79	143849
2014-03-21	55.26	55.77	54.72	54.75	299999
2014-03-24	54.98	54.98	54.36	54.77	185721
2014-03-25	55.08	55.27	54.42	54.80	129189
2014-03-26	55.24	55.24	54.05	54.31	220207
2014-03-27	54.32	54.85	53.94	54.31	212647
2014-03-28	54.32	55.20	54.17	54.31	171401
2014-03-31	54.57	55.62	54.26	55.32	207592
2014-04-01	55.48	56.39	55.26	56.28	220659
2014-04-02	56.27	56.42	55.51	55.99	116827
2014-04-03	55.86	56.53	54.88	55.07	101551
2014-04-04	55.47	55.47	53.73	53.80	217311
2014-04-07	53.66	54.44	52.95	53.48	240586
2014-04-08	53.47	53.99	53.03	53.60	166830
2014-04-09	53.68	54.13	53.42	54.01	156936
2014-04-10	53.79	53.91	53.02	53.53	306225
2014-04-11	52.99	53.26	51.21	51.42	179104
2014-04-14	52.06	52.37	51.22	51.65	163577
2014-04-15	51.69	51.85	50.49	51.56	188227
2014-04-16	51.80	52.51	51.45	52.22	162754
2014-04-17	52.07	53.67	52.06	53.39	174556
2014-04-21	53.47	53.63	53.01	53.45	96214
2014-04-22	53.45	54.32	53.34	54.18	113468
2014-04-23	53.92	54.54	53.67	54.35	128242
2014-04-24	54.91	55.17	53.53	54.25	154456
2014-04-25	54.22	59.30	54.22	57.41	348706
2014-04-28	57.85	58.70	57.12	58.26	237013
2014-04-29	58.61	58.88	57.20	57.34	272568
2014-04-30	57.06	57.68	56.55	57.20	218036
2014-05-01	57.30	57.53	56.14	56.56	222825
2014-05-02	56.62	57.75	56.54	56.90	156808
2014-05-05	56.42	56.83	55.89	56.43	162456
2014-05-06	56.11	56.36	55.39	55.59	153991
2014-05-07	55.83	56.43	55.16	56.36	188827
2014-05-08	56.31	57.00	55.82	55.98	172247
2014-05-09	55.64	56.87	55.49	56.80	170544
2014-05-12	56.97	58.71	56.97	58.27	205990
2014-05-13	58.25	58.25	56.35	56.44	196458
2014-05-14	56.33	56.33	54.78	54.95	176490
2014-05-15	54.84	54.85	53.66	54.27	200621
2014-05-16	54.14	55.68	53.54	55.59	178331
2014-05-19	55.28	57.28	55.27	57.13	201484
2014-05-20	56.85	56.85	55.52	56.15	242332
2014-05-21	56.26	56.99	56.02	56.58	120552
2014-05-22	56.58	56.74	56.34	56.58	126061
2014-05-23	56.43	57.53	55.83	57.16	220956
2014-05-27	57.57	57.90	57.24	57.82	215627
2014-05-28	57.99	59.26	57.95	59.01	324543
2014-05-29	59.09	59.88	59.09	59.50	256521
2014-05-30	59.65	59.72	58.67	58.90	180195
2014-06-02	58.97	59.21	58.46	58.48	183848
2014-06-03	58.31	58.59	57.72	58.03	259503
2014-06-04	57.73	57.98	57.37	57.54	217428
2014-06-05	57.50	58.14	57.36	58.12	294558
2014-06-06	58.56	59.10	58.01	58.60	440897
2014-06-09	58.49	59.67	58.40	59.49	320232
2014-06-10	59.37	59.77	58.96	59.60	203707
2014-06-11	59.35	60.00	59.10	59.64	208541
2014-06-12	59.46	59.82	58.83	59.30	252154
2014-06-13	59.51	60.07	59.33	59.54	142205
2014-06-16	59.40	59.96	59.04	59.80	246732
2014-06-17	59.78	61.15	59.73	59.87	453054
2014-06-18	59.83	60.37	59.38	60.30	245187
2014-06-19	60.36	60.87	59.89	60.54	212679
2014-06-20	60.42	61.53	60.14	61.43	410930
2014-06-23	61.51	61.95	61.04	61.17	219419
2014-06-24	61.12	61.94	60.65	61.64	263772
2014-06-25	61.30	62.12	61.20	62.05	209554
2014-06-26	61.98	62.51	61.49	62.11	192642
2014-06-27	61.65	63.16	61.65	62.92	442511
2014-06-30	62.93	63.87	62.30	63.76	281683
2014-07-01	64.00	65.61	63.76	64.88	474214
2014-07-02	64.89	65.62	64.71	64.86	281772
2014-07-03	65.10	65.45	64.79	64.87	197669
2014-07-07	64.78	64.78	63.86	63.93	250486
2014-07-08	63.91	63.91	62.86	62.99	413275
2014-07-09	63.22	63.50	62.69	63.42	282395
2014-07-10	62.39	63.55	62.34	63.23	218500
2014-07-11	63.15	63.62	63.02	63.29	137477
2014-07-14	63.76	64.17	63.24	63.41	216699
2014-07-15	63.31	63.52	62.59	63.18	306594
2014-07-16	63.54	64.05	62.79	62.94	366757
2014-07-17	62.74	63.13	61.96	62.02	225640
2014-07-18	61.95	62.62	61.94	62.49	282193
2014-07-21	62.18	62.65	61.86	62.32	229743
2014-07-22	62.72	63.76	62.72	63.03	309661
2014-07-23	63.03	63.27	62.45	63.04	245230
2014-07-24	63.21	63.45	62.61	62.80	208713
2014-07-25	60.08	60.82	58.44	58.51	372109
2014-07-28	58.51	58.51	57.67	58.15	241159
2014-07-29	58.20	59.35	58.20	58.56	259542
2014-07-30	59.03	59.09	58.42	58.85	171427
2014-07-31	58.05	58.81	57.13	57.15	214155
2014-08-01	57.28	57.34	55.35	55.78	426944
2014-08-04	56.00	56.16	55.31	56.13	293018
2014-08-05	55.85	56.18	54.38	54.93	319919
2014-08-06	54.76	55.75	54.44	55.55	220909
2014-08-07	55.62	55.77	54.82	54.89	175901
2014-08-08	54.87	55.35	54.60	54.90	649157
2014-08-11	55.20	56.23	54.96	56.05	238761
2014-08-12	55.92	56.25	55.28	55.46	174275
2014-08-13	55.67	56.11	55.60	55.92	93713
2014-08-14	55.91	56.20	55.53	55.66	89085
2014-08-15	56.06	56.16	54.77	55.43	167772
2014-08-18	56.00	56.67	55.98	56.22	93900
2014-08-19	56.16	56.44	55.90	56.06	133868
2014-08-20	55.93	56.05	54.83	55.66	376729
2014-08-21	55.85	58.54	55.84	58.45	437462
2014-08-22	58.38	58.58	57.08	57.10	255582
2014-08-25	57.52	57.55	56.92	57.18	146351
2014-08-26	57.17	57.56	56.25	57.34	148148
2014-08-27	57.22	57.30	56.67	56.97	213497
2014-08-28	56.91	57.85	56.72	57.55	200879
2014-08-29	57.67	58.25	57.41	58.17	341292
2014-09-02	58.30	59.44	58.15	59.41	302303
2014-09-03	59.68	59.76	59.22	59.46	262937
2014-09-04	59.45	60.05	59.17	59.26	118678
2014-09-05	59.11	60.04	58.97	60.04	140039
2014-09-08	59.74	60.12	59.38	59.94	175799
2014-09-09	59.72	59.88	59.06	59.52	224765
2014-09-10	59.40	61.49	59.40	61.27	278836
2014-09-11	60.80	61.19	60.45	60.83	207230
2014-09-12	60.81	60.81	59.51	60.21	113352
2014-09-15	60.36	60.53	59.44	59.64	100809
2014-09-16	59.62	60.09	58.98	59.49	170100
2014-09-17	59.65	59.65	58.99	59.21	114724
2014-09-18	59.27	59.57	58.85	58.98	153175
2014-09-19	58.99	59.33	57.89	57.97	410808
2014-09-22	57.84	57.84	57.04	57.23	143744
2014-09-23	57.00	57.21	56.00	56.07	131129
2014-09-24	56.05	56.52	55.69	56.32	130042
2014-09-25	56.05	56.12	54.90	55.11	166818
2014-09-26	55.14	55.79	54.98	55.65	98903
2014-09-29	55.13	55.75	55.13	55.46	116372
2014-09-30	55.38	55.58	54.94	55.10	281902
2014-10-01	55.31	55.88	54.85	55.14	358165
2014-10-02	55.14	55.73	54.75	55.26	180179
2014-10-03	55.76	55.79	55.25	55.55	206815
2014-10-06	55.64	55.66	55.00	55.00	113135
2014-10-07	54.56	54.84	53.99	53.99	163576
2014-10-08	54.05	55.42	53.91	55.36	157005
2014-10-09	55.17	55.27	53.85	54.25	197752
2014-10-10	54.02	54.93	53.71	53.90	159126
2014-10-13	53.93	54.83	53.36	53.89	184578
2014-10-14	54.36	55.39	54.12	54.32	172292
2014-10-15	53.48	55.28	53.09	54.86	189516
2014-10-16	53.99	54.66	53.45	54.58	278791
2014-10-17	55.08	56.54	54.21	54.61	266771
2014-10-20	54.37	56.15	54.37	56.13	107524
2014-10-21	56.50	57.40	56.46	57.23	105097
2014-10-22	57.54	57.58	56.28	56.30	67449
2014-10-23	56.89	57.13	56.26	57.02	126622
2014-10-24	57.02	57.23	56.58	56.92	116235
2014-10-27	56.86	58.04	56.42	57.99	79632
2014-10-28	58.22	59.40	58.22	59.39	151623
2014-10-29	59.39	60.40	59.16	60.15	136905
2014-10-30	59.82	61.69	59.82	61.38	152351
2014-10-31	62.52	62.76	62.22	62.30	184265
2014-11-03	62.45	63.25	62.19	62.46	156017
2014-11-04	62.45	62.98	62.12	62.24	118338
2014-11-05	62.69	62.77	60.95	61.14	216932
2014-11-06	61.22	62.24	61.22	61.75	203501
2014-11-07	66.70	73.34	65.37	70.34	967562
2014-11-10	70.50	71.04	70.04	70.73	332791
2014-11-11	70.56	72.03	70.35	71.84	313356
2014-11-12	71.51	72.60	71.25	71.75	280329
2014-11-13	71.97	72.12	71.71	71.90	34418
2014-11-14	71.81	72.03	71.38	71.44	200399
2014-11-17	71.32	72.06	70.89	71.51	222722
2014-11-18	71.63	72.11	71.63	71.78	214141
2014-11-19	71.75	72.05	70.90	71.68	167502
2014-11-20	71.15	72.01	71.09	72.00	166265
2014-11-21	72.73	73.12	71.93	71.98	200419
2014-11-24	72.00	72.77	71.95	72.01	447775
2014-11-25	71.76	72.12	71.51	71.74	349997
2014-11-26	71.93	72.08	71.30	71.93	351524
2014-11-28	71.97	73.15	71.32	71.78	153172
2014-12-01	71.41	73.32	71.36	72.37	201281
2014-12-02	72.32	73.37	72.08	72.91	119807
2014-12-03	73.00	73.90	72.60	73.34	119423
2014-12-04	73.14	73.72	72.50	72.96	99501
2014-12-05	72.89	73.90	72.89	73.20	110750
2014-12-08	73.13	73.33	71.80	72.06	135236
2014-12-09	71.14	73.42	71.14	73.24	214386
2014-12-10	73.08	73.79	71.90	71.95	147199
2014-12-11	72.28	73.71	72.24	72.52	114961
2014-12-12	71.86	72.54	71.10	71.16	119697
2014-12-15	71.40	71.87	69.97	69.98	216480
2014-12-16	69.51	69.51	67.67	67.74	486320
2014-12-17	67.26	68.97	66.94	68.40	501733
2014-12-18	69.18	70.96	68.88	70.84	509939
2014-12-19	70.85	72.12	70.60	71.82	405911
2014-12-22	71.93	72.28	71.26	71.90	147394
2014-12-23	72.00	72.55	71.84	72.45	148974
2014-12-24	72.50	73.70	72.26	72.85	59017
2014-12-26	73.35	73.76	72.92	73.03	73704
2014-12-29	73.10	74.06	72.69	73.46	70894
2014-12-30	73.43	73.77	72.93	73.24	60840
2014-12-31	73.58	74.39	72.23	72.30	127158
2015-01-02	72.61	73.38	71.16	72.17	115922
2015-01-05	71.67	72.55	70.77	71.36	170952
2015-01-06	71.46	71.74	69.67	70.05	154643
2015-01-07	70.43	70.82	69.44	70.49	161471
2015-01-08	71.10	72.85	70.86	72.72	353236
2015-01-09	72.75	72.75	71.72	71.83	135388
2015-01-12	72.05	72.23	70.63	70.96	157338
2015-01-13	71.68	73.77	71.19	72.16	157474
2015-01-14	71.42	73.21	71.29	72.60	159243
2015-01-15	72.92	73.20	70.82	71.81	147668
2015-01-16	71.41	74.07	71.41	73.89	164864
2015-01-20	73.89	74.33	72.04	73.58	137920
2015-01-21	74.77	78.75	74.68	78.02	381786
2015-01-22	78.76	80.47	77.66	79.46	336575
2015-01-23	79.60	79.78	78.76	78.82	194797
2015-01-26	78.81	79.08	77.82	78.67	229073
2015-01-27	77.66	79.93	77.49	79.28	370529
2015-01-28	80.06	80.22	78.48	78.71	482919
2015-01-29	79.03	79.23	76.99	78.22	265882
2015-01-30	76.95	76.95	70.29	71.35	951326
2015-02-02	72.46	76.44	72.37	76.41	585246
2015-02-03	76.56	77.41	75.45	77.20	373912
2015-02-04	77.12	78.82	76.49	78.01	203071
2015-02-05	78.02	79.43	77.69	78.39	204873
2015-02-06	78.34	79.46	77.66	78.05	181394
2015-02-09	77.57	78.39	76.99	77.51	245081
2015-02-10	78.36	78.38	77.35	78.02	163956
2015-02-11	77.93	78.68	77.47	78.53	128310
2015-02-12	78.94	80.60	78.55	80.50	162707
2015-02-13	80.75	82.16	79.80	82.00	222848
2015-02-17	81.97	82.30	80.90	81.52	221752
2015-02-18	81.18	82.19	81.18	81.96	174703
2015-02-19	81.59	82.17	81.30	81.83	195941
2015-02-20	81.83	83.09	80.68	82.59	143353
2015-02-23	82.60	82.60	81.55	82.48	229902
2015-02-24	82.54	83.35	82.10	83.31	186711
2015-02-25	83.10	84.40	82.94	84.24	235116
2015-02-26	84.06	85.47	83.95	85.11	224372
2015-02-27	85.00	85.81	84.47	85.12	259985
2015-03-02	85.09	87.15	85.02	87.12	277878
2015-03-03	87.13	87.40	85.26	86.00	343039
2015-03-04	85.51	86.28	83.98	85.00	344165
2015-03-05	85.03	85.58	84.28	85.00	151865
2015-03-06	84.19	85.11	84.14	84.64	193030
2015-03-09	85.06	85.34	84.13	84.68	140586
2015-03-10	83.72	84.28	82.79	83.02	254615
2015-03-11	83.10	83.83	82.55	83.72	181397
2015-03-12	84.39	86.00	83.98	85.88	199581
2015-03-13	85.76	85.76	82.73	84.03	184564
2015-03-16	84.51	85.24	84.00	84.70	233172
2015-03-17	83.89	84.76	83.29	84.17	228049
2015-03-18	84.24	85.77	82.60	85.59	176846
2015-03-19	85.14	86.89	85.14	86.49	162537
2015-03-20	87.05	88.52	86.65	88.05	346368
2015-03-23	87.74	88.44	87.04	87.42	275916
2015-03-24	87.68	88.25	86.89	87.19	225266
2015-03-25	87.08	87.84	84.79	85.11	217307
2015-03-26	85.19	86.66	84.66	85.85	149841
2015-03-27	85.78	86.77	85.32	86.75	183621
2015-03-30	87.13	89.01	86.75	88.84	222810
2015-03-31	88.10	89.42	87.76	88.72	227701
2015-04-01	88.94	90.72	87.93	90.46	368322
2015-04-02	90.50	91.77	89.72	91.24	384837
2015-04-06	90.96	92.09	90.32	92.03	319164
2015-04-07	91.81	92.12	91.12	91.62	161881
2015-04-08	91.44	92.84	91.12	92.80	151345
2015-04-09	92.76	93.52	92.00	93.27	269029
2015-04-10	93.92	94.28	92.58	93.19	168422
2015-04-13	92.95	93.36	91.92	92.45	179919
2015-04-14	92.60	92.84	91.45	92.00	177540
2015-04-15	92.35	93.02	91.68	92.40	174665
2015-04-16	92.06	92.74	91.60	92.66	142100
2015-04-17	91.82	92.46	90.80	92.23	182419
2015-04-20	92.58	92.71	91.89	92.34	155888
2015-04-21	92.75	92.84	91.95	92.15	235295
2015-04-22	91.94	92.50	91.11	92.00	302002
2015-04-23	91.52	93.34	91.52	93.30	450087
2015-04-24	94.25	96.53	92.96	93.85	283779
2015-04-27	93.69	93.69	90.77	90.94	262523
2015-04-28	91.14	91.60	89.53	90.81	282292
2015-04-29	90.55	91.38	90.18	91.04	198658
2015-04-30	90.81	91.80	88.31	88.46	203116
2015-05-01	88.68	89.91	88.21	88.61	203315
2015-05-04	88.80	90.16	88.38	89.14	248415
2015-05-05	89.00	89.83	87.33	87.59	147485
2015-05-06	87.59	87.93	86.11	87.02	135461
2015-05-07	86.62	88.25	86.62	87.78	104686
2015-05-08	88.76	88.76	86.69	87.30	138675
2015-05-11	87.00	88.23	86.80	87.09	138546
2015-05-12	86.36	87.57	85.40	86.63	187278
2015-05-13	86.88	87.57	86.26	86.85	122733
2015-05-14	87.42	88.43	86.75	88.37	148643
2015-05-15	88.49	89.33	87.76	87.87	133840
2015-05-18	87.79	89.02	87.51	88.79	151955
2015-05-19	88.28	88.84	87.38	87.87	141806
2015-05-20	87.98	88.40	87.32	88.07	95513
2015-05-21	88.00	88.85	87.44	88.29	121742
2015-05-22	87.80	88.87	87.80	88.48	134019
2015-05-26	88.06	88.06	86.05	86.70	125692
2015-05-27	86.58	88.11	86.50	87.73	108341
2015-05-28	87.43	87.73	86.43	87.28	80603
2015-05-29	87.06	88.03	86.38	87.72	146232
2015-06-01	87.87	89.20	86.48	88.17	195703
2015-06-02	87.97	89.99	87.83	88.73	179754
2015-06-03	89.00	90.12	88.50	88.74	242518
2015-06-04	88.11	88.32	86.93	87.46	154420
2015-06-05	87.37	88.02	86.44	87.75	120594
2015-06-08	87.75	88.27	86.98	87.66	151758
2015-06-09	87.51	87.66	86.27	86.60	138337
2015-06-10	86.98	87.55	86.78	87.03	206544
2015-06-11	86.94	87.82	86.94	87.38	136317
2015-06-12	87.19	88.73	86.82	88.61	188737
2015-06-15	87.74	87.74	85.69	86.98	114575
2015-06-16	86.75	88.21	86.39	87.76	141506
2015-06-17	88.21	88.59	87.05	87.07	116260
2015-06-18	87.65	89.15	86.81	88.90	231630
2015-06-19	89.18	90.97	89.08	90.33	320294
2015-06-22	90.60	92.47	90.14	92.23	250124
2015-06-23	92.26	92.76	91.32	92.52	164988
2015-06-24	92.25	93.06	92.22	92.51	172029
2015-06-25	92.95	93.47	91.21	93.33	176389
2015-06-26	93.62	94.13	92.95	93.89	373516
2015-06-29	93.12	93.94	90.94	91.16	141707
2015-06-30	91.69	91.79	90.33	90.78	223484
2015-07-01	91.63	92.31	91.30	91.56	149014
2015-07-02	91.84	92.78	90.41	91.03	85359
2015-07-06	90.37	91.08	89.93	90.69	144306
2015-07-07	90.72	91.77	89.61	91.70	219237
2015-07-08	91.14	92.40	90.55	91.48	209151
2015-07-09	92.80	93.49	92.01	92.44	133517
2015-07-10	93.54	94.15	92.80	93.83	107409
2015-07-13	94.27	95.48	94.02	95.27	237266
2015-07-14	95.37	96.06	94.04	95.70	135842
2015-07-15	95.61	96.31	95.34	95.87	97126
2015-07-16	96.82	97.56	95.59	97.25	136855
2015-07-17	96.97	97.30	94.93	94.98	179783
2015-07-20	95.03	95.79	94.60	94.93	94464
2015-07-21	94.89	95.65	92.97	93.67	117942
2015-07-22	93.23	94.10	93.10	93.59	168610
2015-07-23	94.04	94.50	92.27	92.46	163195
2015-07-24	92.42	93.08	91.80	91.93	145781
2015-07-27	91.32	91.85	90.63	91.09	130128
2015-07-28	91.49	92.35	90.85	92.00	153111
2015-07-29	92.00	94.39	91.49	93.97	163849
2015-07-30	92.97	93.92	91.16	91.97	312107
2015-07-31	92.39	92.74	90.62	90.69	267332
2015-08-03	90.60	91.46	89.65	90.05	253581
2015-08-04	89.95	91.89	89.82	90.91	153535
2015-08-05	91.63	92.38	91.19	91.58	161402
2015-08-06	91.83	92.20	90.52	90.68	173569
2015-08-07	90.22	91.13	90.07	90.63	133715
2015-08-10	91.23	92.54	91.23	92.15	198024
2015-08-11	91.18	92.65	90.57	90.85	144372
2015-08-12	90.19	91.90	88.31	89.62	149052
2015-08-13	89.45	90.00	88.73	89.02	116945
2015-08-14	88.86	89.84	88.41	89.58	189936
2015-08-17	89.16	90.89	88.56	90.86	96760
2015-08-18	90.61	91.08	89.44	89.54	88385
2015-08-19	89.11	89.11	87.78	87.87	108672
2015-08-20	86.70	87.20	85.22	85.27	157554
2015-08-21	83.89	84.77	82.66	83.19	198102
2015-08-24	78.66	82.38	77.57	80.69	335500
2015-08-25	81.70	84.00	81.18	81.19	192333
2015-08-26	82.85	84.48	80.85	84.24	183211
2015-08-27	84.99	86.47	84.56	86.00	254460
2015-08-28	85.55	86.79	84.93	86.04	191772
2015-08-31	85.75	86.12	84.80	85.57	146890
2015-09-01	84.38	84.81	82.23	82.32	293949
2015-09-02	83.48	83.62	82.47	83.30	213407
2015-09-03	83.41	84.57	83.30	84.19	169152
2015-09-04	82.98	84.04	82.23	82.53	71606
2015-09-08	83.85	85.20	83.40	84.94	147998
2015-09-09	85.44	85.54	83.56	83.73	134458
2015-09-10	83.51	84.89	83.36	83.63	115753
2015-09-11	83.30	84.28	82.95	84.10	124220
2015-09-14	84.14	84.32	83.50	83.85	60171
2015-09-15	83.87	84.60	83.53	84.24	151018
2015-09-16	84.30	84.30	82.20	82.43	373634
2015-09-17	82.41	84.12	82.41	83.33	198171
2015-09-18	82.24	84.00	81.99	82.20	270936
2015-09-21	82.80	84.00	82.34	83.53	122398
2015-09-22	82.53	83.43	82.41	82.93	138064
2015-09-23	83.01	83.38	82.13	82.58	195392
2015-09-24	81.89	83.12	81.50	82.98	137693
2015-09-25	83.45	84.29	82.08	82.40	130603
2015-09-28	82.16	83.48	81.68	81.72	185969
2015-09-29	81.75	82.96	80.85	82.82	192618
2015-09-30	83.72	85.06	83.30	84.50	308374
2015-10-01	84.51	85.57	83.95	84.95	186686
2015-10-02	83.94	84.06	82.29	84.02	224575
2015-10-05	84.73	86.18	84.45	85.82	218888
2015-10-06	85.85	87.38	85.33	86.00	159497
2015-10-07	86.26	87.44	86.07	87.29	178229
2015-10-08	87.06	89.01	86.88	88.64	129925
2015-10-09	88.94	90.37	88.27	90.14	114609
2015-10-12	90.13	91.47	89.85	90.48	111533
2015-10-13	89.91	90.82	88.39	88.54	160523
2015-10-14	88.54	89.19	87.54	87.62	90843
2015-10-15	88.05	90.16	87.81	89.98	122002
2015-10-16	90.05	90.20	88.78	89.51	139443
2015-10-19	88.89	90.42	88.89	89.82	124894
2015-10-20	89.84	90.71	89.26	89.56	150013
2015-10-21	89.91	89.91	87.78	88.03	94921
2015-10-22	88.65	90.01	88.65	89.21	156925
2015-10-23	90.07	90.80	89.35	90.68	113899
2015-10-26	90.78	91.79	90.00	90.97	275263
2015-10-27	90.52	91.05	88.36	88.65	168407
2015-10-28	89.03	93.37	88.82	93.35	284442
2015-10-29	94.35	94.75	90.91	92.22	157167
2015-10-30	91.97	93.00	91.59	92.37	83811
2015-11-02	92.61	93.23	92.25	92.77	229221
2015-11-03	92.45	94.00	90.66	93.65	239132
2015-11-04	93.85	94.00	93.11	93.42	134853
2015-11-05	93.48	93.80	92.06	92.21	101888
2015-11-06	89.50	89.50	78.11	87.37	743238
2015-11-09	86.76	87.35	85.90	87.01	225851
2015-11-10	86.57	87.40	86.03	87.19	156519
2015-11-11	87.62	88.02	86.86	86.89	201013
2015-11-12	86.41	87.42	85.95	86.38	188710
2015-11-13	85.79	87.15	85.37	87.00	202975
2015-11-16	87.22	87.92	86.73	87.56	126130
2015-11-17	87.80	89.21	87.25	87.76	142039
2015-11-18	87.85	90.86	87.50	89.70	276666
2015-11-19	89.79	91.00	89.79	90.04	290076
2015-11-20	90.49	91.63	90.38	91.58	175770
2015-11-23	91.26	92.34	91.26	92.13	88091
2015-11-24	91.37	93.03	91.13	92.84	115386
2015-11-25	92.83	94.89	92.83	94.59	145239
2015-11-27	94.61	95.35	94.05	94.85	82091
2015-11-30	95.15	95.40	94.70	95.25	138387
2015-12-01	95.39	96.18	95.13	95.89	102690
2015-12-02	95.88	96.06	94.57	94.85	68249
2015-12-03	95.01	95.01	91.91	92.10	120991
2015-12-04	92.10	94.01	92.05	93.64	143214
2015-12-07	93.61	93.95	91.80	91.99	120925
2015-12-08	91.08	92.90	91.03	91.91	154849
2015-12-09	91.44	92.08	88.78	89.11	196986
2015-12-10	89.27	91.08	89.26	90.72	275520
2015-12-11	89.31	90.80	89.24	89.61	355013
2015-12-14	89.49	90.88	89.49	89.92	279778
2015-12-15	90.49	92.47	90.27	91.53	147340
2015-12-16	92.00	92.94	91.17	92.85	136370
2015-12-17	93.49	94.75	92.82	92.90	125067
2015-12-18	92.70	93.69	91.48	91.75	330170
2015-12-21	92.23	92.91	91.80	92.84	99748
2015-12-22	93.16	94.20	92.78	94.00	129205
2015-12-23	94.38	94.84	93.90	94.75	116448
2015-12-24	94.78	95.51	94.46	95.10	42462
2015-12-28	94.78	95.84	94.42	95.83	121665
2015-12-29	96.34	97.00	95.50	96.43	132375
2015-12-30	96.55	96.85	95.40	95.45	104037
2015-12-31	95.21	96.28	94.16	94.18	161568
2016-01-04	93.33	93.43	91.33	93.06	318687
2016-01-05	93.11	94.54	92.81	94.00	204385
2016-01-06	92.76	94.66	91.98	94.00	350581
2016-01-07	92.32	93.69	91.41	91.46	258478
2016-01-08	91.85	92.03	88.63	88.96	278270
2016-01-11	89.31	89.79	88.50	89.34	229030
2016-01-12	89.99	90.21	86.75	88.38	446432
2016-01-13	88.75	88.78	83.31	84.38	285350
2016-01-14	84.56	86.15	82.43	85.48	425477
2016-01-15	83.13	85.60	83.06	85.49	409797
2016-01-19	86.41	86.70	84.18	85.31	262096
2016-01-20	84.20	86.28	82.73	85.25	285036
2016-01-21	85.52	85.62	80.20	81.01	504721
2016-01-22	81.99	84.10	81.99	83.97	369982
2016-01-25	83.45	83.81	80.80	81.08	290988
2016-01-26	81.72	84.39	81.67	84.06	203254
2016-01-27	83.43	84.05	81.74	82.05	181669
2016-01-28	82.95	82.95	81.55	82.34	140669
2016-01-29	87.56	98.96	85.81	95.57	960822
2016-02-01	94.93	98.43	94.65	95.56	427165
2016-02-02	94.50	96.49	93.72	96.09	379520
2016-02-03	97.05	97.16	94.64	96.65	319988
2016-02-04	96.43	96.87	95.01	95.91	276644
2016-02-05	95.51	96.08	93.54	94.33	290437
2016-02-08	93.07	93.07	90.62	92.37	334094
2016-02-09	91.48	93.27	90.35	91.38	255667
2016-02-10	92.09	94.19	91.54	92.47	317658
2016-02-11	90.72	92.32	90.39	91.42	262758
2016-02-12	92.78	93.70	91.78	93.01	202697
2016-02-16	94.34	94.41	93.42	93.98	266420
2016-02-17	94.52	95.01	93.70	94.35	236675
2016-02-18	94.32	94.86	92.29	92.91	296113
2016-02-19	92.79	94.00	92.70	93.00	261610
2016-02-22	93.76	95.35	93.64	94.92	193311
2016-02-23	94.68	95.00	94.38	94.55	178391
2016-02-24	93.82	95.76	93.82	95.59	214767
2016-02-25	95.91	98.79	95.30	98.58	314745
2016-02-26	98.25	99.00	96.15	96.66	218643
2016-02-29	96.66	99.92	96.66	99.52	506896
2016-03-01	100.00	102.91	99.73	102.63	335547
2016-03-02	102.22	102.97	101.77	102.90	178097
2016-03-03	102.69	102.69	101.40	102.18	197559
2016-03-04	102.27	102.27	100.64	101.26	232245
2016-03-07	100.57	101.40	99.42	100.16	169232
2016-03-08	99.50	99.50	97.79	97.89	144921
2016-03-09	98.13	98.48	97.35	97.75	130873
2016-03-10	98.17	101.18	97.78	99.29	307366
2016-03-11	100.05	100.86	98.63	99.92	117887
2016-03-14	99.71	100.57	99.01	100.28	109175
2016-03-15	99.72	100.80	99.20	99.45	85182
2016-03-16	99.23	102.35	99.23	102.33	156528
2016-03-17	102.08	104.49	100.85	104.02	201702
2016-03-18	104.53	105.06	103.33	104.34	294568
2016-03-21	103.95	104.37	103.05	104.13	84196
2016-03-22	104.14	106.64	104.14	104.61	191845
2016-03-23	102.39	102.60	99.40	100.59	351699
2016-03-24	100.25	101.60	99.96	101.00	140364
2016-03-28	101.70	101.84	100.35	100.65	195566
2016-03-29	100.42	106.00	100.42	105.39	314739
2016-03-30	105.69	106.00	103.93	105.06	148579
2016-03-31	104.89	106.48	104.89	106.09	241270
2016-04-01	105.09	109.19	104.96	108.80	331347
2016-04-04	108.55	109.16	104.53	104.86	166941
2016-04-05	104.34	106.71	104.19	105.41	247741
2016-04-06	105.35	106.75	104.84	105.94	153666
2016-04-07	105.41	105.68	103.74	104.42	151393
2016-04-08	105.05	106.21	104.46	104.86	89456
2016-04-11	105.19	105.73	103.31	103.33	97377
2016-04-12	103.16	105.21	102.77	104.16	146285
2016-04-13	105.03	106.40	104.11	106.28	170271
2016-04-14	106.38	106.79	105.44	106.11	128083
2016-04-15	105.59	107.25	104.39	106.23	186124
2016-04-18	105.89	107.20	105.51	106.79	132797
2016-04-19	107.29	108.19	107.19	107.44	159969
2016-04-20	107.84	108.30	106.57	107.99	126906
2016-04-21	107.88	109.25	107.06	107.18	154825
2016-04-22	106.79	107.27	104.78	105.44	228168
2016-04-25	104.78	105.60	104.49	105.16	137839
2016-04-26	105.00	105.92	104.31	105.40	216059
2016-04-27	105.66	107.10	104.74	105.43	203304
2016-04-28	104.76	107.82	104.43	106.55	239905
2016-04-29	106.09	106.91	105.50	106.71	159160
2016-05-02	107.00	109.03	106.17	108.96	231357
2016-05-03	108.32	108.95	104.43	104.96	160547
2016-05-04	104.27	105.10	103.89	104.34	172393
2016-05-05	106.32	107.29	104.20	106.13	294161
2016-05-06	105.37	106.84	104.42	106.02	132331
2016-05-09	106.31	108.93	106.31	107.69	155909
2016-05-10	108.00	109.43	107.51	109.40	123427
2016-05-11	109.30	109.54	107.33	108.00	93639
2016-05-12	108.42	109.25	107.53	108.79	97852
2016-05-13	108.39	110.95	107.94	109.14	237857
2016-05-16	109.14	110.39	108.36	110.02	127519
2016-05-17	109.69	109.69	105.65	106.16	180571
2016-05-18	105.86	107.34	104.72	105.74	172130
2016-05-19	104.89	106.01	103.50	104.58	143861
2016-05-20	104.76	107.23	104.70	107.16	159925
2016-05-23	107.16	108.05	106.18	106.28	80395
2016-05-24	106.99	110.34	105.74	109.99	163385
2016-05-25	110.19	110.37	109.22	109.43	119508
2016-05-26	109.43	110.29	108.61	109.11	147761
2016-05-27	109.53	111.64	109.16	111.57	136690
2016-05-31	111.70	112.25	110.67	111.43	241286
2016-06-01	111.34	112.64	110.87	112.58	225510
2016-06-02	112.19	114.69	112.19	114.07	231037
2016-06-03	114.31	114.31	112.27	112.89	132347
2016-06-06	112.73	114.24	111.83	113.62	116812
2016-06-07	113.49	114.70	113.26	113.75	80770
2016-06-08	113.70	115.28	113.25	114.83	108167
2016-06-09	114.25	115.87	112.65	115.73	134920
2016-06-10	115.10	115.24	113.15	113.55	109538
2016-06-13	113.17	113.43	110.85	110.91	241983
2016-06-14	110.90	111.84	110.47	111.39	91639
2016-06-15	111.71	111.80	110.64	110.86	155513
2016-06-16	110.14	111.58	109.47	111.43	205939
2016-06-17	111.66	111.88	108.35	109.37	265408
2016-06-20	111.37	112.63	110.84	111.15	104690
2016-06-21	111.17	112.08	110.71	111.31	107995
2016-06-22	111.20	113.14	110.59	111.71	184490
2016-06-23	112.68	113.50	111.06	113.08	167808
2016-06-24	108.00	110.79	107.17	109.00	285124
2016-06-27	107.89	108.19	105.75	105.98	263094
2016-06-28	106.70	107.79	105.70	106.88	154119
2016-06-29	108.38	109.85	107.91	109.37	107621
2016-06-30	109.82	113.20	109.75	113.01	240013
2016-07-01	112.74	114.76	111.73	113.92	267916
2016-07-05	113.26	114.38	112.93	113.76	132179
2016-07-06	113.58	114.26	112.81	113.45	125980
2016-07-07	113.44	115.21	113.44	114.85	189810
2016-07-08	116.00	116.34	114.79	114.86	191727
2016-07-11	115.32	115.89	114.76	115.15	150220
2016-07-12	116.06	118.04	115.00	117.84	245778
2016-07-13	118.82	119.18	117.09	118.20	232975
2016-07-14	119.22	119.28	117.82	117.94	117191
2016-07-15	118.31	118.41	116.54	116.75	125028
2016-07-18	117.02	117.02	115.53	116.40	161895
2016-07-19	116.59	117.96	116.55	117.46	88952
2016-07-20	118.38	118.99	117.95	118.76	127687
2016-07-21	118.55	118.61	116.45	116.73	82730
2016-07-22	116.61	119.15	116.61	118.95	158178
2016-07-25	118.94	119.63	116.47	117.77	89403
2016-07-26	117.95	118.83	116.96	117.60	86781
2016-07-27	117.92	118.26	117.06	117.51	103147
2016-07-28	117.50	119.79	115.43	115.60	257719
2016-07-29	120.00	130.16	118.88	126.64	875807
2016-08-01	126.40	130.28	126.07	130.22	305958
2016-08-02	130.00	130.99	128.40	128.56	333419
2016-08-03	128.14	128.93	128.05	128.63	210307
2016-08-04	128.65	128.65	127.74	127.96	161273
2016-08-05	128.92	129.29	128.39	129.10	137785
2016-08-08	128.73	129.04	127.52	127.80	179502
2016-08-09	127.22	128.50	127.09	127.52	206641
2016-08-10	127.64	128.29	126.68	127.51	140151
2016-08-11	127.66	128.66	127.53	127.55	88980
2016-08-12	127.43	127.48	126.78	126.83	81108
2016-08-15	126.31	127.96	126.31	127.45	117903
2016-08-16	127.21	127.21	125.56	125.61	127086
2016-08-17	125.39	125.87	124.79	125.28	85324
2016-08-18	125.10	126.53	125.10	126.33	90993
2016-08-19	126.75	127.38	125.44	127.06	118639
2016-08-22	126.84	126.99	125.85	126.90	89197
2016-08-23	127.16	128.58	126.78	127.29	173755
2016-08-24	127.18	127.75	125.82	125.92	117414
2016-08-25	125.69	129.01	125.69	127.81	227360
2016-08-26	128.04	129.00	125.90	126.75	143943
2016-08-29	127.01	128.08	126.86	127.14	124245
2016-08-30	127.74	128.43	127.15	128.26	151560
2016-08-31	128.59	128.66	127.28	127.94	162957
2016-09-01	127.47	129.95	127.47	129.95	261993
2016-09-02	130.08	132.36	130.08	132.36	152622
2016-09-06	132.16	132.83	131.27	132.71	122928
2016-09-07	132.11	132.77	131.29	132.51	216235
2016-09-08	131.97	132.95	131.84	132.87	115899
2016-09-09	131.54	132.01	128.48	128.51	179695
2016-09-12	127.82	131.79	127.82	131.73	147397
2016-09-13	130.13	131.00	127.29	127.45	311135
2016-09-14	127.23	129.66	127.23	128.18	310429
2016-09-15	128.35	131.60	128.35	131.37	232085
2016-09-16	131.00	131.43	129.25	129.43	293708
2016-09-19	130.58	132.24	129.38	129.45	171589
2016-09-20	130.46	130.60	128.85	128.87	95834
2016-09-21	127.70	128.54	125.29	128.36	208292
2016-09-22	129.35	129.88	127.92	129.57	187793
2016-09-23	129.01	129.55	128.42	128.47	100037
2016-09-26	128.02	128.88	127.40	127.94	148581
2016-09-27	127.73	128.42	126.80	127.49	164014
2016-09-28	127.61	128.55	126.44	127.39	211520
2016-09-29	127.28	127.53	125.10	125.17	124117
2016-09-30	125.92	125.92	124.26	124.59	233637
2016-10-03	123.74	126.00	123.42	124.24	175943
2016-10-04	124.15	124.43	122.51	122.82	172854
2016-10-05	123.46	125.66	121.17	122.16	152465
2016-10-06	122.20	123.72	121.10	123.40	163093
2016-10-07	123.38	123.38	121.35	122.07	140695
2016-10-10	122.80	123.83	121.77	121.89	207764
2016-10-11	120.97	121.50	118.98	119.66	215671
2016-10-12	119.79	121.16	119.01	120.75	136935
2016-10-13	119.38	121.38	119.38	120.28	132048
2016-10-14	120.85	121.29	119.99	120.85	136446
2016-10-17	121.09	121.88	120.77	121.46	130764
2016-10-18	122.33	122.96	121.91	122.13	132932
2016-10-19	122.21	123.30	121.14	122.79	103951
2016-10-20	122.63	123.35	121.72	123.27	163270
2016-10-21	122.24	123.52	122.22	123.49	212333
2016-10-24	125.05	125.06	122.00	123.64	228799
2016-10-25	123.64	125.22	120.93	122.47	202038
2016-10-26	121.82	123.18	121.82	122.32	161333
2016-10-27	123.00	123.00	119.06	119.81	220240
2016-10-28	119.68	121.36	119.09	119.17	169538
2016-10-31	119.76	121.83	119.05	120.68	183239
2016-11-01	120.61	120.61	116.15	116.91	207606
2016-11-02	116.92	118.09	115.66	115.72	174756
2016-11-03	116.14	116.41	114.78	115.09	157522
2016-11-04	115.04	115.71	113.58	113.62	302300
2016-11-07	115.12	118.47	114.81	117.53	387958
2016-11-08	118.31	119.44	109.77	114.82	976624
2016-11-09	112.43	114.80	111.24	114.62	256004
2016-11-10	115.00	116.44	112.71	113.19	335611
2016-11-11	113.19	114.64	112.75	114.01	350149
2016-11-14	114.90	115.36	111.57	112.32	220469
2016-11-15	111.75	112.75	110.18	111.42	400928
2016-11-16	111.28	113.04	110.74	113.00	250669
2016-11-17	113.27	114.92	113.27	114.29	213948
2016-11-18	114.68	114.95	113.57	114.26	163808
2016-11-21	115.00	115.03	113.62	114.59	156228
2016-11-22	114.67	116.20	113.43	116.08	244524
2016-11-23	115.59	116.86	115.55	116.40	192553
2016-11-25	116.46	117.29	115.62	117.29	91121
2016-11-28	116.86	117.73	116.47	116.76	143755
2016-11-29	117.00	118.19	116.72	117.71	203584
2016-11-30	117.91	117.91	113.57	113.69	344076
2016-12-01	113.83	114.71	112.24	112.98	297667
2016-12-02	112.86	113.76	112.00	112.50	185517
2016-12-05	112.90	115.35	112.14	115.21	279508
2016-12-06	115.84	116.82	114.19	116.26	290332
2016-12-07	116.04	120.02	115.78	120.00	217353
2016-12-08	119.66	121.89	119.44	121.48	213075
2016-12-09	121.88	123.03	121.44	122.15	258158
2016-12-12	121.52	123.22	120.61	122.05	187390
2016-12-13	122.00	123.20	121.52	121.67	243215
2016-12-14	122.00	122.35	120.26	120.49	243369
2016-12-15	120.09	122.08	119.39	120.80	206775
2016-12-16	121.11	122.68	120.59	121.11	406670
2016-12-19	121.00	122.05	120.64	121.30	115747
2016-12-20	121.12	121.69	120.14	121.29	82527
2016-12-21	121.04	121.64	120.31	121.24	79656
2016-12-22	121.60	121.60	119.41	120.74	92267
2016-12-23	121.11	121.44	119.65	120.97	49060
2016-12-27	121.42	122.17	120.67	121.40	53893
2016-12-28	121.72	122.22	119.18	119.34	105680
2016-12-29	119.28	120.83	118.07	120.52	82369
2016-12-30	121.07	121.07	118.86	119.22	152951
2017-01-03	119.82	120.35	118.95	120.17	200297
2017-01-04	120.89	123.87	120.84	123.47	231074
2017-01-05	123.38	124.56	120.60	123.00	148478
2017-01-06	123.22	123.98	121.66	122.51	235190
2017-01-09	121.74	122.70	121.01	121.54	331235
2017-01-10	121.36	122.83	120.78	122.04	246710
2017-01-11	121.97	123.52	121.54	122.69	137665
2017-01-12	122.20	123.10	120.82	122.91	113532
2017-01-13	123.09	125.30	123.09	124.71	137352
2017-01-17	123.97	124.92	122.49	122.75	175436
2017-01-18	123.43	124.09	122.71	123.03	130326
2017-01-19	123.33	123.61	121.58	122.38	124760
2017-01-20	122.86	123.89	122.10	123.12	141233
2017-01-23	123.13	124.68	122.68	123.30	149550
2017-01-24	123.96	125.34	123.02	124.98	149691
2017-01-25	125.94	126.29	124.98	125.61	121701
2017-01-26	125.51	126.40	124.99	125.85	126355
2017-01-27	126.33	126.70	124.92	125.51	110282
2017-01-30	125.44	125.44	123.16	123.46	185354
2017-01-31	123.54	124.62	122.23	123.30	153549
2017-02-01	124.32	126.99	120.33	120.94	424508
2017-02-02	121.18	124.21	119.54	123.93	299167
2017-02-03	124.96	125.50	124.30	124.54	137614
2017-02-06	123.75	124.90	122.97	123.69	191613
2017-02-07	124.02	124.37	122.48	123.31	101232
2017-02-08	123.00	123.57	122.22	122.97	97386
2017-02-09	123.15	125.74	123.15	125.43	122319
2017-02-10	126.03	127.41	125.52	126.81	128183
2017-02-13	127.46	127.66	126.43	126.77	99589
2017-02-14	126.26	128.71	124.11	128.46	217978
2017-02-15	127.82	129.11	127.12	128.80	96406
2017-02-16	128.97	130.49	128.46	128.79	171535
2017-02-17	129.11	129.87	128.56	129.87	151928
2017-02-21	130.56	131.25	130.03	131.22	114055
2017-02-22	131.26	131.77	130.37	130.72	161147
2017-02-23	131.40	131.40	129.36	130.95	126483
2017-02-24	130.09	133.11	129.53	132.37	199496
2017-02-27	131.82	133.14	131.25	131.95	171394
2017-02-28	130.69	132.43	126.00	130.05	170029
2017-03-01	131.74	132.98	131.31	132.08	287466
2017-03-02	132.00	132.99	131.28	131.68	140680
2017-03-03	131.87	132.04	130.24	131.79	106463
2017-03-06	131.11	131.70	130.44	130.69	128710
2017-03-07	130.41	131.35	129.51	129.67	109807
2017-03-08	130.03	130.97	129.66	129.80	110351
2017-03-09	130.16	130.67	129.13	129.63	93170
2017-03-10	130.45	130.73	128.53	128.90	132945
2017-03-13	128.92	130.50	128.53	130.34	79034
2017-03-14	130.17	130.45	128.66	129.92	76996
2017-03-15	130.22	131.63	129.11	131.45	146685
2017-03-16	131.35	132.11	130.33	131.82	91913
2017-03-17	131.90	132.31	131.16	131.69	284803
2017-03-20	131.31	131.31	129.88	130.71	95481
2017-03-21	131.33	131.51	128.12	128.31	140802
2017-03-22	127.93	128.42	126.25	127.16	145752
2017-03-23	126.97	129.30	124.59	126.98	122310
2017-03-24	127.54	128.68	126.03	126.85	87368
2017-03-27	125.93	127.42	125.00	126.91	90750
2017-03-28	126.50	127.72	125.42	127.23	115656
2017-03-29	126.97	128.46	126.82	128.22	69115
2017-03-30	128.95	129.14	127.45	128.40	62797
2017-03-31	128.11	129.60	127.94	128.95	146406
2017-04-03	128.50	129.24	126.52	127.94	149979
2017-04-04	127.43	128.51	127.07	127.70	119792
2017-04-05	127.94	128.72	125.78	125.93	108840
2017-04-06	125.87	127.78	125.71	127.73	118074
2017-04-07	127.67	129.35	127.30	128.50	101206
2017-04-10	128.36	128.90	127.07	128.11	87252
2017-04-11	127.73	129.76	126.76	129.75	118439
2017-04-12	129.38	130.04	127.91	128.16	117741
2017-04-13	127.93	128.59	125.99	126.03	76275
2017-04-17	126.19	128.12	125.88	128.08	119644
2017-04-18	127.30	128.78	126.99	128.50	81539
2017-04-19	129.01	129.54	128.45	128.80	77316
2017-04-20	129.47	130.86	129.18	130.38	124825
2017-04-21	129.80	131.79	129.46	130.19	144246
2017-04-24	132.32	133.25	131.43	132.73	169889
2017-04-25	133.76	134.77	133.02	133.59	128015
2017-04-26	133.40	134.29	132.62	133.57	135514
2017-04-27	133.94	134.73	132.79	133.47	155195
2017-04-28	133.60	137.57	130.99	135.48	250802
2017-05-01	135.63	137.85	134.32	137.37	229699
2017-05-02	137.47	138.99	136.73	137.98	192175
2017-05-03	137.16	138.35	136.60	137.60	135551
2017-05-04	137.91	139.00	137.20	137.49	123323
2017-05-05	137.88	138.00	136.88	137.91	131973
2017-05-08	137.65	138.13	136.01	137.08	107406
2017-05-09	137.12	137.99	136.54	137.02	75320
2017-05-10	136.50	137.63	135.89	137.21	88063
2017-05-11	136.58	136.58	135.09	135.72	62583
2017-05-12	134.96	135.44	134.44	134.90	68761
2017-05-15	135.00	135.82	135.00	135.58	96819
2017-05-16	136.04	136.22	135.15	135.80	76568
2017-05-17	133.68	136.34	132.15	132.17	143244
2017-05-18	131.69	133.89	131.37	131.54	127242
2017-05-19	131.99	133.95	131.94	133.20	112988
2017-05-22	133.12	133.98	131.21	131.99	340208
2017-05-23	132.48	133.41	131.14	132.17	160251
2017-05-24	132.43	133.19	131.90	132.90	164080
2017-05-25	133.55	134.16	132.92	132.96	135862
2017-05-26	133.07	134.38	131.61	133.53	201264
2017-05-30	133.25	134.31	132.63	132.71	130947
2017-05-31	133.15	133.63	131.84	132.66	205235
2017-06-01	133.47	134.45	132.48	133.94	378283
2017-06-02	134.09	138.32	134.09	138.24	230797
2017-06-05	138.00	138.61	136.44	136.57	94259
2017-06-06	135.60	136.57	135.18	135.72	111605
2017-06-07	135.75	136.19	134.55	134.62	103907
2017-06-08	134.92	136.05	133.46	134.23	152058
2017-06-09	134.33	135.25	131.42	133.10	311517
2017-06-12	132.88	134.15	131.35	134.15	343814
2017-06-13	134.78	135.39	133.79	135.28	235569
2017-06-14	135.39	137.01	133.84	134.53	180937
2017-06-15	133.15	134.91	132.30	134.74	153987
2017-06-16	134.08	135.50	133.14	135.40	339647
2017-06-19	136.11	136.72	134.83	136.41	269884
2017-06-20	135.84	136.57	133.96	134.01	157985
2017-06-21	134.33	135.62	133.40	133.78	233719
2017-06-22	134.03	135.90	133.22	135.18	209557
2017-06-23	135.20	136.91	134.60	136.42	266301
2017-06-26	137.00	137.63	135.85	136.70	188010
2017-06-27	136.68	138.64	134.73	137.69	248038
2017-06-28	138.85	140.64	137.56	140.29	171673
2017-06-29	140.00	140.09	136.39	138.21	136725
2017-06-30	138.79	140.47	138.79	139.41	159509
2017-07-03	139.89	140.29	138.32	138.46	86277
2017-07-05	138.45	139.67	136.60	138.92	165133
2017-07-06	137.98	139.90	137.27	138.18	203034
2017-07-07	138.47	141.53	138.47	140.58	178039
2017-07-10	140.20	140.95	139.40	139.62	140171
2017-07-11	139.94	140.20	137.96	139.87	134290
2017-07-12	141.18	142.99	141.18	142.54	121179
2017-07-13	142.30	142.61	141.33	141.54	91726
2017-07-14	141.53	142.74	141.45	141.84	91082
2017-07-17	141.83	142.41	141.09	141.64	96866
2017-07-18	141.02	142.18	141.00	141.55	90338
2017-07-19	141.95	143.68	141.94	143.11	112863
2017-07-20	143.21	143.98	141.74	142.75	92615
2017-07-21	143.11	143.51	141.70	142.41	124250
2017-07-24	142.52	144.22	142.05	144.05	86721
2017-07-25	144.79	145.76	144.05	145.54	176034
2017-07-26	145.70	146.13	144.75	145.35	101550
2017-07-27	145.78	146.34	143.03	143.99	133770
2017-07-28	143.54	144.47	141.69	142.72	316655
2017-07-31	143.20	144.88	139.19	142.55	195764
2017-08-01	139.82	147.02	136.50	143.12	281186
2017-08-02	143.53	144.17	140.98	141.26	130096
2017-08-03	140.89	141.95	139.81	140.33	111517
2017-08-04	140.76	140.99	138.08	140.49	77465
2017-08-07	140.42	140.62	139.35	139.61	160196
2017-08-08	139.62	141.25	138.71	139.46	138537
2017-08-09	138.69	139.73	138.31	139.11	81433
2017-08-10	138.41	139.73	136.68	136.93	119447
2017-08-11	136.53	137.90	136.53	137.03	196796
2017-08-14	138.67	140.42	138.67	140.27	97728
2017-08-15	140.44	140.94	138.74	139.25	111585
2017-08-16	139.85	141.68	139.33	140.94	90957
2017-08-17	140.56	142.13	138.52	138.56	157956
2017-08-18	137.66	139.30	137.14	137.94	217467
2017-08-21	137.88	139.60	137.45	139.25	90137
2017-08-22	139.28	141.98	139.28	141.56	95853
2017-08-23	140.41	141.33	139.09	139.50	96396
2017-08-24	140.00	140.45	138.15	138.45	130268
2017-08-25	139.04	139.31	138.10	138.38	79418
2017-08-28	138.81	139.14	138.11	139.05	67807
2017-08-29	138.05	139.21	137.63	138.55	140960
2017-08-30	138.71	139.79	137.67	139.22	122974
2017-08-31	139.72	141.85	138.97	140.76	284783
2017-09-01	141.53	141.86	140.65	141.51	119176
2017-09-05	141.02	142.13	139.53	140.47	101964
2017-09-06	140.76	140.76	138.80	139.65	137855
2017-09-07	139.88	140.70	139.03	139.33	133929
2017-09-08	138.70	139.27	137.30	138.29	387671
2017-09-11	139.04	140.53	138.80	140.15	144963
2017-09-12	140.40	142.10	140.40	142.08	112530
2017-09-13	141.89	142.24	139.48	139.73	189057
2017-09-14	139.40	139.58	134.08	134.37	356972
2017-09-15	134.50	134.70	131.65	131.75	862428
2017-09-18	131.52	135.50	131.52	135.04	265612
2017-09-19	135.43	137.45	134.77	136.27	313668
2017-09-20	136.18	138.00	136.06	137.71	187136
2017-09-21	137.50	138.27	136.37	137.68	215599
2017-09-22	137.59	140.44	137.59	140.13	189276
2017-09-25	140.25	141.06	138.98	139.88	141110
2017-09-26	140.49	141.27	139.89	140.01	174016
2017-09-27	141.04	143.35	140.84	142.20	188308
2017-09-28	141.94	142.41	141.45	141.54	178251
2017-09-29	141.61	141.61	140.43	140.50	198460
2017-10-02	140.62	142.46	140.62	142.25	140622
2017-10-03	142.38	143.97	141.76	142.95	168263
2017-10-04	143.43	143.77	142.05	142.41	171514
2017-10-05	142.42	143.75	142.42	142.94	141675
2017-10-06	142.44	144.17	142.42	143.96	145055
2017-10-09	144.04	145.53	144.00	144.89	13949
2017-10-10	145.79	146.28	144.66	145.47	97725
2017-10-11	146.06	146.40	145.45	146.28	131307
2017-10-12	146.07	147.87	146.01	146.48	157525
2017-10-13	147.04	148.26	146.56	146.84	137018
2017-10-16	147.30	147.94	146.19	147.49	151123
2017-10-17	147.57	148.32	146.32	146.67	107492
2017-10-18	147.36	149.00	146.81	147.15	173142
2017-10-19	146.64	146.64	144.39	145.24	145000
2017-10-20	146.00	146.89	145.50	146.59	135382
2017-10-23	146.90	147.95	146.64	147.09	114776
2017-10-24	147.69	148.00	146.04	147.55	80291
2017-10-25	147.28	147.76	146.27	147.44	122471
2017-10-26	147.99	148.15	147.23	147.23	113151
2017-10-27	147.47	148.35	146.72	147.03	166433
2017-10-30	147.03	147.03	143.65	143.81	127260
2017-10-31	143.72	146.00	143.41	145.16	162021
2017-11-01	146.13	148.58	143.04	143.94	240967
2017-11-02	142.51	148.69	141.90	147.90	245936
2017-11-03	147.64	153.26	146.97	152.55	235579
2017-11-06	151.77	152.37	150.50	151.16	212530
2017-11-07	151.60	153.47	151.04	152.45	174761
2017-11-08	151.75	154.84	150.98	154.61	161738
2017-11-09	152.94	153.76	151.48	153.76	108951
2017-11-10	154.30	155.24	153.38	154.68	138364
2017-11-13	153.72	155.19	153.42	153.94	116939
2017-11-14	153.16	153.66	152.05	152.41	176284
2017-11-15	151.52	152.75	150.56	151.90	132064
2017-11-16	152.39	153.78	151.27	152.89	93284
2017-11-17	152.00	153.40	152.00	152.70	93695
2017-11-20	152.73	154.11	152.30	154.01	87503
2017-11-21	154.53	155.97	154.10	154.62	79222
2017-11-22	154.71	154.71	153.08	154.00	76447
2017-11-24	154.73	155.83	153.17	155.43	43859
2017-11-27	155.56	156.53	154.70	155.44	101519
2017-11-28	155.67	156.64	153.87	156.28	115276
2017-11-29	157.06	158.10	155.20	155.37	132573
2017-11-30	156.05	158.34	155.79	157.06	142672
2017-12-01	157.56	158.10	152.62	157.50	134505
2017-12-04	159.00	159.00	156.16	156.29	127388
2017-12-05	156.10	157.47	155.25	155.59	125149
2017-12-06	155.35	156.27	154.53	156.68	118510
2017-12-07	155.66	158.07	155.66	156.68	109857
2017-12-08	157.05	158.49	156.37	157.31	115783
2017-12-11	156.93	157.93	154.77	155.56	104597
2017-12-12	155.19	155.84	153.50	154.95	108864
2017-12-13	154.68	156.92	154.68	155.64	122997
2017-12-14	155.19	156.67	154.01	154.44	128563
2017-12-15	155.09	158.70	155.09	157.70	389207
2017-12-18	158.16	159.92	157.62	158.13	159174
2017-12-19	158.01	158.68	156.55	157.01	124653
2017-12-20	157.38	158.44	156.02	156.75	160266
2017-12-21	156.70	158.31	156.50	156.55	104552
2017-12-22	155.24	156.08	153.34	153.73	119314
2017-12-26	153.73	154.68	152.61	153.24	101545
2017-12-27	153.32	155.70	153.19	154.44	84431
2017-12-28	154.71	154.85	153.44	154.26	51155
2017-12-29	154.15	155.06	153.09	153.20	107088
2018-01-02	153.41	154.48	152.47	153.39	176440
2018-01-03	153.42	155.13	153.21	153.43	128147
2018-01-04	154.07	156.51	154.07	155.18	131850
2018-01-05	155.67	157.46	155.55	156.92	100914
2018-01-08	156.53	159.14	156.20	158.86	111881
2018-01-09	159.30	159.30	157.64	158.36	97909
2018-01-10	158.38	160.18	157.54	158.22	134627
2018-01-11	158.77	161.23	157.45	160.25	199496
2018-01-12	160.32	162.94	159.29	159.56	136319
2018-01-16	160.19	161.15	159.09	159.75	176122
2018-01-17	160.62	162.77	159.73	162.32	163366
2018-01-18	162.52	163.28	160.91	161.20	106571
2018-01-19	160.94	164.76	160.94	163.45	195303
2018-01-22	162.78	164.05	162.39	163.52	117578
2018-01-23	163.40	165.14	162.54	164.02	123361
2018-01-24	164.56	165.55	162.59	162.88	139578
2018-01-25	163.61	164.83	161.82	162.89	138659
2018-01-26	170.99	170.99	163.44	170.09	347324
2018-01-29	169.97	177.91	168.97	176.13	421569
2018-01-30	174.17	175.91	172.67	173.52	298845
2018-01-31	174.12	175.08	172.15	172.66	223194
2018-02-01	172.19	173.87	170.87	172.84	182534
2018-02-02	171.88	172.32	169.34	169.38	122099
2018-02-05	167.68	170.56	163.96	164.01	170633
2018-02-06	160.54	165.45	160.54	164.47	195277
2018-02-07	164.32	164.99	162.60	163.19	126430
2018-02-08	163.58	163.58	156.20	156.25	156713
2018-02-09	157.91	158.88	153.61	157.82	155481
2018-02-12	158.36	161.11	157.39	159.83	159787
2018-02-13	158.73	159.84	157.76	159.72	74914
2018-02-14	158.15	164.51	158.15	163.72	168344
2018-02-15	164.97	166.44	163.61	165.74	127736
2018-02-16	164.86	168.81	163.60	166.48	231374
2018-02-20	166.50	173.20	166.49	172.02	356241
2018-02-21	172.25	176.25	172.22	172.34	233089
2018-02-22	172.44	174.31	171.88	172.75	155734
2018-02-23	174.48	176.46	173.15	176.30	144449
2018-02-26	177.35	177.74	174.72	175.25	167576
2018-02-27	175.81	176.41	172.59	172.69	145859
2018-02-28	173.64	174.04	169.85	169.94	157448
2018-03-01	169.99	170.94	167.06	169.60	210479
2018-03-02	168.12	172.56	167.40	172.22	141471
2018-03-05	172.00	173.83	170.77	173.49	102343
2018-03-06	174.31	176.14	173.87	175.90	156893
2018-03-07	175.21	178.18	174.37	177.85	139958
2018-03-08	178.63	178.95	176.02	177.64	117893
2018-03-09	179.00	179.58	177.16	178.09	294038
2018-03-12	178.77	179.21	175.96	177.14	190697
2018-03-13	178.05	178.05	175.26	176.10	136338
2018-03-14	177.30	177.30	173.28	173.75	248504
2018-03-15	173.67	173.67	170.90	171.30	266044
2018-03-16	171.64	172.89	169.28	170.65	351476
2018-03-19	169.66	170.14	166.10	167.60	259469
2018-03-20	167.71	170.80	167.71	169.96	169636
2018-03-21	170.00	172.86	170.00	170.88	117543
2018-03-22	169.54	171.59	167.52	167.76	167585
2018-03-23	168.03	168.55	163.10	163.10	140788
2018-03-26	165.34	170.16	164.37	169.93	213578
2018-03-27	170.54	171.78	164.80	165.75	193031
2018-03-28	166.03	168.59	165.04	167.51	203863
2018-03-29	168.58	170.96	167.39	169.37	188771
2018-04-02	168.44	169.54	162.58	163.17	160599
2018-04-03	164.27	167.60	163.42	167.26	214682
2018-04-04	164.44	167.62	163.07	167.04	136472
2018-04-05	168.41	169.37	166.80	168.92	121273
2018-04-06	167.10	168.34	163.22	164.23	110612
2018-04-09	165.83	168.19	163.20	163.33	112456
2018-04-10	165.52	168.10	164.08	167.62	84760
2018-04-11	166.48	169.36	166.36	168.97	128441
2018-04-12	170.00	171.76	169.08	171.03	159138
2018-04-13	171.86	171.86	168.31	168.81	166225
2018-04-16	169.93	171.70	169.03	171.00	74919
2018-04-17	172.24	174.25	171.05	173.86	96352
2018-04-18	174.13	175.12	172.82	174.13	134628
2018-04-19	173.05	174.48	172.69	173.23	89985
2018-04-20	172.56	174.43	172.10	172.69	109128
2018-04-23	172.82	173.23	170.91	171.71	89304
2018-04-24	172.68	172.95	167.49	169.19	116651
2018-04-25	168.43	169.54	165.21	166.84	170761
2018-04-26	167.54	171.57	166.16	170.40	192166
2018-04-27	175.00	177.92	170.44	176.54	328348
2018-04-30	177.83	177.83	173.12	173.18	239037
2018-05-01	172.69	174.78	170.64	174.38	199346
2018-05-02	173.37	174.35	170.70	171.25	194166
2018-05-03	171.07	174.17	169.75	173.59	139545
2018-05-04	172.54	176.99	171.67	176.14	116848
2018-05-07	176.60	177.77	175.87	176.35	98041
2018-05-08	175.42	176.49	174.27	176.09	137853
2018-05-09	176.44	177.65	174.79	176.44	112336
2018-05-10	177.37	179.79	177.34	179.12	130744
2018-05-11	178.87	180.42	177.32	178.03	121575
2018-05-14	178.26	178.71	176.00	176.42	227790
2018-05-15	175.40	178.90	175.00	178.28	180977
2018-05-16	178.66	181.89	178.66	180.09	205824
2018-05-17	179.34	180.93	178.65	180.30	159745
2018-05-18	181.08	182.27	179.87	180.04	274907
2018-05-21	180.74	182.34	180.63	181.76	120088
2018-05-22	181.88	182.09	180.41	180.41	125602
2018-05-23	179.95	182.03	179.73	181.87	86321
2018-05-24	181.77	182.20	180.76	181.08	124389
2018-05-25	180.55	182.30	180.32	181.29	133509
2018-05-29	180.42	182.23	180.42	181.79	120195
2018-05-30	182.94	185.81	182.94	184.32	259888
2018-05-31	185.18	186.76	183.59	184.03	217724
2018-06-01	185.67	187.68	185.45	187.38	174473
2018-06-04	188.55	190.69	187.87	189.79	255604
2018-06-05	190.30	192.34	190.09	191.77	166863
2018-06-06	192.46	193.73	191.89	192.86	219826
2018-06-07	193.32	193.87	192.18	192.83	294580
2018-06-08	192.92	199.06	192.85	198.95	261015
2018-06-11	199.05	200.00	196.51	196.59	295612
2018-06-12	197.00	197.25	193.73	194.02	268832
2018-06-13	195.27	198.19	195.13	197.47	201921
2018-06-14	198.40	200.72	198.30	200.72	203293
2018-06-15	199.94	201.33	198.58	199.97	289914
2018-06-18	199.04	200.79	198.34	200.56	198228
2018-06-19	198.98	200.27	197.51	200.16	271204
2018-06-20	202.79	203.12	201.01	202.12	195229
2018-06-21	202.38	203.01	197.68	198.42	268179
2018-06-22	198.75	199.78	194.38	195.61	3025342
2018-06-25	195.00	195.00	190.07	190.38	373791
2018-06-26	191.31	193.64	190.94	191.57	231118
2018-06-27	191.43	191.98	188.08	188.11	359824
2018-06-28	187.29	192.25	187.29	191.97	283768
2018-06-29	192.97	194.87	191.90	193.32	352957
2018-07-02	193.11	195.73	193.11	194.22	281368
2018-07-03	194.35	196.74	193.38	195.81	149559
2018-07-05	197.43	197.65	193.37	195.86	251144
2018-07-06	195.86	198.59	195.45	197.65	140520
2018-07-09	198.93	199.98	198.51	199.26	162020
2018-07-10	199.35	201.10	198.59	199.46	120757
2018-07-11	197.76	199.92	197.58	198.47	260454
2018-07-12	200.15	203.63	200.10	202.31	217476
2018-07-13	202.97	203.70	201.90	202.89	192159
2018-07-16	202.94	204.83	202.12	202.51	179514
2018-07-17	201.46	206.91	201.46	206.47	261874
2018-07-18	206.09	207.09	202.75	206.24	195608
2018-07-19	205.27	208.50	205.02	206.70	182101
2018-07-20	207.36	209.01	206.11	206.27	147636
2018-07-23	206.20	207.13	205.63	206.63	254360
2018-07-24	208.08	208.36	202.44	203.35	172534
2018-07-25	203.00	206.32	203.00	205.81	158057
2018-07-26	205.91	206.90	204.35	205.17	185671
2018-07-27	206.48	212.44	199.48	203.02	460566
2018-07-30	202.72	202.72	198.79	200.14	395430
2018-07-31	200.42	203.42	199.78	201.46	292674
2018-08-01	201.77	206.83	201.77	205.55	396520
2018-08-02	204.02	209.64	203.78	209.13	254650
2018-08-03	209.82	209.93	206.14	208.15	221717
2018-08-06	208.27	213.00	208.27	212.03	308386
2018-08-07	212.00	213.05	210.56	212.09	264547
2018-08-08	212.10	212.75	208.31	212.11	287532
2018-08-09	212.56	215.14	212.56	213.21	186543
2018-08-10	212.87	217.46	212.87	213.96	271379
2018-08-13	214.21	215.71	212.34	213.50	175076
2018-08-14	213.50	217.40	213.00	216.14	211617
2018-08-15	214.90	215.80	212.13	215.38	282672
2018-08-16	218.00	218.52	214.59	216.12	186011
2018-08-17	215.87	217.35	214.25	217.29	104000
2018-08-20	217.21	218.67	217.21	217.57	148897
2018-08-21	217.76	219.52	216.92	218.60	130806
2018-08-22	218.62	222.49	218.16	222.02	127032
2018-08-23	222.23	224.58	221.87	222.83	291594
2018-08-24	223.25	226.51	223.25	225.14	157748
2018-08-27	227.25	227.25	222.57	222.63	228076
2018-08-28	222.97	224.42	221.71	224.22	233008
2018-08-29	224.79	228.08	224.79	227.78	146188
2018-08-30	226.91	228.49	226.32	227.49	128990
2018-08-31	226.68	231.46	226.68	230.98	170754
2018-09-04	230.85	235.17	229.44	233.73	265529
2018-09-05	233.11	233.11	227.10	230.78	162771
2018-09-06	231.00	236.08	230.53	235.19	190443
2018-09-07	234.85	237.61	234.17	235.00	111556
2018-09-10	236.42	237.10	234.04	236.10	181937
2018-09-11	236.18	241.10	235.61	236.99	359805
2018-09-12	237.17	238.06	233.31	236.83	242246
2018-09-13	238.55	240.53	236.91	237.51	162591
2018-09-14	238.78	240.88	238.11	240.03	231934
2018-09-17	239.65	240.01	234.11	234.25	108212
2018-09-18	233.97	236.72	232.96	235.14	213197
2018-09-19	235.64	235.64	227.68	227.96	256573
2018-09-20	228.43	230.31	225.23	229.72	218247
2018-09-21	230.36	231.41	227.62	228.23	389170
2018-09-24	228.00	229.68	225.67	229.11	135472
2018-09-25	229.42	231.30	228.87	230.03	182649
2018-09-26	230.32	231.25	227.24	227.25	179806
2018-09-27	227.47	229.94	227.17	227.32	202873
2018-09-28	227.28	230.21	227.28	228.55	168639
2018-10-01	229.94	231.96	226.78	227.47	233246
2018-10-02	226.80	227.46	222.70	224.27	279062
2018-10-03	225.90	227.86	224.43	225.69	214471
2018-10-04	225.27	227.15	220.08	221.21	197972
2018-10-05	221.68	224.72	217.73	220.57	201684
2018-10-08	219.10	221.14	214.26	216.66	226953
2018-10-09	215.70	218.90	214.89	215.78	220168
2018-10-10	215.46	215.46	207.94	208.22	298909
2018-10-11	206.76	211.45	202.61	203.18	327778
2018-10-12	210.00	210.00	202.26	206.75	270460
2018-10-15	206.81	209.40	204.46	206.52	213665
2018-10-16	209.42	214.44	208.30	213.94	240978
2018-10-17	213.73	213.93	211.24	212.76	154682
2018-10-18	211.95	213.84	210.18	210.99	153803
2018-10-19	212.02	214.19	207.52	207.74	161274
2018-10-22	208.17	210.00	207.18	208.01	357271
2018-10-23	204.54	207.41	201.90	206.55	395453
2018-10-24	206.55	208.03	196.54	196.80	200674
2018-10-25	198.07	199.68	196.18	196.62	333579
2018-10-26	192.42	193.90	187.82	189.88	432731
2018-10-29	193.38	197.16	185.23	187.90	408880
2018-10-30	187.93	190.38	186.30	188.99	277046
2018-10-31	191.60	195.52	191.26	192.71	380337
2018-11-01	193.54	198.78	193.54	198.42	277195
2018-11-02	198.34	198.34	186.95	190.07	545457
2018-11-05	189.79	192.97	189.35	192.15	230113
2018-11-06	190.99	193.58	188.61	190.46	536949
2018-11-07	192.14	199.73	192.14	199.52	408952
2018-11-08	199.23	201.37	197.28	198.25	247142
2018-11-09	197.28	199.79	194.18	196.33	166384
2018-11-12	195.17	195.17	188.67	189.16	196382
2018-11-13	189.17	192.49	188.16	190.77	237625
2018-11-14	192.59	193.30	187.77	188.00	185104
2018-11-15	188.35	194.70	187.74	193.30	194885
2018-11-16	192.13	193.82	190.66	191.92	154565
2018-11-19	190.56	190.56	180.51	181.23	259098
2018-11-20	176.17	179.98	174.66	177.20	351066
2018-11-21	179.85	180.99	177.36	179.37	198836
2018-11-23	177.57	180.90	177.57	179.80	56666
2018-11-26	181.74	181.89	178.44	179.77	297612
2018-11-27	178.46	179.59	177.26	177.64	180442
2018-11-28	178.80	186.95	178.80	186.23	283624
2018-11-29	185.02	191.68	185.02	190.44	254152
2018-11-30	196.01	201.33	193.68	198.63	492712
2018-12-03	200.00	202.23	198.00	201.91	242932
2018-12-04	200.40	201.28	192.15	192.56	317627
2018-12-06	189.61	191.97	187.24	190.48	357717
2018-12-07	190.03	190.59	181.48	182.41	191915
2018-12-10	182.31	185.77	181.38	185.05	521815
2018-12-11	188.09	189.00	183.78	185.59	244827
2018-12-12	188.23	191.31	185.26	189.26	252398
2018-12-13	189.99	192.36	188.82	191.73	337687
2018-12-14	188.36	191.27	187.79	188.07	318554
2018-12-17	186.03	186.98	181.37	182.20	472355
2018-12-18	183.04	187.14	183.04	186.50	262033
2018-12-19	187.33	192.40	184.53	187.70	310227
2018-12-20	187.23	188.54	178.23	182.31	425134
2018-12-21	182.83	182.83	173.99	175.05	365797
2018-12-24	173.35	174.99	170.26	171.50	87113
2018-12-26	172.83	182.38	172.44	182.27	198688
2018-12-27	178.90	183.97	176.72	183.97	164938
2018-12-28	185.68	186.61	181.71	184.16	144765
2018-12-31	186.43	187.67	184.50	187.00	210339
2019-01-02	184.16	186.66	183.47	185.49	205437
2019-01-03	183.53	183.53	178.42	178.77	170652
2019-01-04	181.53	190.01	181.53	189.48	273398
2019-01-07	190.64	194.93	189.74	193.45	311680
2019-01-08	195.86	197.23	193.28	197.17	256181
2019-01-09	198.35	200.00	196.98	199.02	185574
2019-01-10	198.69	204.43	197.34	204.31	206845
2019-01-11	204.30	205.94	202.35	205.78	237776
2019-01-14	203.82	204.80	202.03	203.44	127365
2019-01-15	203.63	209.32	202.20	208.51	188054
2019-01-16	208.50	211.65	207.81	210.59	210648
2019-01-17	210.40	212.72	209.33	211.69	198380
2019-01-18	213.90	216.98	212.08	216.39	179507
2019-01-22	215.31	215.90	211.48	212.88	169856
2019-01-23	214.95	216.39	211.75	215.30	165669
2019-01-24	215.08	215.61	212.68	215.14	130854
2019-01-25	217.45	218.41	215.97	218.01	122394
2019-01-28	215.29	216.87	213.37	216.24	167342
2019-01-29	216.18	216.37	212.75	214.51	119435
2019-01-30	216.70	217.98	214.17	217.73	161646
2019-01-31	218.87	227.11	216.98	225.20	390467
2019-02-01	225.94	228.52	224.45	228.51	326426
2019-02-04	228.38	230.97	227.51	230.06	238790
2019-02-05	230.60	232.99	229.67	231.85	248868
2019-02-06	231.43	232.83	229.68	232.19	309531
2019-02-07	230.00	232.60	228.23	232.21	201532
2019-02-08	231.14	236.04	231.14	235.98	172994
2019-02-11	236.26	239.41	234.91	235.74	215293
2019-02-12	237.57	239.93	236.27	239.69	158817
2019-02-13	240.00	242.45	239.15	240.64	165656
2019-02-14	239.51	244.63	238.76	242.46	230498
2019-02-15	243.87	244.06	240.34	240.64	308787
2019-02-19	240.00	244.94	240.00	244.34	151286
2019-02-20	245.14	245.16	242.28	243.63	190136
2019-02-21	243.60	246.00	242.41	245.47	134190
2019-02-22	246.95	249.24	246.29	248.65	110034
2019-02-25	250.00	250.00	245.91	247.02	210422
2019-02-26	246.74	248.06	245.18	246.51	259128
2019-02-27	245.96	249.26	245.03	249.06	125938
2019-02-28	248.23	250.62	247.39	247.82	212931
2019-03-01	250.70	252.98	249.08	251.58	188931
2019-03-04	252.70	253.77	243.78	248.05	259922
2019-03-05	248.39	248.39	246.63	247.26	238796
2019-03-06	247.00	248.36	244.78	245.43	212114
2019-03-07	245.66	247.13	244.58	246.80	216126
2019-03-08	244.24	245.77	241.74	245.60	252870
2019-03-11	248.00	252.89	247.95	252.76	462682
2019-03-12	253.35	257.75	252.13	256.75	179111
2019-03-13	257.66	261.08	257.66	257.81	254338
2019-03-14	258.20	261.45	257.49	261.24	280270
2019-03-15	260.78	265.28	260.32	263.38	328521
2019-03-18	263.49	266.74	263.49	264.18	172845
2019-03-19	264.18	265.89	261.02	264.61	189868
2019-03-20	264.06	267.00	261.37	263.39	191892
2019-03-21	262.07	270.31	262.07	269.07	151929
2019-03-22	268.43	269.06	262.44	263.33	170830
2019-03-25	262.92	264.19	260.37	262.58	181328
2019-03-26	265.32	267.26	262.98	265.51	187044
2019-03-27	265.80	266.78	260.92	262.94	155221
2019-03-28	263.43	266.71	262.78	266.45	247245
2019-03-29	267.97	271.92	266.51	271.63	271274
2019-04-01	273.78	276.55	270.60	272.77	197785
2019-04-02	273.19	275.72	270.53	275.59	184538
2019-04-03	277.00	279.42	274.81	276.63	199253
2019-04-04	277.31	277.31	269.20	270.63	226254
2019-04-05	271.87	274.93	270.83	272.31	187186
2019-04-08	272.06	275.45	269.64	275.45	230088
2019-04-09	275.14	277.22	274.00	275.79	98428
2019-04-10	276.61	278.16	274.97	276.31	213385
2019-04-11	277.68	279.98	273.70	279.34	213404
2019-04-12	280.35	281.74	276.69	279.11	216698
2019-04-15	279.49	281.27	277.17	278.23	202166
2019-04-16	280.41	284.12	279.51	283.39	192134
2019-04-17	285.37	285.37	274.89	275.44	187328
2019-04-18	275.75	276.16	273.36	275.46	277337
2019-04-22	274.86	280.57	274.00	280.25	205790
2019-04-23	281.46	285.56	280.38	283.75	301489
2019-04-24	283.48	287.29	282.54	283.00	131920
2019-04-25	282.91	283.92	278.15	280.50	314774
2019-04-26	280.96	284.44	277.41	283.68	199224
2019-04-29	285.16	285.48	279.07	279.81	289196
2019-04-30	279.80	281.44	275.56	279.75	416027
2019-05-01	280.00	281.99	270.52	270.90	366721
2019-05-02	270.61	273.97	268.25	272.50	285849
2019-05-03	274.40	280.54	274.40	280.25	161513
2019-05-06	276.53	285.66	275.68	284.47	305721
2019-05-07	282.22	283.61	276.37	278.92	304215
2019-05-08	279.18	285.09	278.42	283.12	185185
2019-05-09	280.63	289.03	278.28	287.21	342080
2019-05-10	285.13	288.31	279.23	287.33	140194
2019-05-13	280.93	282.83	272.25	273.07	272950
2019-05-14	274.25	284.67	274.25	282.36	173418
2019-05-15	278.51	287.52	278.39	287.30	166818
2019-05-16	288.28	296.49	288.28	294.25	195098
2019-05-17	290.54	295.38	290.54	291.85	147866
2019-05-20	288.64	292.26	285.00	290.16	188733
2019-05-21	294.01	296.49	292.78	293.45	164182
2019-05-22	292.76	298.77	292.76	296.91	132703
2019-05-23	294.09	296.01	290.71	294.32	127545
2019-05-24	296.12	298.00	294.23	295.73	120146
2019-05-28	297.89	302.88	296.64	299.14	212666
2019-05-29	297.17	297.91	293.13	295.88	296402
2019-05-30	295.60	298.91	295.23	297.56	138742
2019-05-31	294.65	297.39	292.92	295.90	250230
2019-06-03	295.90	297.45	285.77	287.56	248303
2019-06-04	291.35	297.42	288.53	297.39	338994
2019-06-05	300.00	303.72	298.69	302.00	310302
2019-06-06	301.81	313.51	299.36	312.17	402316
2019-06-07	314.25	316.25	311.11	313.15	372231
2019-06-10	316.01	320.40	313.82	315.24	203431
2019-06-11	317.97	317.97	308.09	309.91	208387
2019-06-12	308.11	312.22	304.75	311.48	228698
2019-06-13	313.24	314.87	310.07	311.67	111760
2019-06-14	311.77	311.87	305.72	306.20	142610
2019-06-17	306.69	309.79	305.34	305.95	165923
2019-06-18	309.28	309.99	305.24	306.11	184026
2019-06-19	306.57	306.57	300.62	305.66	347869
2019-06-20	310.40	312.16	302.79	305.92	325982
2019-06-21	304.37	306.75	301.95	304.58	280841
2019-06-24	306.38	306.43	300.66	300.74	133362
2019-06-25	300.00	301.33	294.06	294.89	204252
2019-06-26	296.13	300.39	296.13	297.88	202551
2019-06-27	299.36	302.93	297.80	302.10	180225
2019-06-28	303.00	314.13	303.00	314.02	374697
2019-07-01	318.70	318.81	310.01	316.74	204222
2019-07-02	316.69	323.94	315.71	323.57	190001
2019-07-03	324.82	331.54	324.70	331.40	170285
2019-07-05	330.03	332.59	326.20	332.43	172133
2019-07-08	331.62	335.08	330.97	334.60	225531
2019-07-09	332.30	339.01	332.10	338.10	304751
2019-07-10	340.47	341.83	337.13	340.81	200145
2019-07-11	342.99	346.39	339.87	345.74	241259
2019-07-12	345.44	346.98	344.01	344.43	198768
2019-07-15	344.18	345.92	341.38	344.64	302223
2019-07-16	344.52	345.56	338.98	339.00	159095
2019-07-17	338.93	343.74	338.93	341.49	192186
2019-07-18	341.49	345.88	339.21	345.28	149141
2019-07-19	345.00	345.72	339.04	340.63	188722
2019-07-22	341.64	346.00	340.08	342.50	118412
2019-07-23	343.65	343.65	336.17	338.09	208738
2019-07-24	337.38	345.78	335.04	344.88	138989
2019-07-25	344.88	346.07	340.97	345.74	113550
2019-07-26	347.59	354.20	347.17	352.67	149708
2019-07-29	352.73	354.42	347.51	350.19	187163
2019-07-30	347.39	351.97	346.69	349.88	114829
2019-07-31	350.68	352.78	344.56	347.42	286305
2019-08-01	358.21	371.81	355.73	359.81	422333
2019-08-02	358.67	358.76	345.33	352.30	241314
2019-08-05	345.57	345.57	335.30	338.65	294964
2019-08-06	343.02	348.00	342.05	344.54	222134
2019-08-07	341.64	351.94	340.01	350.81	308358
2019-08-08	355.89	368.48	354.20	368.17	258161
2019-08-09	366.28	369.23	360.65	365.16	148562
2019-08-12	362.53	364.80	355.02	357.90	161238
2019-08-13	356.57	362.75	335.85	337.33	855322
2019-08-14	331.62	333.95	324.21	326.93	545565
2019-08-15	327.77	342.53	327.54	340.98	248241
2019-08-16	344.21	350.73	344.16	350.12	223446
2019-08-19	351.97	353.46	344.82	345.47	226783
2019-08-20	345.30	353.02	342.95	346.40	183931
2019-08-21	349.65	352.07	346.02	349.68	160489
2019-08-22	351.76	354.33	347.78	352.54	136112
2019-08-23	352.36	356.78	345.40	346.19	210424
2019-08-26	350.00	350.58	343.63	350.37	129068
2019-08-27	353.95	356.54	347.70	353.35	184598
2019-08-28	352.03	352.03	345.19	346.36	251089
2019-08-29	352.02	354.50	346.17	354.18	220038
2019-08-30	356.28	356.93	347.82	352.72	155792
2019-09-03	350.89	354.30	349.37	352.00	258019
2019-09-04	355.21	359.47	353.01	355.50	251363
2019-09-05	359.00	365.38	356.61	364.82	251253
2019-09-06	365.92	373.24	365.92	369.40	332350
2019-09-09	370.02	370.02	344.74	349.26	383776
2019-09-10	344.42	344.45	318.81	326.20	785753
2019-09-11	324.42	326.35	313.27	313.93	594348
2019-09-12	314.52	319.08	312.17	313.26	341717
2019-09-13	312.64	314.05	305.66	309.34	312107
2019-09-16	306.54	311.78	306.35	309.91	162757
2019-09-17	310.28	320.30	310.28	319.46	200353
2019-09-18	318.97	321.01	310.14	314.90	153132
2019-09-19	316.41	322.44	314.27	320.99	159333
2019-09-20	322.74	323.64	310.28	312.24	447868
2019-09-23	312.24	319.47	310.72	316.51	191214
2019-09-24	318.54	321.86	312.16	313.28	186996
2019-09-25	313.50	315.00	305.77	313.46	367832
2019-09-26	314.00	320.83	313.40	317.59	198171
2019-09-27	318.64	318.64	296.24	298.98	331286
2019-09-30	300.00	304.95	299.23	303.52	254997
2019-10-01	303.25	305.64	298.74	303.28	255687
2019-10-02	301.92	302.26	296.20	301.08	224405
2019-10-03	301.65	304.71	297.15	303.83	344645
2019-10-04	307.14	310.61	306.58	309.95	306218
2019-10-07	308.02	312.14	307.50	310.31	273137
2019-10-08	307.74	307.92	297.78	300.72	203838
2019-10-09	303.74	309.65	302.00	307.99	107470
2019-10-10	307.89	308.23	304.88	305.50	122429
2019-10-11	308.97	312.86	307.95	309.22	192571
2019-10-14	308.52	312.43	308.13	310.57	120990
2019-10-15	313.00	315.49	311.50	313.37	164991
2019-10-16	310.60	311.03	302.18	310.50	370801
2019-10-17	312.72	314.05	309.63	311.98	258370
2019-10-18	311.98	312.17	297.42	301.86	297316
2019-10-21	303.17	304.14	295.44	298.00	317068
2019-10-22	299.40	301.20	288.25	289.02	301774
2019-10-23	289.02	292.80	281.56	286.04	370586
2019-10-24	290.07	301.56	287.87	299.58	298823
2019-10-25	297.20	299.99	294.45	299.28	127982
2019-10-28	301.81	303.48	299.00	301.85	127076
2019-10-29	301.94	306.70	301.03	301.85	145438
2019-10-30	302.86	302.86	295.37	302.24	301586
2019-10-31	302.96	305.41	298.70	304.04	228128
2019-11-01	306.32	310.26	305.52	309.12	243541
2019-11-04	310.03	311.13	298.63	300.82	406116
2019-11-05	319.63	338.83	319.63	331.37	743610
2019-11-06	329.35	333.08	320.84	329.93	491628
2019-11-07	330.98	335.95	327.22	328.78	199471
2019-11-08	327.39	332.36	322.71	331.59	194340
2019-11-11	329.08	339.33	327.12	336.11	177960
2019-11-12	334.47	336.65	329.21	334.42	214705
2019-11-13	329.87	340.23	329.87	338.03	200743
2019-11-14	337.06	344.00	335.03	342.82	206973
2019-11-15	344.39	348.64	341.62	348.11	178939
2019-11-18	347.56	356.11	347.04	354.25	263609
2019-11-19	355.55	359.27	353.83	357.00	204060
2019-11-20	357.24	361.36	353.12	355.62	229488
2019-11-21	357.15	360.78	353.82	355.36	179664
2019-11-22	356.33	359.77	352.43	355.69	126060
2019-11-25	359.00	365.68	357.87	365.32	259740
2019-11-26	365.74	369.68	365.74	368.98	168329
2019-11-27	370.00	370.56	367.07	369.29	150910
2019-11-29	368.17	370.31	365.62	367.75	74552
2019-12-02	367.98	367.98	356.97	359.92	246349
2019-12-03	355.08	360.02	352.93	357.74	225336
2019-12-04	357.76	363.80	357.76	361.89	215823
2019-12-05	364.52	366.35	359.22	360.97	188526
2019-12-06	363.61	366.68	363.16	363.83	173766
2019-12-09	362.26	363.44	357.71	357.71	153442
2019-12-10	357.39	359.06	353.66	354.18	146322
2019-12-11	353.22	355.83	346.94	354.50	161572
2019-12-12	352.59	355.49	345.78	352.83	173666
2019-12-13	351.74	357.27	351.74	356.88	164118
2019-12-16	357.34	365.69	357.21	362.28	169596
2019-12-17	364.25	365.38	360.14	364.12	192082
2019-12-18	363.72	366.84	363.04	365.77	153337
2019-12-19	365.33	371.24	363.45	368.20	150760
2019-12-20	369.03	374.05	368.98	373.54	300587
2019-12-23	373.54	377.31	372.04	376.06	171447
2019-12-24	376.40	377.28	374.57	375.70	76291
2019-12-26	376.53	379.88	375.09	379.35	116112
2019-12-27	380.00	380.49	376.17	378.80	121322
2019-12-30	378.21	378.42	372.03	374.42	208060
2019-12-31	373.36	376.25	371.90	374.68	195128
2020-01-02	377.00	383.17	375.25	382.92	145848
2020-01-03	378.66	383.38	378.66	381.92	171966
2020-01-06	377.96	384.00	377.96	384.00	247717
2020-01-07	383.01	390.00	381.97	388.49	157425
2020-01-08	391.25	395.50	389.14	391.33	200755
2020-01-09	396.01	405.00	394.91	401.51	273525
2020-01-10	404.42	408.01	402.05	404.01	327459
2020-01-13	405.05	410.43	405.05	408.92	214442
2020-01-14	407.93	408.80	400.09	402.77	214903
2020-01-15	404.24	407.59	402.16	403.87	237172
2020-01-16	406.95	408.74	403.24	407.84	159072
2020-01-17	408.54	408.54	402.20	404.97	202182
2020-01-21	402.95	410.71	402.95	407.53	189572
2020-01-22	410.68	413.26	408.09	410.97	198285
2020-01-23	410.61	418.10	409.19	415.08	184270
2020-01-24	417.67	420.20	407.13	409.30	144031
2020-01-27	400.61	406.39	400.04	403.75	173773
2020-01-28	404.68	411.02	402.30	408.94	231160
2020-01-29	410.65	413.87	408.73	409.35	195862
2020-01-30	405.86	411.36	403.95	409.89	244899
2020-01-31	397.58	409.61	390.01	402.38	411273
2020-02-03	405.04	417.88	405.04	415.83	305919
2020-02-04	420.02	426.98	417.96	421.58	352961
2020-02-05	421.68	422.43	405.76	410.81	235044
2020-02-06	412.77	415.00	408.68	413.72	203832
2020-02-07	413.41	418.17	410.68	417.60	147808
2020-02-10	416.37	421.14	414.36	419.72	232644
2020-02-11	421.00	421.00	410.29	411.75	171796
2020-02-12	413.73	413.87	405.82	410.57	157833
2020-02-13	409.00	420.54	409.00	418.09	205490
2020-02-14	420.00	425.21	417.05	424.58	142972
2020-02-18	423.96	430.76	419.87	430.55	192254
2020-02-19	434.32	436.69	430.24	431.78	191096
2020-02-20	430.00	430.77	413.31	420.12	225014
2020-02-21	416.46	416.46	402.58	409.48	300467
2020-02-24	391.28	405.99	391.28	402.71	290635
2020-02-25	407.35	408.97	387.28	390.38	220002
2020-02-26	390.38	398.91	384.53	390.36	249753
2020-02-27	378.10	389.11	366.10	366.10	456741
2020-02-28	357.85	380.42	351.99	376.03	634293
2020-03-02	380.68	387.18	371.12	387.06	294336
2020-03-03	388.38	394.14	367.15	372.61	305869
2020-03-04	380.64	392.75	377.15	391.57	239499
2020-03-05	381.93	389.75	377.17	380.40	217379
2020-03-06	369.11	370.89	345.32	357.93	404522
2020-03-09	330.65	339.43	315.24	315.86	390027
2020-03-10	325.37	336.64	311.89	336.56	450855
2020-03-11	326.84	333.46	306.36	314.54	319335
2020-03-12	293.20	298.69	274.60	279.13	624177
2020-03-13	294.03	304.03	255.70	303.55	517973
2020-03-16	250.00	294.16	238.04	240.68	842229
2020-03-17	247.27	251.40	212.94	245.69	559436
2020-03-18	226.23	234.33	177.65	212.00	596725
2020-03-19	210.71	254.00	202.25	244.78	502470
2020-03-20	245.70	265.93	237.60	241.43	516910
2020-03-23	236.82	248.29	219.71	231.14	419406
2020-03-24	244.74	271.29	240.86	269.31	298970
2020-03-25	269.01	285.00	257.02	268.93	310826
2020-03-26	274.65	306.04	270.21	305.00	272731
2020-03-27	290.48	303.36	280.16	288.00	277565
2020-03-30	294.04	315.23	289.00	313.83	490371
2020-03-31	313.00	329.38	304.01	307.69	693473
2020-04-01	296.40	306.13	285.23	288.82	436496
2020-04-02	285.44	294.68	276.19	282.92	370793
2020-04-03	280.22	282.31	259.37	263.85	403680
2020-04-06	272.68	302.76	272.68	301.60	283409
2020-04-07	314.44	317.41	296.96	297.59	193113
2020-04-08	304.03	307.00	299.04	300.69	331298
2020-04-09	310.00	323.23	298.53	301.11	285910
2020-04-13	301.50	303.01	291.71	298.00	206224
2020-04-14	309.34	315.34	305.85	313.18	268865
2020-04-15	303.06	317.50	303.04	309.96	244140
2020-04-16	314.99	317.88	299.53	301.52	328831
2020-04-17	309.99	320.80	303.96	319.26	299718
2020-04-20	314.24	320.68	306.72	307.34	149112
2020-04-21	301.17	301.63	287.15	291.56	190318
2020-04-22	302.29	307.63	295.20	303.88	155065
2020-04-23	303.56	309.21	299.94	302.26	176445
2020-04-24	303.50	305.79	296.68	300.04	210036
2020-04-27	304.95	312.70	302.99	309.66	247397
2020-04-28	315.50	330.00	311.68	324.89	343618
2020-04-29	330.71	359.76	330.71	356.99	326595
2020-04-30	362.06	364.26	335.32	352.94	559503
2020-05-01	340.30	349.68	330.01	336.61	295462
2020-05-04	332.27	346.32	327.90	345.83	237774
2020-05-05	349.52	360.92	349.52	353.41	257952
2020-05-06	359.35	362.87	354.46	357.30	239681
2020-05-07	364.04	371.19	360.07	366.58	228181
2020-05-08	371.42	375.05	367.41	371.10	191346
2020-05-11	366.60	376.41	366.60	370.58	232036
2020-05-12	371.39	373.30	351.58	351.58	281093
2020-05-13	354.36	357.24	341.53	349.94	356548
2020-05-14	343.46	350.16	337.04	349.92	165963
2020-05-15	347.40	358.79	344.23	352.36	224437
2020-05-18	363.92	375.10	360.97	366.67	250104
2020-05-19	370.00	379.20	369.08	369.08	184933
2020-05-20	378.78	387.33	376.73	383.60	240735
2020-05-21	386.11	389.38	381.44	385.18	209510
2020-05-22	385.00	389.99	382.47	389.40	180360
2020-05-26	398.95	402.61	395.00	396.55	332912
2020-05-27	396.55	398.19	372.62	394.94	301630
2020-05-28	398.40	407.25	395.34	397.61	340940
2020-05-29	400.37	407.53	394.60	402.65	1864227
2020-06-01	401.70	414.95	400.90	407.84	290133
2020-06-02	407.80	417.73	398.83	416.24	411101
2020-06-03	419.00	425.95	416.52	423.92	203057
2020-06-04	416.63	419.80	404.69	407.07	314104
2020-06-05	411.10	427.24	409.50	420.71	290879
2020-06-08	420.00	423.25	405.18	411.90	342697
2020-06-09	407.20	426.94	407.20	419.51	262847
2020-06-10	427.17	429.59	420.31	426.87	288550
2020-06-11	412.19	426.14	401.95	403.41	315024
2020-06-12	417.63	420.96	399.04	413.52	256222
2020-06-15	405.00	420.27	403.40	419.54	201489
2020-06-16	427.90	431.61	415.37	425.32	192381
2020-06-17	428.76	430.00	420.60	422.43	142368
2020-06-18	419.92	427.41	418.55	423.99	170106
2020-06-19	426.32	428.53	418.29	421.90	352637
2020-06-22	421.74	433.14	420.15	428.47	186026
2020-06-23	432.88	434.63	423.05	425.53	170470
2020-06-24	422.40	427.78	407.42	409.06	199135
2020-06-25	409.02	416.89	405.01	416.37	177754
2020-06-26	417.35	419.98	406.20	406.20	415433
2020-06-29	408.36	409.43	397.68	406.03	218906
2020-06-30	407.77	421.19	407.77	418.04	254358
2020-07-01	416.52	428.28	413.53	423.57	200983
2020-07-02	428.00	428.99	418.01	418.77	153651
2020-07-06	425.39	427.52	416.42	416.85	249347
2020-07-07	412.18	422.18	409.53	409.80	122538
2020-07-08	412.47	423.10	410.05	422.00	163524
2020-07-09	426.66	428.54	410.02	421.76	255259
2020-07-10	422.09	423.82	409.35	412.17	289047
2020-07-13	415.22	419.05	398.63	399.62	331045
2020-07-14	396.84	409.19	388.02	408.59	350570
2020-07-15	411.77	412.27	402.31	406.01	306276
2020-07-16	400.93	403.32	396.87	400.29	220986
2020-07-17	403.42	414.53	399.89	413.15	317600
2020-07-20	413.15	418.08	407.01	415.73	247039
2020-07-21	418.05	422.49	413.46	416.91	281841
2020-07-22	417.18	424.95	417.18	422.10	210994
2020-07-23	421.52	433.18	415.61	420.57	300652
2020-07-24	415.21	420.26	409.14	414.33	174929
2020-07-27	417.44	427.52	415.15	425.72	261811
2020-07-28	423.36	424.11	415.29	416.30	130229
2020-07-29	423.55	440.92	423.55	438.39	275282
2020-07-30	415.80	441.77	415.80	439.10	311796
2020-07-31	441.33	442.65	427.22	439.19	220471
2020-08-03	442.95	447.72	437.00	438.17	294689
2020-08-04	439.66	440.49	431.14	435.77	166474
2020-08-05	438.00	441.68	435.18	437.44	155809
2020-08-06	438.59	443.16	433.69	441.06	171764
2020-08-07	437.87	444.77	435.84	441.72	189592
2020-08-10	441.93	443.01	431.28	437.26	151858
2020-08-11	435.09	438.36	426.04	429.42	219968
2020-08-12	435.00	438.15	430.48	431.70	94312
2020-08-13	432.97	443.99	431.86	434.80	215945
2020-08-14	435.05	438.45	428.55	429.67	137201
2020-08-17	434.09	437.20	431.79	434.56	191186
2020-08-18	435.91	437.66	429.31	430.14	157667
2020-08-19	433.26	433.26	424.96	426.50	221773
2020-08-20	423.87	433.76	423.31	428.51	148933
2020-08-21	427.95	428.37	420.41	421.60	157674
2020-08-24	426.16	427.94	418.51	420.66	175215
2020-08-25	421.17	426.13	418.99	423.42	214264
2020-08-26	424.90	431.07	420.50	425.38	146053
2020-08-27	426.10	428.42	419.72	425.01	128000
2020-08-28	426.29	432.96	423.60	425.48	117205
2020-08-31	425.45	428.15	415.56	420.79	208767
2020-09-01	423.01	451.23	423.01	444.71	388321
2020-09-02	447.55	452.74	431.18	451.02	223575
2020-09-03	443.76	446.91	417.04	419.34	205598
2020-09-04	416.98	424.11	397.82	419.43	276543
2020-09-08	403.79	418.69	401.70	406.32	310049
2020-09-09	412.50	422.59	405.47	419.70	212039
2020-09-10	423.33	427.99	413.06	413.37	207031
2020-09-11	418.72	418.72	409.09	417.39	189022
2020-09-14	423.62	426.92	418.73	424.63	124067
2020-09-15	432.00	436.79	429.84	435.72	144867
2020-09-16	440.00	440.00	428.18	431.25	207745
2020-09-17	428.57	446.80	426.54	443.26	369522
2020-09-18	447.71	449.44	435.64	437.01	639630
2020-09-21	431.72	431.72	416.25	424.24	249822
2020-09-22	424.76	429.06	418.25	428.33	189381
2020-09-23	426.86	430.90	415.16	417.42	194839
2020-09-24	415.00	417.98	405.43	410.00	251741
2020-09-25	408.73	422.10	408.73	420.20	216988
2020-09-28	426.04	432.14	424.64	427.52	203397
2020-09-29	426.32	431.66	425.95	427.21	118283
2020-09-30	427.21	433.79	418.11	425.38	306831
2020-10-01	431.62	439.68	431.50	436.99	174375
2020-10-02	429.50	438.27	421.45	433.72	190322
2020-10-05	436.95	439.55	432.22	437.35	101650
2020-10-06	437.17	445.35	433.17	435.83	153357
2020-10-07	441.07	446.50	438.03	446.44	136192
2020-10-08	450.25	450.25	437.83	439.19	163130
2020-10-09	440.95	446.90	438.56	442.30	120650
2020-10-12	448.00	448.73	442.42	444.52	85066
2020-10-13	445.30	449.33	438.84	440.17	158665
2020-10-14	444.17	447.40	437.52	437.73	95579
2020-10-15	431.16	437.79	426.13	437.01	111640
2020-10-16	441.90	441.90	433.23	437.40	184964
2020-10-19	439.29	444.25	430.36	432.43	170883
2020-10-20	433.92	442.00	433.30	434.81	85481
2020-10-21	433.10	439.93	429.88	431.77	72644
2020-10-22	433.47	435.16	425.15	433.06	129364
2020-10-23	434.13	436.86	430.70	435.60	97696
2020-10-26	430.15	433.57	411.46	415.59	114514
2020-10-27	419.28	420.23	403.68	405.84	191939
2020-10-28	395.91	397.73	389.21	390.15	136363
2020-10-29	390.34	398.01	386.62	393.43	156379
2020-10-30	392.51	395.24	380.00	391.45	227757
2020-11-02	395.16	401.82	384.26	390.85	202066
2020-11-03	396.80	406.22	392.26	402.71	178062
2020-11-04	410.27	443.20	410.27	441.65	301438
2020-11-05	446.78	450.00	434.19	444.60	117196
2020-11-06	445.55	449.78	441.79	443.85	129374
2020-11-09	465.84	468.57	428.79	430.50	282918
2020-11-10	433.33	436.16	415.54	432.89	353826
2020-11-11	450.00	474.99	443.54	471.78	374912
2020-11-12	473.21	473.21	457.68	461.72	164723
2020-11-13	467.71	475.90	467.71	473.25	143512
2020-11-16	473.30	477.78	466.69	473.25	159739
2020-11-17	469.75	480.37	467.89	478.02	102084
2020-11-18	479.92	479.92	471.88	474.28	133054
2020-11-19	473.32	481.60	470.63	479.30	114001
2020-11-20	477.84	487.03	475.04	482.79	138867
2020-11-23	483.66	489.97	479.18	486.17	114510
2020-11-24	487.96	488.20	475.83	480.02	212492
2020-11-25	480.75	480.75	466.16	475.57	279531
2020-11-27	481.15	481.15	472.03	473.52	110038
2020-11-30	476.00	477.84	465.64	472.78	253900
2020-12-01	479.77	479.77	470.34	477.35	199541
2020-12-02	477.00	477.00	469.82	476.01	170391
2020-12-03	481.41	491.39	478.62	483.52	468817
2020-12-04	489.71	498.85	488.68	494.81	163335
2020-12-07	499.50	503.45	496.26	501.64	149793
2020-12-08	507.12	522.01	506.27	509.97	242535
2020-12-09	505.82	514.16	495.00	498.32	168281
2020-12-10	494.21	508.22	493.45	506.91	139273
2020-12-11	504.00	512.55	503.83	511.91	127411
2020-12-14	511.91	524.35	511.91	517.64	175265
2020-12-15	520.21	524.25	514.46	518.33	155967
2020-12-16	520.51	526.89	518.26	522.41	192089
2020-12-17	525.00	528.62	524.22	527.43	200436
2020-12-18	530.95	530.95	515.25	521.98	346589
2020-12-21	515.28	520.71	505.69	516.23	189795
2020-12-22	516.23	520.74	511.48	515.62	138480
2020-12-23	517.09	520.61	510.08	514.07	174621
2020-12-24	514.46	518.45	512.08	518.45	60240
2020-12-28	517.79	519.94	505.62	508.42	110615
2020-12-29	513.07	514.76	499.10	507.51	108405
2020-12-30	512.02	512.02	503.90	503.95	63969
2020-12-31	502.43	513.49	498.08	511.04	140438
2021-01-04	511.99	514.38	493.98	505.26	208140
2021-01-05	505.38	508.38	500.78	505.01	113341
2021-01-06	498.32	501.15	494.81	497.01	336896
2021-01-07	500.24	506.47	488.20	490.11	221919
2021-01-08	492.90	504.58	490.42	500.36	172613
2021-01-11	495.18	499.58	491.61	495.67	110549
2021-01-12	494.85	497.03	487.51	492.28	179273
2021-01-13	492.43	495.36	485.85	488.96	86344
2021-01-14	490.11	496.06	480.56	481.38	79241
2021-01-15	480.00	485.20	467.82	483.30	241147
2021-01-19	487.93	489.60	479.52	483.72	184586
2021-01-20	492.05	509.45	488.65	503.05	248891
2021-01-21	502.19	509.41	487.11	491.32	168142
2021-01-22	489.53	504.28	487.50	496.16	194691
2021-01-25	500.67	512.75	498.00	511.08	341084
2021-01-26	513.62	514.75	498.32	511.56	237619
2021-01-27	501.17	501.92	463.11	469.07	405211
2021-01-28	472.84	499.46	469.56	491.15	384362
2021-01-29	478.47	478.47	436.66	450.11	904828
2021-02-01	450.31	454.82	440.18	451.98	456429
2021-02-02	456.54	466.66	452.95	464.27	283230
2021-02-03	466.52	470.29	457.50	463.63	252267
2021-02-04	465.19	478.56	464.78	477.55	176883
2021-02-05	478.67	480.47	474.13	477.92	190507
2021-02-08	478.12	482.58	471.89	477.68	160483
2021-02-09	476.67	482.00	473.62	476.98	274914
2021-02-10	480.38	480.83	466.58	472.07	254976
2021-02-11	473.10	476.46	468.23	470.33	215597
2021-02-12	469.77	477.74	465.54	473.78	344435
2021-02-16	473.30	475.25	464.44	466.13	173175
2021-02-17	461.34	471.16	452.81	469.24	270836
2021-02-18	462.54	475.67	462.54	473.09	159530
2021-02-19	476.34	480.78	472.96	473.82	225685
2021-02-22	465.96	469.08	458.58	459.34	202411
2021-02-23	452.27	460.93	441.53	458.57	221874
2021-02-24	457.66	467.17	450.94	465.06	222544
2021-02-25	463.93	468.09	444.79	448.25	304684
2021-02-26	453.13	463.74	450.37	457.55	329055
2021-03-01	465.59	472.08	464.45	471.95	192327
2021-03-02	475.00	475.00	465.82	466.38	138411
2021-03-03	463.80	463.80	454.39	455.13	217174
2021-03-04	452.80	458.45	432.39	439.27	240514
2021-03-05	443.38	447.54	423.23	444.74	278113
2021-03-08	445.29	445.29	428.50	429.86	210142
2021-03-09	440.10	459.03	436.32	457.17	267838
2021-03-10	459.16	467.43	456.65	458.73	208506
2021-03-11	470.49	477.52	463.73	469.09	237299
2021-03-12	460.01	466.52	450.01	464.33	165004
2021-03-15	469.80	487.20	467.26	486.47	186101
2021-03-16	490.32	493.87	476.69	480.00	193699
2021-03-17	480.35	486.82	472.77	483.52	155399
2021-03-18	473.78	479.56	458.57	461.62	293734
2021-03-19	463.03	468.70	456.15	458.87	414897
2021-03-22	460.62	473.49	459.67	471.80	145989
2021-03-23	468.63	478.82	468.22	471.93	218760
2021-03-24	474.03	482.23	470.81	475.39	223019
2021-03-25	472.81	482.45	467.90	479.48	160162
2021-03-26	480.69	493.84	477.68	492.91	305530
2021-03-29	491.54	494.82	476.38	485.14	170426
2021-03-30	484.22	486.47	476.80	484.00	190220
2021-03-31	486.27	492.61	477.25	486.05	289720
2021-04-01	492.26	502.52	490.00	500.95	249452
2021-04-05	500.00	504.46	495.38	498.79	233932
2021-04-06	498.82	507.23	495.36	505.01	169638
2021-04-07	506.92	506.92	497.23	501.48	117900
2021-04-08	507.92	515.67	502.76	513.74	224300
2021-04-09	514.53	520.54	508.79	518.35	123187
2021-04-12	515.80	525.50	515.05	525.11	122829
2021-04-13	525.11	531.22	521.93	524.78	107987
2021-04-14	525.93	529.39	518.64	521.57	92445
2021-04-15	530.16	534.62	525.06	530.91	164037
2021-04-16	532.94	536.33	529.31	532.95	164472
2021-04-19	529.90	533.43	525.83	529.99	123140
2021-04-20	531.12	532.60	516.89	523.60	131119
2021-04-21	523.13	528.90	522.55	527.64	91375
2021-04-22	530.28	539.24	528.26	534.01	148587
2021-04-23	537.97	546.90	537.97	542.49	255026
2021-04-26	544.57	547.57	538.04	544.42	155810
2021-04-27	545.18	546.93	540.08	542.55	110275
2021-04-28	542.75	545.00	538.20	539.47	127497
2021-04-29	543.90	544.91	531.77	533.00	102468
2021-04-30	527.47	527.47	516.35	521.41	161737
2021-05-03	524.27	525.66	515.13	515.75	108693
2021-05-04	511.21	511.21	500.73	507.24	109279
2021-05-05	512.30	504.50	492.14	496.36	188598
2021-05-06	491.42	498.20	470.65	494.21	302999
2021-05-07	501.75	508.97	494.41	496.17	101964
2021-05-10	491.32	496.82	486.73	492.90	216829
2021-05-11	484.67	492.58	484.58	487.06	158915
2021-05-12	479.20	484.74	465.05	466.16	171153
2021-05-13	472.27	478.15	460.64	475.78	245350
2021-05-14	482.09	493.99	480.81	491.41	168429
2021-05-17	486.34	491.59	486.02	490.19	150271
2021-05-18	492.56	496.24	488.58	489.92	191643
2021-05-19	480.63	487.34	480.47	483.77	130271
2021-05-20	487.26	505.38	487.26	501.24	176307
2021-05-21	504.53	505.39	491.09	491.73	152693
2021-05-24	498.81	506.09	493.00	500.30	152941
2021-05-25	504.48	509.39	502.07	506.60	166990
2021-05-26	510.45	510.91	500.98	503.51	106421
2021-05-27	501.70	509.17	500.57	501.65	161598
2021-05-28	506.13	508.23	501.39	506.06	157512
2021-06-01	510.79	512.97	496.35	498.96	264137
2021-06-02	498.02	499.39	488.00	494.69	230376
2021-06-03	490.12	490.12	477.72	479.76	139936
2021-06-04	483.43	490.78	483.22	490.34	130010
2021-06-07	488.28	491.72	482.88	484.71	108427
2021-06-08	489.39	489.77	480.15	488.17	225350
2021-06-09	491.00	496.20	488.03	491.19	119337
2021-06-10	491.85	497.07	491.43	496.42	93500
2021-06-11	497.50	505.52	495.09	504.78	103354
2021-06-14	504.78	507.21	501.48	505.60	196181
2021-06-15	504.00	504.00	496.44	499.52	147602
2021-06-16	500.61	502.34	488.23	493.60	152389
2021-06-17	492.48	503.73	489.30	500.94	180578
2021-06-18	506.49	508.79	499.67	502.35	348504
2021-06-21	505.15	512.40	499.31	506.32	219531
2021-06-22	504.95	510.14	503.79	506.02	196865
2021-06-23	507.28	509.93	496.58	496.96	162018
2021-06-24	500.48	501.36	495.32	501.01	193204
2021-06-25	501.03	506.00	500.05	500.98	246287
2021-06-28	501.57	507.73	501.57	506.37	114350
2021-06-29	508.39	513.09	505.58	511.77	155220
2021-06-30	510.25	513.77	502.45	502.68	145444
2021-07-01	503.53	510.62	500.32	500.32	297588
2021-07-02	502.04	509.64	501.17	507.81	109474
2021-07-06	511.03	519.15	507.78	516.71	167044
2021-07-07	520.00	523.79	511.48	521.37	150677
2021-07-08	517.61	524.54	512.51	515.07	222743
2021-07-09	515.60	526.53	512.44	524.05	115144
2021-07-12	523.66	526.22	513.19	517.70	150205
2021-07-13	515.00	524.63	512.07	516.99	102721
2021-07-14	521.00	523.88	518.60	521.62	165230
2021-07-15	521.27	522.20	514.26	519.33	155789
2021-07-16	522.39	530.01	522.39	523.93	113437
2021-07-19	519.74	526.96	516.40	521.88	134690
2021-07-20	525.41	538.11	523.88	533.30	184740
2021-07-21	531.96	542.69	530.97	540.83	162402
2021-07-22	542.69	551.09	542.69	550.24	160684
2021-07-23	551.57	553.97	545.79	552.88	153468
2021-07-26	539.99	547.44	535.84	539.94	183223
2021-07-27	541.43	541.86	526.49	529.79	227109
2021-07-28	531.10	536.99	525.53	527.46	149934
2021-07-29	528.34	536.18	525.75	527.78	233522
2021-07-30	522.64	529.08	522.64	523.91	154283
2021-08-02	526.15	534.33	525.29	526.05	199457
2021-08-03	527.36	529.64	501.72	513.61	612739
2021-08-04	518.87	528.19	496.35	501.31	613567
2021-08-05	501.00	504.33	485.43	487.00	409857
2021-08-06	486.11	489.81	473.56	477.61	322498
2021-08-09	476.97	484.13	469.15	469.90	254811
2021-08-10	474.11	477.07	455.71	459.52	427690
2021-08-11	460.41	468.42	454.27	460.04	250552
2021-08-12	458.58	459.04	450.62	454.22	388450
2021-08-13	453.79	455.50	445.13	451.65	373249
2021-08-16	450.00	450.00	442.99	448.12	307534
2021-08-17	446.31	457.83	443.70	457.33	307991
2021-08-18	459.69	461.95	449.60	450.04	274544
2021-08-19	446.56	454.77	446.56	447.16	241163
2021-08-20	447.99	448.54	440.54	442.38	216623
2021-08-23	442.00	450.29	439.07	448.43	257521
2021-08-24	449.50	457.50	449.00	454.28	196548
2021-08-25	455.00	459.98	447.43	458.15	249614
2021-08-26	458.15	459.00	447.48	450.55	203985
2021-08-27	451.54	464.76	451.54	459.50	237575
2021-08-30	459.00	462.12	454.08	455.14	166354
2021-08-31	454.55	460.98	452.61	459.74	292154
2021-09-01	462.83	472.61	462.83	468.98	288983
2021-09-02	472.14	473.44	468.32	471.97	190327
2021-09-03	470.00	472.11	466.39	467.23	143937
2021-09-07	466.59	466.90	460.73	462.29	150603
2021-09-08	462.06	464.05	459.07	462.64	180552
2021-09-09	463.08	465.08	461.01	461.59	162416
2021-09-10	464.24	465.78	451.16	451.38	177808
2021-09-13	452.96	452.96	442.67	444.35	160423
2021-09-14	445.67	445.98	437.90	439.27	187421
2021-09-15	437.37	440.89	430.00	440.50	315756
2021-09-16	439.30	446.05	438.47	444.44	290110
2021-09-17	443.89	444.49	432.30	434.25	594948
2021-09-20	429.25	429.76	420.80	426.56	326345
2021-09-21	429.09	429.09	418.18	419.82	239385
2021-09-22	421.05	421.58	416.87	417.96	347423
2021-09-23	419.78	427.26	418.54	423.35	163820
2021-09-24	421.82	422.82	417.59	419.31	175746
2021-09-27	416.10	418.08	411.97	416.36	190378
2021-09-28	410.55	411.91	404.27	404.42	228438
2021-09-29	407.75	408.89	399.25	399.75	243338
2021-09-30	400.03	403.62	397.21	397.93	294093
2021-10-01	400.41	410.23	397.57	406.08	257857
2021-10-04	404.58	404.58	392.26	396.12	190328
2021-10-05	397.60	401.45	394.26	395.77	257808
2021-10-06	392.06	400.54	392.06	400.16	295111
2021-10-07	403.16	415.15	403.16	406.45	246833
2021-10-08	408.14	411.42	400.66	400.96	155714
2021-10-11	400.67	403.47	394.17	394.54	197665
2021-10-12	396.80	402.01	396.25	399.16	162486
2021-10-13	402.10	404.23	396.95	397.26	209763
2021-10-14	401.08	409.51	401.08	408.23	205113
2021-10-15	410.00	412.59	406.21	409.80	285218
2021-10-18	408.09	415.91	408.09	415.22	142393
2021-10-19	419.16	419.95	414.57	415.45	129511
2021-10-20	418.40	419.66	409.43	410.64	204965
2021-10-21	407.36	410.88	401.13	407.83	220243
2021-10-22	409.03	412.45	406.02	410.05	140884
2021-10-25	410.78	419.21	409.74	413.99	205579
2021-10-26	415.17	419.22	410.80	410.82	210869
2021-10-27	410.48	410.48	394.42	395.05	266055
2021-10-28	397.46	400.94	392.28	395.34	226514
2021-10-29	392.91	401.78	392.91	398.20	211703
2021-11-01	398.52	402.59	396.77	400.26	110273
2021-11-02	400.00	403.75	390.28	390.54	176267
2021-11-03	390.00	391.43	380.56	384.00	510319
2021-11-04	385.61	388.23	382.11	382.85	349815
2021-11-05	384.34	387.52	379.41	380.20	220154
2021-11-08	388.29	400.88	386.14	398.18	550069
2021-11-09	398.90	406.09	391.68	403.74	364701
2021-11-10	400.28	402.04	383.00	388.61	376390
2021-11-11	387.78	399.80	377.55	377.81	629734
2021-11-12	382.47	382.47	370.52	375.67	430284
2021-11-15	376.21	394.50	376.21	390.66	444330
2021-11-16	390.00	396.09	377.73	377.86	436778
2021-11-17	379.40	379.90	362.39	362.58	587010
2021-11-18	363.42	363.85	352.73	352.76	395883
2021-11-19	354.26	367.34	354.00	357.51	593405
2021-11-22	357.59	359.62	349.70	354.18	296509
2021-11-23	351.30	352.95	342.89	349.93	342901
2021-11-24	348.42	354.45	344.75	353.37	216979
2021-11-26	350.64	354.46	344.63	345.62	129868
2021-11-29	347.15	354.06	343.60	350.66	300499
2021-11-30	349.35	356.93	348.92	353.13	645099
2021-12-01	358.00	368.00	355.86	363.58	452469
2021-12-02	361.62	381.77	361.62	380.55	538650
2021-12-03	383.77	383.77	372.89	381.51	423003
2021-12-06	381.21	402.24	377.18	399.28	575730
2021-12-07	402.04	415.39	398.33	400.33	442622
2021-12-08	399.00	408.84	396.15	404.40	304006
2021-12-09	403.09	409.69	402.36	406.99	361546
2021-12-10	407.39	410.83	403.80	407.49	295957
2021-12-13	408.06	417.70	403.57	414.04	314982
2021-12-14	409.23	418.58	403.29	407.77	373957
2021-12-15	407.27	415.47	401.34	415.01	361683
2021-12-16	416.08	423.01	405.03	408.46	477983
2021-12-17	404.60	414.98	404.33	412.25	735264
2021-12-20	409.67	424.79	408.73	423.13	305610
2021-12-21	425.00	430.77	422.03	424.72	370843
2021-12-22	423.37	434.00	423.37	430.26	204731
2021-12-23	430.00	436.99	429.26	435.10	143413
2021-12-27	435.99	438.31	430.50	434.88	163566
2021-12-28	432.88	436.76	430.95	433.70	219213
2021-12-29	435.00	440.89	433.10	439.63	179282
2021-12-30	440.65	444.12	436.98	437.11	291864
2021-12-31	436.17	440.37	433.47	433.67	142730
2022-01-03	437.15	445.14	433.70	443.13	217866
2022-01-04	445.52	447.14	438.64	445.83	239563
2022-01-05	439.20	444.48	425.43	425.89	298432
2022-01-06	426.94	448.43	426.94	443.53	230576
2022-01-07	440.67	449.83	439.65	440.05	230927
2022-01-10	433.96	440.49	430.10	440.19	305808
2022-01-11	440.19	450.54	439.97	448.50	221564
2022-01-12	451.00	453.82	447.44	451.98	238197
2022-01-13	449.53	455.81	438.07	438.58	258815
2022-01-14	433.94	438.43	419.50	436.44	327175
2022-01-18	433.15	440.01	431.39	435.94	339866
2022-01-19	435.77	447.62	432.30	438.80	533979
2022-01-20	440.44	448.66	430.84	430.97	174307
2022-01-21	430.65	436.53	425.55	427.03	354302
2022-01-24	420.00	440.30	416.04	439.45	299744
2022-01-25	432.52	436.95	416.23	416.77	258691
2022-01-26	425.26	429.15	413.92	417.29	170550
2022-01-27	422.45	430.77	420.50	422.99	298575
2022-01-28	426.46	497.00	425.72	493.12	753639
2022-01-31	490.12	499.04	478.66	494.99	402445
2022-02-01	495.40	498.90	484.32	497.54	369002
2022-02-02	498.20	506.05	495.43	504.66	249019
2022-02-03	493.26	502.01	490.51	495.22	209220
2022-02-04	494.20	506.44	492.00	502.06	206107
2022-02-07	502.28	507.83	499.01	502.74	232938
2022-02-08	504.45	512.98	501.42	512.48	196269
2022-02-09	520.00	523.60	515.18	523.43	366780
2022-02-10	509.68	531.03	509.68	516.82	285819
2022-02-11	520.58	528.60	514.98	516.62	322394
2022-02-14	515.04	526.85	508.53	512.40	221199
2022-02-15	513.53	522.68	510.06	517.93	143811
2022-02-16	512.64	514.74	503.31	511.56	188461
2022-02-17	505.50	512.79	498.19	508.93	194544
2022-02-18	507.79	513.41	495.51	498.20	228399
2022-02-22	493.28	495.29	483.43	485.16	218146
2022-02-23	488.69	488.69	453.73	454.80	381108
2022-02-24	435.90	473.40	435.42	472.45	259694
2022-02-25	468.61	473.86	461.49	473.39	185763
2022-02-28	467.30	479.82	464.27	471.19	398250
2022-03-01	471.18	483.39	465.06	475.46	324555
2022-03-02	477.23	492.49	474.06	490.00	178244
2022-03-03	495.29	495.29	481.56	481.97	172691
2022-03-04	483.52	502.72	480.60	497.23	326777
2022-03-07	489.31	497.77	476.39	477.02	254033
2022-03-08	475.14	487.41	468.56	468.91	293289
2022-03-09	476.54	492.02	473.72	485.92	241311
2022-03-10	478.06	486.98	476.82	481.61	189650
2022-03-11	484.59	484.59	462.33	463.18	142464
2022-03-14	462.15	479.15	460.11	466.03	265731
2022-03-15	468.52	479.72	465.91	478.68	225922
2022-03-16	483.70	488.36	467.65	483.72	224597
2022-03-17	482.87	487.17	477.64	480.20	277041
2022-03-18	474.95	492.53	470.60	491.65	580324
2022-03-21	487.89	491.33	473.74	483.73	209772
2022-03-22	484.69	489.12	483.11	484.79	231577
2022-03-23	478.70	478.70	464.11	464.42	191012
2022-03-24	464.55	465.63	459.50	465.17	145680
2022-03-25	468.49	469.12	455.60	457.50	300041
2022-03-28	457.44	464.44	454.07	462.39	216391
2022-03-29	469.32	480.99	468.91	479.36	234937
2022-03-30	476.03	479.91	472.03	476.96	173081
2022-03-31	473.35	475.86	466.30	466.46	254467
2022-04-01	466.05	468.67	447.60	449.29	346340
2022-04-04	450.88	459.45	450.88	452.43	154079
2022-04-05	450.46	453.49	437.38	439.91	349938
2022-04-06	437.09	437.27	414.55	419.10	441020
2022-04-07	417.63	426.18	414.48	421.18	274501
2022-04-08	419.59	429.14	418.16	418.75	219705
2022-04-11	414.23	416.80	409.54	411.01	249657
2022-04-12	416.84	417.45	405.49	407.40	221060
2022-04-13	405.00	416.37	402.56	414.98	177729
2022-04-14	417.80	417.92	411.62	413.72	145352
2022-04-18	413.33	414.77	403.45	404.74	197626
2022-04-19	402.87	414.53	402.78	409.55	314816
2022-04-20	413.45	416.37	405.20	408.09	222366
2022-04-21	412.42	412.42	384.44	386.67	319035
2022-04-22	386.91	389.05	381.74	382.60	195040
2022-04-25	380.00	390.24	378.07	386.50	393166
2022-04-26	384.00	384.00	367.45	369.34	515397
2022-04-27	372.05	376.91	368.85	375.28	458741
2022-04-28	395.97	400.00	372.89	385.38	694561
2022-04-29	381.53	381.53	372.98	373.51	317889
2022-05-02	373.11	377.22	367.33	374.09	640163
2022-05-03	374.41	376.95	369.10	370.52	369409
2022-05-04	370.22	380.63	361.77	378.42	333566
2022-05-05	374.76	376.13	360.63	362.67	191222
2022-05-06	355.43	357.25	345.30	349.89	497591
2022-05-09	345.65	350.62	340.48	341.44	303129
2022-05-10	347.73	362.04	345.44	358.41	357810
2022-05-11	353.45	364.31	349.17	351.09	250276
2022-05-12	347.24	357.77	346.66	352.73	244943
2022-05-13	356.64	365.70	352.81	361.53	189927
2022-05-16	359.43	370.07	357.60	364.40	227788
2022-05-17	369.17	380.62	369.07	379.60	252308
2022-05-18	371.53	378.48	371.29	375.63	332100
2022-05-19	375.73	385.56	372.26	378.72	387831
2022-05-20	376.72	395.43	376.70	395.42	361795
2022-05-23	399.26	403.13	391.35	398.72	313377
2022-05-24	394.59	397.38	389.14	390.84	306363
2022-05-25	389.16	399.11	386.48	398.10	284491
2022-05-26	399.00	404.17	398.13	401.62	252776
2022-05-27	406.41	410.93	397.96	410.92	263253
2022-05-31	406.96	411.47	398.26	409.55	525026
2022-06-01	412.20	416.63	401.86	406.25	239663
2022-06-02	403.57	420.69	401.85	419.56	275349
2022-06-03	415.08	421.47	411.58	420.45	160093
2022-06-06	424.40	425.07	412.75	416.59	218011
2022-06-07	411.78	422.79	409.60	421.88	141544
2022-06-08	420.59	422.76	407.41	408.48	150989
2022-06-09	404.19	415.01	404.00	404.83	149544
2022-06-10	398.27	406.33	395.63	401.81	209396
2022-06-13	386.26	392.62	378.45	381.14	199976
2022-06-14	382.81	386.73	377.13	379.41	207733
2022-06-15	383.72	399.87	383.42	395.80	253381
2022-06-16	384.50	389.99	371.52	374.79	267719
2022-06-17	375.27	379.79	373.15	379.03	395880
2022-06-21	384.44	387.91	373.53	385.01	191364
2022-06-22	381.91	390.84	377.23	386.63	168395
2022-06-23	388.41	402.95	385.01	402.24	150237
2022-06-24	406.67	417.55	404.79	416.15	231066
2022-06-27	417.73	419.93	411.10	415.03	153327
2022-06-28	416.84	418.41	401.12	401.36	118370
2022-06-29	401.60	402.68	393.51	401.06	95033
2022-06-30	399.73	405.68	390.25	400.90	179785
2022-07-01	398.33	408.69	397.41	408.26	119192
2022-07-05	404.88	412.66	398.79	411.33	125695
2022-07-06	413.87	423.95	410.50	419.00	157711
2022-07-07	419.54	424.58	417.14	423.61	130209
2022-07-08	421.12	423.62	413.36	418.85	126475
2022-07-11	417.47	421.66	412.80	417.82	116827
2022-07-12	421.59	423.48	410.71	412.13	121182
2022-07-13	406.32	419.27	403.32	416.32	178749
2022-07-14	409.98	421.69	403.09	419.50	123087
2022-07-15	423.35	429.06	421.29	428.30	110566
2022-07-18	431.56	436.12	424.56	425.40	102846
2022-07-19	431.30	441.17	429.42	440.43	178509
2022-07-20	444.32	451.02	441.48	450.00	193058
2022-07-21	446.13	467.49	445.07	466.22	280103
2022-07-22	464.96	468.40	459.40	467.65	99456
2022-07-25	465.88	471.28	462.47	469.70	284920
2022-07-26	471.94	471.94	424.00	427.62	340694
2022-07-27	429.44	438.84	429.44	437.67	231722
2022-07-28	436.73	457.13	434.75	456.27	115638
2022-07-29	455.03	463.33	448.73	462.03	139056
2022-08-01	458.13	463.87	454.21	460.70	116347
2022-08-02	458.32	464.23	450.37	462.60	102401
2022-08-03	465.00	476.17	462.83	470.46	140414
2022-08-04	480.00	480.00	469.95	475.40	234042
2022-08-05	472.55	489.64	470.29	482.47	140542
2022-08-08	483.03	491.52	482.47	489.84	190459
2022-08-09	489.51	492.68	485.42	490.58	164361
2022-08-10	495.47	507.99	495.39	501.11	170564
2022-08-11	503.88	506.01	485.61	486.23	135244
2022-08-12	490.07	491.43	484.30	490.75	83200
2022-08-15	491.13	495.90	489.30	489.79	115043
2022-08-16	489.79	501.75	489.16	501.49	130166
2022-08-17	493.28	502.38	493.28	499.18	101713
2022-08-18	501.61	502.96	494.68	497.38	110707
2022-08-19	495.48	497.19	486.89	489.79	148791
2022-08-22	479.48	482.74	475.08	477.92	120744
2022-08-23	475.51	482.05	475.51	476.13	65334
2022-08-24	476.13	482.98	472.34	478.72	101933
2022-08-25	478.16	487.08	478.02	485.58	72870
2022-08-26	483.39	485.87	472.91	476.85	100929
2022-08-29	471.85	476.44	461.81	462.54	115451
2022-08-30	466.39	468.24	452.53	455.83	149217
2022-08-31	456.19	463.30	445.02	449.40	200899
2022-09-01	445.00	446.76	435.81	442.82	166327
2022-09-02	444.84	452.40	435.67	439.78	165408
2022-09-06	438.27	451.18	437.14	441.63	145139
2022-09-07	440.12	452.20	439.03	449.54	106048
2022-09-08	447.28	457.37	447.28	451.61	89443
2022-09-09	458.33	460.62	450.38	451.77	119317
2022-09-12	456.91	465.68	453.39	460.67	220833
2022-09-13	451.21	461.28	451.02	454.33	295351
2022-09-14	454.34	465.38	446.61	463.98	312492
2022-09-15	459.65	463.58	451.30	458.00	307891
2022-09-16	453.57	466.43	449.71	465.95	496379
2022-09-19	463.23	466.27	442.72	449.84	234724
2022-09-20	443.62	452.58	436.50	450.07	346548
2022-09-21	452.95	461.25	448.77	449.70	210961
2022-09-22	446.93	446.93	435.23	439.59	179068
2022-09-23	432.71	438.14	423.64	427.91	191552
2022-09-26	430.47	436.51	425.45	428.18	161052
2022-09-27	435.87	439.00	420.21	425.57	179368
2022-09-28	427.93	436.14	425.33	433.03	141307
2022-09-29	429.84	431.10	422.22	424.84	158191
2022-09-30	422.28	427.65	410.80	412.01	232517
2022-10-03	415.16	430.99	409.32	423.91	221212
2022-10-04	430.25	441.78	430.25	441.14	355561
2022-10-05	434.66	443.98	428.64	439.98	131221
2022-10-06	430.77	434.95	410.72	413.82	304626
2022-10-07	407.30	411.73	399.31	402.20	327728
2022-10-10	402.65	403.66	391.52	396.31	241397
2022-10-11	402.24	406.11	394.38	405.73	346662
2022-10-12	406.20	413.44	404.16	405.31	251166
2022-10-13	394.26	407.65	389.84	404.07	191937
2022-10-14	407.33	413.54	398.56	400.41	154330
2022-10-17	406.44	417.59	406.11	409.28	163446
2022-10-18	419.30	425.23	414.90	420.01	159641
2022-10-19	417.20	418.77	403.24	408.95	246427
2022-10-20	410.34	412.46	400.23	408.59	189998
2022-10-21	407.61	413.00	400.51	409.66	142168
2022-10-24	412.67	419.27	408.88	415.88	186292
2022-10-25	418.97	437.65	418.97	432.75	278550
2022-10-26	429.70	448.07	429.70	447.56	259736
2022-10-27	450.00	475.91	449.45	474.57	351922
2022-10-28	473.24	485.43	471.67	485.11	207406
2022-10-31	482.30	487.83	477.50	478.84	271398
2022-11-01	486.17	487.24	471.48	476.12	166583
2022-11-02	473.52	475.04	442.27	447.50	245609
2022-11-03	440.88	451.14	433.45	436.68	199264
2022-11-04	442.74	443.55	427.72	435.35	171772
2022-11-07	435.17	442.30	427.09	436.85	227122
2022-11-08	439.21	456.33	435.48	450.53	311284
2022-11-09	446.82	446.95	437.31	443.77	201447
2022-11-10	525.74	581.87	518.26	581.78	844599
2022-11-11	583.86	623.15	583.86	607.57	475693
2022-11-14	600.01	613.86	580.01	592.90	368129
2022-11-15	610.99	623.61	604.84	616.49	273915
2022-11-16	603.65	623.34	603.65	617.87	194510
2022-11-17	600.84	603.45	571.25	586.71	346047
2022-11-18	593.87	593.87	568.38	576.20	290668
2022-11-21	577.42	582.93	568.90	581.49	163316
2022-11-22	581.89	584.36	574.14	577.90	174968
2022-11-23	578.42	594.67	578.29	579.29	177371
2022-11-25	576.59	589.97	570.81	589.07	84283
2022-11-28	579.43	589.05	571.81	587.68	189969
2022-11-29	583.78	597.13	579.48	590.74	214628
2022-11-30	587.37	621.20	582.49	619.72	395794
2022-12-01	617.52	637.69	612.17	621.14	303258
2022-12-02	619.00	626.96	602.30	621.32	190173
2022-12-05	612.34	615.53	599.07	612.10	170105
2022-12-06	609.65	612.68	595.05	609.61	174326
2022-12-07	609.00	616.12	598.48	613.50	136825
2022-12-08	620.69	632.03	610.60	624.99	179424
2022-12-09	620.76	626.45	614.90	615.45	142127
2022-12-12	618.13	623.20	609.29	616.31	120397
2022-12-13	628.00	638.87	615.34	620.56	237578
2022-12-14	616.86	628.65	602.50	606.68	193770
2022-12-15	594.02	598.22	583.64	598.21	242626
2022-12-16	595.19	595.19	583.18	590.63	427657
2022-12-19	586.61	593.70	579.61	585.65	170815
2022-12-20	582.74	595.52	580.49	591.15	138329
2022-12-21	592.59	614.21	592.59	614.20	133042
2022-12-22	602.71	617.48	599.28	614.52	128404
2022-12-23	613.10	623.16	605.06	616.76	90452
2022-12-27	613.88	617.37	608.17	614.30	92277
2022-12-28	615.33	622.22	604.40	606.84	92623
2022-12-29	607.49	614.49	598.76	600.90	120581
2022-12-30	591.69	599.09	587.81	598.58	153245
2023-01-03	608.65	617.10	586.11	591.19	165263
2023-01-04	596.54	609.80	596.16	609.04	117334
2023-01-05	601.06	606.41	589.50	596.90	146516
2023-01-06	603.60	608.70	583.69	601.94	115677
2023-01-09	609.55	611.98	591.80	593.87	193283
2023-01-10	588.48	591.62	575.39	585.86	253026
2023-01-11	588.26	600.92	584.44	598.97	168387
2023-01-12	598.40	608.31	586.60	605.58	163850
2023-01-13	599.22	620.65	599.22	617.92	128997
2023-01-17	616.01	628.27	610.19	627.88	161389
2023-01-18	635.29	640.50	619.17	629.97	212055
2023-01-19	625.03	636.99	622.47	623.86	178572
2023-01-20	623.39	649.92	623.39	649.18	199706
2023-01-23	648.39	658.21	640.54	649.95	217787
2023-01-24	653.12	657.58	638.00	640.22	243542
2023-01-25	627.82	646.38	610.67	642.83	188732
2023-01-26	646.65	648.89	632.09	646.05	227523
2023-01-27	623.79	676.98	617.35	660.25	317427
2023-01-30	658.12	659.98	644.27	644.28	186002
2023-01-31	643.52	668.45	640.12	665.95	286040
2023-02-01	662.47	686.23	653.19	682.68	204363
2023-02-02	693.62	710.00	685.27	690.32	214570
2023-02-03	671.73	692.79	671.73	681.32	209905
2023-02-06	677.72	677.72	667.80	673.45	169793
2023-02-07	666.35	680.85	657.20	677.53	162509
2023-02-08	677.41	682.47	667.65	676.85	217192
2023-02-09	680.41	698.99	674.92	677.74	244374
2023-02-10	670.98	686.24	669.04	679.73	176071
2023-02-13	691.80	698.03	684.01	694.24	189645
2023-02-14	692.56	701.63	690.29	698.06	191637
2023-02-15	691.33	703.86	691.33	698.94	181689
2023-02-16	690.00	696.22	687.24	687.80	156479
2023-02-17	674.68	687.24	665.80	682.19	207399
2023-02-21	667.33	676.56	663.02	665.00	213572
2023-02-22	666.62	668.34	654.69	663.48	169895
2023-02-23	666.72	674.54	662.56	671.67	94431
2023-02-24	659.87	668.24	658.72	665.94	100101
2023-02-27	671.18	672.72	666.43	670.41	119411
2023-02-28	671.85	686.74	671.85	677.39	292775
2023-03-01	675.54	682.79	670.32	682.79	194182
2023-03-02	681.17	687.77	679.49	687.52	101132
2023-03-03	690.84	708.54	688.50	705.23	172176
2023-03-06	706.99	711.41	696.58	696.58	278913
2023-03-07	696.57	705.75	693.44	701.73	184989
2023-03-08	701.37	705.00	689.48	700.54	192444
2023-03-09	700.94	711.85	696.38	696.43	265761
2023-03-10	694.05	707.31	683.33	695.76	237226
2023-03-13	689.12	693.09	662.19	682.89	486387
2023-03-14	691.04	708.86	689.10	696.89	330437
2023-03-15	684.12	691.50	659.33	668.30	321960
2023-03-16	669.40	697.67	666.50	679.97	314687
2023-03-17	677.21	693.61	651.08	654.94	5150036
2023-03-20	654.50	684.49	650.00	682.55	309508
2023-03-21	686.14	700.37	676.08	696.88	246547
2023-03-22	694.06	696.07	677.71	678.70	217294
2023-03-23	682.85	688.29	673.12	680.85	218650
2023-03-24	677.55	691.15	672.00	690.94	130569
2023-03-27	691.95	699.30	687.24	688.63	215383
2023-03-28	686.25	690.96	674.80	679.52	180143
2023-03-29	685.87	698.96	685.55	698.13	158964
2023-03-30	700.90	705.00	692.24	696.40	108508
2023-03-31	696.40	703.02	694.71	702.69	364009
2023-04-03	700.00	702.46	686.83	689.84	225989
2023-04-04	689.08	691.50	682.59	689.29	290461
2023-04-05	687.53	693.41	676.60	676.62	102508
2023-04-06	671.30	677.00	668.98	672.42	127596
2023-04-10	668.12	680.19	664.41	679.57	129836
2023-04-11	678.54	688.39	675.37	678.96	167650
2023-04-12	682.33	690.89	682.33	684.43	103639
2023-04-13	687.05	699.22	687.05	698.78	126523
2023-04-14	695.22	702.26	695.22	698.06	133272
2023-04-17	700.68	703.46	686.91	696.47	115291
2023-04-18	700.00	702.29	693.19	697.37	136083
2023-04-19	692.16	695.32	686.08	695.31	192053
2023-04-20	693.65	704.15	692.87	703.44	216989
2023-04-21	707.62	728.85	707.06	719.23	305426
2023-04-24	722.51	726.56	712.65	713.56	232383
2023-04-25	711.35	715.37	708.25	709.52	219849
2023-04-26	710.96	723.89	708.00	714.36	308008
2023-04-27	724.16	736.37	719.17	734.68	251190
2023-04-28	719.22	758.00	718.22	727.95	412358
2023-05-01	726.72	751.58	714.63	745.99	238770
2023-05-02	749.44	749.44	725.29	739.71	251551
2023-05-03	740.47	756.02	732.10	752.39	273140
2023-05-04	748.67	760.15	736.00	736.65	208150
2023-05-05	739.92	743.37	730.33	731.98	148264
2023-05-08	729.54	736.78	729.54	736.41	194955
2023-05-09	735.42	741.83	733.75	737.24	158601
2023-05-10	744.33	758.46	741.43	757.90	171972
2023-05-11	759.00	762.73	743.02	749.29	197706
2023-05-12	751.41	758.59	741.28	743.83	305512
2023-05-15	742.58	757.57	739.61	756.14	211815
2023-05-16	753.31	756.64	746.00	754.13	146257
2023-05-17	759.74	759.74	748.80	749.21	181442
2023-05-18	749.00	766.15	748.13	765.94	198924
2023-05-19	768.06	768.80	754.23	755.79	206532
2023-05-22	766.70	794.02	760.37	776.73	233848
2023-05-23	769.57	777.02	759.05	760.21	246039
2023-05-24	758.58	770.00	747.71	765.21	165223
2023-05-25	773.50	777.78	766.53	772.13	144603
2023-05-26	774.79	792.22	774.27	791.62	211157
2023-05-30	795.00	796.50	783.96	790.41	187004
2023-05-31	789.89	794.98	775.11	787.67	409446
2023-06-01	786.30	799.95	786.30	793.24	208759
2023-06-02	793.33	800.09	783.06	790.84	176866
2023-06-05	787.21	796.67	783.88	791.60	101134
2023-06-06	789.21	795.35	786.03	789.99	155178
2023-06-07	789.54	797.18	745.45	757.18	374896
2023-06-08	756.11	771.01	756.11	766.69	216687
2023-06-09	769.67	779.74	765.40	774.71	232705
2023-06-12	782.45	800.46	779.37	800.18	154351
2023-06-13	804.53	806.45	797.60	801.58	201692
2023-06-14	804.07	807.08	785.54	795.25	196205
2023-06-15	791.68	807.41	791.68	802.11	175296
2023-06-16	809.69	815.64	795.50	799.96	262951
2023-06-20	797.27	806.67	788.93	795.54	220065
2023-06-21	794.15	796.76	782.44	790.50	187186
2023-06-22	786.84	795.24	778.65	786.85	130075
2023-06-23	779.79	783.26	770.58	776.05	326104
2023-06-26	772.59	780.98	768.16	768.48	125651
2023-06-27	768.48	778.30	764.49	775.54	228815
2023-06-28	774.58	799.61	773.50	787.84	153801
2023-06-29	789.69	797.57	786.52	796.54	104408
2023-06-30	805.44	815.18	805.44	809.21	164309
2023-07-03	805.90	811.10	790.51	795.00	69556
2023-07-05	790.08	798.67	788.89	791.97	109911
2023-07-06	787.75	787.75	776.63	782.40	174988
2023-07-07	781.68	798.13	781.68	793.79	145460
2023-07-10	792.47	810.64	792.47	802.38	151615
2023-07-11	802.73	810.44	799.18	808.41	153133
2023-07-12	815.54	815.54	804.28	810.97	148194
2023-07-13	814.89	817.38	808.49	810.80	104653
2023-07-14	811.30	824.94	810.48	824.45	128334
2023-07-17	825.79	840.71	825.61	837.24	139990
2023-07-18	836.33	847.56	828.85	843.67	134422
2023-07-19	847.06	849.37	825.75	844.85	150799
2023-07-20	842.36	856.47	828.94	852.16	261426
2023-07-21	858.85	860.00	838.99	844.50	132615
2023-07-24	850.46	859.51	826.63	834.78	160229
2023-07-25	830.18	858.74	830.00	852.49	302176
2023-07-26	850.56	854.23	829.24	834.75	244092
2023-07-27	843.12	849.11	815.63	820.32	338449
2023-07-28	829.19	835.40	819.53	824.97	146697
2023-07-31	830.00	838.01	825.19	837.97	111233
2023-08-01	835.43	837.53	826.70	829.69	155087
2023-08-02	821.21	826.53	810.26	822.19	215091
2023-08-03	850.00	892.03	837.52	855.18	343322
2023-08-04	856.97	859.25	825.47	841.02	173416
2023-08-07	847.68	862.82	845.01	861.27	161550
2023-08-08	858.05	870.29	841.29	856.16	193672
2023-08-09	860.00	862.21	846.41	854.77	99623
2023-08-10	864.05	870.27	854.91	859.09	122192
2023-08-11	855.98	864.71	855.98	860.11	75258
2023-08-14	868.34	877.57	864.23	875.66	133238
2023-08-15	874.03	877.54	867.57	871.09	105428
2023-08-16	870.46	875.09	848.40	848.80	90962
2023-08-17	844.35	851.25	839.73	843.48	165985
2023-08-18	830.86	852.33	830.86	846.13	136703
2023-08-21	848.75	860.22	845.06	845.40	135935
2023-08-22	849.34	857.40	843.46	843.51	89750
2023-08-23	848.78	864.65	845.50	859.91	125549
2023-08-24	866.80	866.80	846.68	846.91	97815
2023-08-25	850.13	861.27	846.02	851.89	73846
2023-08-28	851.34	869.49	851.34	865.00	165725
2023-08-29	861.19	890.00	861.19	888.34	123334
2023-08-30	890.00	902.98	888.67	898.69	160087
2023-08-31	898.80	915.48	898.80	904.59	205430
2023-09-01	909.87	914.72	891.02	896.56	176696
2023-09-05	889.48	898.27	868.16	892.71	147115
2023-09-06	889.70	916.41	889.70	907.88	155706
2023-09-07	905.47	906.96	894.83	904.22	192311
2023-09-08	904.23	911.41	895.00	899.72	110705
2023-09-11	903.35	910.81	899.72	904.93	100058
2023-09-12	897.63	903.99	887.51	890.35	139010
2023-09-13	886.18	906.19	886.18	897.46	231436
2023-09-14	900.00	907.92	889.61	906.52	224257
2023-09-15	903.22	903.22	874.17	891.40	426853
2023-09-18	889.12	908.11	884.95	903.12	207340
2023-09-19	903.00	911.91	898.06	909.97	213676
2023-09-20	913.39	915.00	903.01	903.87	145405
2023-09-21	900.00	902.05	889.33	889.84	214225
2023-09-22	892.58	899.92	880.32	889.51	175667
2023-09-25	883.58	898.78	883.58	889.98	137178
2023-09-26	884.80	886.11	865.31	871.22	169170
2023-09-27	870.42	892.25	870.42	885.61	164345
2023-09-28	880.72	896.15	870.74	886.84	117219
2023-09-29	878.78	891.66	868.03	868.53	197369
2023-10-02	865.00	878.36	858.63	863.59	140374
2023-10-03	861.43	871.65	829.98	836.54	220549
2023-10-04	840.34	862.30	840.34	860.85	131857
2023-10-05	857.34	866.53	851.79	862.53	109527
2023-10-06	861.49	880.67	858.88	873.52	99977
2023-10-09	865.73	889.41	862.23	889.39	128397
2023-10-10	895.54	896.00	882.80	889.15	126895
2023-10-11	893.69	906.74	884.21	904.68	162138
2023-10-12	906.67	906.67	889.13	892.34	149803
2023-10-13	889.11	895.98	883.59	895.34	154347
2023-10-16	903.18	909.61	885.85	886.60	128007
2023-10-17	881.76	919.72	881.56	918.29	249817
2023-10-18	915.33	922.23	908.08	914.70	256420
2023-10-19	907.85	931.99	901.84	919.26	294801
2023-10-20	924.79	927.85	899.00	912.00	223402
2023-10-23	909.07	940.10	903.03	927.19	204087
2023-10-24	927.19	929.58	845.48	862.12	553990
2023-10-25	845.12	859.30	824.64	825.10	446042
2023-10-26	832.29	838.81	811.99	829.72	313868
2023-10-27	830.99	849.00	823.49	848.10	235815
2023-10-30	851.02	859.23	838.72	851.29	151344
2023-10-31	853.02	853.02	831.55	845.87	161543
2023-11-01	849.23	872.68	838.43	870.99	193949
2023-11-02	879.69	907.47	879.69	900.69	191740
2023-11-03	910.84	932.25	910.84	930.41	171360
2023-11-06	930.41	930.41	907.64	927.76	219576
2023-11-07	934.94	940.61	925.13	938.40	152053
2023-11-08	940.00	954.23	930.07	940.43	284267
2023-11-09	901.26	987.02	900.01	962.70	343330
2023-11-10	962.47	1002.74	962.47	996.70	188286
2023-11-13	998.08	1014.00	991.04	1012.27	165585
2023-11-14	1021.46	1031.69	1006.71	1027.15	214435
2023-11-15	1027.64	1036.41	1014.86	1020.96	210984
2023-11-16	1021.06	1046.45	1021.06	1034.06	142614
2023-11-17	1037.69	1043.47	1028.59	1042.27	101614
2023-11-20	1045.89	1059.68	1037.55	1051.45	108983
2023-11-21	1053.71	1064.31	1049.30	1054.90	110744
2023-11-22	1063.10	1077.14	1057.70	1065.17	100831
2023-11-24	1061.96	1070.96	1061.96	1069.54	36011
2023-11-27	1073.36	1083.53	1072.31	1081.96	142641
2023-11-28	1077.76	1089.73	1067.36	1073.31	161249
2023-11-29	1084.67	1105.56	1071.68	1075.10	219898
2023-11-30	1075.00	1092.15	1070.37	1087.60	370491
2023-12-01	1084.97	1130.47	1083.72	1127.71	299849
2023-12-04	1120.00	1151.49	1117.26	1122.43	191052
2023-12-05	1115.14	1131.69	1110.72	1131.04	156112
2023-12-06	1133.58	1140.51	1108.17	1111.61	161954
2023-12-07	1110.29	1120.49	1099.74	1118.06	138422
2023-12-08	1114.12	1140.85	1112.92	1134.39	130079
2023-12-11	1131.81	1147.52	1123.93	1145.82	133110
2023-12-12	1140.19	1159.67	1132.73	1159.22	160563
2023-12-13	1163.29	1183.79	1157.76	1166.78	236277
2023-12-14	1181.69	1185.42	1123.56	1129.59	423633
2023-12-15	1127.12	1136.63	1121.53	1129.78	467099
2023-12-18	1135.00	1152.53	1130.75	1148.77	359591
2023-12-19	1150.26	1156.39	1149.16	1152.51	322347
2023-12-20	1152.51	1180.56	1149.92	1155.15	130052
2023-12-21	1162.23	1172.20	1154.57	1165.46	135161
2023-12-22	1175.61	1175.61	1160.26	1168.88	67053
2023-12-26	1175.17	1175.17	1160.57	1164.62	111451
2023-12-27	1163.99	1175.35	1162.34	1170.61	115164
2023-12-28	1172.28	1173.71	1167.04	1169.34	62817
2023-12-29	1168.10	1176.22	1155.27	1164.01	97009
2024-01-02	1152.40	1158.01	1119.88	1131.16	190842
2024-01-03	1131.16	1135.00	1116.12	1122.37	158588
2024-01-04	1124.09	1132.93	1115.10	1117.46	127731
2024-01-05	1115.52	1132.40	1113.19	1115.46	164641
2024-01-08	1120.92	1154.52	1115.81	1152.43	134291
2024-01-09	1144.84	1163.94	1139.75	1159.66	109963
2024-01-10	1168.33	1200.34	1165.77	1200.23	141312
2024-01-11	1204.27	1215.69	1190.57	1214.84	105107
2024-01-12	1221.12	1231.50	1215.77	1230.99	117315
2024-01-16	1230.00	1254.42	1211.59	1224.39	214680
2024-01-17	1220.00	1231.24	1204.69	1230.16	162759
2024-01-18	1237.25	1253.48	1231.99	1250.42	130868
2024-01-19	1260.25	1266.71	1248.02	1260.21	176049
2024-01-22	1272.00	1297.45	1264.52	1288.32	248384
2024-01-23	1280.00	1291.48	1263.36	1281.51	260545
2024-01-24	1307.14	1307.14	1274.55	1275.55	181995
2024-01-25	1286.92	1292.17	1273.89	1284.27	219995
2024-01-26	1235.50	1275.92	1195.01	1196.36	407235
2024-01-29	1200.00	1228.36	1199.04	1222.38	198417
2024-01-30	1216.62	1222.72	1196.99	1197.06	195248
2024-01-31	1197.34	1219.34	1187.89	1198.83	206128
2024-02-01	1198.83	1243.65	1198.83	1243.17	159725
2024-02-02	1243.20	1257.50	1239.98	1255.30	121410
2024-02-05	1256.13	1258.79	1233.87	1256.13	100646
2024-02-06	1259.81	1264.24	1230.39	1259.81	208992
2024-02-07	1263.63	1286.75	1261.96	1280.45	168593
2024-02-08	1283.23	1325.00	1283.23	1321.44	196762
2024-02-09	1327.95	1336.39	1317.42	1323.81	118953
2024-02-12	1333.93	1333.93	1295.02	1298.35	159583
2024-02-13	1269.68	1289.88	1257.78	1269.48	272961
2024-02-14	1283.56	1297.77	1279.43	1293.84	154982
2024-02-15	1299.64	1307.49	1283.23	1302.70	143552
2024-02-16	1295.88	1304.23	1280.60	1282.06	115327
2024-02-20	1278.76	1278.76	1252.69	1259.20	153381
2024-02-21	1248.91	1259.38	1223.88	1246.56	151191
2024-02-22	1277.52	1290.92	1267.38	1288.26	146160
2024-02-23	1291.89	1296.36	1268.29	1282.33	123454
2024-02-26	1292.92	1306.20	1288.23	1288.25	180408
2024-02-27	1280.78	1288.75	1271.02	1276.03	102227
2024-02-28	1273.86	1286.80	1273.86	1274.63	193391
2024-02-29	1279.34	1284.27	1265.20	1269.91	163261
2024-03-01	1266.48	1297.63	1263.65	1295.20	148503
2024-03-04	1295.04	1315.84	1293.11	1301.25	87271
2024-03-05	1297.37	1297.37	1248.03	1263.65	181559
2024-03-06	1278.42	1290.50	1268.56	1288.11	112713
2024-03-07	1300.00	1335.04	1295.21	1334.99	183126
2024-03-08	1336.37	1349.75	1296.00	1300.45	135929
2024-03-11	1288.29	1294.96	1262.86	1282.68	153054
2024-03-12	1289.42	1331.97	1282.84	1328.59	150415
2024-03-13	1324.23	1327.54	1221.30	1245.82	366137
2024-03-14	1251.52	1258.77	1192.75	1202.00	364453
2024-03-15	1188.10	1213.63	1181.00	1211.81	333057
2024-03-18	1217.97	1254.99	1216.34	1222.74	176340
2024-03-19	1216.82	1239.73	1210.00	1235.63	155265
2024-03-20	1243.38	1247.13	1228.02	1245.40	101868
2024-03-21	1258.76	1287.46	1241.41	1280.02	135124
2024-03-22	1280.00	1286.00	1264.10	1276.74	205626
2024-03-25	1276.74	1276.74	1260.19	1266.61	115916
2024-03-26	1277.19	1290.13	1271.30	1282.47	137069
2024-03-27	1292.00	1307.98	1255.02	1258.51	144687
2024-03-28	1259.11	1276.48	1248.57	1249.61	151704
2024-04-01	1249.61	1265.74	1247.93	1254.37	121111
2024-04-02	1233.58	1247.46	1224.81	1247.29	141742
2024-04-03	1229.61	1261.74	1229.61	1248.55	101769
2024-04-04	1260.61	1266.86	1214.89	1219.85	114124
2024-04-05	1221.89	1243.40	1221.89	1231.65	80303
2024-04-08	1232.31	1244.04	1222.46	1238.88	96384
2024-04-09	1246.45	1246.45	1209.54	1219.08	115405
2024-04-10	1200.00	1211.26	1177.61	1181.23	179076
2024-04-11	1187.13	1199.67	1180.25	1191.68	108216
2024-04-12	1168.89	1183.74	1166.50	1175.61	118199
2024-04-15	1185.21	1197.84	1145.62	1150.52	182644
2024-04-16	1151.27	1153.92	1130.86	1152.70	163230
2024-04-17	1157.25	1169.92	1144.87	1153.28	175830
2024-04-18	1163.28	1203.00	1147.06	1162.25	214712
2024-04-19	1165.64	1165.64	1121.88	1130.06	156442
2024-04-22	1142.48	1157.16	1136.64	1150.66	233504
2024-04-23	1155.01	1188.40	1155.01	1188.19	275267
2024-04-24	1197.67	1218.12	1178.07	1193.03	177940
2024-04-25	1175.79	1211.77	1168.83	1193.66	218965
2024-04-26	1136.83	1159.81	1105.65	1110.85	440692
2024-04-29	1116.40	1145.48	1112.65	1143.06	323172
2024-04-30	1143.00	1157.98	1131.03	1133.33	210640
2024-05-01	1138.03	1178.60	1134.06	1140.73	244833
2024-05-02	1155.64	1166.53	1134.86	1165.35	166156
2024-05-03	1182.34	1204.54	1176.43	1193.01	182907
2024-05-06	1205.78	1242.64	1204.03	1242.63	207706
2024-05-07	1240.10	1244.18	1229.29	1240.62	163561
2024-05-08	1241.00	1262.97	1238.69	1251.44	132847
2024-05-09	1251.44	1288.52	1240.31	1286.78	200875
2024-05-10	1293.00	1358.22	1293.00	1328.61	436617
2024-05-13	1331.02	1342.45	1322.32	1332.53	244621
2024-05-14	1333.12	1355.33	1324.30	1353.93	208211
2024-05-15	1365.94	1397.79	1364.58	1368.16	260249
2024-05-16	1374.86	1412.36	1366.16	1404.43	356944
2024-05-17	1415.95	1415.95	1388.00	1411.35	246644
2024-05-20	1423.49	1451.78	1422.35	1446.28	259431
2024-05-21	1443.69	1443.69	1367.02	1374.80	368583
2024-05-22	1374.71	1393.42	1366.06	1366.64	192942
2024-05-23	1381.35	1381.35	1353.09	1353.18	237070
2024-05-24	1356.19	1387.84	1346.25	1384.64	171482
2024-05-28	1380.16	1390.00	1364.34	1385.13	188540
2024-05-29	1374.22	1386.55	1354.33	1356.30	131455
2024-05-30	1341.56	1342.38	1293.69	1302.66	196804
2024-05-31	1304.31	1305.15	1266.72	1289.93	332819
2024-06-03	1288.67	1294.94	1274.55	1293.82	144015
2024-06-04	1290.46	1310.91	1285.27	1302.74	98913
2024-06-05	1312.33	1351.95	1309.57	1351.07	107297
2024-06-06	1351.97	1364.22	1329.11	1329.88	119619
2024-06-07	1332.93	1332.93	1307.12	1310.32	100584
2024-06-10	1307.68	1325.72	1298.27	1310.15	125934
2024-06-11	1298.64	1322.19	1287.99	1315.33	77100
2024-06-12	1332.15	1390.54	1331.86	1378.36	183707
2024-06-13	1378.40	1389.87	1358.24	1379.01	94654
2024-06-14	1374.29	1393.25	1365.00	1390.59	111715
2024-06-17	1386.58	1410.61	1370.28	1409.96	119114
2024-06-18	1411.65	1439.94	1411.15	1421.80	214418
2024-06-20	1428.25	1428.61	1401.67	1412.76	138331
2024-06-21	1418.23	1436.44	1406.38	1436.11	235291
2024-06-24	1429.23	1444.81	1410.66	1441.50	253181
2024-06-25	1445.37	1462.89	1442.41	1457.29	183354
2024-06-26	1448.94	1475.56	1443.68	1470.00	177334
2024-06-27	1477.53	1497.91	1469.96	1477.51	150393
2024-06-28	1480.29	1518.27	1480.29	1488.66	340261
2024-07-01	1495.20	1504.28	1454.41	1496.51	143609
2024-07-02	1496.00	1529.62	1487.70	1529.38	292357
2024-07-03	1531.00	1541.37	1518.46	1530.06	71820
2024-07-05	1541.58	1555.06	1527.01	1551.55	108505
2024-07-08	1549.23	1549.39	1522.22	1530.06	161706
2024-07-09	1549.18	1575.01	1536.08	1568.06	317284
2024-07-10	1569.84	1569.84	1496.18	1534.09	198192
2024-07-11	1535.76	1567.62	1535.76	1567.52	146175
2024-07-12	1571.38	1605.69	1571.38	1588.52	119771
2024-07-15	1593.42	1609.45	1579.14	1590.03	187283
2024-07-16	1596.00	1620.50	1594.51	1614.77	108966
2024-07-17	1616.88	1627.11	1594.83	1602.80	201149
2024-07-18	1608.01	1635.68	1575.51	1584.76	152389
2024-07-19	1594.11	1623.82	1588.34	1590.79	191294
2024-07-22	1597.82	1643.55	1597.82	1632.17	155691
2024-07-23	1635.48	1658.03	1625.45	1628.12	159604
2024-07-24	1621.80	1626.29	1553.71	1559.24	159787
2024-07-25	1570.65	1591.48	1551.94	1576.93	111811
2024-07-26	1579.42	1612.57	1579.42	1605.94	131700
2024-07-29	1612.60	1615.45	1586.99	1588.72	201210
2024-07-30	1599.98	1621.97	1581.92	1588.50	180675
2024-07-31	1617.14	1630.00	1592.27	1600.00	253283
2024-08-01	1554.68	1668.63	1528.43	1578.95	261745
2024-08-02	1547.10	1602.49	1537.39	1600.38	144730
2024-08-05	1554.60	1607.08	1544.99	1581.82	136453
2024-08-06	1599.89	1677.01	1589.92	1654.99	286187
2024-08-07	1678.25	1708.60	1659.00	1668.63	191606
2024-08-08	1683.93	1720.60	1673.03	1717.12	135333
2024-08-09	1720.00	1759.76	1714.01	1752.25	215928
2024-08-12	1755.80	1755.80	1710.41	1720.00	143959
2024-08-13	1734.38	1776.32	1734.38	1774.66	119518
2024-08-14	1777.00	1812.67	1777.00	1809.75	149693
2024-08-15	1818.02	1818.02	1731.67	1733.79	291801
2024-08-16	1726.93	1762.56	1707.93	1751.70	152977
2024-08-19	1747.10	1761.19	1738.87	1753.70	138046
2024-08-20	1760.15	1766.54	1744.73	1750.00	148059
2024-08-21	1745.03	1759.71	1732.92	1751.60	97101
2024-08-22	1758.09	1760.88	1732.85	1737.16	80881
2024-08-23	1747.93	1756.45	1732.36	1745.38	72889
2024-08-26	1743.20	1749.09	1706.27	1706.27	189024
2024-08-27	1701.55	1717.50	1688.35	1714.90	201018
2024-08-28	1723.37	1725.17	1702.03	1722.35	105387
2024-08-29	1730.00	1750.35	1710.05	1713.29	126297
2024-08-30	1722.84	1730.27	1696.87	1730.27	119526
2024-09-03	1730.61	1769.02	1679.54	1688.41	183117
2024-09-04	1677.47	1758.78	1677.47	1751.25	158668
2024-09-05	1742.20	1759.63	1727.07	1757.14	98920
2024-09-06	1771.10	1779.00	1732.12	1734.01	156278
2024-09-09	1749.03	1795.20	1749.03	1776.49	144360
2024-09-10	1783.78	1798.61	1760.83	1797.28	100323
2024-09-11	1792.00	1836.77	1764.01	1834.23	133833
2024-09-12	1840.75	1863.44	1822.24	1862.08	110850
2024-09-13	1868.29	1886.23	1858.50	1868.96	132468
2024-09-16	1865.00	1895.08	1862.96	1894.98	109724
2024-09-17	1894.48	1907.49	1868.25	1884.45	170704
2024-09-18	1885.34	1915.00	1876.86	1900.33	128965
2024-09-19	1935.98	1946.80	1917.47	1929.21	122298
2024-09-20	1925.17	1951.40	1923.95	1934.63	294808
2024-09-23	1949.51	1962.83	1939.82	1947.38	111150
2024-09-24	1950.04	1950.04	1911.22	1916.90	133770
2024-09-25	1916.90	1934.75	1907.41	1909.85	108280
2024-09-26	1926.87	1928.60	1910.00	1923.81	116383
2024-09-27	1923.11	1925.53	1908.87	1919.65	107576
2024-09-30	1921.61	1946.75	1917.27	1943.52	91574
2024-10-01	1953.57	1962.96	1906.00	1915.69	184525
2024-10-02	1907.56	1944.79	1902.98	1938.16	106400
2024-10-03	1938.00	1941.78	1918.60	1935.95	109521
2024-10-04	1941.43	1948.29	1886.20	1913.38	121533
2024-10-07	1920.75	1975.90	1918.55	1955.00	138808
2024-10-08	1973.11	1996.24	1968.31	1989.58	132539
2024-10-09	2000.00	2043.60	2000.00	2024.99	114914
2024-10-10	2008.28	2010.00	1976.74	1984.52	163326
2024-10-11	1998.39	2031.00	1991.20	2031.00	203669
2024-10-14	2051.31	2085.20	2042.39	2068.91	118394
2024-10-15	2090.00	2103.70	2057.20	2061.05	123006
2024-10-16	2050.30	2055.96	2036.00	2051.78	118537
2024-10-17	2056.29	2060.01	2012.35	2038.95	115696
2024-10-18	2041.09	2041.09	1969.70	1973.46	206313
2024-10-21	1964.62	1998.29	1961.00	1994.45	185898
2024-10-22	1978.79	2045.90	1978.79	2027.82	220111
2024-10-23	2020.19	2020.19	1991.53	1998.66	200369
2024-10-24	2020.62	2024.43	1993.10	1994.05	190426
2024-10-25	2015.08	2025.92	1989.09	1999.97	139798
2024-10-28	2012.44	2018.67	1996.50	1996.88	100817
2024-10-29	2000.85	2023.39	2000.85	2021.86	151002
2024-10-30	2007.22	2034.46	2000.20	2006.99	100884
2024-10-31	2000.00	2026.59	1993.09	1993.11	123204
2024-11-01	1995.25	2011.87	1985.38	1988.91	128344
2024-11-04	1986.30	1999.62	1978.40	1990.94	139503
2024-11-05	1992.00	2023.13	1989.11	2009.75	124435
2024-11-06	2059.00	2098.34	2042.48	2090.63	234084
2024-11-07	2123.84	2188.93	2036.65	2176.10	344242
2024-11-08	2203.50	2351.98	2203.50	2332.29	275985
2024-11-11	2355.61	2359.77	2316.36	2350.00	152620
2024-11-12	2350.00	2369.05	2324.29	2348.10	148186
2024-11-13	2348.23	2402.52	2342.62	2348.45	135091
2024-11-14	2344.52	2364.38	2305.30	2323.17	82927
2024-11-15	2295.05	2295.05	2246.32	2261.00	185667
2024-11-18	2261.00	2305.30	2250.26	2272.31	98078
2024-11-19	2252.27	2304.52	2252.27	2284.43	130295
2024-11-20	2292.50	2310.08	2232.38	2309.60	102183
2024-11-21	2317.20	2353.01	2297.53	2337.83	95208
2024-11-22	2348.38	2377.74	2324.32	2355.35	90183
2024-11-25	2362.21	2383.43	2329.94	2360.22	283516
2024-11-26	2354.64	2390.45	2352.41	2382.40	202624
2024-11-27	2382.40	2382.40	2329.28	2354.00	94091
2024-11-29	2376.68	2387.20	2361.36	2375.03	80765
2024-12-02	2376.67	2376.67	2315.01	2332.11	119453
2024-12-03	2313.30	2345.67	2302.57	2345.32	270618
2024-12-04	2356.91	2400.00	2356.91	2375.83	128303
2024-12-05	2391.65	2398.27	2351.15	2367.16	152986
2024-12-06	2368.00	2400.00	2360.65	2371.83	110041
2024-12-09	2353.82	2361.83	2206.70	2227.11	189029
2024-12-10	2232.98	2250.45	2162.23	2172.69	270819
2024-12-11	2183.26	2216.06	2175.12	2196.05	156924
2024-12-12	2176.57	2211.15	2169.80	2190.92	157565
2024-12-13	2189.36	2202.82	2156.15	2168.89	120376
2024-12-16	2163.53	2178.77	2161.64	2170.49	147850
2024-12-17	2154.78	2166.61	2132.73	2138.18	233956
2024-12-18	2146.06	2146.06	2044.46	2051.10	192783
2024-12-19	2055.14	2091.96	2036.65	2044.89	223017
2024-12-20	2030.00	2090.98	2030.00	2090.98	298672
2024-12-23	2080.12	2091.32	2059.60	2080.43	71846
2024-12-24	2086.72	2105.20	2083.07	2104.99	39385
2024-12-26	2093.45	2093.45	2058.19	2062.71	129146
2024-12-27	2054.29	2054.29	2017.00	2037.33	103656
2024-12-30	2007.27	2031.50	1981.00	2013.65	105162
2024-12-31	2012.67	2012.67	1974.41	1990.93	168427
2025-01-02	2005.00	2029.00	1985.19	1995.92	160140
2025-01-03	2003.11	2020.00	1958.95	1966.26	197182
2025-01-06	1976.09	1980.05	1944.42	1968.01	186427
2025-01-07	1968.01	1970.14	1923.42	1935.16	139882
2025-01-08	1925.25	1969.22	1924.48	1964.42	165506
2025-01-10	1944.68	1944.68	1908.00	1917.63	111501
2025-01-13	1889.64	1915.35	1881.28	1911.98	120578
2025-01-14	1928.65	1961.56	1925.37	1949.53	99473
2025-01-15	2016.97	2030.47	1983.35	2030.47	238165
2025-01-16	2034.69	2066.68	1963.54	1969.68	197826
2025-01-17	2007.95	2007.95	1876.17	1900.54	362520
2025-01-21	1910.04	1916.59	1876.89	1894.19	381345
2025-01-22	1918.09	1918.09	1842.19	1880.32	283160
2025-01-23	1880.32	1880.32	1831.23	1854.60	405658
2025-01-24	1855.33	1865.12	1800.67	1814.85	400791
2025-01-27	1802.02	1842.65	1787.57	1842.64	275659
2025-01-28	1830.51	1883.62	1820.00	1851.10	214126
2025-01-29	1850.00	1867.13	1837.11	1860.21	179159
2025-01-30	1872.69	1884.85	1859.52	1866.42	120706
2025-01-31	1876.11	1903.79	1866.05	1873.56	199166
2025-02-03	1832.42	1846.05	1794.20	1827.96	266919
2025-02-04	1816.63	1829.67	1791.99	1809.70	242379
2025-02-05	1649.34	1890.34	1610.40	1847.80	660365
2025-02-06	1847.80	1892.20	1841.20	1887.30	325323
2025-02-07	1888.68	1889.08	1813.13	1858.86	178965
2025-02-10	1870.00	1875.00	1851.86	1857.35	213752
2025-02-11	1861.27	1861.27	1790.16	1797.17	194653
2025-02-12	1772.31	1792.60	1755.62	1767.41	212289
2025-02-13	1785.08	1812.60	1761.46	1802.79	149614
2025-02-14	1800.00	1816.43	1789.44	1799.19	99662
2025-02-18	1789.00	1800.29	1770.57	1794.24	124443
2025-02-19	1794.24	1794.24	1745.29	1755.26	200384
2025-02-20	1740.05	1744.52	1706.97	1725.54	149388
2025-02-21	1724.40	1724.40	1687.20	1698.11	157642
2025-02-24	1703.77	1740.00	1679.69	1732.20	183919
2025-02-25	1729.67	1822.95	1715.27	1816.76	251706
2025-02-26	1875.00	1924.32	1862.66	1869.97	223043
2025-02-27	1870.00	1895.31	1827.58	1836.18	149594
2025-02-28	1832.90	1886.35	1832.90	1886.35	248509
2025-03-03	1890.06	1914.50	1851.82	1864.88	215210
2025-03-04	1848.59	1919.60	1846.05	1871.03	247457
2025-03-05	1870.80	1887.36	1856.52	1873.01	196918
2025-03-06	1833.73	1874.65	1809.85	1816.51	183306
2025-03-07	1819.61	1859.76	1767.20	1834.13	213628
2025-03-10	1790.61	1790.61	1688.80	1695.35	279057
2025-03-11	1695.35	1751.37	1676.86	1722.85	280418
2025-03-12	1756.02	1792.16	1731.41	1779.00	266036

Explore More About FICO

Coins representing dividend payouts and trends

FICO Dividend History

Discover Fair Isaac Corp'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

FICO Stock Split History

Discover Fair Isaac Corp'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

FICO Historical Prices

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

Web Analytics