GNRC Historical Prices

Summary

Key Stock Metrics

99.50

(April 9, 2025)

52-Week Low

195.94

(November 11, 2024)

52-Week High

524.31

(November 2, 2021)

All-Time High

156.96

(July 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-02-11	13.00	13.25	12.40	12.84	16892087
2010-02-12	12.76	13.41	12.76	13.41	884000
2010-02-16	13.40	13.42	12.91	13.32	166887
2010-02-17	13.22	14.00	13.20	13.30	400367
2010-02-18	13.10	13.15	12.85	13.03	402287
2010-02-19	13.00	13.23	12.90	13.23	325529
2010-02-22	13.28	13.70	13.06	13.09	189849
2010-02-23	13.05	13.30	13.01	13.07	109977
2010-02-24	13.00	13.05	12.92	13.05	36705
2010-02-25	13.00	13.20	12.99	13.20	192512
2010-02-26	13.02	13.54	13.01	13.43	72055
2010-03-01	13.50	13.55	13.11	13.25	92135
2010-03-02	13.25	13.38	13.05	13.23	100382
2010-03-03	13.12	13.26	13.04	13.14	39686
2010-03-04	13.04	13.35	13.01	13.25	53509
2010-03-05	13.20	13.20	13.05	13.10	43992
2010-03-08	13.13	13.55	13.11	13.48	32663
2010-03-09	13.36	13.58	13.21	13.58	30682
2010-03-10	13.40	13.83	13.38	13.75	75944
2010-03-11	13.51	14.09	13.50	13.99	127632
2010-03-12	13.84	14.20	13.70	14.15	147047
2010-03-15	14.00	15.69	14.00	14.99	413050
2010-03-16	15.31	15.79	14.65	15.33	289711
2010-03-17	15.27	15.50	14.38	15.40	168211
2010-03-18	15.30	15.45	15.21	15.39	38597
2010-03-19	15.12	15.50	14.30	15.40	204177
2010-03-22	15.24	15.45	15.04	15.11	96023
2010-03-23	15.18	15.73	14.80	15.15	171669
2010-03-24	15.11	15.26	14.92	15.18	56280
2010-03-25	15.02	15.18	14.81	15.02	50380
2010-03-26	14.91	15.44	14.51	14.75	265402
2010-03-29	13.51	14.62	13.51	14.42	351344
2010-03-30	14.75	15.19	14.05	14.14	254593
2010-03-31	14.25	14.39	13.82	14.01	1530568
2010-04-01	14.05	14.37	13.95	14.30	200245
2010-04-05	14.42	14.54	14.32	14.40	98597
2010-04-06	14.25	14.82	14.15	14.79	72668
2010-04-07	14.70	14.91	14.55	14.90	66268
2010-04-08	14.90	15.40	14.77	15.38	62999
2010-04-09	15.25	15.38	15.20	15.31	95902
2010-04-12	15.35	15.54	15.20	15.24	91529
2010-04-13	15.16	15.41	14.84	15.22	81930
2010-04-14	15.35	15.50	15.10	15.23	131917
2010-04-15	15.33	15.42	15.20	15.30	220566
2010-04-16	15.33	15.54	15.21	15.29	84069
2010-04-19	15.27	15.42	14.97	15.25	46942
2010-04-20	15.27	15.27	15.06	15.19	91857
2010-04-21	15.21	15.42	15.15	15.31	46621
2010-04-22	15.27	15.41	15.17	15.40	84165
2010-04-23	15.36	15.36	15.19	15.35	59744
2010-04-26	15.29	15.33	15.15	15.23	126877
2010-04-27	15.21	15.28	15.10	15.21	56493
2010-04-28	15.23	15.29	15.00	15.21	84724
2010-04-29	15.28	15.29	15.00	15.25	54017
2010-04-30	15.18	15.45	15.03	15.09	92739
2010-05-03	15.09	15.20	14.96	15.18	72513
2010-05-04	15.15	15.15	14.58	14.81	99794
2010-05-05	14.81	14.89	14.57	14.69	114929
2010-05-06	14.65	14.99	13.60	14.10	94557
2010-05-07	14.00	14.00	13.41	13.52	153529
2010-05-10	13.75	13.93	13.29	13.64	157619
2010-05-11	13.53	14.25	13.49	14.12	60704
2010-05-12	14.18	14.23	13.87	14.12	91894
2010-05-13	13.95	14.10	13.70	13.77	516910
2010-05-14	13.71	13.83	13.41	13.48	81197
2010-05-17	13.56	13.57	13.01	13.11	107902
2010-05-18	13.32	13.32	12.81	12.91	311795
2010-05-19	12.81	13.10	12.46	12.98	131310
2010-05-20	12.82	12.82	12.03	12.04	81596
2010-05-21	11.93	11.99	11.67	11.82	137128
2010-05-24	11.80	11.80	11.29	11.29	217431
2010-05-25	11.12	11.12	10.57	10.85	190830
2010-05-26	10.90	10.95	10.74	10.88	148119
2010-05-27	11.01	11.09	10.85	11.01	103189
2010-05-28	10.99	11.07	10.93	10.99	215502
2010-06-01	10.94	11.01	10.64	10.65	58495
2010-06-02	10.75	11.95	10.60	11.93	114535
2010-06-03	11.81	13.00	11.81	12.97	50059
2010-06-04	12.67	13.04	12.34	12.43	142052
2010-06-07	12.53	12.73	12.30	12.50	76383
2010-06-08	12.50	12.83	12.30	12.77	48162
2010-06-09	12.82	13.15	12.49	12.59	68500
2010-06-10	12.66	12.98	12.54	12.84	62861
2010-06-11	12.77	13.15	12.71	13.12	59339
2010-06-14	13.19	13.66	13.15	13.40	116460
2010-06-15	13.43	13.99	13.34	13.85	225301
2010-06-16	13.78	13.89	13.50	13.54	65683
2010-06-17	13.66	13.78	13.42	13.67	39504
2010-06-18	13.65	13.96	13.48	13.80	238217
2010-06-21	13.90	14.41	13.82	13.91	95927
2010-06-22	14.03	14.16	13.76	13.82	56753
2010-06-23	13.81	13.96	13.71	13.83	54093
2010-06-24	13.75	14.21	13.74	13.87	79603
2010-06-25	13.98	15.38	13.82	15.15	754185
2010-06-28	15.03	15.33	15.00	15.21	139273
2010-06-29	14.99	15.35	14.80	14.90	86210
2010-06-30	14.91	14.91	13.97	14.01	98793
2010-07-01	13.98	14.40	13.51	14.28	66665
2010-07-02	14.36	14.40	14.07	14.27	33450
2010-07-06	14.44	14.48	13.61	13.78	89965
2010-07-07	13.88	14.60	13.80	14.59	114430
2010-07-08	14.62	15.15	14.62	14.94	76432
2010-07-09	14.90	15.01	14.75	15.01	38342
2010-07-12	14.97	14.97	14.46	14.71	54181
2010-07-13	14.92	14.92	14.55	14.79	83301
2010-07-14	14.71	14.82	14.56	14.80	30705
2010-07-15	14.82	14.82	14.42	14.70	25248
2010-07-16	14.60	14.66	14.28	14.38	98911
2010-07-19	14.45	14.59	14.13	14.33	70597
2010-07-20	14.13	14.66	14.09	14.60	71684
2010-07-21	14.73	14.81	14.32	14.42	38083
2010-07-22	14.57	14.97	14.45	14.92	57426
2010-07-23	14.81	15.16	14.77	15.07	53907
2010-07-26	15.19	15.42	14.90	15.06	43308
2010-07-27	15.21	15.25	14.96	14.99	38365
2010-07-28	14.93	15.11	14.53	14.55	22505
2010-07-29	14.67	14.75	14.05	14.72	47496
2010-07-30	14.64	14.81	14.35	14.77	73330
2010-08-02	15.17	15.17	14.83	15.07	187938
2010-08-03	15.05	15.31	14.97	15.03	77469
2010-08-04	15.07	15.35	15.01	15.08	42525
2010-08-05	14.98	15.07	14.80	14.89	30909
2010-08-06	14.70	14.84	14.19	14.47	38354
2010-08-09	14.57	14.67	14.36	14.40	36243
2010-08-10	14.20	14.36	13.83	13.87	21739
2010-08-11	13.59	13.59	13.05	13.11	81481
2010-08-12	12.86	13.09	12.81	13.01	36150
2010-08-13	13.00	13.14	12.56	12.76	66674
2010-08-16	12.65	13.29	12.65	13.29	26010
2010-08-17	13.45	13.59	13.20	13.44	55253
2010-08-18	13.38	13.38	12.94	12.99	48983
2010-08-19	12.90	13.03	12.32	12.41	92145
2010-08-20	12.31	12.59	12.08	12.58	66955
2010-08-23	12.65	12.97	12.19	12.25	140447
2010-08-24	12.09	12.24	11.70	12.15	51976
2010-08-25	12.08	12.24	11.91	12.13	78169
2010-08-26	12.15	12.30	12.00	12.00	34357
2010-08-27	12.12	12.51	12.06	12.51	31737
2010-08-30	12.43	12.52	11.96	11.99	61289
2010-08-31	12.07	12.28	11.94	12.12	43253
2010-09-01	12.30	12.88	12.30	12.88	45783
2010-09-02	12.82	13.02	12.76	13.02	42939
2010-09-03	13.19	13.27	12.86	13.09	49546
2010-09-07	13.07	13.25	13.02	13.23	55587
2010-09-08	13.23	13.70	13.23	13.66	48039
2010-09-09	13.74	13.75	13.36	13.74	39826
2010-09-10	13.75	13.83	13.33	13.36	38044
2010-09-13	13.46	14.21	13.33	14.04	115110
2010-09-14	14.05	14.14	13.74	13.87	118696
2010-09-15	13.77	13.97	13.19	13.36	67905
2010-09-16	13.30	13.40	12.87	13.29	38089
2010-09-17	13.48	13.66	13.15	13.15	141304
2010-09-20	13.33	13.33	12.99	13.26	58416
2010-09-21	13.21	13.31	12.94	12.99	83305
2010-09-22	12.96	12.98	12.33	12.39	42869
2010-09-23	12.31	12.84	12.18	12.29	38779
2010-09-24	12.48	13.33	12.48	13.25	71675
2010-09-27	13.26	13.31	12.95	13.20	77322
2010-09-28	13.27	13.32	12.75	13.01	137331
2010-09-29	12.93	13.70	12.93	13.61	36914
2010-09-30	13.74	13.89	13.53	13.64	44881
2010-10-01	13.78	14.04	13.53	14.03	106940
2010-10-04	14.13	14.20	13.96	14.00	22926
2010-10-05	14.20	14.30	14.09	14.27	78620
2010-10-06	14.16	14.65	14.15	14.54	51752
2010-10-07	14.50	14.64	13.87	13.91	46298
2010-10-08	13.87	14.20	13.82	14.12	38708
2010-10-11	14.15	14.74	14.06	14.51	16356
2010-10-12	14.51	14.51	14.31	14.36	22677
2010-10-13	14.57	14.57	14.11	14.29	51817
2010-10-14	14.33	14.33	13.80	13.88	26693
2010-10-15	14.06	14.20	13.44	13.50	81026
2010-10-18	13.50	13.78	13.50	13.76	29280
2010-10-19	13.55	13.83	13.50	13.71	52467
2010-10-20	13.84	13.95	13.70	13.85	35309
2010-10-21	13.96	13.96	13.54	13.78	48097
2010-10-22	13.79	13.88	13.58	13.76	25513
2010-10-25	13.80	13.92	13.65	13.90	42245
2010-10-26	13.87	14.01	13.71	13.80	43798
2010-10-27	13.75	13.90	13.08	13.69	58959
2010-10-28	13.76	13.83	13.37	13.48	74479
2010-10-29	13.41	13.66	12.87	13.53	59251
2010-11-01	13.54	13.54	12.97	13.04	77556
2010-11-02	13.10	13.22	13.05	13.11	55192
2010-11-03	13.08	13.16	12.99	13.12	14397
2010-11-04	13.60	14.34	13.60	14.00	131196
2010-11-05	14.07	14.30	13.75	14.04	117805
2010-11-08	14.00	14.25	13.89	14.24	50209
2010-11-09	14.21	14.21	13.86	13.92	31804
2010-11-10	14.02	14.29	13.97	13.98	39862
2010-11-11	13.84	14.42	13.83	14.25	133616
2010-11-12	14.21	14.25	14.15	14.22	90130
2010-11-15	14.25	14.78	14.21	14.74	249816
2010-11-16	14.67	14.81	14.48	14.69	63761
2010-11-17	14.69	14.71	14.25	14.51	239322
2010-11-18	14.63	15.00	14.49	14.58	59061
2010-11-19	14.56	15.04	14.54	14.98	116363
2010-11-22	14.91	15.32	14.80	15.28	80224
2010-11-23	15.13	15.57	15.09	15.29	255417
2010-11-24	15.35	15.90	15.23	15.77	128712
2010-11-26	15.73	15.75	15.58	15.75	37433
2010-11-29	15.60	15.84	15.58	15.76	100033
2010-11-30	15.60	15.87	14.54	14.86	891728
2010-12-01	15.11	15.86	14.91	15.73	158314
2010-12-02	15.70	15.97	15.66	15.86	73281
2010-12-03	15.80	15.91	15.68	15.85	82010
2010-12-06	15.81	15.87	15.68	15.84	54132
2010-12-07	16.00	16.00	15.76	15.80	61909
2010-12-08	15.86	15.98	15.80	15.85	81915
2010-12-09	15.98	15.98	15.75	15.88	50377
2010-12-10	15.95	15.95	15.73	15.87	185714
2010-12-13	15.93	16.02	15.70	15.75	102501
2010-12-14	15.75	15.88	15.69	15.82	88075
2010-12-15	15.76	15.94	15.76	15.82	99276
2010-12-16	15.85	15.92	15.76	15.89	128631
2010-12-17	15.92	16.12	15.81	16.11	237823
2010-12-20	16.15	16.40	15.88	16.18	197536
2010-12-21	16.27	16.54	16.17	16.42	108836
2010-12-22	16.50	16.84	16.45	16.51	46743
2010-12-23	16.51	16.52	16.28	16.33	95728
2010-12-27	16.29	16.46	16.29	16.33	42804
2010-12-28	16.35	16.38	16.25	16.29	34688
2010-12-29	16.35	16.35	16.25	16.25	23768
2010-12-30	16.27	16.27	16.02	16.14	62491
2010-12-31	16.14	16.32	16.06	16.17	55198
2011-01-03	16.34	16.43	16.09	16.13	35425
2011-01-04	16.20	16.37	15.94	16.00	60958
2011-01-05	15.94	16.28	15.94	16.18	78118
2011-01-06	16.16	16.40	16.15	16.39	68791
2011-01-07	16.46	16.69	16.35	16.50	37026
2011-01-10	16.41	16.73	16.30	16.71	51959
2011-01-11	16.79	17.12	16.75	16.84	32345
2011-01-12	16.96	16.96	16.57	16.73	32266
2011-01-13	16.76	16.90	16.56	16.89	33066
2011-01-14	16.88	17.00	16.85	16.99	41888
2011-01-18	16.91	17.00	16.48	16.99	50705
2011-01-19	16.98	17.26	16.42	16.44	56617
2011-01-20	16.43	16.60	16.16	16.25	63733
2011-01-21	16.29	16.41	16.25	16.25	42312
2011-01-24	16.30	16.40	16.21	16.29	28290
2011-01-25	16.17	16.37	16.06	16.37	40131
2011-01-26	16.38	16.58	16.35	16.53	44344
2011-01-27	16.65	16.79	16.46	16.61	42344
2011-01-28	16.62	16.74	15.39	15.69	136616
2011-01-31	15.79	16.32	14.90	14.90	91764
2011-02-01	15.02	15.91	14.83	15.68	56774
2011-02-02	15.74	16.41	15.41	16.08	37004
2011-02-03	16.07	16.53	15.66	16.43	79539
2011-02-04	16.42	16.52	15.81	15.84	22920
2011-02-07	15.84	16.19	15.84	16.03	26970
2011-02-08	16.00	16.15	15.22	15.27	63519
2011-02-09	15.19	15.19	14.72	15.02	74812
2011-02-10	14.96	15.05	14.87	14.93	31101
2011-02-11	14.84	15.50	14.84	15.32	453228
2011-02-14	15.36	15.74	15.30	15.72	37070
2011-02-15	15.73	16.10	15.73	15.90	42483
2011-02-16	15.91	15.93	15.71	15.92	56935
2011-02-17	15.81	16.27	15.70	16.25	49625
2011-02-18	16.29	18.00	16.00	17.42	149866
2011-02-22	17.20	18.07	17.20	17.99	130974
2011-02-23	18.09	18.09	16.85	16.98	111693
2011-02-24	17.29	17.81	16.93	17.66	194283
2011-02-25	17.72	18.69	17.59	18.60	159619
2011-02-28	18.68	18.82	18.16	18.33	98133
2011-03-01	18.42	18.50	17.81	17.84	65984
2011-03-02	17.80	18.14	17.80	17.92	109610
2011-03-03	18.01	18.18	17.94	18.12	96484
2011-03-04	18.10	18.14	17.94	17.99	106325
2011-03-07	18.07	18.44	18.00	18.04	63269
2011-03-08	18.05	18.95	18.02	18.62	54172
2011-03-09	18.62	19.29	18.17	18.31	154759
2011-03-10	18.12	18.56	17.81	17.94	148318
2011-03-11	17.95	18.76	17.95	18.52	58077
2011-03-14	18.35	18.50	18.05	18.46	73684
2011-03-15	18.05	18.43	18.05	18.34	62044
2011-03-16	18.34	18.82	18.14	18.54	74729
2011-03-17	18.89	18.98	18.24	18.32	91141
2011-03-18	18.45	19.25	18.32	19.07	317464
2011-03-21	19.44	19.65	19.10	19.30	139677
2011-03-22	19.30	19.30	18.81	19.16	52767
2011-03-23	19.17	19.17	18.82	19.06	96738
2011-03-24	19.16	19.25	18.72	18.78	114292
2011-03-25	18.86	18.97	18.54	18.71	61695
2011-03-28	18.70	19.05	18.66	18.89	67918
2011-03-29	18.99	20.08	18.91	20.06	227102
2011-03-30	20.05	20.28	19.90	20.19	66032
2011-03-31	20.20	20.85	20.11	20.29	96541
2011-04-01	20.38	20.57	20.08	20.20	55917
2011-04-04	20.21	20.34	19.89	20.17	48237
2011-04-05	20.16	20.20	19.89	19.98	54098
2011-04-06	20.04	20.14	19.70	19.81	57733
2011-04-07	19.88	20.01	19.60	19.63	82175
2011-04-08	19.75	19.90	19.72	19.77	48579
2011-04-11	19.74	19.81	19.70	19.75	57463
2011-04-12	19.55	19.98	19.51	19.64	82493
2011-04-13	19.72	19.89	19.63	19.75	65237
2011-04-14	19.66	20.45	19.66	20.43	69329
2011-04-15	20.33	20.84	20.17	20.24	134785
2011-04-18	20.00	20.28	19.80	20.26	80032
2011-04-19	20.35	20.42	20.21	20.39	113806
2011-04-20	20.65	21.00	20.24	20.50	85603
2011-04-21	20.60	20.60	20.26	20.59	41322
2011-04-25	20.57	20.57	20.19	20.45	30421
2011-04-26	20.39	20.62	20.19	20.60	50555
2011-04-27	20.26	20.44	19.79	20.43	178371
2011-04-28	20.34	20.70	20.22	20.66	171032
2011-04-29	20.65	21.10	20.63	20.82	133720
2011-05-02	20.93	20.95	20.63	20.63	90586
2011-05-03	20.66	20.85	20.03	20.44	151243
2011-05-04	20.24	20.36	19.00	19.04	139076
2011-05-05	18.90	19.05	17.93	18.70	285853
2011-05-06	18.88	19.04	18.46	18.56	166241
2011-05-09	18.42	19.01	18.35	18.83	145364
2011-05-10	18.90	19.06	18.58	18.95	82608
2011-05-11	18.92	18.99	18.60	18.61	82193
2011-05-12	18.69	18.89	18.28	18.66	59291
2011-05-13	18.70	18.77	17.93	18.16	60326
2011-05-16	18.02	18.15	17.73	17.75	52500
2011-05-17	17.60	18.12	17.60	17.78	45345
2011-05-18	17.86	18.60	17.75	18.38	182985
2011-05-19	18.51	18.69	18.04	18.52	50135
2011-05-20	18.45	18.66	18.33	18.35	69922
2011-05-23	18.07	18.24	17.54	18.00	81796
2011-05-24	18.03	18.09	17.92	17.94	76522
2011-05-25	17.87	18.53	17.74	18.47	148338
2011-05-26	18.38	18.50	17.84	17.97	144495
2011-05-27	18.08	18.15	17.72	18.10	86976
2011-05-31	18.31	18.51	17.95	18.41	142908
2011-06-01	18.40	18.48	17.41	17.56	175822
2011-06-02	17.56	17.96	17.37	17.76	52709
2011-06-03	17.45	17.69	17.22	17.25	62796
2011-06-06	17.25	17.79	17.25	17.65	94181
2011-06-07	17.80	18.13	17.49	18.01	93769
2011-06-08	17.92	18.14	17.70	17.90	75102
2011-06-09	17.97	17.98	17.51	17.59	38178
2011-06-10	17.70	18.12	17.37	17.97	221573
2011-06-13	18.07	18.34	17.75	17.90	122917
2011-06-14	18.05	18.17	17.82	18.14	144800
2011-06-15	17.97	18.25	17.82	17.95	99681
2011-06-16	17.99	18.06	17.58	17.99	79023
2011-06-17	18.10	18.10	17.51	17.86	150168
2011-06-20	17.82	18.25	17.10	18.04	298323
2011-06-21	18.18	18.66	18.00	18.54	266598
2011-06-22	18.42	18.98	18.42	18.64	46782
2011-06-23	18.45	19.39	18.30	19.06	86126
2011-06-24	19.09	19.24	18.57	18.78	523106
2011-06-27	18.74	19.31	18.57	19.25	108371
2011-06-28	19.25	19.67	19.19	19.31	197525
2011-06-29	19.34	19.41	19.23	19.29	103529
2011-06-30	19.36	19.50	19.27	19.40	145718
2011-07-01	19.42	19.79	19.33	19.62	110764
2011-07-05	19.57	19.61	19.25	19.52	57061
2011-07-06	19.51	19.54	19.30	19.51	48610
2011-07-07	19.65	19.65	19.41	19.55	66963
2011-07-08	19.30	20.16	19.25	19.70	165210
2011-07-11	19.49	19.61	19.16	19.28	111625
2011-07-12	19.25	19.40	19.22	19.30	159158
2011-07-13	19.44	19.81	19.41	19.81	178559
2011-07-14	19.82	19.83	19.25	19.42	64187
2011-07-15	19.46	19.90	19.46	19.76	87315
2011-07-18	19.74	19.74	19.24	19.26	85178
2011-07-19	19.46	19.86	19.29	19.86	107416
2011-07-20	19.83	20.33	19.78	20.06	59677
2011-07-21	20.10	20.89	20.06	20.65	94185
2011-07-22	20.64	20.74	20.37	20.42	59028
2011-07-25	20.24	20.64	20.13	20.36	78740
2011-07-26	20.31	20.31	19.30	19.38	56003
2011-07-27	19.27	19.27	18.61	18.76	202454
2011-07-28	18.74	19.05	18.60	18.75	57219
2011-07-29	18.52	18.77	18.31	18.55	64010
2011-08-01	18.70	18.70	18.20	18.60	98080
2011-08-02	18.48	18.62	18.07	18.25	118373
2011-08-03	18.23	18.67	17.85	18.41	108072
2011-08-04	18.21	18.59	17.33	17.36	179038
2011-08-05	17.54	19.17	17.11	18.56	183131
2011-08-08	18.16	19.31	16.67	16.71	193074
2011-08-09	17.00	18.07	16.33	18.05	217894
2011-08-10	17.45	17.55	16.73	17.05	193273
2011-08-11	16.96	18.54	16.95	18.06	161333
2011-08-12	18.18	18.58	17.99	18.51	69648
2011-08-15	18.72	19.60	18.72	19.47	175600
2011-08-16	19.31	19.46	18.72	19.20	138172
2011-08-17	19.31	19.43	18.56	18.63	51594
2011-08-18	18.15	18.23	17.11	17.31	108333
2011-08-19	16.96	17.41	16.50	16.52	66699
2011-08-22	16.93	17.40	16.76	17.15	51804
2011-08-23	17.19	18.81	17.19	18.76	132295
2011-08-24	18.74	19.35	18.45	19.23	117109
2011-08-25	19.42	19.50	18.44	19.45	157990
2011-08-26	19.31	20.38	19.13	20.31	252053
2011-08-29	20.58	21.41	20.38	20.50	292399
2011-08-30	20.42	20.58	20.16	20.27	247977
2011-08-31	20.34	20.65	20.15	20.61	335182
2011-09-01	20.62	20.84	20.16	20.27	145702
2011-09-02	19.84	19.91	19.29	19.35	264835
2011-09-06	18.77	19.59	18.70	19.17	143813
2011-09-07	19.50	19.50	18.87	19.43	206267
2011-09-08	19.25	19.27	19.00	19.10	169827
2011-09-09	19.00	19.12	18.67	18.70	233011
2011-09-12	18.46	18.76	18.26	18.67	166911
2011-09-13	18.71	18.93	18.42	18.80	116888
2011-09-14	19.00	19.00	18.35	18.63	159256
2011-09-15	18.84	18.97	18.40	18.81	92861
2011-09-16	18.95	18.95	18.45	18.60	236380
2011-09-19	18.34	18.69	18.33	18.55	106864
2011-09-20	18.60	18.62	18.33	18.41	226676
2011-09-21	18.42	18.52	17.27	17.31	349661
2011-09-22	16.79	16.79	15.52	15.73	237415
2011-09-23	15.68	16.24	15.41	15.57	322555
2011-09-26	16.42	18.61	16.42	18.59	285353
2011-09-27	18.88	18.90	18.12	18.28	188752
2011-09-28	18.33	18.43	17.66	17.67	123162
2011-09-29	18.08	18.48	17.62	18.19	103707
2011-09-30	17.89	18.88	17.88	18.81	496737
2011-10-03	18.65	19.13	18.46	18.62	430405
2011-10-04	18.42	19.77	18.29	19.59	213058
2011-10-05	19.66	19.96	19.06	19.79	159493
2011-10-06	19.70	21.00	19.67	20.90	203748
2011-10-07	21.03	21.25	20.06	20.09	151307
2011-10-10	20.45	21.37	20.39	21.36	143622
2011-10-11	21.13	21.46	20.78	20.91	164417
2011-10-12	21.16	21.18	20.54	20.77	203513
2011-10-13	20.71	21.25	20.59	20.72	127435
2011-10-14	20.99	21.48	20.88	21.44	104334
2011-10-17	21.40	21.44	20.62	20.68	77205
2011-10-18	20.81	21.56	20.53	21.23	164700
2011-10-19	21.18	21.89	20.95	21.06	104361
2011-10-20	21.18	21.31	20.50	21.00	115626
2011-10-21	21.43	21.43	21.11	21.32	166373
2011-10-24	21.45	21.90	21.14	21.79	233703
2011-10-25	21.53	21.58	20.76	20.80	82432
2011-10-26	21.09	21.46	20.62	21.38	130824
2011-10-27	22.08	22.50	21.84	22.25	221546
2011-10-28	22.14	22.58	21.86	22.10	78564
2011-10-31	22.51	23.44	21.87	22.86	331713
2011-11-01	22.87	24.26	22.15	23.23	431033
2011-11-02	22.53	24.00	22.53	23.92	324222
2011-11-03	24.14	25.35	23.80	24.73	315405
2011-11-04	24.99	24.99	23.80	24.10	308837
2011-11-07	24.04	24.28	23.58	24.13	178010
2011-11-08	24.20	25.27	24.18	25.17	189790
2011-11-09	24.78	25.28	24.55	24.89	295224
2011-11-10	25.32	25.42	24.80	24.96	183919
2011-11-11	25.13	25.46	25.05	25.19	181453
2011-11-14	25.62	25.62	24.52	24.64	242859
2011-11-15	24.50	24.65	24.08	24.45	301829
2011-11-16	24.21	24.27	23.67	23.76	259810
2011-11-17	23.78	24.01	23.48	23.61	104012
2011-11-18	23.63	24.05	23.50	23.90	166417
2011-11-21	24.00	24.23	23.61	23.75	210646
2011-11-22	23.78	23.99	23.50	23.65	97811
2011-11-23	23.52	23.57	22.69	22.70	159133
2011-11-25	22.56	22.86	22.30	22.31	55812
2011-11-28	23.14	24.04	23.12	23.88	260495
2011-11-29	23.90	24.13	23.57	23.93	133419
2011-11-30	24.86	25.11	24.71	25.07	365141
2011-12-01	25.04	25.18	24.72	24.85	278927
2011-12-02	25.25	25.36	24.75	24.79	218605
2011-12-05	25.20	25.93	25.00	25.57	228440
2011-12-06	25.58	26.00	25.28	25.51	167434
2011-12-07	26.09	26.74	25.85	26.45	665949
2011-12-08	26.34	27.00	26.34	26.56	297697
2011-12-09	26.60	27.81	26.33	27.61	366402
2011-12-12	27.74	28.30	27.41	28.20	331097
2011-12-13	28.44	28.58	27.11	27.26	452981
2011-12-14	26.92	27.18	26.11	26.71	325673
2011-12-15	27.02	27.77	26.61	27.73	272313
2011-12-16	27.98	28.50	27.91	28.42	517826
2011-12-19	28.56	28.60	27.52	27.63	224734
2011-12-20	28.11	28.37	28.11	28.28	267367
2011-12-21	28.12	28.88	27.56	28.82	291780
2011-12-22	29.03	29.06	28.26	28.31	161560
2011-12-23	28.39	28.56	28.14	28.44	84069
2011-12-27	28.42	28.64	28.40	28.47	120608
2011-12-28	28.41	28.44	27.56	28.29	190129
2011-12-29	28.34	28.80	28.21	28.45	95086
2011-12-30	28.40	28.57	28.00	28.03	76423
2012-01-03	28.60	28.82	28.00	28.07	164768
2012-01-04	27.88	28.10	27.71	27.87	145909
2012-01-05	27.75	28.03	27.32	27.46	273007
2012-01-06	27.49	27.80	27.22	27.65	183006
2012-01-09	27.86	28.70	27.64	28.31	339613
2012-01-10	28.74	29.18	28.65	28.82	261713
2012-01-11	29.08	29.45	28.85	29.45	139044
2012-01-12	29.56	30.01	29.20	29.67	195991
2012-01-13	29.35	29.72	28.88	29.54	112779
2012-01-17	29.83	30.50	29.57	29.63	144888
2012-01-18	29.70	30.12	29.70	29.95	357360
2012-01-19	30.16	30.46	29.66	29.74	139575
2012-01-20	29.75	29.75	29.25	29.43	143458
2012-01-23	29.34	29.89	29.21	29.65	122222
2012-01-24	29.43	29.70	29.14	29.36	136157
2012-01-25	29.27	30.45	29.12	30.09	174432
2012-01-26	30.07	30.25	29.63	29.90	125318
2012-01-27	29.70	30.04	29.46	29.87	87670
2012-01-30	29.99	29.99	29.00	29.24	297968
2012-01-31	29.31	29.60	28.93	29.06	171800
2012-02-01	29.19	29.64	29.01	29.15	235213
2012-02-02	29.12	29.25	28.02	28.25	396661
2012-02-03	28.63	29.13	28.15	29.09	272311
2012-02-06	28.93	29.19	28.72	28.90	81051
2012-02-07	28.92	29.04	28.40	28.44	244737
2012-02-08	28.50	29.32	28.31	29.29	198806
2012-02-09	29.50	29.62	28.90	28.95	121228
2012-02-10	28.74	28.91	28.69	28.91	91372
2012-02-13	29.11	29.61	28.95	29.59	271189
2012-02-14	30.34	30.34	25.39	26.28	1022894
2012-02-15	25.67	26.50	25.19	25.43	584403
2012-02-16	25.50	25.87	25.43	25.74	272888
2012-02-17	25.80	27.31	25.80	26.79	482973
2012-02-21	26.81	27.53	26.55	27.21	418434
2012-02-22	27.21	27.32	26.75	27.14	216684
2012-02-23	27.14	27.25	26.37	27.14	202211
2012-02-24	27.18	27.18	26.71	26.98	176666
2012-02-27	26.73	26.79	26.30	26.58	404909
2012-02-28	26.67	26.76	25.44	25.82	277320
2012-02-29	25.95	26.23	25.44	25.44	282483
2012-03-01	25.60	25.74	24.79	24.92	541244
2012-03-02	24.69	25.10	24.53	24.85	230660
2012-03-05	24.75	25.00	24.64	24.89	227636
2012-03-06	24.56	24.76	24.34	24.58	204329
2012-03-07	24.63	24.98	24.53	24.98	208240
2012-03-08	25.05	25.60	24.80	25.53	184573
2012-03-09	25.52	26.02	25.40	25.96	196268
2012-03-12	25.93	26.10	25.72	25.96	157362
2012-03-13	26.10	26.20	25.77	26.20	222547
2012-03-14	26.10	26.23	25.86	26.10	170964
2012-03-15	26.02	26.31	25.77	25.97	332506
2012-03-16	26.00	26.00	25.13	25.45	405383
2012-03-19	25.38	25.66	25.06	25.56	309584
2012-03-20	25.33	25.43	25.02	25.11	331287
2012-03-21	25.20	25.36	25.15	25.15	218362
2012-03-22	25.00	25.00	24.61	24.66	231867
2012-03-23	24.74	24.74	24.29	24.53	182083
2012-03-26	24.69	25.10	24.69	24.99	167417
2012-03-27	25.00	25.13	24.74	24.87	155421
2012-03-28	24.79	24.93	24.30	24.93	250004
2012-03-29	24.72	24.84	24.27	24.51	178328
2012-03-30	24.68	24.71	24.49	24.55	147687
2012-04-02	24.39	24.68	24.37	24.44	216588
2012-04-03	24.36	24.56	23.87	24.05	169690
2012-04-04	23.73	23.78	23.36	23.45	238313
2012-04-05	23.40	23.71	23.30	23.66	187821
2012-04-09	23.23	23.35	22.86	23.24	215131
2012-04-10	23.24	23.28	22.40	22.50	208581
2012-04-11	22.77	23.13	22.57	23.13	393522
2012-04-12	23.20	23.62	23.19	23.59	163739
2012-04-13	23.51	23.86	23.36	23.58	139236
2012-04-16	23.77	24.37	23.76	24.17	260641
2012-04-17	24.43	24.56	24.09	24.13	170583
2012-04-18	23.93	24.00	23.69	23.72	130138
2012-04-19	23.72	23.88	23.27	23.34	121492
2012-04-20	23.56	23.90	23.32	23.73	186293
2012-04-23	23.50	23.72	23.01	23.61	162721
2012-04-24	23.61	23.99	23.43	23.89	135919
2012-04-25	24.09	24.50	23.65	23.95	144347
2012-04-26	23.86	24.15	23.71	24.02	122280
2012-04-27	24.00	24.32	23.96	24.25	158073
2012-04-30	24.22	24.24	23.95	24.08	125131
2012-05-01	24.16	24.90	23.91	24.56	196311
2012-05-02	24.38	24.52	23.99	24.52	121345
2012-05-03	24.43	24.45	23.22	23.51	137495
2012-05-04	23.36	23.51	23.04	23.13	128908
2012-05-07	22.95	23.32	22.56	23.04	138780
2012-05-08	27.08	30.61	27.08	28.89	2526918
2012-05-09	27.60	27.95	26.61	26.97	1019947
2012-05-10	27.13	27.23	26.59	27.00	390060
2012-05-11	26.46	27.06	26.46	26.87	212208
2012-05-14	26.54	27.00	26.18	26.40	174777
2012-05-15	26.29	26.78	26.25	26.34	110483
2012-05-16	26.46	26.63	26.06	26.40	120563
2012-05-17	26.36	26.72	25.80	25.80	195917
2012-05-18	25.75	26.05	25.37	26.00	158141
2012-05-21	26.19	28.10	26.19	27.64	590069
2012-05-22	27.80	28.00	25.64	26.10	428965
2012-05-23	25.82	25.94	25.11	25.17	268424
2012-05-24	25.35	25.70	24.75	25.24	194819
2012-05-25	25.32	25.37	25.02	25.26	88391
2012-05-29	25.76	25.97	25.29	25.39	119183
2012-05-30	25.24	25.34	24.70	24.96	156156
2012-05-31	25.41	25.78	24.53	24.75	363910
2012-06-01	24.19	24.45	23.70	24.09	345589
2012-06-04	24.31	24.43	23.71	23.95	494086
2012-06-05	23.90	24.47	23.87	24.31	238204
2012-06-06	24.45	25.50	24.45	25.22	253384
2012-06-07	25.54	26.09	25.30	25.55	325720
2012-06-08	25.50	26.15	25.16	25.66	223824
2012-06-11	26.03	26.08	25.10	25.12	253832
2012-06-12	25.30	26.43	25.26	26.28	210623
2012-06-13	26.18	26.25	25.70	25.82	215156
2012-06-14	25.81	26.23	25.60	26.04	163952
2012-06-15	26.03	26.65	25.89	26.46	246106
2012-06-18	26.26	26.26	25.95	26.07	257664
2012-06-19	26.12	26.50	25.95	26.39	260610
2012-06-20	26.28	27.24	25.81	26.59	500922
2012-06-21	26.84	26.84	24.91	25.01	447357
2012-06-22	25.15	25.15	24.45	24.62	532326
2012-06-25	24.31	24.35	24.01	24.14	221161
2012-06-26	24.16	24.30	23.64	23.93	274536
2012-06-27	24.02	24.12	23.83	23.95	340603
2012-06-28	23.73	24.07	23.55	23.76	234240
2012-06-29	24.30	24.30	24.00	24.06	356198
2012-07-02	18.50	20.81	18.35	20.77	1124377
2012-07-03	21.00	21.46	20.60	21.00	303508
2012-07-05	21.08	22.42	21.08	22.38	515655
2012-07-06	22.18	23.06	22.03	22.57	358444
2012-07-09	22.80	23.35	22.68	22.93	664973
2012-07-10	23.18	23.20	21.76	21.91	842119
2012-07-11	21.90	22.19	21.77	22.11	382369
2012-07-12	22.00	22.12	21.77	22.03	235922
2012-07-13	22.13	22.58	22.02	22.40	378937
2012-07-16	22.21	22.58	22.14	22.35	228780
2012-07-17	22.57	22.57	22.15	22.21	169519
2012-07-18	22.13	22.93	22.13	22.88	174678
2012-07-19	22.92	23.00	22.33	22.41	234279
2012-07-20	22.17	22.72	22.17	22.60	152977
2012-07-23	22.15	22.72	22.02	22.48	260752
2012-07-24	22.50	22.50	21.46	21.70	306898
2012-07-25	21.99	22.40	21.84	22.01	252032
2012-07-26	22.34	22.55	22.10	22.39	197940
2012-07-27	22.56	23.25	22.53	22.79	244090
2012-07-30	22.95	23.09	22.60	22.78	223950
2012-07-31	22.81	23.33	22.77	22.82	231163
2012-08-01	22.99	23.32	22.02	22.27	480517
2012-08-02	23.98	25.33	23.30	23.32	1227849
2012-08-03	23.76	23.98	21.87	22.20	622257
2012-08-06	22.32	22.81	22.24	22.40	327881
2012-08-07	22.49	22.73	22.16	22.20	304961
2012-08-08	22.09	22.73	22.00	22.09	226497
2012-08-09	22.02	22.28	21.58	21.90	310489
2012-08-10	21.91	22.21	21.55	22.20	171186
2012-08-13	22.11	22.23	21.45	21.73	224403
2012-08-14	21.83	21.83	21.51	21.63	151557
2012-08-15	21.55	21.75	21.32	21.60	151203
2012-08-16	21.54	21.90	21.18	21.89	245901
2012-08-17	21.81	22.40	21.80	22.40	211236
2012-08-20	22.00	22.12	21.26	21.78	534923
2012-08-21	21.79	22.17	21.58	21.99	205363
2012-08-22	21.99	22.17	21.80	22.07	217915
2012-08-23	22.11	22.68	22.06	22.48	375177
2012-08-24	22.50	22.53	21.98	22.25	356841
2012-08-27	22.29	22.34	21.90	22.01	212555
2012-08-28	21.96	22.15	21.56	21.79	227025
2012-08-29	21.84	21.84	21.23	21.46	227389
2012-08-30	21.40	21.49	21.18	21.22	199918
2012-08-31	21.34	21.64	21.16	21.55	129431
2012-09-04	21.48	21.51	20.89	21.12	229219
2012-09-05	21.12	21.12	20.25	20.76	494518
2012-09-06	20.88	21.64	20.88	21.64	197027
2012-09-07	21.79	21.79	21.34	21.61	268241
2012-09-10	21.24	21.61	21.24	21.53	224924
2012-09-11	21.57	22.05	21.57	22.03	102882
2012-09-12	22.18	22.50	22.01	22.50	175941
2012-09-13	22.47	22.95	22.20	22.75	209934
2012-09-14	22.90	23.07	22.86	23.06	287166
2012-09-17	23.10	23.23	22.71	22.99	156359
2012-09-18	22.99	22.99	22.77	22.89	136878
2012-09-19	23.28	23.64	23.03	23.35	384486
2012-09-20	23.38	23.90	23.22	23.58	436052
2012-09-21	23.65	23.76	23.47	23.75	246635
2012-09-24	24.20	24.34	23.19	23.66	423501
2012-09-25	23.73	23.74	23.03	23.11	209429
2012-09-26	23.16	23.25	22.85	22.93	151147
2012-09-27	23.01	23.23	22.75	23.07	129644
2012-09-28	22.95	23.06	22.73	22.89	151727
2012-10-01	26.66	26.85	24.43	25.03	1678763
2012-10-02	25.32	26.00	25.12	25.93	680638
2012-10-03	25.96	26.42	25.81	25.92	641234
2012-10-04	26.00	26.20	25.75	26.01	329742
2012-10-05	26.04	26.16	25.48	25.77	428437
2012-10-08	25.81	25.99	25.25	25.42	313447
2012-10-09	25.36	25.78	25.36	25.54	258700
2012-10-10	25.50	25.50	24.95	25.26	328850
2012-10-11	25.36	25.47	25.02	25.19	175392
2012-10-12	25.22	25.93	25.22	25.83	251339
2012-10-15	25.99	26.08	25.55	25.99	210615
2012-10-16	26.16	26.41	26.00	26.30	196591
2012-10-17	26.30	26.44	26.07	26.32	168595
2012-10-18	26.24	26.36	25.82	25.97	164248
2012-10-19	25.85	26.26	25.70	26.05	283511
2012-10-22	25.78	25.88	25.33	25.63	259121
2012-10-23	25.49	26.10	25.28	26.05	178478
2012-10-24	26.25	26.71	26.10	26.67	232591
2012-10-25	26.86	27.92	26.86	27.53	666674
2012-10-26	27.69	28.67	27.69	28.33	718053
2012-10-31	32.95	34.63	32.50	34.00	5182409
2012-11-01	34.06	34.24	33.20	34.14	1579432
2012-11-02	34.35	34.85	34.00	34.35	1293659
2012-11-05	35.20	39.18	34.91	38.60	5255118
2012-11-06	38.72	38.72	36.37	37.51	2738975
2012-11-07	37.23	38.87	37.00	37.14	1932655
2012-11-08	37.20	37.20	34.60	34.65	2278725
2012-11-09	34.46	35.80	34.12	34.87	1299989
2012-11-12	34.95	35.92	34.70	35.70	684606
2012-11-13	35.30	35.79	35.02	35.33	482282
2012-11-14	35.30	35.30	33.96	34.01	821533
2012-11-15	34.02	35.03	33.68	34.41	621033
2012-11-16	34.55	34.78	33.84	34.35	448795
2012-11-19	34.62	35.48	34.12	35.23	414043
2012-11-20	35.07	35.90	34.80	35.81	413999
2012-11-21	35.77	36.39	34.82	35.29	428712
2012-11-23	35.39	35.60	35.12	35.29	178611
2012-11-26	33.30	34.35	31.86	32.01	3787338
2012-11-27	33.70	34.40	33.12	33.95	4206658
2012-11-28	33.75	34.75	33.43	34.46	1153176
2012-11-29	32.51	33.41	32.42	32.54	4070151
2012-11-30	32.64	32.88	32.45	32.63	904948
2012-12-03	32.87	33.23	32.51	32.71	522453
2012-12-04	32.84	33.11	32.73	32.92	430397
2012-12-05	32.93	33.05	32.16	32.33	612862
2012-12-06	32.33	32.68	32.21	32.35	510873
2012-12-07	32.55	33.75	32.40	32.97	660176
2012-12-10	32.93	33.15	32.50	32.55	450004
2012-12-11	32.89	33.00	32.52	32.67	561088
2012-12-12	32.71	32.92	32.26	32.33	320863
2012-12-13	32.27	32.67	32.25	32.59	770538
2012-12-14	32.49	33.32	32.49	32.73	676914
2012-12-17	32.75	32.88	32.14	32.59	535722
2012-12-18	32.94	33.79	32.54	33.57	829819
2012-12-19	33.53	34.38	33.50	34.34	820842
2012-12-20	34.36	34.50	33.76	34.18	499972
2012-12-21	33.81	34.04	33.26	33.57	476106
2012-12-24	33.49	33.65	33.17	33.49	108418
2012-12-26	33.45	34.39	33.07	33.43	233195
2012-12-27	33.53	34.13	33.10	33.52	142983
2012-12-28	33.32	33.62	33.17	33.17	222551
2012-12-31	33.09	34.32	33.00	34.31	274989
2013-01-02	34.92	35.64	34.74	35.20	614246
2013-01-03	35.21	35.43	34.42	34.63	394278
2013-01-04	34.93	35.01	34.59	34.71	156636
2013-01-07	34.53	34.86	33.93	34.67	319340
2013-01-08	34.42	34.70	34.07	34.64	224987
2013-01-09	34.86	34.90	34.44	34.74	332641
2013-01-10	35.00	35.30	34.12	34.58	363426
2013-01-11	34.67	35.44	34.51	35.28	450905
2013-01-14	35.28	35.46	35.01	35.24	356350
2013-01-15	35.14	36.50	35.05	36.17	734453
2013-01-16	36.01	36.18	35.58	36.13	293750
2013-01-17	36.36	36.68	35.99	36.48	311387
2013-01-18	36.44	36.55	35.87	36.39	199224
2013-01-22	36.33	36.84	36.20	36.64	266178
2013-01-23	36.60	37.22	36.22	37.08	321592
2013-01-24	37.14	37.15	36.44	36.86	361188
2013-01-25	36.89	37.00	36.48	36.76	365791
2013-01-28	36.92	36.92	35.83	36.54	422765
2013-01-29	36.61	37.05	36.18	36.99	240064
2013-01-30	36.86	37.00	36.21	36.41	276159
2013-01-31	36.29	37.26	35.51	37.18	429047
2013-02-01	37.22	38.08	37.02	37.75	371581
2013-02-04	37.67	37.75	36.78	37.22	291548
2013-02-05	37.43	38.77	37.40	38.60	787457
2013-02-06	38.50	39.41	38.09	39.16	809589
2013-02-07	39.66	39.86	38.97	39.74	1125435
2013-02-08	40.83	41.40	39.61	40.54	1672120
2013-02-11	40.41	40.41	38.14	39.10	1527463
2013-02-12	39.03	39.74	38.79	39.10	617553
2013-02-13	39.10	39.61	38.93	39.28	596985
2013-02-14	38.99	38.99	35.45	35.66	4102139
2013-02-15	35.65	37.40	34.76	37.05	2172635
2013-02-19	37.11	37.56	36.42	37.04	1189693
2013-02-20	36.89	37.11	35.80	35.94	1033960
2013-02-21	34.66	34.70	33.35	34.11	4498686
2013-02-22	34.25	34.54	34.12	34.43	898349
2013-02-25	34.64	34.95	34.05	34.09	1082477
2013-02-26	34.20	34.37	32.72	33.75	964272
2013-02-27	33.77	34.46	33.63	33.94	682670
2013-02-28	34.10	34.95	33.91	34.45	848094
2013-03-01	34.24	34.77	33.77	34.64	893894
2013-03-04	34.62	34.99	34.13	34.69	795050
2013-03-05	34.69	35.24	34.32	34.99	1087270
2013-03-06	35.02	35.17	34.53	34.85	941641
2013-03-07	34.85	34.85	33.77	34.14	579616
2013-03-08	34.15	34.59	33.47	34.55	659596
2013-03-11	34.43	34.52	33.86	34.15	481403
2013-03-12	34.13	34.68	34.01	34.36	513202
2013-03-13	34.30	34.52	34.15	34.44	310236
2013-03-14	34.44	35.22	34.40	35.15	559958
2013-03-15	35.16	35.16	34.75	35.07	747213
2013-03-18	35.08	35.22	34.62	35.00	558808
2013-03-19	35.01	35.06	34.23	34.60	231968
2013-03-20	34.68	34.92	34.18	34.35	432407
2013-03-21	34.22	34.56	33.43	34.08	522465
2013-03-22	34.11	34.79	33.71	34.68	717632
2013-03-25	34.80	35.34	34.61	34.95	466228
2013-03-26	34.94	35.18	34.68	35.05	462230
2013-03-27	34.89	35.37	34.79	35.20	676779
2013-03-28	35.30	35.49	35.18	35.34	523261
2013-04-01	35.39	35.39	34.85	35.32	430541
2013-04-02	35.35	35.87	35.25	35.46	1116064
2013-04-03	35.33	35.34	34.20	34.32	736074
2013-04-04	34.44	34.49	33.92	34.31	295508
2013-04-05	33.74	34.44	33.36	34.38	307332
2013-04-08	34.40	35.17	34.32	35.15	296595
2013-04-09	35.24	35.66	35.07	35.44	392028
2013-04-10	35.54	35.81	35.12	35.49	550155
2013-04-11	35.38	35.59	35.31	35.40	903708
2013-04-12	35.18	35.40	35.04	35.35	296369
2013-04-15	35.00	35.29	34.33	34.51	730064
2013-04-16	34.52	35.03	34.47	34.66	577406
2013-04-17	34.47	34.61	34.00	34.11	497170
2013-04-18	34.20	34.20	33.41	33.52	345516
2013-04-19	33.57	33.68	33.05	33.46	235861
2013-04-22	33.38	33.92	32.41	33.74	377062
2013-04-23	34.00	34.59	33.92	34.56	290464
2013-04-24	34.61	35.13	34.51	35.04	429008
2013-04-25	35.20	35.53	34.92	35.17	354386
2013-04-26	35.19	35.39	34.85	35.11	275402
2013-04-29	35.12	35.99	35.12	35.70	831714
2013-04-30	35.79	35.96	35.40	35.93	226235
2013-05-01	35.90	35.93	34.56	34.76	765247
2013-05-02	37.94	39.38	37.82	38.20	3322078
2013-05-03	38.80	39.25	38.62	38.62	1067838
2013-05-06	38.79	39.36	38.04	38.17	1392228
2013-05-07	36.96	37.15	36.39	36.54	5108652
2013-05-08	36.57	36.89	36.48	36.81	1444616
2013-05-09	36.71	36.85	35.78	35.99	903865
2013-05-10	36.06	36.42	35.92	36.08	510844
2013-05-13	36.03	36.55	35.71	36.16	709773
2013-05-14	36.14	36.42	35.77	36.20	662197
2013-05-15	36.05	37.02	35.96	37.00	1114255
2013-05-16	37.01	37.15	36.82	37.01	923213
2013-05-17	37.09	37.37	36.86	37.35	1123466
2013-05-20	37.38	37.43	37.09	37.40	661904
2013-05-21	37.42	37.92	37.40	37.72	982501
2013-05-22	37.43	37.91	37.03	37.36	1010485
2013-05-23	36.96	37.61	36.82	37.48	604872
2013-05-24	37.48	37.90	37.34	37.69	582751
2013-05-28	37.89	38.46	37.80	38.45	674636
2013-05-29	38.29	38.79	37.93	38.75	729551
2013-05-30	38.80	39.85	38.68	39.79	1539182
2013-05-31	40.00	41.03	39.75	40.50	2058524
2013-06-03	41.08	41.27	39.73	40.09	1592867
2013-06-04	40.19	40.99	38.75	39.52	1147293
2013-06-05	39.41	40.09	39.14	40.00	1113314
2013-06-06	39.90	40.61	39.80	40.58	901698
2013-06-07	40.87	41.48	40.58	40.93	1113583
2013-06-10	36.33	36.90	36.12	36.45	1541302
2013-06-11	36.18	36.33	35.68	36.05	881990
2013-06-12	36.18	36.32	35.42	35.56	720253
2013-06-13	35.47	35.75	35.22	35.64	765624
2013-06-14	34.52	34.90	34.52	34.84	2167658
2013-06-17	34.93	35.11	34.75	35.00	1719311
2013-06-18	35.02	35.40	34.97	35.28	1517859
2013-06-19	35.35	35.35	34.35	34.47	786335
2013-06-20	34.07	34.54	33.54	33.86	770323
2013-06-21	34.23	34.85	34.01	34.85	1961141
2013-06-24	34.65	35.27	34.50	35.07	1475107
2013-06-25	35.40	36.00	35.40	36.00	1436744
2013-06-26	36.14	36.48	35.89	35.95	886998
2013-06-27	36.37	37.40	36.35	37.10	1408461
2013-06-28	37.05	37.43	36.91	37.01	3598160
2013-07-01	37.33	39.11	37.11	38.98	1425773
2013-07-02	39.00	39.51	38.74	39.16	1266729
2013-07-03	39.02	39.48	38.71	38.93	380263
2013-07-05	39.50	39.72	39.00	39.72	709207
2013-07-08	39.90	40.00	39.24	39.59	528747
2013-07-09	39.73	39.88	39.08	39.21	883198
2013-07-10	39.28	39.28	38.43	39.01	741067
2013-07-11	39.57	40.55	39.14	40.47	1366863
2013-07-12	40.51	40.92	40.36	40.68	872428
2013-07-15	40.83	41.56	40.83	41.25	663604
2013-07-16	41.25	41.58	40.68	41.49	1203491
2013-07-17	41.81	42.00	41.28	41.54	824425
2013-07-18	41.52	41.75	41.05	41.12	603484
2013-07-19	41.08	41.16	40.60	41.01	841089
2013-07-22	41.20	41.50	41.07	41.22	389014
2013-07-23	41.32	41.51	40.89	41.12	537230
2013-07-24	41.24	41.24	40.73	40.96	558743
2013-07-25	41.00	41.65	40.49	41.64	580523
2013-07-26	41.29	41.39	40.40	41.15	656363
2013-07-29	41.18	41.65	40.88	41.03	778195
2013-07-30	43.90	44.30	42.41	43.20	2692538
2013-07-31	43.57	43.61	42.85	43.35	1260215
2013-08-01	43.62	43.69	43.03	43.45	1324183
2013-08-02	42.50	42.50	41.38	42.24	3347040
2013-08-05	42.30	42.57	42.23	42.47	1174047
2013-08-06	42.28	42.41	41.92	42.21	927602
2013-08-07	42.12	42.15	41.64	41.76	735233
2013-08-08	41.60	42.44	41.60	42.23	1029066
2013-08-09	41.33	42.56	39.29	42.34	1110956
2013-08-12	42.20	42.76	42.17	42.65	677568
2013-08-13	42.49	42.74	42.49	42.69	342153
2013-08-14	42.63	43.17	42.63	42.91	704988
2013-08-15	42.36	42.63	42.00	42.30	573992
2013-08-16	42.06	42.97	42.01	42.78	617538
2013-08-19	42.69	42.84	42.30	42.30	490541
2013-08-20	42.59	42.70	42.23	42.28	719948
2013-08-21	42.27	42.45	41.71	41.71	685362
2013-08-22	41.93	42.30	41.71	42.30	978007
2013-08-23	42.34	42.35	41.50	42.22	542536
2013-08-26	42.21	42.72	42.16	42.26	390458
2013-08-27	41.99	42.16	41.10	41.10	578986
2013-08-28	41.20	41.20	40.23	40.36	690240
2013-08-29	40.42	41.54	40.15	40.88	1438200
2013-08-30	40.88	40.91	39.54	39.59	790626
2013-09-03	39.99	40.20	39.37	39.70	553760
2013-09-04	39.79	40.11	39.56	39.95	549775
2013-09-05	39.86	40.39	39.86	40.29	383337
2013-09-06	40.50	40.61	39.62	39.69	661378
2013-09-09	39.88	40.04	39.11	39.99	762436
2013-09-10	40.31	40.67	40.28	40.63	660571
2013-09-11	40.63	40.80	40.25	40.77	741192
2013-09-12	40.84	41.64	40.77	41.40	734784
2013-09-13	41.54	41.78	41.38	41.65	454804
2013-09-16	42.20	42.28	41.50	41.57	408540
2013-09-17	41.61	41.91	41.44	41.87	463863
2013-09-18	41.81	42.19	41.50	42.07	419340
2013-09-19	42.16	42.52	41.65	42.18	315373
2013-09-20	42.37	43.60	42.35	43.60	1217994
2013-09-23	43.60	43.70	42.65	42.88	1009683
2013-09-24	43.06	43.74	42.65	43.47	634532
2013-09-25	43.67	44.24	43.29	43.48	735985
2013-09-26	43.49	43.79	43.27	43.64	471248
2013-09-27	43.34	44.14	42.92	43.02	541830
2013-09-30	42.70	42.72	41.97	42.64	747985
2013-10-01	42.68	43.43	42.65	42.96	580163
2013-10-02	42.86	43.05	42.29	42.38	341749
2013-10-03	42.43	42.49	41.61	42.13	550966
2013-10-04	42.18	42.73	41.95	42.05	502286
2013-10-07	41.57	42.30	41.57	41.74	445876
2013-10-08	42.01	42.06	39.15	40.26	1382394
2013-10-09	40.20	40.28	39.01	39.12	732877
2013-10-10	39.67	40.58	39.55	40.43	956011
2013-10-11	40.60	41.32	40.48	40.93	898366
2013-10-14	40.76	40.83	40.10	40.65	555992
2013-10-15	40.46	40.76	39.82	39.95	670690
2013-10-16	40.89	40.89	39.99	40.32	581686
2013-10-17	40.12	41.16	40.12	40.73	869053
2013-10-18	40.91	41.37	40.70	41.18	998807
2013-10-21	41.36	41.97	41.30	41.89	798735
2013-10-22	41.96	42.07	41.26	41.55	468356
2013-10-23	41.46	41.93	40.74	41.85	959128
2013-10-24	45.53	48.50	44.64	47.44	3941645
2013-10-25	47.63	52.32	47.50	50.44	3028286
2013-10-28	51.44	51.50	49.35	49.49	1336739
2013-10-29	49.96	50.19	49.04	49.65	832185
2013-10-30	49.81	50.13	49.08	49.17	727167
2013-10-31	49.30	50.00	48.67	49.35	633878
2013-11-01	49.30	49.34	47.37	47.63	1137926
2013-11-04	47.77	48.44	47.74	48.12	712576
2013-11-05	47.99	48.34	47.35	48.10	489695
2013-11-06	48.42	48.84	47.56	47.79	563090
2013-11-07	47.94	48.25	46.98	47.07	699672
2013-11-08	47.18	49.43	47.07	48.66	883170
2013-11-11	48.71	49.57	48.16	49.26	677931
2013-11-12	49.20	49.47	48.66	49.11	492362
2013-11-13	48.78	49.20	48.36	48.95	533503
2013-11-14	49.01	49.65	48.94	49.41	360756
2013-11-15	49.36	50.41	48.77	50.11	805345
2013-11-18	50.77	51.08	50.01	50.28	1055702
2013-11-19	50.46	50.46	49.53	49.88	544701
2013-11-20	50.18	50.18	49.36	49.68	349481
2013-11-21	49.68	51.00	49.55	50.86	639886
2013-11-22	51.00	51.09	49.92	50.44	370125
2013-11-25	50.73	51.35	50.15	51.34	813816
2013-11-26	51.65	53.61	51.35	53.02	1291902
2013-11-27	52.99	53.68	52.29	52.88	1028322
2013-11-29	53.37	53.74	52.93	53.26	460842
2013-12-02	53.28	53.71	52.46	52.75	705027
2013-12-03	52.75	53.09	52.09	52.93	764545
2013-12-04	52.68	53.16	52.21	52.80	1141229
2013-12-05	52.80	53.22	52.30	52.54	576859
2013-12-06	53.15	53.44	52.58	53.26	519486
2013-12-09	53.46	53.50	52.95	53.44	411952
2013-12-10	53.29	54.00	52.82	53.09	461343
2013-12-11	53.16	53.35	51.64	51.88	438341
2013-12-12	52.00	52.62	51.69	52.52	378751
2013-12-13	52.54	52.88	51.83	51.98	370232
2013-12-16	52.21	53.51	52.21	53.25	442734
2013-12-17	53.28	53.58	52.34	53.26	319093
2013-12-18	53.42	55.00	52.46	54.87	695582
2013-12-19	54.61	54.76	54.17	54.51	505696
2013-12-20	54.58	56.39	54.23	56.07	1180956
2013-12-23	56.19	56.66	55.85	56.11	572984
2013-12-24	56.11	57.05	56.00	56.13	231548
2013-12-26	56.50	56.65	55.83	56.54	269072
2013-12-27	56.52	56.59	55.55	56.24	360983
2013-12-30	56.34	56.54	55.76	55.96	260411
2013-12-31	55.95	56.79	55.72	56.64	347578
2014-01-02	56.49	56.92	55.03	56.29	601500
2014-01-03	56.75	57.27	55.88	56.75	550325
2014-01-06	57.29	57.29	55.74	55.76	620668
2014-01-07	56.09	56.48	55.52	56.00	653610
2014-01-08	55.08	55.60	54.57	54.99	1296404
2014-01-09	55.02	55.19	54.59	54.79	515990
2014-01-10	54.94	54.97	54.24	54.85	449993
2014-01-13	54.85	55.08	53.78	54.18	559683
2014-01-14	54.49	55.23	54.31	55.15	416129
2014-01-15	55.42	55.98	54.90	55.24	603322
2014-01-16	53.96	55.24	50.25	50.89	2258068
2014-01-17	50.62	50.82	48.84	49.86	2048503
2014-01-21	50.02	51.79	49.95	51.58	995850
2014-01-22	51.60	51.68	50.82	51.06	706795
2014-01-23	51.06	51.12	50.06	50.18	576091
2014-01-24	48.60	48.63	45.02	47.50	3241282
2014-01-27	48.48	48.48	45.71	45.72	1009724
2014-01-28	45.75	46.95	45.54	46.59	968404
2014-01-29	46.19	47.15	45.92	46.25	631611
2014-01-30	46.65	46.94	46.00	46.56	522865
2014-01-31	47.16	48.70	47.06	48.13	1029339
2014-02-03	48.18	48.18	45.85	46.42	822176
2014-02-04	46.44	47.46	46.41	47.10	811921
2014-02-05	47.16	48.10	46.67	47.94	1035538
2014-02-06	48.03	49.53	47.93	49.51	1196277
2014-02-07	49.67	50.27	49.43	50.17	1294063
2014-02-10	50.43	50.49	48.05	48.33	1345291
2014-02-11	48.63	48.92	47.95	48.00	1268188
2014-02-12	48.41	50.72	48.35	49.89	2096795
2014-02-13	53.40	57.68	53.00	56.64	4392192
2014-02-14	57.28	57.65	55.97	56.60	1458649
2014-02-18	56.66	57.50	56.00	56.29	1142858
2014-02-19	56.01	56.31	55.12	55.26	993440
2014-02-20	55.37	55.79	54.94	55.23	578660
2014-02-21	55.30	55.72	55.20	55.48	675947
2014-02-24	55.65	56.05	55.36	55.36	615040
2014-02-25	55.40	56.00	55.21	56.00	632658
2014-02-26	56.22	58.08	55.90	57.63	841949
2014-02-27	57.40	57.82	56.89	57.80	606890
2014-02-28	57.89	58.48	56.77	56.97	644946
2014-03-03	56.28	57.65	56.25	57.49	465314
2014-03-04	58.23	59.15	58.19	58.98	771294
2014-03-05	58.86	59.17	58.27	58.60	529101
2014-03-06	58.67	59.35	58.66	59.00	501220
2014-03-07	59.36	59.55	58.57	59.24	456240
2014-03-10	59.15	59.74	58.24	58.77	401037
2014-03-11	58.69	59.25	57.41	57.67	450783
2014-03-12	57.24	58.31	57.15	58.20	378184
2014-03-13	58.59	59.00	56.30	56.75	525542
2014-03-14	56.60	60.67	56.60	60.47	1242711
2014-03-17	61.00	62.50	60.56	61.17	967933
2014-03-18	61.36	61.61	60.53	60.67	661808
2014-03-19	60.65	61.25	60.34	60.57	511294
2014-03-20	60.27	60.98	60.01	60.71	252355
2014-03-21	61.13	61.40	60.33	60.58	508752
2014-03-24	60.90	60.93	59.00	59.45	449366
2014-03-25	59.67	60.25	58.68	59.53	423976
2014-03-26	59.79	60.26	57.88	57.90	523048
2014-03-27	57.78	58.07	56.38	57.19	644612
2014-03-28	57.30	58.53	57.30	58.11	346869
2014-03-31	58.55	59.38	58.42	58.97	499592
2014-04-01	58.81	59.28	58.23	59.26	470517
2014-04-02	59.30	60.56	59.28	60.36	673233
2014-04-03	60.36	60.99	58.96	59.45	478523
2014-04-04	59.84	59.84	57.06	57.58	694203
2014-04-07	57.20	57.50	55.65	56.38	641331
2014-04-08	56.41	58.50	56.39	58.01	594310
2014-04-09	58.26	59.06	57.96	58.87	315393
2014-04-10	58.90	58.90	57.09	57.49	559402
2014-04-11	56.86	57.45	55.89	56.00	687799
2014-04-14	56.68	57.53	55.27	56.32	629484
2014-04-15	56.34	57.14	55.62	56.89	484580
2014-04-16	57.66	58.19	56.78	57.33	351408
2014-04-17	57.32	58.57	57.17	57.72	377543
2014-04-21	57.87	58.34	57.25	58.13	341752
2014-04-22	57.85	58.91	57.85	58.75	617413
2014-04-23	58.70	59.86	58.30	58.75	580512
2014-04-24	58.94	59.43	57.90	59.03	472727
2014-04-25	58.61	58.91	57.76	58.05	576894
2014-04-28	58.54	59.99	57.52	58.76	801568
2014-04-29	59.09	59.09	58.37	58.56	623771
2014-04-30	58.24	59.26	58.04	58.88	960916
2014-05-01	55.19	58.04	53.82	54.53	3492644
2014-05-02	54.56	55.38	54.12	55.00	1377649
2014-05-05	54.52	54.87	53.07	54.29	702733
2014-05-06	53.89	54.10	52.58	52.70	921647
2014-05-07	52.75	53.87	52.32	53.53	1269304
2014-05-08	53.35	53.65	51.22	51.25	816039
2014-05-09	51.25	51.87	50.75	51.62	1184082
2014-05-12	52.00	53.89	52.00	53.76	912341
2014-05-13	53.59	53.79	52.50	52.74	975378
2014-05-14	52.72	52.82	51.24	51.32	935099
2014-05-15	51.18	52.04	50.34	51.50	1059508
2014-05-16	51.86	52.51	51.45	52.05	864496
2014-05-19	51.88	52.46	51.53	52.24	375898
2014-05-20	51.94	52.21	50.69	51.10	923727
2014-05-21	51.23	51.58	50.70	50.95	497061
2014-05-22	50.95	50.95	49.82	49.82	752124
2014-05-23	49.82	50.79	49.41	50.69	614730
2014-05-27	50.95	51.65	50.67	51.15	457198
2014-05-28	51.13	51.35	50.35	50.55	607618
2014-05-29	50.64	50.91	48.06	48.20	4953828
2014-05-30	48.15	48.95	47.50	48.68	1673657
2014-06-02	48.94	49.12	48.31	48.69	960148
2014-06-03	48.85	49.34	48.48	48.71	1085942
2014-06-04	48.50	48.79	48.10	48.26	886732
2014-06-05	48.17	48.75	47.59	48.67	1252893
2014-06-06	49.00	49.10	48.18	48.21	1101961
2014-06-09	47.92	48.27	46.36	46.65	2773882
2014-06-10	46.40	47.07	45.67	47.03	2812920
2014-06-11	46.87	47.86	46.81	47.85	1542005
2014-06-12	47.96	47.96	46.82	46.92	1196237
2014-06-13	47.13	47.21	46.60	46.72	1250819
2014-06-16	46.83	47.06	46.64	46.73	1699283
2014-06-17	46.40	47.16	46.32	46.88	720140
2014-06-18	46.88	47.05	46.17	46.30	966572
2014-06-19	46.28	46.63	45.87	46.27	721306
2014-06-20	46.56	47.40	46.56	46.95	1829785
2014-06-23	47.00	48.99	46.97	48.94	2801399
2014-06-24	48.72	49.49	48.55	49.04	1266383
2014-06-25	49.02	49.71	48.95	49.66	1128443
2014-06-26	49.65	50.23	49.05	49.07	1277023
2014-06-27	48.87	49.66	48.87	49.52	2440196
2014-06-30	49.52	49.62	48.67	48.74	1700239
2014-07-01	46.92	47.40	46.27	47.16	2478912
2014-07-02	47.10	47.46	46.70	46.97	1036753
2014-07-03	47.07	48.02	47.07	48.02	568581
2014-07-07	47.85	47.85	46.42	46.46	841907
2014-07-08	46.28	46.46	45.45	45.65	1551284
2014-07-09	45.80	46.01	44.79	45.15	988771
2014-07-10	44.14	45.23	44.10	45.06	1143856
2014-07-11	44.88	45.11	44.63	45.06	697245
2014-07-14	45.36	45.46	44.74	44.80	988759
2014-07-15	44.80	44.98	43.97	44.13	1072563
2014-07-16	44.41	44.41	43.37	43.78	1184937
2014-07-17	43.61	43.70	43.00	43.09	647183
2014-07-18	43.03	43.92	42.86	43.85	721832
2014-07-21	43.60	43.81	43.37	43.57	532027
2014-07-22	43.64	44.15	43.50	43.75	524649
2014-07-23	43.58	43.88	43.18	43.80	1131905
2014-07-24	43.72	44.59	43.62	43.77	1004246
2014-07-25	43.56	44.15	43.32	43.60	816158
2014-07-28	43.60	43.87	43.20	43.23	926799
2014-07-29	43.32	43.78	43.21	43.50	1321554
2014-07-30	43.64	46.09	43.35	45.27	2239262
2014-07-31	46.00	46.15	42.87	43.40	4398149
2014-08-01	42.50	43.29	41.72	43.11	2784231
2014-08-04	43.19	45.04	43.13	44.93	1648871
2014-08-05	44.49	46.12	44.45	45.27	1696259
2014-08-06	44.97	45.46	44.79	44.84	1182113
2014-08-07	45.00	45.26	44.69	44.86	842443
2014-08-08	44.86	45.97	44.86	45.92	565315
2014-08-11	46.04	46.77	45.92	46.32	693046
2014-08-12	46.26	46.64	45.51	45.78	622642
2014-08-13	46.04	46.62	45.78	46.14	1311190
2014-08-14	46.38	46.58	45.90	46.00	1032961
2014-08-15	46.35	46.35	45.17	45.72	1655359
2014-08-18	45.97	46.35	45.80	46.30	1169430
2014-08-19	46.28	47.36	46.13	46.91	1650109
2014-08-20	46.61	46.73	45.96	46.10	718969
2014-08-21	45.95	46.81	45.78	46.58	828260
2014-08-22	46.40	46.87	46.25	46.60	684635
2014-08-25	46.74	47.85	46.42	46.90	658199
2014-08-26	47.19	48.27	46.97	47.50	766289
2014-08-27	47.46	47.55	46.56	46.90	716563
2014-08-28	46.56	46.87	46.26	46.80	636597
2014-08-29	46.87	46.88	46.44	46.52	871922
2014-09-02	46.48	46.70	45.96	46.14	873704
2014-09-03	46.49	46.51	45.60	45.92	1317188
2014-09-04	46.10	46.73	45.88	46.67	1630006
2014-09-05	46.58	46.70	45.90	46.33	1233138
2014-09-08	46.16	46.71	46.09	46.46	1258781
2014-09-09	46.31	46.31	44.64	44.70	1242264
2014-09-10	44.56	45.44	44.52	45.14	1136513
2014-09-11	44.99	45.03	44.37	44.58	933874
2014-09-12	44.58	44.59	43.62	43.94	884719
2014-09-15	43.80	43.87	43.21	43.25	524798
2014-09-16	43.05	43.21	42.65	42.72	656239
2014-09-17	42.81	42.83	42.12	42.34	1009739
2014-09-18	42.40	42.63	41.95	42.55	688518
2014-09-19	42.70	42.73	42.32	42.37	1096739
2014-09-22	42.25	42.37	41.63	42.02	1642629
2014-09-23	41.74	42.86	41.35	42.63	1206381
2014-09-24	42.73	42.95	42.17	42.87	914737
2014-09-25	42.67	42.84	41.97	41.98	1104736
2014-09-26	41.99	42.28	41.57	42.21	1331513
2014-09-29	41.76	42.35	41.76	42.10	592445
2014-09-30	42.01	42.08	40.53	40.54	1428446
2014-10-01	40.49	40.51	39.08	39.45	2582515
2014-10-02	39.60	41.92	39.37	41.49	1503201
2014-10-03	41.96	42.18	41.00	41.10	678983
2014-10-06	41.19	41.26	40.57	40.62	652723
2014-10-07	40.13	40.64	39.69	40.14	748717
2014-10-08	40.11	41.27	39.95	41.20	764386
2014-10-09	41.30	41.32	39.85	39.85	687884
2014-10-10	39.57	40.05	38.84	38.85	780166
2014-10-13	38.96	39.64	38.75	38.93	1268926
2014-10-14	39.25	40.74	39.06	39.86	894373
2014-10-15	39.48	40.49	39.10	40.42	1143702
2014-10-16	39.68	41.79	39.42	41.42	782672
2014-10-17	41.97	42.26	41.39	41.62	1348904
2014-10-20	41.56	42.43	41.46	42.43	984665
2014-10-21	42.66	43.64	42.53	43.52	1057736
2014-10-22	44.51	45.44	43.88	43.88	1849068
2014-10-23	44.25	44.96	43.75	44.65	901657
2014-10-24	44.85	44.99	44.25	44.54	449842
2014-10-27	44.52	44.67	43.85	44.61	656513
2014-10-28	44.90	45.72	44.48	45.43	994687
2014-10-29	45.45	45.54	44.66	45.33	667528
2014-10-30	45.14	45.25	44.06	44.61	984703
2014-10-31	45.54	45.59	44.42	45.34	1614480
2014-11-03	45.47	45.50	44.79	44.94	798985
2014-11-04	44.83	45.09	43.98	44.15	855381
2014-11-05	44.15	44.23	43.35	43.52	1708466
2014-11-06	39.35	42.22	38.64	42.09	6976946
2014-11-07	41.94	42.20	40.49	40.86	2341730
2014-11-10	40.87	41.30	40.49	40.69	1120160
2014-11-11	40.48	43.24	40.02	42.43	1806286
2014-11-12	42.25	42.73	41.50	41.75	1238453
2014-11-13	41.87	41.97	41.50	41.96	169004
2014-11-14	41.96	42.29	41.56	41.87	574161
2014-11-17	42.06	42.56	41.83	41.88	1488353
2014-11-18	42.43	44.26	41.93	43.83	2281718
2014-11-19	44.05	44.05	42.71	43.49	1119365
2014-11-20	43.25	43.91	42.99	43.85	920581
2014-11-21	44.55	44.59	43.59	43.71	721877
2014-11-24	43.72	44.15	43.44	43.99	756601
2014-11-25	43.92	44.26	43.37	43.71	504710
2014-11-26	43.95	44.13	43.67	43.93	400738
2014-11-28	43.82	43.88	43.11	43.38	374534
2014-12-01	43.29	43.37	42.60	43.23	1144002
2014-12-02	43.23	44.34	43.07	44.21	1042432
2014-12-03	44.01	45.23	44.01	45.21	929286
2014-12-04	45.21	45.80	44.96	45.68	923332
2014-12-05	45.59	46.02	45.39	45.94	1413326
2014-12-08	45.68	46.06	45.40	45.60	1421465
2014-12-09	45.06	46.70	45.00	46.67	1124070
2014-12-10	46.50	46.56	45.75	45.99	904423
2014-12-11	45.93	46.70	45.91	46.05	1175298
2014-12-12	45.56	46.07	44.86	44.94	1428513
2014-12-15	45.37	45.97	45.11	45.37	1120850
2014-12-16	45.27	45.66	44.91	45.43	810142
2014-12-17	45.38	46.99	45.11	46.94	651280
2014-12-18	47.57	48.09	46.60	46.91	1362868
2014-12-19	47.00	47.64	45.95	45.97	1120171
2014-12-22	45.92	46.56	45.84	46.53	264600
2014-12-23	46.87	47.65	46.75	47.50	617839
2014-12-24	47.63	47.93	47.22	47.26	237984
2014-12-26	47.54	47.94	47.27	47.68	273760
2014-12-29	47.82	48.25	47.54	48.00	391772
2014-12-30	48.02	48.10	47.29	47.50	297541
2014-12-31	47.51	47.73	46.63	46.76	530916
2015-01-02	47.10	47.30	45.80	46.37	545179
2015-01-05	46.08	46.63	45.58	45.98	1002575
2015-01-06	45.97	46.00	45.40	45.80	1107231
2015-01-07	46.00	46.11	44.89	45.08	895764
2015-01-08	45.51	45.90	45.11	45.77	474647
2015-01-09	45.77	46.15	45.17	45.22	378769
2015-01-12	45.22	45.22	44.10	44.67	955460
2015-01-13	45.11	45.25	44.04	45.00	929198
2015-01-14	44.67	45.21	44.65	45.21	1366967
2015-01-15	45.43	45.79	44.92	45.03	1276759
2015-01-16	44.75	45.48	44.75	45.44	787528
2015-01-20	45.48	45.80	44.70	45.57	1826727
2015-01-21	45.32	45.99	45.30	45.60	660645
2015-01-22	46.00	46.58	45.78	46.35	567124
2015-01-23	46.28	46.61	45.88	45.99	819704
2015-01-26	48.49	49.49	47.64	48.01	3297486
2015-01-27	46.44	46.48	44.47	45.17	2229069
2015-01-28	45.61	45.61	44.89	44.95	606645
2015-01-29	44.91	45.07	44.23	44.41	860907
2015-01-30	44.08	44.38	43.68	43.74	916883
2015-02-02	43.90	44.89	43.81	44.87	566702
2015-02-03	45.10	45.84	45.05	45.33	725237
2015-02-04	45.29	45.67	44.86	44.95	620932
2015-02-05	45.17	45.65	45.17	45.36	697018
2015-02-06	45.63	46.39	45.50	45.85	409672
2015-02-09	45.66	46.90	45.44	46.78	666057
2015-02-10	47.00	47.72	46.22	47.61	1343253
2015-02-11	50.77	50.77	47.02	48.94	3836145
2015-02-12	49.33	49.92	48.96	49.60	1385066
2015-02-13	49.69	49.97	49.43	49.89	752681
2015-02-17	50.00	50.37	49.64	50.13	811118
2015-02-18	49.94	49.98	49.29	49.44	583184
2015-02-19	49.17	49.89	49.04	49.48	442339
2015-02-20	49.47	50.37	49.16	50.27	370827
2015-02-23	50.28	50.47	50.00	50.41	523618
2015-02-24	50.29	50.62	49.88	49.93	577249
2015-02-25	49.91	49.95	49.45	49.88	344848
2015-02-26	49.83	49.93	49.68	49.90	284916
2015-02-27	49.74	49.90	49.20	49.29	342002
2015-03-02	49.18	50.38	48.55	50.29	501816
2015-03-03	50.00	50.36	49.77	50.01	395476
2015-03-04	49.64	50.22	49.49	49.59	487566
2015-03-05	49.59	49.92	49.32	49.70	520140
2015-03-06	49.22	49.85	48.97	49.14	440816
2015-03-09	49.25	49.39	48.84	49.18	388971
2015-03-10	48.73	49.39	48.50	49.10	539807
2015-03-11	49.10	49.13	48.64	48.97	707309
2015-03-12	49.15	49.71	49.12	49.63	834327
2015-03-13	49.42	49.44	47.89	48.45	536200
2015-03-16	48.78	48.93	48.13	48.49	291287
2015-03-17	48.20	48.66	47.95	48.59	516055
2015-03-18	48.51	49.10	48.11	49.06	563808
2015-03-19	49.12	49.15	48.60	48.81	270147
2015-03-20	48.87	49.05	48.54	48.93	505279
2015-03-23	48.82	49.31	48.69	48.89	387425
2015-03-24	48.98	49.28	48.87	49.04	404565
2015-03-25	49.00	49.09	48.57	48.63	454991
2015-03-26	48.49	48.89	48.36	48.63	266149
2015-03-27	48.72	48.87	48.43	48.71	490294
2015-03-30	48.80	49.77	48.80	49.06	549320
2015-03-31	48.74	48.99	48.45	48.69	748784
2015-04-01	48.55	48.97	48.33	48.68	609287
2015-04-02	48.47	49.25	48.47	48.68	283191
2015-04-06	48.51	49.16	48.41	48.76	185747
2015-04-07	48.62	49.03	48.42	48.56	787260
2015-04-08	48.72	49.02	48.27	48.83	670387
2015-04-09	48.70	48.99	48.00	48.19	450743
2015-04-10	48.45	48.56	48.01	48.13	257461
2015-04-13	48.04	48.53	47.97	48.50	621069
2015-04-14	48.71	48.96	48.06	48.48	475743
2015-04-15	48.58	49.49	48.47	49.35	643139
2015-04-16	49.22	49.57	48.42	48.46	244833
2015-04-17	48.09	48.58	48.00	48.18	605397
2015-04-20	48.30	48.97	48.23	48.56	371510
2015-04-21	48.70	48.87	48.41	48.47	277408
2015-04-22	48.44	48.69	46.85	46.91	660436
2015-04-23	46.69	46.99	45.93	46.00	1109329
2015-04-24	46.07	46.68	46.01	46.15	760086
2015-04-27	46.18	46.38	46.05	46.31	891446
2015-04-28	46.38	47.12	46.32	47.06	746847
2015-04-29	46.76	46.87	46.37	46.49	590355
2015-04-30	43.50	43.80	41.14	41.69	4142626
2015-05-01	41.61	41.86	39.72	40.00	3215457
2015-05-04	39.78	40.00	39.22	39.62	2015410
2015-05-05	39.76	40.23	39.50	39.76	1136024
2015-05-06	39.89	39.96	39.20	39.90	854674
2015-05-07	39.92	40.35	39.58	40.29	856260
2015-05-08	40.60	41.33	40.60	41.16	870811
2015-05-11	41.31	41.54	40.80	41.39	778504
2015-05-12	41.32	41.60	41.09	41.40	615089
2015-05-13	41.64	41.89	41.41	41.73	393207
2015-05-14	42.12	43.34	41.99	42.79	1071847
2015-05-15	42.84	43.07	42.35	42.68	607875
2015-05-18	42.52	42.68	41.97	42.57	471094
2015-05-19	42.43	42.51	42.05	42.19	470811
2015-05-20	42.34	43.75	42.11	43.63	969152
2015-05-21	43.48	43.69	42.94	43.32	936348
2015-05-22	43.20	43.47	42.76	43.00	569422
2015-05-26	42.81	42.92	41.62	41.73	424997
2015-05-27	41.92	42.36	41.55	42.22	353980
2015-05-28	42.03	42.27	41.44	42.12	437357
2015-05-29	42.17	42.25	41.40	41.78	731560
2015-06-01	41.98	42.12	40.86	41.25	718683
2015-06-02	41.20	41.79	41.18	41.53	479763
2015-06-03	41.80	42.00	41.32	41.67	420138
2015-06-04	41.45	41.56	40.94	41.18	685372
2015-06-05	41.04	41.25	40.44	40.74	564700
2015-06-08	40.62	41.16	40.49	40.54	436157
2015-06-09	40.46	40.65	40.02	40.39	494304
2015-06-10	40.49	40.91	40.11	40.69	555277
2015-06-11	40.64	40.71	40.21	40.43	629529
2015-06-12	40.39	40.67	40.19	40.52	597027
2015-06-15	40.17	40.63	39.92	40.22	543127
2015-06-16	40.13	40.65	40.05	40.31	299520
2015-06-17	40.35	40.38	39.95	40.02	398634
2015-06-18	40.07	40.43	39.78	39.87	587682
2015-06-19	39.98	40.24	39.73	39.77	709473
2015-06-22	40.04	40.06	39.62	39.81	442645
2015-06-23	39.69	40.10	39.57	39.90	438763
2015-06-24	39.76	40.49	39.61	40.33	863791
2015-06-25	40.37	40.46	39.87	40.08	567285
2015-06-26	40.20	40.99	40.01	40.60	657967
2015-06-29	40.16	40.39	39.75	39.86	636375
2015-06-30	39.99	40.27	39.26	39.75	454756
2015-07-01	40.00	40.21	39.59	39.78	532890
2015-07-02	38.26	38.55	36.75	37.64	3031629
2015-07-06	37.35	37.63	36.74	36.74	804830
2015-07-07	36.68	36.86	36.45	36.67	606179
2015-07-08	36.39	36.78	35.79	36.03	602266
2015-07-09	36.29	36.42	36.12	36.17	479267
2015-07-10	36.30	36.35	35.83	36.05	712891
2015-07-13	36.32	36.60	36.16	36.55	473888
2015-07-14	36.50	36.65	35.93	36.20	491481
2015-07-15	36.16	36.40	35.54	35.62	524317
2015-07-16	35.82	36.09	35.55	36.05	540243
2015-07-17	36.07	36.10	35.43	35.84	627577
2015-07-20	36.00	36.23	35.54	35.85	572794
2015-07-21	35.79	35.97	35.25	35.69	718254
2015-07-22	35.57	35.87	35.44	35.86	532843
2015-07-23	35.97	35.97	35.35	35.67	846365
2015-07-24	35.60	35.68	34.63	34.72	862702
2015-07-27	34.43	34.62	34.02	34.33	809386
2015-07-28	34.40	34.80	34.16	34.70	1131653
2015-07-29	34.67	35.78	34.59	35.64	524372
2015-07-30	35.51	35.56	35.28	35.40	486709
2015-07-31	35.56	35.58	34.97	35.07	915925
2015-08-03	35.04	35.25	34.42	34.50	734004
2015-08-04	34.50	34.85	34.31	34.49	767689
2015-08-05	34.78	35.00	33.74	33.83	1253625
2015-08-06	30.60	30.92	28.97	29.10	6281829
2015-08-07	28.81	29.00	27.86	27.89	2182318
2015-08-10	27.97	28.85	27.87	28.75	1533083
2015-08-11	28.47	28.96	28.14	28.22	1206437
2015-08-12	28.19	29.14	27.70	29.06	1979184
2015-08-13	29.10	29.62	28.78	29.58	1466879
2015-08-14	29.56	30.15	29.43	30.06	1027681
2015-08-17	29.87	30.02	29.62	29.84	584746
2015-08-18	29.86	30.47	29.70	30.37	766066
2015-08-19	30.45	30.52	29.96	30.23	926114
2015-08-20	30.10	30.11	29.70	29.76	728813
2015-08-21	29.38	29.93	28.97	29.24	1044266
2015-08-24	27.90	29.29	27.78	28.26	1095656
2015-08-25	29.16	29.16	27.91	27.92	674189
2015-08-26	28.48	30.07	28.23	29.98	1268560
2015-08-27	30.21	30.59	29.64	30.56	1141455
2015-08-28	30.42	30.58	30.13	30.32	697948
2015-08-31	31.21	32.26	30.89	30.92	2935765
2015-09-01	30.32	30.67	30.11	30.49	1089827
2015-09-02	30.80	30.87	30.11	30.83	720774
2015-09-03	30.86	31.46	30.76	31.21	649809
2015-09-04	30.79	31.29	30.70	30.91	679419
2015-09-08	31.34	31.37	30.61	31.28	944980
2015-09-09	31.46	31.65	31.00	31.34	815293
2015-09-10	31.29	31.42	30.99	31.04	622289
2015-09-11	30.88	31.38	30.71	31.21	365192
2015-09-14	31.21	31.21	30.69	30.88	621731
2015-09-15	30.88	31.31	30.72	31.24	601856
2015-09-16	31.26	31.69	31.21	31.58	528635
2015-09-17	31.44	31.62	31.00	31.04	386152
2015-09-18	30.82	30.86	29.58	29.71	1271908
2015-09-21	29.96	30.02	28.92	29.02	946951
2015-09-22	28.69	29.13	28.45	28.71	906904
2015-09-23	28.77	29.10	28.40	28.47	784203
2015-09-24	28.39	28.40	27.86	28.21	564504
2015-09-25	28.35	28.60	27.89	27.97	825087
2015-09-28	27.92	27.92	27.13	27.16	654423
2015-09-29	27.30	27.68	27.09	27.24	608671
2015-09-30	27.72	30.16	27.68	30.09	2313831
2015-10-01	30.29	31.50	28.49	29.13	4210405
2015-10-02	28.34	28.34	26.81	27.62	1641216
2015-10-05	27.91	29.29	27.90	29.06	880189
2015-10-06	28.99	29.27	28.70	28.81	652648
2015-10-07	28.70	29.17	28.36	29.10	787276
2015-10-08	29.05	30.16	28.88	30.02	819421
2015-10-09	30.01	30.21	29.40	29.51	623228
2015-10-12	29.52	29.59	28.97	29.15	474157
2015-10-13	28.95	29.56	28.95	29.04	586781
2015-10-14	29.01	29.31	28.13	28.19	682530
2015-10-15	28.28	28.41	27.68	28.00	714550
2015-10-16	28.02	28.02	27.56	27.93	647813
2015-10-19	27.73	28.16	27.41	27.48	466527
2015-10-20	27.59	28.16	27.26	27.73	709963
2015-10-21	27.90	28.05	26.84	26.99	1064843
2015-10-22	27.07	28.35	26.90	27.83	699687
2015-10-23	28.12	28.56	27.81	28.54	922539
2015-10-26	28.53	28.55	27.60	27.96	857920
2015-10-27	27.73	27.86	26.33	26.88	1563295
2015-10-28	29.50	33.00	29.20	30.13	5316186
2015-10-29	30.71	32.66	30.47	32.00	2654094
2015-10-30	32.02	32.23	31.53	31.56	767554
2015-11-02	31.65	32.62	31.36	32.39	871048
2015-11-03	32.07	32.48	31.80	31.88	637803
2015-11-04	32.03	32.52	31.93	32.24	637378
2015-11-05	32.25	32.29	31.01	31.57	654242
2015-11-06	31.39	31.58	30.39	30.85	748865
2015-11-09	30.73	30.90	29.80	30.33	615844
2015-11-10	30.18	30.70	29.91	30.36	419675
2015-11-11	30.35	30.35	29.57	29.58	611340
2015-11-12	29.29	29.46	28.81	28.86	667458
2015-11-13	28.72	29.73	28.41	29.70	947288
2015-11-16	29.65	30.19	29.41	30.07	578286
2015-11-17	30.11	31.06	29.93	30.31	810101
2015-11-18	30.34	30.55	29.79	30.07	409779
2015-11-19	30.05	30.42	29.71	30.15	453158
2015-11-20	30.39	30.79	30.17	30.30	521471
2015-11-23	30.29	30.44	29.90	30.17	570072
2015-11-24	29.96	31.25	29.95	31.03	810352
2015-11-25	30.94	31.79	30.73	31.65	613530
2015-11-27	31.46	31.73	30.99	31.58	331097
2015-11-30	31.57	32.28	31.32	32.10	754199
2015-12-01	32.19	32.59	31.91	32.53	1103172
2015-12-02	32.39	32.58	31.67	31.92	802645
2015-12-03	31.95	31.97	31.12	31.44	1099278
2015-12-04	31.45	31.63	31.03	31.34	857701
2015-12-07	31.24	31.60	30.58	31.46	927672
2015-12-08	31.10	31.10	30.27	30.30	859858
2015-12-09	30.24	30.56	29.83	30.20	892767
2015-12-10	30.08	31.00	30.02	30.97	474657
2015-12-11	30.54	31.12	30.37	30.80	844832
2015-12-14	30.86	30.99	30.20	30.38	849901
2015-12-15	30.54	30.61	29.77	29.82	1080695
2015-12-16	29.81	30.15	29.61	29.96	700136
2015-12-17	29.97	30.13	29.09	29.14	782039
2015-12-18	28.92	29.11	28.45	28.46	1300602
2015-12-21	28.77	29.25	28.58	28.92	565552
2015-12-22	29.02	29.66	28.82	29.49	361961
2015-12-23	29.57	30.42	29.57	30.40	489547
2015-12-24	30.34	30.93	30.34	30.86	177136
2015-12-28	30.80	30.90	30.34	30.39	415496
2015-12-29	30.54	31.00	30.54	30.89	380883
2015-12-30	30.54	30.94	30.46	30.56	374879
2015-12-31	30.50	30.59	29.76	29.77	771175
2016-01-04	29.28	29.51	28.43	28.91	803166
2016-01-05	29.03	29.03	28.34	28.64	626978
2016-01-06	28.20	28.89	28.13	28.58	659689
2016-01-07	28.00	28.30	27.79	28.03	861985
2016-01-08	28.25	28.53	27.85	28.00	1157242
2016-01-11	28.19	29.28	28.10	29.04	1444975
2016-01-12	29.28	30.23	29.24	30.20	1717597
2016-01-13	30.26	30.71	28.67	28.74	977333
2016-01-14	28.93	28.93	27.99	28.03	813764
2016-01-15	27.25	27.80	26.89	27.35	1318998
2016-01-19	27.71	27.74	26.78	27.27	1116766
2016-01-20	26.80	28.68	26.29	28.56	1072406
2016-01-21	28.74	29.69	28.44	29.16	1054117
2016-01-22	29.89	30.69	29.78	30.57	1719925
2016-01-25	30.00	30.15	27.11	27.26	1554834
2016-01-26	27.53	28.06	27.48	27.89	813065
2016-01-27	27.81	28.39	27.65	27.99	534682
2016-01-28	28.42	28.56	27.64	27.75	710227
2016-01-29	27.94	28.42	27.69	28.42	994878
2016-02-01	28.25	29.63	27.96	29.40	762560
2016-02-02	28.92	29.05	28.16	28.26	436165
2016-02-03	28.47	28.47	27.28	28.41	370099
2016-02-04	28.43	29.23	28.31	29.14	508363
2016-02-05	29.01	29.13	28.52	28.75	773688
2016-02-08	28.40	29.02	28.08	28.93	748650
2016-02-09	28.46	28.51	27.80	27.92	720120
2016-02-10	28.02	28.59	27.79	27.97	625955
2016-02-11	27.42	28.45	27.14	28.28	544552
2016-02-12	28.48	28.55	27.63	27.91	1132860
2016-02-16	31.29	32.82	29.34	32.75	3328353
2016-02-17	33.17	35.00	31.92	32.67	2258714
2016-02-18	32.83	34.07	32.38	33.98	1132566
2016-02-19	33.78	34.50	32.74	34.05	875993
2016-02-22	34.42	34.88	33.90	34.12	844740
2016-02-23	34.11	34.67	33.89	34.64	909981
2016-02-24	34.23	34.68	33.72	34.62	827670
2016-02-25	34.73	34.98	33.77	34.12	864161
2016-02-26	34.22	34.95	34.11	34.83	726453
2016-02-29	34.90	35.32	34.34	34.74	897531
2016-03-01	35.08	35.48	34.53	34.99	664696
2016-03-02	34.85	35.03	34.22	34.61	610841
2016-03-03	34.68	35.42	34.36	35.34	582885
2016-03-04	35.20	35.36	34.58	34.91	489008
2016-03-07	34.74	35.99	34.74	35.96	809762
2016-03-08	35.60	35.75	34.98	35.08	328866
2016-03-09	35.17	35.67	34.81	34.92	428986
2016-03-10	35.00	35.17	34.50	35.04	360076
2016-03-11	35.33	35.82	35.20	35.63	293276
2016-03-14	35.87	37.09	35.87	36.38	741086
2016-03-15	36.01	36.62	35.85	36.40	494711
2016-03-16	36.29	36.79	36.03	36.68	567830
2016-03-17	36.69	38.20	36.46	38.04	768947
2016-03-18	38.25	38.62	37.79	38.51	1117506
2016-03-21	38.29	38.48	37.72	37.77	337754
2016-03-22	37.68	38.25	37.45	37.99	243888
2016-03-23	37.78	37.81	37.12	37.12	527405
2016-03-24	36.82	37.23	36.47	36.72	441047
2016-03-28	36.79	36.87	35.80	35.93	1065248
2016-03-29	35.83	36.99	35.75	36.68	1270502
2016-03-30	36.85	37.94	36.85	37.62	642257
2016-03-31	37.59	37.81	37.13	37.24	389100
2016-04-01	36.87	37.67	36.41	37.64	462740
2016-04-04	37.59	37.73	36.69	36.76	406525
2016-04-05	36.54	36.90	36.12	36.47	309673
2016-04-06	36.45	36.70	35.95	36.41	282967
2016-04-07	36.15	36.78	35.84	36.39	426345
2016-04-08	36.74	37.77	36.48	36.61	305695
2016-04-11	36.78	37.44	36.58	36.86	232362
2016-04-12	36.96	37.31	36.49	37.04	287546
2016-04-13	37.29	38.08	37.29	38.02	292492
2016-04-14	38.00	38.28	37.71	38.04	368577
2016-04-15	37.96	38.55	37.84	38.22	262864
2016-04-18	37.93	38.50	37.71	38.22	314753
2016-04-19	38.43	38.67	38.22	38.49	276978
2016-04-20	38.60	38.85	38.24	38.28	291194
2016-04-21	38.41	38.57	37.90	38.18	356595
2016-04-22	38.05	39.59	38.05	39.25	518183
2016-04-25	39.05	39.14	37.65	37.86	361286
2016-04-26	38.14	38.34	37.86	38.10	468754
2016-04-27	38.17	38.93	38.16	38.74	340799
2016-04-28	38.40	38.98	38.21	38.37	217353
2016-04-29	38.30	38.53	37.62	38.12	326107
2016-05-02	38.41	38.46	37.72	37.85	261587
2016-05-03	37.72	37.92	37.21	37.43	694385
2016-05-04	37.00	37.37	34.18	34.82	1478914
2016-05-05	34.93	35.18	33.78	34.66	541677
2016-05-06	34.50	34.91	34.28	34.79	380261
2016-05-09	34.68	35.01	34.41	34.82	337906
2016-05-10	35.06	35.36	34.63	35.29	389467
2016-05-11	35.24	35.43	34.68	34.95	574591
2016-05-12	35.19	35.88	34.99	35.48	464924
2016-05-13	35.32	35.75	35.11	35.27	593644
2016-05-16	35.31	36.70	35.31	36.64	604345
2016-05-17	36.54	37.08	35.16	35.39	767144
2016-05-18	35.21	35.86	35.03	35.42	273122
2016-05-19	35.18	35.53	34.68	35.04	297653
2016-05-20	35.13	36.02	34.98	36.01	419049
2016-05-23	36.04	37.27	35.86	36.86	641138
2016-05-24	36.86	37.88	36.86	37.79	485230
2016-05-25	37.82	37.98	37.24	37.43	584233
2016-05-26	37.45	37.79	37.38	37.58	295443
2016-05-27	37.57	37.75	37.11	37.70	333428
2016-05-31	37.71	38.13	37.25	37.91	412339
2016-06-01	37.87	38.14	37.44	37.78	381657
2016-06-02	37.66	37.72	37.25	37.58	390727
2016-06-03	37.50	37.91	37.12	37.62	252524
2016-06-06	37.65	38.46	37.52	38.37	366961
2016-06-07	38.50	38.58	38.22	38.46	304640
2016-06-08	38.40	39.11	38.25	38.99	279720
2016-06-09	38.62	38.64	38.24	38.52	254674
2016-06-10	38.00	38.00	37.49	37.81	300560
2016-06-13	37.49	38.09	37.26	37.59	324521
2016-06-14	37.48	37.87	37.07	37.70	296607
2016-06-15	37.95	38.23	37.55	37.59	208147
2016-06-16	37.32	37.37	36.89	36.99	319609
2016-06-17	37.00	37.31	36.80	37.04	727673
2016-06-20	37.68	38.19	37.59	38.02	328832
2016-06-21	38.15	38.15	36.31	36.50	392139
2016-06-22	36.53	36.53	35.67	35.70	483165
2016-06-23	36.25	36.65	36.17	36.31	284249
2016-06-24	34.76	35.34	34.61	34.62	1015016
2016-06-27	34.17	34.24	33.14	33.86	479372
2016-06-28	34.21	34.42	33.91	33.93	360015
2016-06-29	34.26	34.60	34.04	34.25	268644
2016-06-30	34.33	34.98	34.07	34.96	374381
2016-07-01	34.88	35.54	34.75	35.43	215521
2016-07-05	35.16	35.37	34.25	34.47	184273
2016-07-06	34.38	34.98	34.02	34.77	258664
2016-07-07	34.93	35.61	34.76	35.39	215516
2016-07-08	35.75	37.01	35.64	36.83	668544
2016-07-11	36.97	37.66	36.97	37.57	312810
2016-07-12	37.60	37.91	37.52	37.57	300185
2016-07-13	37.57	37.72	36.68	36.77	315867
2016-07-14	36.94	37.27	36.83	36.90	313306
2016-07-15	37.16	37.53	36.78	37.21	337656
2016-07-18	37.11	37.31	37.05	37.24	261878
2016-07-19	37.18	37.38	37.03	37.14	188383
2016-07-20	37.16	37.90	37.06	37.87	210376
2016-07-21	37.90	38.20	37.51	37.73	213477
2016-07-22	37.72	37.98	37.13	37.95	213604
2016-07-25	37.80	37.83	37.54	37.69	144549
2016-07-26	37.75	37.95	36.48	37.16	590301
2016-07-27	37.20	37.85	37.01	37.53	269137
2016-07-28	37.52	37.81	37.35	37.56	206925
2016-07-29	37.58	38.05	37.45	37.79	447515
2016-08-01	36.43	37.31	35.06	35.70	885965
2016-08-02	34.50	34.75	32.34	33.13	2613312
2016-08-03	32.79	34.06	32.75	33.88	944261
2016-08-04	33.97	35.54	33.96	35.14	1234065
2016-08-05	35.38	36.09	35.15	36.00	733851
2016-08-08	36.12	36.30	35.46	35.86	333663
2016-08-09	35.96	36.60	35.85	36.02	470645
2016-08-10	36.03	36.30	35.73	35.84	420577
2016-08-11	36.05	36.23	35.85	36.10	317182
2016-08-12	36.11	36.17	35.63	35.74	399083
2016-08-15	35.72	37.22	35.65	37.15	507981
2016-08-16	37.09	37.13	36.78	36.89	602853
2016-08-17	36.82	37.05	36.62	36.67	447927
2016-08-18	36.62	36.87	36.38	36.76	317783
2016-08-19	36.68	37.15	36.35	36.89	489849
2016-08-22	36.89	36.92	36.54	36.75	511320
2016-08-23	36.93	37.35	36.78	37.13	626940
2016-08-24	37.13	38.26	37.12	37.76	1174647
2016-08-25	37.69	37.88	37.32	37.62	323281
2016-08-26	37.56	37.79	36.90	37.15	362297
2016-08-29	37.15	37.33	36.96	37.15	283164
2016-08-30	37.03	37.46	36.92	37.10	340647
2016-08-31	37.09	37.36	36.60	37.30	1936843
2016-09-01	37.67	38.03	37.02	38.00	859595
2016-09-02	38.35	38.47	37.71	37.81	712475
2016-09-06	37.95	38.00	36.98	36.98	644798
2016-09-07	36.89	37.09	36.26	36.42	620266
2016-09-08	36.42	36.50	35.69	35.72	768342
2016-09-09	35.50	35.62	33.77	34.23	1118793
2016-09-12	34.07	35.17	34.07	34.93	494851
2016-09-13	34.71	34.94	34.09	34.14	455890
2016-09-14	34.24	34.47	33.88	33.99	300926
2016-09-15	34.04	35.15	33.96	34.97	453276
2016-09-16	34.83	34.92	34.40	34.64	502190
2016-09-19	34.98	35.53	34.34	34.36	561689
2016-09-20	34.68	34.70	34.04	34.04	354000
2016-09-21	34.28	34.88	34.09	34.59	350219
2016-09-22	34.97	35.18	34.68	34.96	294157
2016-09-23	34.95	35.25	34.59	34.59	263305
2016-09-26	34.24	35.19	34.24	34.29	400695
2016-09-27	34.34	34.85	34.32	34.69	265475
2016-09-28	34.83	35.81	34.78	35.75	404905
2016-09-29	35.77	36.11	35.32	35.49	424629
2016-09-30	35.85	36.51	35.75	36.30	406868
2016-10-03	36.11	37.31	35.93	36.62	808653
2016-10-04	36.91	38.78	36.91	38.71	1648714
2016-10-05	38.51	38.60	37.05	37.42	1133568
2016-10-06	38.10	38.82	37.48	38.17	1748168
2016-10-07	37.29	37.30	35.84	36.21	1033633
2016-10-10	36.63	36.84	35.32	36.02	697959
2016-10-11	35.98	36.10	35.65	35.78	554192
2016-10-12	35.79	35.98	35.55	35.86	219987
2016-10-13	35.53	36.01	35.40	35.74	370689
2016-10-14	35.97	36.48	35.80	35.82	313230
2016-10-17	35.94	36.35	35.82	36.21	257367
2016-10-18	36.77	36.87	36.45	36.62	241462
2016-10-19	36.58	37.06	36.48	36.74	325516
2016-10-20	36.51	36.85	36.41	36.69	320192
2016-10-21	36.49	36.92	36.26	36.70	473956
2016-10-24	37.10	37.24	36.90	37.10	549373
2016-10-25	37.11	37.36	36.32	36.43	669604
2016-10-26	37.52	38.94	36.43	37.85	1359045
2016-10-27	38.00	38.78	37.90	38.30	643334
2016-10-28	38.33	38.83	38.22	38.34	571008
2016-10-31	38.35	38.67	38.04	38.09	489174
2016-11-01	38.23	38.25	36.66	36.87	684399
2016-11-02	36.66	37.01	36.22	36.71	786578
2016-11-03	36.80	37.14	36.61	36.83	435870
2016-11-04	36.94	37.70	36.67	37.19	445090
2016-11-07	37.87	38.62	37.87	38.40	688130
2016-11-08	38.20	38.49	37.43	37.90	466926
2016-11-09	37.44	40.44	37.28	39.98	901331
2016-11-10	40.33	41.56	40.12	40.29	1309899
2016-11-11	39.93	40.22	38.99	40.01	822287
2016-11-14	40.41	41.42	40.23	40.87	1111286
2016-11-15	41.04	41.30	39.88	41.09	597009
2016-11-16	40.88	41.40	40.70	40.98	599030
2016-11-17	41.23	41.73	41.07	41.41	635645
2016-11-18	41.16	41.77	40.60	41.34	620039
2016-11-21	41.40	41.88	40.87	41.06	463962
2016-11-22	41.24	41.50	40.95	41.49	358696
2016-11-23	41.34	42.18	41.05	42.09	407545
2016-11-25	42.32	42.32	41.81	42.00	168901
2016-11-28	41.82	41.89	41.17	41.57	345687
2016-11-29	41.65	41.65	40.79	40.79	475734
2016-11-30	41.09	41.29	40.84	40.98	353546
2016-12-01	41.21	41.30	40.90	41.13	447761
2016-12-02	40.96	41.34	40.56	41.16	534679
2016-12-05	41.50	41.90	41.35	41.60	354725
2016-12-06	41.80	42.46	41.44	42.40	338014
2016-12-07	42.44	43.68	41.99	43.49	498204
2016-12-08	43.53	43.53	42.79	42.97	410281
2016-12-09	43.21	43.29	42.70	42.95	298344
2016-12-12	42.78	43.07	42.26	42.61	417926
2016-12-13	42.78	42.81	41.13	41.56	904309
2016-12-14	41.57	41.72	40.80	40.84	290753
2016-12-15	40.83	41.81	40.73	41.59	450904
2016-12-16	41.52	42.12	41.35	41.75	763494
2016-12-19	41.66	41.66	41.03	41.39	350720
2016-12-20	41.53	42.49	41.41	42.49	309094
2016-12-21	42.41	42.48	42.00	42.30	243828
2016-12-22	42.44	42.62	42.05	42.08	292507
2016-12-23	42.10	42.41	41.87	42.09	170012
2016-12-27	42.08	42.68	41.80	42.13	221019
2016-12-28	42.30	42.37	41.16	41.21	280519
2016-12-29	41.44	41.61	40.99	41.12	182810
2016-12-30	41.19	41.19	40.58	40.74	264967
2017-01-03	41.28	42.73	41.20	41.94	372117
2017-01-04	42.22	42.31	41.85	42.00	299782
2017-01-05	41.91	42.17	40.70	41.12	404074
2017-01-06	41.21	41.47	40.67	40.71	312156
2017-01-09	40.60	40.78	40.06	40.29	248288
2017-01-10	40.41	40.82	40.05	40.78	654150
2017-01-11	40.64	41.24	40.47	40.62	218400
2017-01-12	40.61	41.01	39.54	40.91	452080
2017-01-13	39.39	39.98	37.94	37.99	1253296
2017-01-17	37.62	38.61	37.35	37.75	483949
2017-01-18	38.02	38.33	37.70	37.86	321463
2017-01-19	37.94	38.85	37.87	38.36	406857
2017-01-20	38.35	38.79	38.09	38.60	394034
2017-01-23	38.49	38.80	38.36	38.69	363135
2017-01-24	38.87	40.14	38.87	40.05	332490
2017-01-25	40.60	40.76	40.25	40.45	532086
2017-01-26	40.54	40.76	40.34	40.69	270484
2017-01-27	40.69	40.83	40.15	40.31	188612
2017-01-30	39.98	40.23	39.55	39.88	631419
2017-01-31	39.84	40.38	39.48	40.26	310889
2017-02-01	40.36	40.87	39.92	40.25	546918
2017-02-02	40.23	40.36	39.92	40.22	313265
2017-02-03	40.50	40.66	40.12	40.60	364381
2017-02-06	40.43	40.80	39.99	40.55	194760
2017-02-07	40.91	41.80	40.81	41.29	405439
2017-02-08	41.35	41.35	40.25	40.79	385163
2017-02-09	40.89	41.91	40.72	41.79	335036
2017-02-10	41.81	42.27	41.72	42.21	434160
2017-02-13	42.34	42.85	42.34	42.64	419734
2017-02-14	44.69	44.84	39.20	39.80	1472513
2017-02-15	39.88	40.87	39.80	40.50	638878
2017-02-16	40.36	40.71	39.48	40.16	531710
2017-02-17	39.99	40.76	39.48	40.45	734835
2017-02-21	40.47	40.75	40.26	40.34	374333
2017-02-22	40.21	40.78	40.15	40.74	483798
2017-02-23	40.92	40.95	39.46	40.07	341368
2017-02-24	39.56	39.56	39.12	39.30	304414
2017-02-27	39.18	40.12	39.10	39.87	426063
2017-02-28	39.85	39.85	39.02	39.04	384186
2017-03-01	39.84	40.58	39.66	39.83	422606
2017-03-02	39.64	40.29	39.55	39.67	309231
2017-03-03	39.77	40.02	39.33	39.47	220835
2017-03-06	39.21	39.58	39.11	39.55	253383
2017-03-07	39.36	39.49	38.81	39.18	223571
2017-03-08	39.29	39.29	38.62	38.66	185312
2017-03-09	38.65	39.02	38.31	38.38	140598
2017-03-10	38.77	38.95	38.48	38.66	232337
2017-03-13	39.00	39.54	38.66	39.17	785371
2017-03-14	38.80	38.80	37.55	37.99	486808
2017-03-15	38.25	38.87	38.00	38.74	375886
2017-03-16	38.95	38.95	38.43	38.52	182081
2017-03-17	38.78	38.78	38.37	38.46	398170
2017-03-20	38.37	38.52	37.87	38.07	328823
2017-03-21	38.27	38.27	36.79	36.79	402491
2017-03-22	36.67	37.19	36.48	37.01	514546
2017-03-23	37.02	37.78	36.65	37.32	288801
2017-03-24	37.40	37.73	36.97	37.31	270513
2017-03-27	36.61	37.68	36.55	37.49	463611
2017-03-28	37.23	37.87	36.85	37.51	434985
2017-03-29	37.41	37.63	37.18	37.40	477945
2017-03-30	37.39	37.74	37.34	37.51	348018
2017-03-31	37.43	37.61	37.19	37.28	791358
2017-04-03	37.30	37.62	36.70	37.03	440899
2017-04-04	36.91	37.26	36.72	36.92	258888
2017-04-05	35.74	36.70	34.75	34.79	858386
2017-04-06	34.95	36.09	34.90	35.77	559212
2017-04-07	35.77	36.04	35.56	35.89	317247
2017-04-10	35.96	36.61	35.83	36.19	329462
2017-04-11	36.06	36.67	35.87	36.61	432632
2017-04-12	36.61	36.61	35.59	35.60	358303
2017-04-13	35.61	35.83	34.90	35.05	411493
2017-04-17	35.15	35.76	35.15	35.75	638802
2017-04-18	35.57	35.99	35.44	35.69	617216
2017-04-19	35.96	36.23	35.31	35.50	315397
2017-04-20	35.76	36.14	35.66	35.97	523344
2017-04-21	35.91	36.15	35.55	35.99	762240
2017-04-24	36.80	36.85	36.43	36.72	404995
2017-04-25	36.99	37.67	36.97	37.13	344162
2017-04-26	37.10	37.68	37.10	37.29	468518
2017-04-27	37.04	37.34	35.96	36.23	515074
2017-04-28	36.34	36.43	34.82	35.17	666095
2017-05-01	35.24	35.79	34.81	35.54	481804
2017-05-02	35.54	35.89	35.20	35.80	443795
2017-05-03	35.53	35.67	34.56	35.30	515456
2017-05-04	35.40	35.72	35.01	35.68	308550
2017-05-05	35.82	36.18	35.63	36.08	277767
2017-05-08	36.15	36.15	35.69	36.02	176971
2017-05-09	36.06	36.40	35.82	36.03	312159
2017-05-10	35.95	36.09	35.68	35.94	279105
2017-05-11	35.86	36.10	35.14	36.02	313110
2017-05-12	35.86	35.86	35.12	35.14	291521
2017-05-15	35.18	35.79	35.14	35.75	267165
2017-05-16	35.84	35.84	35.03	35.64	313006
2017-05-17	34.95	35.18	34.73	35.05	463652
2017-05-18	34.83	35.22	34.61	34.91	428969
2017-05-19	34.98	35.78	34.98	35.22	291374
2017-05-22	35.30	35.39	34.80	35.09	263775
2017-05-23	35.17	35.45	34.73	35.18	272251
2017-05-24	35.27	35.41	34.66	34.93	484888
2017-05-25	34.96	35.07	34.68	34.75	388834
2017-05-26	34.76	34.96	34.56	34.83	281216
2017-05-30	34.76	35.06	34.51	34.52	358694
2017-05-31	34.45	34.72	33.77	34.65	336281
2017-06-01	34.89	36.12	34.64	35.92	326450
2017-06-02	35.93	36.60	35.74	35.95	308554
2017-06-05	35.91	35.91	35.44	35.63	215540
2017-06-06	35.27	35.60	35.06	35.40	213655
2017-06-07	35.40	35.62	35.13	35.33	336691
2017-06-08	35.38	35.56	35.07	35.35	572307
2017-06-09	35.42	36.37	35.32	36.28	403338
2017-06-12	36.36	36.70	35.93	36.03	323785
2017-06-13	36.05	36.21	35.53	36.06	260617
2017-06-14	36.08	36.28	35.69	35.99	385774
2017-06-15	35.60	36.08	35.52	36.00	184163
2017-06-16	35.80	35.86	35.22	35.60	424906
2017-06-19	35.77	36.24	35.76	36.09	337072
2017-06-20	35.90	35.90	35.39	35.65	223210
2017-06-21	35.77	35.77	35.27	35.37	260975
2017-06-22	35.31	35.69	35.28	35.53	181081
2017-06-23	35.53	35.94	35.41	35.90	326133
2017-06-26	36.00	36.05	35.23	35.59	286370
2017-06-27	35.60	35.66	35.18	35.43	292985
2017-06-28	35.66	35.97	35.59	35.75	298728
2017-06-29	35.93	36.38	35.81	36.15	569613
2017-06-30	36.31	36.59	36.01	36.13	318243
2017-07-03	36.27	36.74	36.18	36.59	197065
2017-07-05	36.43	36.76	36.26	36.75	291703
2017-07-06	36.56	36.58	35.91	36.03	298072
2017-07-07	36.07	36.28	35.81	36.14	209883
2017-07-10	35.89	36.33	35.89	36.15	416454
2017-07-11	36.04	36.23	35.66	35.91	188194
2017-07-12	36.18	36.35	35.86	35.95	268882
2017-07-13	35.97	36.32	35.61	35.92	242285
2017-07-14	35.91	36.32	35.89	36.03	135736
2017-07-17	36.02	36.40	35.93	36.20	181399
2017-07-18	36.11	36.21	35.69	36.20	213992
2017-07-19	36.20	36.73	36.13	36.65	212287
2017-07-20	36.65	36.86	36.51	36.81	245236
2017-07-21	37.07	37.07	36.37	36.37	315717
2017-07-24	36.28	36.54	36.03	36.49	276109
2017-07-25	36.81	36.97	36.32	36.54	209566
2017-07-26	36.56	36.57	35.87	36.17	252082
2017-07-27	36.34	36.38	35.96	36.19	134083
2017-07-28	36.04	36.35	35.78	36.06	164660
2017-07-31	36.19	36.23	35.51	35.97	259591
2017-08-01	36.00	37.02	35.54	36.85	663531
2017-08-02	37.75	38.09	36.53	37.35	613607
2017-08-03	37.38	37.94	37.23	37.76	539951
2017-08-04	37.79	38.40	37.79	38.22	282117
2017-08-07	38.22	39.11	38.13	38.35	516070
2017-08-08	38.24	39.28	38.17	38.64	517607
2017-08-09	38.37	38.61	38.15	38.31	375373
2017-08-10	38.13	38.18	37.35	37.35	299043
2017-08-11	37.11	37.44	36.85	37.39	399635
2017-08-14	37.70	37.84	37.53	37.66	168512
2017-08-15	37.74	37.74	37.11	37.13	178476
2017-08-16	37.31	37.50	37.14	37.24	218837
2017-08-17	37.13	37.27	36.34	36.35	195740
2017-08-18	35.98	36.62	35.94	36.41	248472
2017-08-21	36.45	36.86	36.42	36.68	193029
2017-08-22	36.86	37.26	36.51	37.24	215160
2017-08-23	36.94	36.94	36.14	36.19	201051
2017-08-24	36.46	37.74	36.19	37.70	719980
2017-08-25	38.00	38.75	37.91	38.59	848264
2017-08-28	38.99	39.17	37.80	38.06	1066314
2017-08-29	37.74	38.58	37.70	37.80	561672
2017-08-30	37.83	39.47	37.74	39.45	691885
2017-08-31	39.56	40.41	39.31	40.38	793077
2017-09-01	40.40	41.00	40.20	40.66	639039
2017-09-05	41.04	42.32	41.02	42.05	1321652
2017-09-06	43.15	43.96	42.56	43.59	1599248
2017-09-07	44.00	44.34	42.12	42.85	2369290
2017-09-08	42.75	43.35	41.45	41.80	1751132
2017-09-11	41.68	42.32	41.55	41.91	1365416
2017-09-12	42.22	43.64	42.17	43.42	1161098
2017-09-13	43.55	43.94	42.75	42.97	939745
2017-09-14	43.09	43.39	42.88	43.16	610509
2017-09-15	44.29	45.61	44.08	45.28	2011527
2017-09-18	45.80	46.52	45.48	46.06	1111777
2017-09-19	46.12	46.58	45.94	46.15	521134
2017-09-20	46.14	46.75	45.69	45.93	813807
2017-09-21	45.93	45.93	44.87	45.00	615312
2017-09-22	44.95	45.49	44.67	45.38	538304
2017-09-25	45.38	45.64	45.13	45.42	380171
2017-09-26	45.48	45.50	45.02	45.11	297940
2017-09-27	45.42	45.66	44.99	45.50	525183
2017-09-28	45.52	45.81	45.38	45.62	480677
2017-09-29	45.57	46.36	45.55	45.93	487923
2017-10-02	47.90	48.70	47.30	48.62	975732
2017-10-03	48.66	48.97	48.38	48.68	512914
2017-10-04	48.68	49.11	48.51	48.74	366921
2017-10-05	48.75	48.92	48.53	48.73	631715
2017-10-06	48.57	49.10	48.52	49.03	364884
2017-10-09	49.07	49.29	48.68	48.73	6777919
2017-10-10	48.96	48.98	48.58	48.92	324512
2017-10-11	48.93	49.23	48.93	49.09	350690
2017-10-12	49.34	50.29	49.34	49.88	819115
2017-10-13	50.14	50.58	49.84	50.58	359706
2017-10-16	50.77	50.99	50.54	50.89	463128
2017-10-17	50.95	51.19	50.10	50.49	808010
2017-10-18	50.58	50.70	49.71	50.00	753135
2017-10-19	49.83	49.83	48.79	49.35	665979
2017-10-20	49.85	50.65	49.63	50.61	452429
2017-10-23	50.97	51.15	50.41	50.86	435344
2017-10-24	50.95	52.03	50.95	51.63	392004
2017-10-25	51.61	51.83	50.83	51.69	456800
2017-10-26	52.00	52.17	51.70	52.00	486203
2017-10-27	52.02	52.16	51.13	51.98	433512
2017-10-30	51.70	52.07	51.46	51.95	413735
2017-10-31	51.99	52.63	51.93	52.09	571096
2017-11-01	53.78	53.78	48.53	50.34	1433813
2017-11-02	50.58	51.50	50.39	51.30	830363
2017-11-03	51.41	51.41	50.12	50.20	546157
2017-11-06	50.07	50.82	49.78	50.60	369937
2017-11-07	50.50	50.50	48.95	49.31	398640
2017-11-08	49.01	49.66	48.85	49.30	594031
2017-11-09	49.04	49.56	48.55	48.91	417183
2017-11-10	48.83	50.18	48.72	49.84	493353
2017-11-13	49.42	50.02	49.22	49.73	479761
2017-11-14	49.61	50.04	49.43	49.54	373469
2017-11-15	49.27	49.62	48.86	49.40	361746
2017-11-16	49.89	50.44	49.64	50.19	471904
2017-11-17	50.05	50.70	49.85	50.31	486331
2017-11-20	49.65	49.77	47.75	48.76	766189
2017-11-21	48.79	49.13	48.47	48.58	485954
2017-11-22	48.43	49.05	47.97	48.68	313723
2017-11-24	48.77	48.97	48.37	48.76	137743
2017-11-27	48.75	48.82	47.88	48.21	621487
2017-11-28	48.30	48.94	48.01	48.84	415213
2017-11-29	48.84	49.20	48.10	48.31	401060
2017-11-30	48.55	49.38	48.26	49.17	459678
2017-12-01	49.05	49.31	47.81	48.73	613861
2017-12-04	49.28	50.25	48.71	48.76	457864
2017-12-05	48.64	48.89	48.15	48.50	410377
2017-12-06	48.42	48.98	48.34	48.67	287234
2017-12-07	48.48	49.11	48.12	48.67	277988
2017-12-08	48.79	49.26	48.42	48.86	373227
2017-12-11	49.04	49.49	49.04	49.28	382027
2017-12-12	49.42	49.85	49.29	49.42	329758
2017-12-13	49.57	49.97	49.52	49.72	311770
2017-12-14	49.82	49.96	48.14	48.51	320793
2017-12-15	48.71	49.30	48.65	48.94	646528
2017-12-18	49.67	50.33	49.63	49.88	542090
2017-12-19	49.95	50.06	49.27	49.41	252799
2017-12-20	49.78	49.84	49.47	49.65	408611
2017-12-21	49.91	50.34	49.62	50.13	177362
2017-12-22	50.33	50.49	49.92	50.36	167929
2017-12-26	50.37	50.50	50.02	50.15	196807
2017-12-27	50.00	50.15	49.77	49.86	156529
2017-12-28	50.00	50.00	49.52	49.81	166068
2017-12-29	50.00	50.30	49.40	49.52	351694
2018-01-02	49.66	49.66	47.95	48.03	560946
2018-01-03	48.03	50.15	47.87	49.73	842124
2018-01-04	50.20	50.72	49.82	50.07	435567
2018-01-05	50.15	50.49	49.94	50.41	234848
2018-01-08	50.40	50.40	49.43	49.53	278603
2018-01-09	49.47	50.13	48.22	48.35	587504
2018-01-10	48.21	48.21	46.59	47.39	748457
2018-01-11	47.66	49.13	47.45	49.02	511702
2018-01-12	49.10	49.70	48.95	49.27	252764
2018-01-16	49.60	49.86	48.76	48.99	299004
2018-01-17	49.27	50.60	49.13	50.55	455492
2018-01-18	50.75	51.21	50.37	50.41	355549
2018-01-19	50.52	51.73	50.43	51.64	473944
2018-01-22	51.50	51.87	51.24	51.70	300406
2018-01-23	51.56	51.82	51.06	51.63	238165
2018-01-24	51.79	52.65	50.54	51.50	623934
2018-01-25	51.75	51.88	50.15	50.61	279771
2018-01-26	50.84	51.23	50.50	51.14	177674
2018-01-29	51.05	51.90	50.65	51.42	417443
2018-01-30	50.98	51.35	50.43	50.47	271431
2018-01-31	50.70	50.92	48.86	48.93	383527
2018-02-01	48.58	49.23	48.27	49.23	401681
2018-02-02	48.70	49.54	48.70	49.24	344064
2018-02-05	48.55	49.89	47.96	48.29	674994
2018-02-06	47.11	49.00	47.00	48.63	588853
2018-02-07	48.43	49.07	48.22	48.40	322840
2018-02-08	48.51	48.80	46.52	46.53	332926
2018-02-09	46.86	47.66	45.17	46.47	577800
2018-02-12	46.61	48.51	46.47	47.99	563941
2018-02-13	49.50	49.50	44.28	45.03	2075445
2018-02-14	46.64	47.01	45.44	46.58	1425466
2018-02-15	46.97	46.97	45.21	45.75	609229
2018-02-16	45.60	46.55	45.42	45.69	265406
2018-02-20	45.43	45.99	44.93	45.11	219735
2018-02-21	45.23	45.88	45.08	45.09	256361
2018-02-22	45.31	46.03	45.25	45.65	364868
2018-02-23	45.77	45.90	44.85	45.39	214513
2018-02-26	45.47	46.31	45.21	46.20	288078
2018-02-27	46.14	46.61	45.99	46.11	453853
2018-02-28	46.19	46.32	44.46	44.48	371293
2018-03-01	44.42	44.78	42.98	43.34	567978
2018-03-02	43.03	44.21	42.96	43.72	577861
2018-03-05	43.80	44.84	43.69	44.50	369904
2018-03-06	44.52	45.51	44.22	45.25	724205
2018-03-07	44.88	45.62	44.66	45.45	456571
2018-03-08	45.71	47.09	45.61	47.01	775259
2018-03-09	47.29	48.02	46.96	47.61	488866
2018-03-12	47.56	47.81	46.40	46.68	434224
2018-03-13	46.78	47.26	46.41	46.51	361376
2018-03-14	46.51	46.92	46.18	46.35	707265
2018-03-15	46.47	46.75	46.00	46.32	446235
2018-03-16	46.56	48.44	46.56	47.39	1172104
2018-03-19	47.19	47.19	46.12	46.63	674995
2018-03-20	46.70	47.38	46.66	46.86	303452
2018-03-21	47.08	47.25	46.58	46.79	418755
2018-03-22	46.37	46.48	45.32	45.32	323826
2018-03-23	45.50	45.52	44.47	44.47	230082
2018-03-26	45.23	45.73	44.71	45.64	272138
2018-03-27	45.84	45.84	44.81	45.07	399440
2018-03-28	45.35	46.91	45.20	46.04	926623
2018-03-29	46.12	46.69	45.84	45.91	380475
2018-04-02	45.93	45.93	44.00	44.63	352992
2018-04-03	44.77	45.30	44.37	45.27	269545
2018-04-04	44.43	45.95	44.16	45.70	314172
2018-04-05	45.98	46.47	45.79	46.21	414663
2018-04-06	45.79	45.97	44.85	45.30	298530
2018-04-09	45.65	45.83	44.83	44.91	287946
2018-04-10	45.64	46.12	45.34	45.81	402478
2018-04-11	45.50	46.05	45.36	45.79	314062
2018-04-12	45.98	46.57	45.86	46.23	416719
2018-04-13	46.57	46.64	45.71	45.97	378970
2018-04-16	46.49	47.11	45.86	47.01	990746
2018-04-17	47.37	48.00	47.33	47.84	1430963
2018-04-18	48.10	48.25	47.86	47.90	565677
2018-04-19	47.89	48.00	46.98	47.19	373680
2018-04-20	47.08	47.21	45.53	45.77	561792
2018-04-23	45.93	47.09	45.93	46.59	530423
2018-04-24	46.88	46.97	45.07	45.63	314253
2018-04-25	45.46	46.02	45.46	45.84	350026
2018-04-26	45.92	45.92	44.70	45.30	506256
2018-04-27	45.21	45.55	44.79	45.03	624147
2018-04-30	45.02	45.48	44.84	45.01	643368
2018-05-01	44.78	45.09	44.21	44.97	555609
2018-05-02	47.37	48.54	43.65	45.35	1318380
2018-05-03	45.18	45.75	44.76	44.94	433423
2018-05-04	44.85	46.33	44.25	46.03	574529
2018-05-07	46.46	47.28	45.99	47.03	412251
2018-05-08	47.02	47.76	46.97	47.51	342269
2018-05-09	47.62	48.60	47.50	48.45	493049
2018-05-10	48.50	48.98	48.36	48.66	401420
2018-05-11	48.76	49.33	48.66	49.25	431745
2018-05-14	49.27	49.43	48.59	48.64	206232
2018-05-15	48.45	48.83	48.25	48.55	274356
2018-05-16	48.52	49.36	48.38	48.94	286502
2018-05-17	49.02	49.71	48.98	49.33	189177
2018-05-18	49.53	50.23	49.21	49.71	356732
2018-05-21	50.03	50.80	49.73	50.40	329255
2018-05-22	50.60	50.98	50.09	50.12	231971
2018-05-23	49.94	50.59	49.85	50.54	292207
2018-05-24	49.85	49.97	48.84	49.33	413717
2018-05-25	49.04	49.16	48.46	49.04	317912
2018-05-29	48.85	49.40	48.79	49.38	355136
2018-05-30	49.76	50.56	49.74	50.52	274275
2018-05-31	50.54	50.58	50.00	50.09	251092
2018-06-01	50.46	50.70	50.26	50.44	362286
2018-06-04	50.54	50.62	50.28	50.39	226691
2018-06-05	50.36	50.46	50.00	50.25	333026
2018-06-06	50.40	51.24	50.29	51.04	380046
2018-06-07	51.15	51.31	50.76	51.03	217392
2018-06-08	50.97	51.26	50.76	51.06	250001
2018-06-11	51.05	51.36	50.94	51.22	185887
2018-06-12	51.35	51.67	51.06	51.14	287268
2018-06-13	51.36	51.49	50.90	51.28	303380
2018-06-14	51.36	52.10	50.87	52.08	614935
2018-06-15	51.95	52.59	51.34	52.56	447238
2018-06-18	52.13	53.14	52.13	52.82	454214
2018-06-19	52.29	52.30	51.53	52.25	479732
2018-06-20	52.50	52.50	51.07	51.51	443912
2018-06-21	51.56	51.56	49.75	50.21	416094
2018-06-22	50.67	50.77	50.21	50.46	372366
2018-06-25	50.27	50.45	49.60	50.03	272413
2018-06-26	50.25	50.86	49.83	50.72	316324
2018-06-27	50.73	51.77	50.69	50.76	410718
2018-06-28	50.76	51.42	50.31	51.30	277737
2018-06-29	51.40	51.88	51.36	51.73	452785
2018-07-02	51.39	51.83	50.56	51.50	418908
2018-07-03	51.99	52.24	51.42	51.64	178551
2018-07-05	52.09	52.99	52.08	52.97	327039
2018-07-06	52.93	53.57	52.75	53.22	368905
2018-07-09	53.60	54.15	53.34	53.67	339776
2018-07-10	53.60	54.19	53.44	53.57	317346
2018-07-11	53.17	53.43	52.63	52.90	350323
2018-07-12	53.43	53.56	52.46	52.76	234109
2018-07-13	52.76	53.30	52.73	53.01	188373
2018-07-16	52.96	53.16	52.06	52.38	254028
2018-07-17	50.65	50.91	49.64	50.42	1057662
2018-07-18	50.70	51.09	50.49	51.02	421050
2018-07-19	50.92	51.42	50.31	51.41	279815
2018-07-20	51.19	51.48	50.73	50.87	189165
2018-07-23	50.94	51.64	50.15	51.35	339233
2018-07-24	51.44	52.16	51.40	51.61	366776
2018-07-25	51.50	51.93	50.86	51.87	332140
2018-07-26	52.00	53.47	52.00	53.28	272912
2018-07-27	53.38	53.50	52.64	52.81	461074
2018-07-30	52.93	53.33	52.84	52.90	433678
2018-07-31	53.12	53.92	52.90	53.75	560254
2018-08-01	55.53	56.64	52.93	54.47	1451188
2018-08-02	55.02	55.87	54.33	55.39	1086859
2018-08-03	55.62	55.83	55.36	55.76	701462
2018-08-06	55.86	55.86	55.03	55.14	652359
2018-08-07	55.40	55.90	55.20	55.68	502972
2018-08-08	55.72	56.06	55.41	55.54	783718
2018-08-09	55.56	55.93	55.22	55.27	302291
2018-08-10	54.97	55.15	54.35	54.69	191505
2018-08-13	54.93	55.04	53.86	53.90	228204
2018-08-14	53.98	54.97	53.85	54.87	390214
2018-08-15	54.56	54.56	53.54	54.13	386962
2018-08-16	54.35	55.10	54.35	54.80	311997
2018-08-17	54.68	56.40	54.63	54.80	402623
2018-08-20	54.97	55.35	54.61	54.66	333626
2018-08-21	54.77	55.96	54.63	55.74	786594
2018-08-22	55.65	56.61	55.65	56.11	666542
2018-08-23	56.02	56.45	54.09	54.26	419845
2018-08-24	54.39	54.56	53.77	54.36	354072
2018-08-27	54.55	54.91	54.48	54.79	270470
2018-08-28	54.93	55.24	54.74	55.07	383217
2018-08-29	55.29	55.47	54.81	55.32	369992
2018-08-30	55.08	55.41	54.63	54.93	300820
2018-08-31	54.69	55.56	54.69	55.49	333722
2018-09-04	55.42	55.42	54.38	54.94	450900
2018-09-05	54.94	55.07	54.46	54.90	444983
2018-09-06	55.00	56.00	55.00	55.50	442969
2018-09-07	55.28	55.93	54.74	55.72	466834
2018-09-10	57.11	59.63	57.11	58.83	2563765
2018-09-11	60.30	60.70	58.64	59.44	1367810
2018-09-12	59.60	59.60	57.16	58.14	1165977
2018-09-13	57.77	58.34	56.60	57.66	664086
2018-09-14	57.36	57.73	56.68	57.50	547256
2018-09-17	57.68	58.64	57.00	58.15	535491
2018-09-18	58.26	58.64	57.76	58.46	443525
2018-09-19	58.35	58.89	57.10	57.32	388778
2018-09-20	57.76	58.38	57.44	58.02	359847
2018-09-21	58.32	58.61	57.71	57.97	554391
2018-09-24	57.96	58.35	57.36	58.19	282150
2018-09-25	58.36	58.36	57.78	58.00	269125
2018-09-26	58.19	58.19	57.13	57.17	270238
2018-09-27	57.33	57.70	56.11	56.30	488532
2018-09-28	56.34	57.44	56.16	56.41	446526
2018-10-01	56.75	57.10	55.86	56.49	369195
2018-10-02	55.55	55.66	54.51	55.21	701143
2018-10-03	55.23	55.49	54.74	55.41	350406
2018-10-04	55.34	56.08	54.96	56.03	405757
2018-10-05	55.98	56.45	55.54	56.13	1148102
2018-10-08	56.00	57.17	56.00	57.04	475025
2018-10-09	57.57	57.75	57.00	57.05	1178608
2018-10-10	58.03	58.67	56.50	57.05	1918554
2018-10-11	56.87	57.00	54.42	54.47	1313130
2018-10-12	55.00	55.19	53.07	54.63	944068
2018-10-15	54.49	56.18	54.40	55.51	678635
2018-10-16	55.73	57.26	55.10	57.18	458103
2018-10-17	56.93	56.93	55.79	56.30	349162
2018-10-18	57.57	57.68	56.19	56.50	512154
2018-10-19	56.51	57.21	55.56	55.95	415767
2018-10-22	56.09	56.09	55.07	55.13	376939
2018-10-23	54.10	54.44	52.73	53.24	539170
2018-10-24	53.11	53.23	50.31	50.33	757613
2018-10-25	50.60	51.24	50.13	50.85	584771
2018-10-26	50.21	50.53	49.23	49.73	377235
2018-10-29	50.58	51.30	48.53	49.19	551188
2018-10-30	48.95	50.46	48.95	50.34	320191
2018-10-31	50.91	51.39	50.34	50.73	788568
2018-11-01	53.21	54.07	50.00	53.72	1191099
2018-11-02	54.43	54.52	51.95	52.27	633966
2018-11-05	52.42	53.44	51.84	52.65	550027
2018-11-06	52.59	54.13	52.43	54.11	328191
2018-11-07	54.34	56.16	53.92	56.13	582596
2018-11-08	55.81	56.11	54.70	54.75	247546
2018-11-09	54.30	54.77	53.82	54.51	369343
2018-11-12	54.40	54.79	53.51	53.58	314664
2018-11-13	53.88	55.75	53.71	54.90	488856
2018-11-14	55.55	56.68	54.72	55.55	380206
2018-11-15	55.13	56.32	54.35	56.32	347795
2018-11-16	56.05	56.97	55.66	56.80	330432
2018-11-19	56.77	56.77	55.55	56.19	315036
2018-11-20	55.52	55.70	54.24	55.56	476009
2018-11-21	55.93	57.80	55.80	56.56	594920
2018-11-23	55.95	56.19	54.49	54.54	377120
2018-11-26	55.15	55.48	54.28	55.23	634720
2018-11-27	55.04	56.33	55.04	56.19	358495
2018-11-28	56.44	57.75	56.00	57.18	434863
2018-11-29	56.95	57.33	56.23	56.77	192089
2018-11-30	56.47	57.14	56.16	56.92	342599
2018-12-03	57.67	58.00	55.78	56.20	533620
2018-12-04	56.33	56.43	52.06	52.41	593971
2018-12-06	51.48	52.83	50.52	52.83	428710
2018-12-07	52.90	53.73	51.60	52.52	383319
2018-12-10	52.43	52.91	51.42	52.69	263286
2018-12-11	53.63	54.14	51.29	51.54	433543
2018-12-12	52.40	53.91	51.98	53.19	231671
2018-12-13	53.29	53.79	53.13	53.52	311740
2018-12-14	52.86	53.72	51.86	52.12	298155
2018-12-17	51.98	52.67	51.05	51.50	355488
2018-12-18	51.94	52.61	51.15	51.43	359024
2018-12-19	51.47	52.39	49.88	50.20	239827
2018-12-20	49.99	50.38	48.22	48.80	382232
2018-12-21	48.78	49.02	47.13	47.20	585177
2018-12-24	46.75	46.94	45.50	45.53	329006
2018-12-26	45.77	48.48	45.43	48.40	302368
2018-12-27	47.47	49.18	47.27	49.16	228252
2018-12-28	49.43	50.44	48.66	49.11	306147
2018-12-31	49.30	49.89	48.90	49.70	322330
2019-01-02	48.74	51.20	48.42	50.99	434554
2019-01-03	50.81	50.95	49.10	49.15	282271
2019-01-04	50.12	51.44	49.40	51.14	291929
2019-01-07	51.42	51.97	50.76	51.07	358735
2019-01-08	51.72	52.00	50.79	51.97	360820
2019-01-09	52.65	53.06	52.01	52.77	258944
2019-01-10	52.48	53.39	52.38	53.26	176343
2019-01-11	52.77	53.69	52.72	53.54	140396
2019-01-14	53.20	53.70	52.61	52.89	253570
2019-01-15	52.95	53.62	52.86	53.44	249647
2019-01-16	53.42	54.36	53.20	53.57	384112
2019-01-17	53.29	54.66	53.15	54.13	378290
2019-01-18	54.62	54.98	54.08	54.74	513877
2019-01-22	54.27	54.62	53.52	54.08	433820
2019-01-23	54.25	54.59	52.29	52.85	330606
2019-01-24	52.79	53.76	52.15	53.46	209021
2019-01-25	53.96	54.22	53.50	53.62	293217
2019-01-28	53.05	53.88	52.89	53.07	426001
2019-01-29	53.16	53.62	52.71	52.75	347444
2019-01-30	53.10	53.10	51.96	52.94	378676
2019-01-31	52.93	53.23	52.77	52.93	322339
2019-02-01	52.93	53.85	52.53	52.98	344680
2019-02-04	52.94	53.21	51.96	52.79	354776
2019-02-05	53.28	53.56	52.79	52.83	273890
2019-02-06	52.15	52.38	50.23	50.78	600813
2019-02-07	50.25	51.05	49.36	49.81	534968
2019-02-08	49.45	50.00	49.15	49.99	401471
2019-02-11	50.04	50.94	49.96	50.21	399338
2019-02-12	50.55	51.56	50.55	51.42	454835
2019-02-13	51.57	51.93	51.14	51.16	350186
2019-02-14	53.69	54.89	52.00	52.18	1578675
2019-02-15	52.74	53.15	51.84	52.63	630216
2019-02-19	52.54	52.94	51.51	52.74	569523
2019-02-20	52.69	54.26	52.69	53.85	680506
2019-02-21	53.62	53.94	52.79	53.12	302187
2019-02-22	53.26	53.83	52.90	52.94	370547
2019-02-25	53.50	53.80	52.79	52.80	281661
2019-02-26	52.77	52.81	51.93	51.97	304665
2019-02-27	51.87	52.22	51.00	51.89	331412
2019-02-28	51.68	51.98	51.15	51.56	297948
2019-03-01	51.76	52.59	51.54	52.50	605374
2019-03-04	52.59	53.02	52.30	52.66	574793
2019-03-05	52.65	52.85	52.14	52.14	276977
2019-03-06	52.14	52.30	51.05	51.07	235030
2019-03-07	51.16	51.37	50.28	51.27	283994
2019-03-08	50.86	51.63	50.86	51.52	295420
2019-03-11	51.46	52.81	51.26	52.79	298465
2019-03-12	52.87	53.03	52.52	52.67	264202
2019-03-13	53.00	53.42	52.80	52.90	363809
2019-03-14	52.54	53.08	52.21	52.83	316905
2019-03-15	53.01	53.09	52.40	52.89	590534
2019-03-18	53.02	53.33	52.63	53.05	181679
2019-03-19	53.23	53.46	52.44	52.56	170565
2019-03-20	52.37	52.37	51.31	51.55	242950
2019-03-21	51.16	52.31	51.16	51.90	213321
2019-03-22	51.53	51.65	49.50	49.73	332419
2019-03-25	49.68	50.63	49.41	49.58	353721
2019-03-26	50.06	50.71	50.03	50.44	166258
2019-03-27	50.37	50.79	49.84	50.48	164702
2019-03-28	50.48	51.18	50.01	50.76	157775
2019-03-29	51.25	51.58	50.70	51.23	273696
2019-04-01	51.62	52.78	51.33	52.66	357078
2019-04-02	52.72	52.72	51.67	52.15	194105
2019-04-03	52.51	53.11	52.24	52.39	238356
2019-04-04	52.36	53.04	51.95	53.00	245373
2019-04-05	52.99	53.90	52.70	53.83	355250
2019-04-08	53.47	54.61	53.40	54.50	290139
2019-04-09	54.12	54.32	53.19	53.42	261530
2019-04-10	53.47	54.14	53.30	54.06	263958
2019-04-11	53.98	54.67	53.85	54.61	295229
2019-04-12	55.02	55.42	54.53	54.93	168008
2019-04-15	54.86	54.98	54.21	54.36	205023
2019-04-16	54.56	54.56	53.40	53.98	369563
2019-04-17	54.37	54.73	53.84	54.48	292754
2019-04-18	54.46	55.40	54.27	55.02	195224
2019-04-22	54.55	55.08	54.17	54.33	161988
2019-04-23	54.40	55.74	54.09	55.51	244939
2019-04-24	55.47	56.42	55.47	56.27	281744
2019-04-25	55.80	55.80	54.68	54.78	365389
2019-04-26	54.90	55.81	54.56	55.34	266491
2019-04-29	55.69	56.12	54.97	54.99	267450
2019-04-30	54.94	55.32	54.51	54.99	350454
2019-05-01	55.32	55.45	54.12	54.82	375752
2019-05-02	56.43	58.31	55.84	57.50	748095
2019-05-03	58.45	60.69	58.45	59.99	584451
2019-05-06	58.99	59.77	58.40	59.39	559440
2019-05-07	58.51	59.30	58.28	58.75	353429
2019-05-08	58.68	59.03	57.99	58.04	271987
2019-05-09	57.46	58.36	57.07	58.08	272707
2019-05-10	57.62	58.29	57.27	58.08	346752
2019-05-13	57.02	57.34	56.56	57.08	410260
2019-05-14	57.32	57.81	56.89	56.92	319797
2019-05-15	56.42	57.08	56.24	56.64	301533
2019-05-16	56.88	58.36	56.75	57.18	345320
2019-05-17	56.57	57.15	56.18	56.55	256572
2019-05-20	55.84	56.97	55.84	56.46	325290
2019-05-21	56.92	57.62	56.44	57.03	288849
2019-05-22	56.80	57.16	56.55	57.10	181436
2019-05-23	56.46	56.61	55.71	56.24	311768
2019-05-24	56.80	56.98	56.30	56.50	177510
2019-05-28	56.69	56.95	56.31	56.45	325361
2019-05-29	56.25	56.59	55.40	55.69	204410
2019-05-30	55.96	56.49	55.45	55.85	219102
2019-05-31	55.01	55.43	54.19	55.15	278622
2019-06-03	55.35	56.50	55.28	55.82	295006
2019-06-04	56.56	57.93	56.45	57.87	238464
2019-06-05	58.24	58.58	57.13	58.11	259859
2019-06-06	58.33	58.85	57.73	58.83	193037
2019-06-07	59.18	60.40	59.03	60.22	528310
2019-06-10	60.41	62.92	60.41	62.75	1096383
2019-06-11	64.00	65.73	62.32	62.57	745559
2019-06-12	62.46	63.33	61.95	63.10	346798
2019-06-13	63.56	65.73	63.34	65.44	1247534
2019-06-14	65.30	65.30	64.58	64.75	529266
2019-06-17	64.68	64.96	63.61	64.26	465678
2019-06-18	64.82	65.99	64.82	65.40	302940
2019-06-19	65.80	66.33	64.82	65.83	348855
2019-06-20	67.00	67.99	66.27	67.79	487784
2019-06-21	67.31	68.84	67.17	68.61	699980
2019-06-24	68.50	69.46	68.28	68.92	1010310
2019-06-25	69.21	69.48	68.41	68.87	501743
2019-06-26	68.94	69.58	68.47	68.49	387911
2019-06-27	69.62	69.89	68.65	69.77	488103
2019-06-28	69.75	70.29	69.14	69.41	1036544
2019-07-01	71.27	71.31	69.50	70.50	742147
2019-07-02	70.44	71.34	70.05	70.82	582403
2019-07-03	70.82	71.63	70.45	71.08	298586
2019-07-05	70.47	71.13	70.16	71.11	235698
2019-07-08	70.99	71.18	70.58	70.74	398605
2019-07-09	70.66	70.69	69.65	70.41	257611
2019-07-10	70.69	71.27	69.56	69.79	318768
2019-07-11	69.96	69.96	68.64	69.08	553608
2019-07-12	69.57	70.92	69.22	70.52	446646
2019-07-15	70.73	71.59	70.34	71.51	363827
2019-07-16	71.35	72.02	71.07	71.56	236281
2019-07-17	71.42	71.42	68.52	68.69	846617
2019-07-18	68.75	71.38	68.23	70.88	569779
2019-07-19	70.89	72.13	70.89	71.11	555375
2019-07-22	70.98	72.09	70.93	71.49	378976
2019-07-23	71.98	73.28	71.66	73.00	653426
2019-07-24	72.61	73.08	72.39	72.66	525838
2019-07-25	72.70	73.13	72.12	72.80	233421
2019-07-26	72.81	73.70	72.51	73.50	270219
2019-07-29	73.25	73.53	72.25	72.49	521149
2019-07-30	72.10	73.29	71.84	73.25	517614
2019-07-31	73.28	73.86	71.93	72.30	416965
2019-08-01	69.70	71.98	69.00	70.92	848065
2019-08-02	70.51	71.54	69.75	71.00	547221
2019-08-05	69.56	70.24	69.02	70.00	642164
2019-08-06	70.49	72.60	70.43	72.08	579026
2019-08-07	71.18	72.83	70.74	72.47	600420
2019-08-08	73.06	73.86	72.96	73.35	757731
2019-08-09	72.84	73.49	72.51	73.00	350965
2019-08-12	72.62	72.67	72.01	72.40	234712
2019-08-13	72.16	73.88	72.02	73.26	475840
2019-08-14	72.49	72.60	71.82	71.97	496203
2019-08-15	72.14	72.34	71.43	71.92	353392
2019-08-16	72.38	74.19	72.38	73.77	584273
2019-08-19	74.68	75.16	74.30	74.34	520530
2019-08-20	74.53	74.68	73.73	74.13	318269
2019-08-21	74.85	75.05	74.47	74.65	500214
2019-08-22	75.13	76.41	74.73	76.28	943372
2019-08-23	75.84	76.74	74.48	74.77	956790
2019-08-26	75.49	75.83	74.56	74.97	428430
2019-08-27	75.75	75.75	74.34	75.05	488053
2019-08-28	74.88	76.72	74.50	76.71	1145942
2019-08-29	77.68	78.39	76.21	77.19	715299
2019-08-30	78.01	78.36	77.20	77.99	861146
2019-09-03	77.63	77.69	72.99	73.79	1314520
2019-09-04	74.50	76.27	74.50	75.79	902228
2019-09-05	77.00	80.67	76.76	80.31	1082068
2019-09-06	80.54	80.83	79.38	79.84	467092
2019-09-09	79.97	81.02	79.61	80.87	511104
2019-09-10	81.11	81.13	79.95	80.72	533588
2019-09-11	81.15	84.86	80.92	83.02	1437836
2019-09-12	82.91	84.10	80.83	82.89	1047326
2019-09-13	83.10	84.26	82.04	83.23	390771
2019-09-16	83.04	83.80	82.07	82.26	409482
2019-09-17	81.80	82.78	81.56	82.26	391902
2019-09-18	81.77	82.21	80.47	81.33	599441
2019-09-19	81.48	82.40	79.85	79.98	589248
2019-09-20	80.12	81.14	79.49	79.99	833210
2019-09-23	79.42	80.10	78.43	79.70	638525
2019-09-24	80.06	80.56	78.35	78.69	462682
2019-09-25	79.02	81.05	78.81	80.84	527170
2019-09-26	80.50	82.20	80.39	80.94	692751
2019-09-27	81.24	81.50	78.52	78.86	444406
2019-09-30	78.82	80.19	78.34	78.34	516896
2019-10-01	78.96	79.62	76.48	76.73	449266
2019-10-02	75.69	76.74	75.20	76.36	499721
2019-10-03	76.11	77.33	75.10	77.25	355958
2019-10-04	77.42	78.15	77.04	78.00	249713
2019-10-07	77.69	78.29	77.18	77.98	347314
2019-10-08	77.05	77.37	76.13	76.83	379092
2019-10-09	79.00	84.65	79.00	83.84	1830449
2019-10-10	84.27	87.41	83.55	86.15	2119383
2019-10-11	87.29	88.22	82.42	82.49	1514595
2019-10-14	82.17	83.76	81.90	83.34	517936
2019-10-15	83.45	85.36	83.24	84.67	703586
2019-10-16	84.56	86.03	84.31	86.01	664846
2019-10-17	86.54	88.45	85.66	85.74	822046
2019-10-18	85.80	87.78	85.80	87.33	687053
2019-10-21	88.05	88.33	85.94	86.55	700906
2019-10-22	86.37	87.65	86.14	87.07	709253
2019-10-23	87.49	90.26	87.18	89.71	1180746
2019-10-24	91.84	91.84	88.73	90.32	657619
2019-10-25	92.10	93.02	89.87	90.71	1106313
2019-10-28	92.50	94.78	92.25	93.25	1728570
2019-10-29	92.75	93.13	90.77	91.45	942593
2019-10-30	91.11	93.05	90.14	92.67	832978
2019-10-31	89.79	98.37	89.37	96.58	2345785
2019-11-01	95.33	97.39	91.06	91.80	2227482
2019-11-04	91.74	94.19	91.74	93.13	947796
2019-11-05	93.13	94.13	93.13	93.60	560736
2019-11-06	93.78	94.03	92.22	92.90	778299
2019-11-07	93.62	93.78	92.30	92.69	627284
2019-11-08	92.75	93.44	92.37	93.40	501191
2019-11-11	93.36	96.56	93.08	96.14	849964
2019-11-12	96.58	96.62	92.95	93.14	645410
2019-11-13	92.68	93.51	91.40	92.47	503500
2019-11-14	92.35	94.50	91.90	93.53	329603
2019-11-15	93.99	94.45	92.81	93.26	332912
2019-11-18	92.94	94.84	92.60	94.28	462473
2019-11-19	94.71	94.99	94.19	94.77	370717
2019-11-20	94.40	95.98	94.14	94.84	566122
2019-11-21	94.81	94.93	93.52	93.85	315001
2019-11-22	94.14	94.38	92.60	93.69	409666
2019-11-25	94.31	97.50	93.97	97.31	659509
2019-11-26	97.60	100.35	97.16	98.50	1758940
2019-11-27	98.33	99.22	98.00	99.04	650163
2019-11-29	98.66	99.05	97.72	98.50	274403
2019-12-02	98.29	98.30	96.05	97.50	568979
2019-12-03	96.70	97.88	95.64	97.56	400292
2019-12-04	98.16	99.42	97.72	98.32	343603
2019-12-05	98.56	100.04	98.51	98.76	536140
2019-12-06	100.04	102.13	99.92	101.74	774540
2019-12-09	101.06	101.84	98.93	99.06	553540
2019-12-10	98.87	100.71	98.49	100.51	616919
2019-12-11	100.24	100.76	98.63	99.54	572212
2019-12-12	99.76	100.45	99.19	99.58	577436
2019-12-13	99.55	101.31	98.70	99.05	551479
2019-12-16	99.29	101.59	98.95	101.19	595218
2019-12-17	101.32	101.71	100.28	100.81	513198
2019-12-18	101.19	101.62	100.06	101.24	433607
2019-12-19	100.91	102.18	100.89	101.40	296751
2019-12-20	102.01	102.47	101.19	101.80	698122
2019-12-23	101.87	101.94	100.87	101.02	321847
2019-12-24	100.98	102.01	100.53	101.68	198868
2019-12-26	101.83	102.10	101.23	101.97	184095
2019-12-27	102.28	102.82	101.60	101.71	222021
2019-12-30	101.91	101.96	100.43	101.12	400104
2019-12-31	101.14	102.24	100.52	100.59	314940
2020-01-02	101.38	102.02	100.07	102.01	388115
2020-01-03	100.64	102.22	99.17	101.67	485355
2020-01-06	100.83	101.96	100.35	101.25	395430
2020-01-07	101.36	102.93	100.70	102.90	444624
2020-01-08	102.68	102.89	99.97	100.03	718480
2020-01-09	100.63	100.76	99.25	99.40	750834
2020-01-10	99.44	99.88	98.29	98.73	516179
2020-01-13	98.77	101.03	98.37	100.91	405949
2020-01-14	100.65	102.49	100.28	102.14	386024
2020-01-15	101.82	103.90	101.82	102.29	458417
2020-01-16	102.98	104.04	102.56	103.92	484322
2020-01-17	104.41	105.41	103.27	103.52	504812
2020-01-21	103.32	104.02	101.78	102.41	315549
2020-01-22	103.27	103.91	102.00	102.57	399942
2020-01-23	102.32	103.36	100.69	102.99	368622
2020-01-24	106.08	107.63	105.69	106.67	858662
2020-01-27	104.76	106.14	103.65	104.98	680105
2020-01-28	105.60	107.31	105.16	107.09	500071
2020-01-29	107.32	109.95	107.23	109.68	506552
2020-01-30	108.70	110.00	106.80	107.50	585458
2020-01-31	106.94	107.50	103.26	103.59	591433
2020-02-03	104.25	105.02	103.54	103.74	461895
2020-02-04	104.79	105.84	102.71	104.28	530969
2020-02-05	105.70	105.70	102.80	104.07	469012
2020-02-06	103.79	104.64	102.08	102.92	687660
2020-02-07	102.73	102.74	100.61	101.35	630121
2020-02-10	106.27	112.25	106.00	109.30	3175689
2020-02-11	110.30	111.87	109.91	110.23	2807787
2020-02-12	110.31	114.47	110.20	113.72	13312325
2020-02-13	112.58	117.44	112.29	115.75	2358573
2020-02-14	116.38	117.83	111.88	113.26	1531795
2020-02-18	112.45	112.45	110.12	111.10	878658
2020-02-19	111.90	116.38	111.33	116.26	1097013
2020-02-20	115.74	117.92	115.13	116.97	579699
2020-02-21	115.98	116.68	114.43	116.19	565129
2020-02-24	111.42	113.59	110.44	112.78	674859
2020-02-25	113.56	113.99	107.05	107.31	1077442
2020-02-26	107.99	111.79	107.66	110.87	912951
2020-02-27	108.12	110.18	105.08	105.62	917010
2020-02-28	101.48	104.80	100.03	102.99	1289472
2020-03-02	103.97	109.00	103.36	108.91	876057
2020-03-03	109.20	112.98	108.42	111.24	1152391
2020-03-04	112.63	118.86	112.63	118.08	1125350
2020-03-05	114.99	118.52	114.78	116.51	966245
2020-03-06	112.80	113.46	108.97	112.00	1011362
2020-03-09	103.48	104.78	100.43	101.07	1169813
2020-03-10	104.10	108.12	98.41	108.06	1020428
2020-03-11	104.31	107.00	99.65	102.08	779378
2020-03-12	94.36	94.44	87.55	94.40	1542157
2020-03-13	98.85	99.90	94.17	99.51	1023752
2020-03-16	87.75	91.42	85.05	87.37	1085656
2020-03-17	88.58	95.74	84.03	94.80	1342782
2020-03-18	88.25	91.52	84.91	88.53	1406683
2020-03-19	86.94	88.99	80.08	88.60	1006856
2020-03-20	89.65	94.57	82.93	84.78	1456197
2020-03-23	83.63	85.65	75.50	79.01	982322
2020-03-24	84.49	86.01	80.05	85.71	841704
2020-03-25	85.22	90.67	83.16	87.77	768560
2020-03-26	89.26	96.76	87.69	96.37	738506
2020-03-27	94.51	94.85	88.12	88.96	875083
2020-03-30	89.31	93.65	88.45	93.53	715254
2020-03-31	92.49	93.82	90.42	93.17	626540
2020-04-01	88.04	90.28	82.16	83.03	813568
2020-04-02	82.31	88.43	81.22	86.48	931173
2020-04-03	85.73	88.63	83.30	84.66	477463
2020-04-06	89.38	94.78	88.85	92.00	945912
2020-04-07	95.37	96.46	89.23	89.64	561823
2020-04-08	90.90	96.82	89.74	96.35	636092
2020-04-09	98.12	102.03	96.60	101.34	781467
2020-04-13	100.44	101.61	98.09	99.04	620761
2020-04-14	102.43	103.17	99.48	102.08	632485
2020-04-15	99.00	99.99	96.22	96.81	675861
2020-04-16	96.77	98.31	94.72	96.49	723878
2020-04-17	99.72	100.50	98.36	99.31	454583
2020-04-20	97.57	100.32	97.02	99.37	422291
2020-04-21	96.47	98.29	93.75	94.15	456368
2020-04-22	96.78	97.51	95.51	96.68	335166
2020-04-23	96.31	99.81	95.65	96.97	446652
2020-04-24	98.00	99.67	97.12	97.55	626999
2020-04-27	98.50	101.57	97.82	98.85	1031987
2020-04-28	101.58	102.30	98.36	99.16	826194
2020-04-29	101.50	105.36	100.05	103.68	694843
2020-04-30	96.51	102.36	96.50	97.44	1081885
2020-05-01	95.29	96.57	92.22	93.29	825168
2020-05-04	92.32	94.55	90.30	94.41	628094
2020-05-05	96.36	100.58	95.35	99.42	722889
2020-05-06	99.75	100.82	98.43	99.50	628849
2020-05-07	101.57	102.24	98.92	99.20	401928
2020-05-08	101.37	103.92	100.87	103.86	414803
2020-05-11	102.10	104.84	101.65	103.85	680375
2020-05-12	103.91	104.64	99.65	99.73	497972
2020-05-13	99.55	101.70	97.02	97.90	543840
2020-05-14	96.18	100.68	95.27	100.67	500471
2020-05-15	100.00	104.90	99.48	104.70	676839
2020-05-18	108.65	112.19	107.43	111.41	898935
2020-05-19	110.11	112.91	110.01	110.12	661428
2020-05-20	112.78	114.83	111.74	113.01	609955
2020-05-21	112.49	115.29	112.18	114.44	717476
2020-05-22	114.42	114.74	113.38	114.40	348780
2020-05-26	118.93	119.85	116.64	118.00	679318
2020-05-27	119.77	122.18	118.61	122.05	1083498
2020-05-28	122.95	123.19	117.88	117.99	803495
2020-05-29	115.90	116.88	110.64	111.27	1139601
2020-06-01	111.81	112.76	109.89	110.57	702324
2020-06-02	111.60	111.60	109.50	110.49	690606
2020-06-03	112.16	113.54	111.52	112.22	791232
2020-06-04	112.26	113.19	109.86	110.53	676073
2020-06-05	113.87	116.15	111.00	114.83	698212
2020-06-08	114.72	116.14	113.23	113.87	878529
2020-06-09	111.86	114.26	110.53	112.97	584961
2020-06-10	113.19	114.89	112.02	113.23	646782
2020-06-11	109.48	110.16	106.57	106.63	745374
2020-06-12	109.99	109.99	102.38	105.44	1024293
2020-06-15	102.52	110.95	101.72	110.50	885346
2020-06-16	114.21	114.87	111.12	114.76	853824
2020-06-17	114.98	115.00	111.96	112.49	550029
2020-06-18	111.05	114.43	110.34	110.72	647637
2020-06-19	112.83	113.85	110.50	113.53	915729
2020-06-22	112.59	117.07	111.03	117.02	1064845
2020-06-23	118.18	120.16	116.25	116.69	1228765
2020-06-24	115.48	116.77	112.57	113.27	978355
2020-06-25	113.74	114.98	111.63	114.82	987127
2020-06-26	115.33	120.13	113.23	117.75	8019414
2020-06-29	118.37	120.57	116.77	118.88	876735
2020-06-30	120.00	122.36	118.64	121.93	928448
2020-07-01	132.09	132.09	120.75	121.09	968490
2020-07-02	121.94	122.96	121.59	122.73	577876
2020-07-06	125.32	126.42	124.05	124.89	733121
2020-07-07	124.09	126.90	123.45	124.53	673916
2020-07-08	124.78	127.00	124.78	126.58	892094
2020-07-09	127.31	127.91	125.18	126.61	391498
2020-07-10	126.28	127.71	125.74	127.37	393503
2020-07-13	128.91	130.51	126.27	126.64	688337
2020-07-14	126.44	131.20	126.02	131.13	727361
2020-07-15	133.66	134.91	132.60	133.95	811356
2020-07-16	133.55	135.54	132.23	132.54	490058
2020-07-17	133.21	135.61	132.71	134.81	491319
2020-07-20	134.76	137.38	134.76	136.64	495748
2020-07-21	137.88	139.91	135.83	136.10	566302
2020-07-22	136.04	137.01	134.37	135.54	528899
2020-07-23	136.00	139.49	135.00	136.82	843060
2020-07-24	136.23	136.81	134.15	135.25	388612
2020-07-27	135.99	138.51	134.72	138.35	419420
2020-07-28	137.46	139.29	135.22	135.31	389964
2020-07-29	135.88	140.73	135.88	139.73	700735
2020-07-30	150.31	156.53	147.36	147.84	1767385
2020-07-31	151.50	157.65	151.50	157.58	1066614
2020-08-03	159.10	162.72	155.05	162.67	818514
2020-08-04	161.68	164.92	161.10	164.57	1003240
2020-08-05	166.08	170.46	166.08	170.42	661467
2020-08-06	175.97	175.97	170.30	172.98	836635
2020-08-07	173.35	179.35	172.72	178.60	820138
2020-08-10	178.09	178.71	165.32	166.32	1684714
2020-08-11	168.50	169.66	164.24	164.86	1011803
2020-08-12	166.50	172.36	166.00	171.30	701487
2020-08-13	171.30	176.76	170.70	174.88	641740
2020-08-14	174.11	176.12	172.89	175.35	662449
2020-08-17	179.75	182.57	177.80	182.20	818043
2020-08-18	181.63	185.55	180.50	181.68	771065
2020-08-19	180.15	183.37	180.06	181.20	565107
2020-08-20	180.00	184.23	179.49	182.45	583209
2020-08-21	183.27	188.55	182.47	186.71	720290
2020-08-24	189.23	192.53	185.55	188.13	922942
2020-08-25	188.44	188.50	184.53	186.37	462538
2020-08-26	188.00	192.28	187.20	190.82	783640
2020-08-27	190.47	191.29	184.47	186.65	810026
2020-08-28	188.96	192.38	187.29	189.02	556753
2020-08-31	190.25	191.42	188.53	189.98	630151
2020-09-01	189.71	194.35	188.18	193.25	506977
2020-09-02	193.30	194.00	187.91	191.48	674328
2020-09-03	189.00	189.36	175.82	178.07	1005521
2020-09-04	178.78	179.83	169.34	178.51	985590
2020-09-08	176.40	181.39	173.44	174.80	752550
2020-09-09	178.07	185.29	178.04	183.95	587852
2020-09-10	184.45	185.50	179.46	180.03	446521
2020-09-11	182.70	184.41	176.28	178.41	507774
2020-09-14	181.82	184.23	181.16	184.10	449914
2020-09-15	187.29	187.70	184.75	187.11	393546
2020-09-16	187.17	188.79	185.55	186.52	518690
2020-09-17	183.13	186.43	181.47	184.09	641485
2020-09-18	185.56	186.61	181.12	182.68	987257
2020-09-21	180.00	182.37	177.56	181.23	559971
2020-09-22	182.55	183.42	179.51	182.90	526751
2020-09-23	182.23	185.00	175.65	175.76	611563
2020-09-24	175.53	181.45	173.80	178.07	601442
2020-09-25	178.07	182.03	178.07	180.66	607749
2020-09-28	186.88	191.43	186.11	190.18	761308
2020-09-29	190.98	192.28	187.73	188.14	613742
2020-09-30	187.76	194.17	187.76	193.64	892453
2020-10-01	195.50	196.95	191.74	196.16	715051
2020-10-02	191.27	198.77	190.10	197.75	608246
2020-10-05	199.25	208.26	198.53	207.86	805326
2020-10-06	211.05	213.23	204.89	207.37	1168497
2020-10-07	212.55	213.91	205.16	207.04	729551
2020-10-08	209.99	210.58	203.62	204.50	743557
2020-10-09	205.16	208.74	205.16	205.53	695211
2020-10-12	206.65	207.75	200.38	203.99	621718
2020-10-13	203.43	205.12	199.27	201.54	674030
2020-10-14	202.96	205.54	201.29	203.00	387455
2020-10-15	200.67	210.99	198.85	209.79	640441
2020-10-16	212.71	213.99	207.74	208.21	456402
2020-10-19	208.12	210.75	206.93	210.13	748580
2020-10-20	210.59	215.57	209.98	211.87	726898
2020-10-21	212.85	215.98	205.18	205.35	790597
2020-10-22	205.66	210.01	203.40	209.34	708155
2020-10-23	210.07	212.74	206.95	212.04	591641
2020-10-26	209.20	211.72	206.04	210.40	477632
2020-10-27	211.88	213.83	206.61	207.71	731822
2020-10-28	205.87	218.63	202.02	217.11	1432739
2020-10-29	218.90	220.88	211.43	216.57	950691
2020-10-30	213.99	217.61	204.24	210.15	813799
2020-11-02	212.37	215.09	208.58	212.57	680780
2020-11-03	215.99	222.20	213.95	221.54	639318
2020-11-04	219.34	224.95	213.01	223.50	717837
2020-11-05	228.23	233.44	226.86	230.73	602878
2020-11-06	232.62	234.55	231.03	233.04	422198
2020-11-09	233.04	233.78	216.16	220.54	1113273
2020-11-10	221.02	223.00	212.30	217.95	1027746
2020-11-11	220.74	226.60	219.12	225.29	616617
2020-11-12	224.30	226.10	218.00	219.78	529957
2020-11-13	220.58	222.21	215.33	215.97	633074
2020-11-16	216.50	216.55	211.42	213.19	741021
2020-11-17	211.88	216.91	208.93	210.09	648919
2020-11-18	211.63	213.79	209.63	211.94	722121
2020-11-19	213.28	218.98	211.90	216.75	657299
2020-11-20	217.37	225.20	216.40	222.97	802268
2020-11-23	224.67	227.03	216.00	219.63	912931
2020-11-24	219.63	219.98	211.53	213.84	1191028
2020-11-25	213.84	220.94	213.70	216.51	900607
2020-11-27	219.72	225.34	218.51	221.40	637480
2020-11-30	221.40	221.50	210.47	215.60	4147125
2020-12-01	216.14	217.27	211.20	213.02	669073
2020-12-02	212.05	212.49	208.16	210.74	638131
2020-12-03	209.68	212.71	207.01	207.58	707098
2020-12-04	208.00	210.88	204.50	205.26	820022
2020-12-07	205.00	209.19	202.56	208.91	718658
2020-12-08	210.42	217.37	207.31	216.87	1205539
2020-12-09	218.01	218.88	207.82	209.43	926952
2020-12-10	207.50	213.95	207.07	211.27	824227
2020-12-11	211.56	219.99	211.46	217.28	728525
2020-12-14	217.69	220.82	213.50	218.06	731325
2020-12-15	220.01	224.85	219.68	224.40	790495
2020-12-16	226.00	226.64	218.11	220.44	647913
2020-12-17	221.93	224.19	217.35	218.60	650116
2020-12-18	220.26	220.72	215.05	216.79	1355542
2020-12-21	214.63	230.47	214.41	230.29	1285121
2020-12-22	230.65	231.88	223.64	227.31	855442
2020-12-23	229.25	230.50	223.00	227.01	464634
2020-12-24	227.26	237.99	227.00	233.20	816195
2020-12-28	238.49	239.62	232.25	233.04	732895
2020-12-29	232.59	233.99	219.47	221.37	845081
2020-12-30	222.60	229.86	222.60	229.19	588309
2020-12-31	229.19	229.60	225.52	227.41	474328
2021-01-04	229.16	230.95	222.51	224.56	686583
2021-01-05	223.17	228.53	223.00	227.98	485259
2021-01-06	230.77	249.00	228.62	246.29	1185680
2021-01-07	250.19	256.30	247.89	254.50	893778
2021-01-08	257.50	260.00	249.68	252.50	726099
2021-01-11	248.77	262.49	245.24	260.80	750741
2021-01-12	261.16	263.64	256.25	259.05	1070192
2021-01-13	257.04	259.46	252.46	252.63	666639
2021-01-14	253.15	255.00	250.23	253.06	366267
2021-01-15	252.65	255.30	247.59	252.81	582994
2021-01-19	257.00	269.59	255.94	267.46	756919
2021-01-20	269.58	269.98	261.04	268.79	685984
2021-01-21	270.26	273.82	265.45	272.33	665826
2021-01-22	270.47	278.64	269.55	277.61	500520
2021-01-25	279.09	287.55	265.71	269.02	829798
2021-01-26	269.04	269.54	264.25	264.81	486155
2021-01-27	257.86	258.13	243.21	248.81	938831
2021-01-28	254.99	256.60	248.06	252.93	574838
2021-01-29	251.50	254.31	244.64	246.42	424201
2021-02-01	250.21	259.86	248.07	258.73	624389
2021-02-02	263.02	268.13	261.75	266.99	513554
2021-02-03	268.09	269.00	261.50	264.30	293415
2021-02-04	266.68	269.58	261.61	262.24	563465
2021-02-05	263.96	272.04	263.50	270.58	396503
2021-02-08	273.11	280.61	273.11	279.00	457735
2021-02-09	279.94	281.27	274.95	275.56	381029
2021-02-10	276.55	283.11	274.56	277.54	904556
2021-02-11	293.50	318.75	293.00	316.11	1619776
2021-02-12	320.58	330.31	317.01	326.84	930348
2021-02-16	347.74	360.18	341.49	350.53	1986687
2021-02-17	350.00	361.00	341.67	355.32	1334447
2021-02-18	355.56	363.72	343.54	351.46	1223636
2021-02-19	356.32	363.57	354.00	363.47	899480
2021-02-22	360.97	364.00	335.30	336.70	1026010
2021-02-23	328.17	334.07	308.04	333.04	1176810
2021-02-24	338.30	340.98	321.31	322.68	933001
2021-02-25	323.26	325.85	309.10	315.66	906294
2021-02-26	319.44	334.19	315.66	329.56	1010304
2021-03-01	335.00	349.33	322.49	346.25	809973
2021-03-02	345.90	354.65	334.35	338.70	622862
2021-03-03	337.73	341.01	315.05	318.26	829210
2021-03-04	315.65	322.09	296.70	305.72	895394
2021-03-05	310.03	311.38	286.50	307.03	896422
2021-03-08	308.00	314.69	293.76	294.81	737089
2021-03-09	305.89	314.61	302.09	309.14	649387
2021-03-10	312.28	322.93	311.38	314.50	519744
2021-03-11	325.00	332.60	321.51	331.76	519421
2021-03-12	324.52	330.93	320.05	329.30	385553
2021-03-15	335.50	338.27	323.64	338.11	1102865
2021-03-16	335.92	337.58	319.49	325.89	772661
2021-03-17	321.00	321.79	311.30	316.52	1258982
2021-03-18	316.81	316.81	303.46	306.96	1244541
2021-03-19	306.47	314.41	301.59	305.63	12919783
2021-03-22	310.00	315.90	303.18	313.73	1273415
2021-03-23	312.00	318.71	301.00	303.57	1137163
2021-03-24	306.98	307.25	295.89	296.88	764876
2021-03-25	292.88	302.37	288.09	301.03	749999
2021-03-26	306.96	316.04	305.46	316.04	724680
2021-03-29	315.98	320.78	302.70	303.14	712848
2021-03-30	302.87	318.97	302.29	317.75	628599
2021-03-31	323.05	329.86	320.52	327.45	1057645
2021-04-01	330.00	335.00	322.25	323.80	717622
2021-04-05	327.00	329.25	322.30	325.04	480907
2021-04-06	326.00	342.28	326.00	333.64	784343
2021-04-07	329.44	332.02	323.69	326.02	566279
2021-04-08	329.66	332.97	325.52	331.91	458407
2021-04-09	332.09	332.44	324.26	330.41	374935
2021-04-12	326.67	329.40	319.26	328.34	448412
2021-04-13	329.01	331.56	323.38	328.47	363371
2021-04-14	330.12	337.93	324.83	325.57	482251
2021-04-15	329.18	329.40	323.68	327.05	454640
2021-04-16	330.00	333.78	327.57	332.23	587032
2021-04-19	329.00	330.45	314.11	318.68	734126
2021-04-20	319.14	322.11	308.30	313.77	565757
2021-04-21	312.87	323.03	312.44	323.02	419928
2021-04-22	326.33	329.05	319.54	321.66	392941
2021-04-23	323.65	332.16	322.67	330.58	527457
2021-04-26	332.45	335.25	325.58	330.82	351841
2021-04-27	335.13	340.98	330.59	331.75	393115
2021-04-28	328.06	330.19	315.13	316.16	989722
2021-04-29	338.00	338.94	322.12	337.18	1565038
2021-04-30	333.98	336.03	320.00	323.95	877918
2021-05-03	325.84	328.50	321.65	325.25	545873
2021-05-04	319.96	321.18	305.75	312.99	828804
2021-05-05	318.90	322.86	312.55	319.33	341221
2021-05-06	315.29	320.01	310.12	318.16	641023
2021-05-07	319.52	328.00	318.72	327.38	438160
2021-05-10	323.37	325.32	304.03	305.21	887981
2021-05-11	293.99	308.69	290.00	304.62	774602
2021-05-12	296.56	304.01	287.82	289.18	1110545
2021-05-13	294.17	301.10	286.82	293.36	803380
2021-05-14	295.48	301.81	294.07	300.89	524445
2021-05-17	298.62	299.86	290.12	293.95	525526
2021-05-18	297.66	302.42	294.39	295.86	771239
2021-05-19	290.43	302.27	288.15	301.60	773161
2021-05-20	304.56	310.84	303.67	308.53	549324
2021-05-21	311.12	313.13	306.78	308.68	545886
2021-05-24	311.57	313.89	308.60	310.64	526861
2021-05-25	314.77	316.68	309.15	312.90	514253
2021-05-26	313.35	321.16	313.35	320.21	694570
2021-05-27	322.63	326.94	321.21	326.22	2156330
2021-05-28	327.25	330.89	325.50	328.72	553476
2021-06-01	331.57	333.96	320.77	321.75	674161
2021-06-02	321.93	322.35	317.55	320.69	351577
2021-06-03	322.38	324.11	314.01	316.40	364844
2021-06-04	318.75	328.25	318.75	327.40	449296
2021-06-07	326.83	330.53	325.37	329.96	318078
2021-06-08	339.40	355.00	339.29	350.80	1415725
2021-06-09	350.79	352.28	343.05	343.71	559613
2021-06-10	341.93	347.92	341.71	344.62	446190
2021-06-11	346.61	349.63	345.12	349.18	328913
2021-06-14	352.27	356.36	351.10	355.09	527348
2021-06-15	354.98	362.39	354.45	362.26	780374
2021-06-16	363.50	377.01	362.25	369.70	1324757
2021-06-17	369.01	381.01	365.24	378.94	967933
2021-06-18	375.36	391.62	374.61	386.40	1420824
2021-06-21	387.00	390.56	376.42	389.21	890232
2021-06-22	389.21	399.58	388.21	396.77	833740
2021-06-23	400.00	407.70	397.04	406.12	869092
2021-06-24	409.28	409.38	390.16	392.62	1110238
2021-06-25	397.78	400.64	391.01	396.05	1564381
2021-06-28	399.98	412.10	399.98	409.19	960803
2021-06-29	408.00	411.74	405.45	410.42	501704
2021-06-30	408.84	417.49	407.48	415.15	540540
2021-07-01	414.00	415.60	406.57	413.41	650423
2021-07-02	415.25	419.00	408.34	415.20	924362
2021-07-06	416.88	433.41	416.00	429.35	994318
2021-07-07	434.00	440.00	425.35	432.77	741771
2021-07-08	417.09	428.50	413.88	426.60	799411
2021-07-09	430.00	437.08	425.36	436.37	397800
2021-07-12	440.92	452.92	434.19	448.15	843375
2021-07-13	448.10	451.44	443.11	445.23	893529
2021-07-14	448.78	449.91	434.00	436.73	832671
2021-07-15	437.73	442.69	427.40	432.86	805843
2021-07-16	433.40	435.48	426.84	430.34	748819
2021-07-19	423.24	434.32	415.00	434.25	702772
2021-07-20	436.81	438.49	431.78	436.42	658990
2021-07-21	437.70	448.45	435.12	447.34	596408
2021-07-22	448.90	450.99	442.78	444.59	442184
2021-07-23	441.71	451.02	441.71	449.64	341011
2021-07-26	451.34	457.00	441.23	444.65	476449
2021-07-27	441.01	442.24	430.91	438.92	692700
2021-07-28	406.12	438.00	383.10	431.04	2889940
2021-07-29	432.46	436.98	410.00	419.30	1514468
2021-07-30	417.62	427.27	415.18	419.36	803785
2021-08-02	421.32	421.32	396.20	400.00	1273351
2021-08-03	403.12	410.78	396.20	402.09	940241
2021-08-04	403.00	407.33	397.59	400.24	742132
2021-08-05	401.00	406.07	399.05	403.72	745198
2021-08-06	409.03	423.79	407.19	415.04	760552
2021-08-09	414.00	419.85	411.48	417.86	473443
2021-08-10	420.00	426.65	415.09	419.09	495636
2021-08-11	419.36	420.66	411.03	417.22	601618
2021-08-12	415.11	423.80	413.67	423.32	672879
2021-08-13	423.55	424.58	411.84	414.10	530177
2021-08-16	414.30	414.30	408.01	410.19	566890
2021-08-17	407.46	407.46	385.57	389.99	955437
2021-08-18	389.11	397.59	386.99	390.05	528632
2021-08-19	385.23	397.50	385.00	391.85	429389
2021-08-20	391.95	404.99	391.95	400.32	594995
2021-08-23	402.93	417.72	401.25	415.03	628328
2021-08-24	414.96	422.11	414.96	418.90	481013
2021-08-25	420.00	429.20	418.70	425.87	497040
2021-08-26	424.58	429.34	422.88	427.47	382854
2021-08-27	428.33	442.28	428.33	437.11	754587
2021-08-30	447.84	458.10	440.67	442.70	921543
2021-08-31	443.42	443.48	434.40	436.98	803377
2021-09-01	440.47	442.84	434.81	438.71	621877
2021-09-02	443.50	453.58	443.08	453.01	577938
2021-09-03	451.51	458.57	448.82	453.75	538944
2021-09-07	453.75	455.00	437.83	445.55	574261
2021-09-08	443.33	450.84	440.41	443.21	474653
2021-09-09	445.92	460.00	445.09	455.24	568560
2021-09-10	456.03	466.92	450.99	451.31	526606
2021-09-13	452.71	453.36	429.30	438.69	697979
2021-09-14	437.79	441.80	429.50	433.54	390164
2021-09-15	434.00	443.20	430.15	441.54	428663
2021-09-16	441.05	441.05	434.62	440.70	465425
2021-09-17	436.55	443.66	434.64	435.36	1324173
2021-09-20	424.69	426.90	412.59	421.17	695343
2021-09-21	424.50	429.33	416.56	425.22	551119
2021-09-22	428.46	445.09	427.06	442.27	631386
2021-09-23	446.65	458.97	446.00	454.02	678964
2021-09-24	449.68	456.96	444.61	444.61	533910
2021-09-27	440.90	449.24	434.89	443.80	418271
2021-09-28	436.00	438.34	421.19	425.34	598514
2021-09-29	430.18	430.18	395.14	406.53	1441583
2021-09-30	409.89	415.82	405.69	408.67	906553
2021-10-01	408.67	409.99	391.85	404.95	671660
2021-10-04	404.26	405.00	392.02	402.09	624066
2021-10-05	404.00	411.88	400.06	403.00	416749
2021-10-06	395.63	407.19	393.13	405.17	587599
2021-10-07	410.98	422.50	410.98	417.58	464377
2021-10-08	417.45	418.62	404.18	406.78	378924
2021-10-11	405.83	417.99	405.06	409.57	386882
2021-10-12	415.10	423.45	414.59	421.43	473547
2021-10-13	427.09	430.81	414.10	418.91	601940
2021-10-14	426.65	434.77	420.15	433.75	528432
2021-10-15	441.90	457.99	439.00	451.94	896726
2021-10-18	446.18	470.80	442.78	470.02	789590
2021-10-19	473.80	476.31	460.09	462.84	514567
2021-10-20	464.85	466.48	454.27	458.22	507997
2021-10-21	459.36	472.04	456.01	471.71	419694
2021-10-22	472.79	475.30	463.21	470.32	311030
2021-10-25	472.21	475.56	462.97	470.12	628299
2021-10-26	475.39	479.15	466.46	472.71	466768
2021-10-27	475.04	497.87	475.04	488.88	789664
2021-10-28	488.91	510.53	488.01	503.52	686705
2021-10-29	499.91	503.50	493.55	498.56	651482
2021-11-01	500.00	507.00	491.18	505.80	715702
2021-11-02	464.98	524.31	455.10	483.58	1889551
2021-11-03	478.01	480.90	443.62	453.40	1517779
2021-11-04	456.41	462.01	448.31	452.03	840679
2021-11-05	452.00	461.21	441.54	442.88	778311
2021-11-08	450.68	451.56	443.04	448.55	566258
2021-11-09	448.67	450.00	435.57	439.80	699691
2021-11-10	437.18	449.48	430.24	440.39	700219
2021-11-11	443.08	450.76	441.01	450.03	520737
2021-11-12	450.00	454.12	441.29	446.87	373326
2021-11-15	443.94	446.51	431.45	434.16	540363
2021-11-16	436.32	442.28	430.27	438.68	529997
2021-11-17	439.13	439.78	426.15	426.64	461409
2021-11-18	429.36	430.32	417.53	422.09	487087
2021-11-19	425.42	438.93	420.68	434.25	755688
2021-11-22	443.52	463.46	427.01	439.99	1021178
2021-11-23	440.00	447.27	423.91	432.83	585687
2021-11-24	429.14	437.44	421.93	437.10	367985
2021-11-26	429.79	445.66	427.78	433.15	374267
2021-11-29	437.50	442.18	419.01	424.58	672204
2021-11-30	425.49	433.52	411.53	421.24	1687931
2021-12-01	423.57	427.22	403.49	403.57	790956
2021-12-02	402.21	417.68	398.51	406.46	656551
2021-12-03	401.00	407.29	383.67	385.56	1056361
2021-12-06	384.06	384.06	362.00	366.68	1495941
2021-12-07	374.78	380.00	355.59	358.42	2041850
2021-12-08	360.95	375.34	352.56	367.98	1083459
2021-12-09	369.73	370.41	357.76	360.64	718407
2021-12-10	360.62	366.65	347.52	348.24	756679
2021-12-13	349.30	352.59	342.18	345.48	935699
2021-12-14	340.45	343.85	335.00	341.30	1044797
2021-12-15	342.92	356.95	336.34	355.57	1340705
2021-12-16	370.94	377.71	346.23	350.04	1404350
2021-12-17	343.00	362.34	339.50	357.43	1647665
2021-12-20	352.04	360.24	343.90	346.12	828005
2021-12-21	347.51	352.25	337.63	348.20	565541
2021-12-22	350.67	354.59	345.00	351.81	463254
2021-12-23	351.47	354.58	346.51	351.29	391453
2021-12-27	352.49	356.36	346.14	352.08	455001
2021-12-28	352.98	352.98	346.46	348.18	382427
2021-12-29	348.76	350.20	339.63	346.93	407774
2021-12-30	347.30	357.15	346.00	352.96	365837
2021-12-31	350.96	356.84	350.00	351.92	406450
2022-01-03	353.98	353.98	343.44	347.91	565501
2022-01-04	346.64	347.89	318.52	332.08	1610883
2022-01-05	332.15	332.58	309.29	312.09	1429271
2022-01-06	313.88	322.23	303.34	317.39	1122263
2022-01-07	316.15	324.26	311.09	316.55	1003218
2022-01-10	321.14	323.88	306.79	323.73	1292421
2022-01-11	323.00	329.70	318.05	323.29	1117751
2022-01-12	325.82	327.72	318.15	319.00	869059
2022-01-13	320.70	323.88	308.92	310.34	645093
2022-01-14	308.08	315.77	302.55	306.28	1069974
2022-01-18	300.01	302.55	293.52	294.90	917412
2022-01-19	297.41	305.36	291.27	291.36	752460
2022-01-20	296.00	302.17	283.85	284.11	781741
2022-01-21	280.00	281.10	270.70	271.16	1304100
2022-01-24	262.60	287.47	260.24	286.19	1336862
2022-01-25	279.56	283.25	270.64	276.32	954918
2022-01-26	283.01	287.53	263.04	265.19	940527
2022-01-27	268.00	271.50	255.51	256.99	1064421
2022-01-28	258.84	266.96	251.74	266.70	973707
2022-01-31	269.87	283.50	269.27	282.38	886190
2022-02-01	286.29	289.60	278.02	288.02	875556
2022-02-02	288.05	290.14	279.36	282.32	544632
2022-02-03	278.97	284.99	274.63	275.44	725533
2022-02-04	276.97	283.16	276.18	279.93	604263
2022-02-07	279.00	284.93	278.34	279.97	590891
2022-02-08	277.00	287.03	276.52	284.43	628770
2022-02-09	293.31	297.76	289.17	294.48	709901
2022-02-10	288.00	297.30	286.37	288.75	645837
2022-02-11	289.85	293.89	273.85	275.28	775195
2022-02-14	274.01	276.68	267.37	270.45	770873
2022-02-15	276.22	278.23	270.69	276.70	1140554
2022-02-16	298.59	320.30	290.56	316.44	2699565
2022-02-17	311.56	316.42	302.59	302.80	1607464
2022-02-18	304.15	308.92	291.52	294.76	885301
2022-02-22	291.08	295.62	278.81	282.47	1109362
2022-02-23	285.29	287.13	270.26	270.99	743220
2022-02-24	263.37	303.23	260.71	301.35	1244398
2022-02-25	299.11	318.16	298.03	316.56	936068
2022-02-28	316.00	320.19	309.25	315.47	1006657
2022-03-01	314.49	321.72	310.03	321.24	758527
2022-03-02	321.52	323.11	313.66	316.41	715510
2022-03-03	320.38	324.99	312.41	319.88	626406
2022-03-04	321.19	329.50	309.42	317.49	611388
2022-03-07	320.98	322.35	310.35	312.35	660400
2022-03-08	309.22	316.89	301.92	306.12	746359
2022-03-09	311.79	314.56	298.39	311.20	633264
2022-03-10	305.00	315.00	295.28	303.21	646284
2022-03-11	302.03	306.12	281.35	281.64	796012
2022-03-14	279.30	286.25	271.06	275.94	597244
2022-03-15	277.08	287.79	270.97	286.98	522793
2022-03-16	290.70	306.23	290.70	305.46	800658
2022-03-17	304.66	313.70	302.87	309.84	526745
2022-03-18	309.64	322.34	309.12	319.33	879625
2022-03-21	314.66	319.99	307.02	312.04	476128
2022-03-22	312.00	328.20	310.62	323.91	573947
2022-03-23	318.05	326.85	315.73	317.49	360077
2022-03-24	318.64	324.35	312.20	323.42	364912
2022-03-25	321.53	322.89	305.64	312.61	517261
2022-03-28	312.00	320.65	306.51	312.33	440036
2022-03-29	317.25	322.55	311.51	321.14	416324
2022-03-30	318.28	319.68	309.92	311.06	520670
2022-03-31	313.14	314.88	297.12	297.26	720281
2022-04-01	298.74	303.48	296.53	301.00	636190
2022-04-04	301.14	315.59	301.14	315.43	557225
2022-04-05	328.31	328.60	314.00	316.01	1074818
2022-04-06	308.76	308.92	292.17	300.08	1260407
2022-04-07	297.18	300.59	293.23	296.96	575942
2022-04-08	296.16	296.16	286.59	287.41	665778
2022-04-11	285.00	296.00	276.62	277.40	871578
2022-04-12	275.29	284.57	263.15	264.90	1382878
2022-04-13	265.01	268.36	261.69	268.09	1066893
2022-04-14	269.43	269.71	250.06	251.19	1245890
2022-04-18	250.00	251.00	245.40	249.27	979935
2022-04-19	248.87	268.94	247.56	267.20	970881
2022-04-20	270.00	270.88	258.07	259.73	831170
2022-04-21	261.53	262.72	233.03	241.00	1598945
2022-04-22	242.23	248.66	236.93	237.98	869714
2022-04-25	234.03	245.36	232.01	245.34	885026
2022-04-26	243.78	244.85	228.88	229.95	1198828
2022-04-27	231.00	238.97	229.94	230.32	850781
2022-04-28	233.49	235.00	222.34	233.32	911335
2022-04-29	232.72	237.22	218.93	219.38	819327
2022-05-02	218.70	226.81	217.11	226.69	1060015
2022-05-03	225.02	238.35	223.72	234.17	1409738
2022-05-04	244.55	268.59	237.82	261.78	2392679
2022-05-05	261.27	267.17	254.20	260.52	1509782
2022-05-06	257.71	257.71	237.07	241.69	1231601
2022-05-09	235.40	237.42	223.29	227.44	1215978
2022-05-10	232.18	233.88	212.10	223.33	1322886
2022-05-11	220.74	223.14	203.89	204.62	1184954
2022-05-12	200.00	221.59	197.94	214.03	1566982
2022-05-13	218.48	228.12	218.48	226.49	879041
2022-05-16	222.90	229.08	218.96	219.84	510169
2022-05-17	225.00	227.26	217.58	225.91	885413
2022-05-18	220.91	226.76	206.74	209.81	1071627
2022-05-19	208.80	228.71	207.96	223.69	1134488
2022-05-20	224.59	226.88	208.55	220.84	1062046
2022-05-23	225.22	231.25	218.00	230.67	1103210
2022-05-24	225.06	226.50	211.67	215.63	1204086
2022-05-25	219.05	234.03	216.32	231.22	1256269
2022-05-26	231.16	244.00	230.44	241.24	1225454
2022-05-27	250.48	259.22	247.74	256.17	1344590
2022-05-31	255.00	256.85	243.81	247.08	1917946
2022-06-01	250.68	255.95	241.01	243.86	746142
2022-06-02	249.79	271.60	249.16	268.95	1276622
2022-06-03	260.51	274.86	258.16	268.88	775016
2022-06-06	275.93	287.72	275.86	284.34	1358339
2022-06-07	280.00	293.34	278.13	292.78	943207
2022-06-08	292.05	299.85	287.43	290.18	911868
2022-06-09	286.99	291.51	277.76	277.87	958018
2022-06-10	269.79	272.11	256.44	261.50	1233175
2022-06-13	249.59	251.87	240.01	244.52	1296714
2022-06-14	245.26	247.21	237.22	240.15	839552
2022-06-15	242.95	254.07	240.54	248.54	792999
2022-06-16	239.40	242.77	222.09	223.99	1343894
2022-06-17	223.01	228.13	217.87	220.25	1616436
2022-06-21	224.25	235.44	219.84	219.98	1469580
2022-06-22	203.36	214.63	203.00	212.57	3082169
2022-06-23	213.56	222.46	206.44	221.91	1243524
2022-06-24	223.00	224.87	217.12	224.55	1137887
2022-06-27	228.08	231.94	223.47	223.57	861132
2022-06-28	225.36	228.91	216.46	217.02	647929
2022-06-29	218.73	218.73	208.92	214.61	753350
2022-06-30	209.87	213.96	206.36	210.58	866373
2022-07-01	213.81	221.90	213.00	217.51	666576
2022-07-05	212.89	218.57	206.68	216.69	1005335
2022-07-06	217.21	221.38	212.00	217.18	714098
2022-07-07	219.98	231.45	219.98	230.29	683264
2022-07-08	225.93	231.43	222.25	230.56	845550
2022-07-11	227.06	228.89	220.44	222.83	514683
2022-07-12	222.58	225.57	219.00	219.32	694573
2022-07-13	214.05	221.41	211.98	218.54	485087
2022-07-14	213.80	215.00	207.56	208.60	1084911
2022-07-15	208.08	215.46	201.85	215.06	833421
2022-07-18	221.79	227.98	220.03	223.70	1024667
2022-07-19	226.85	231.85	224.33	230.58	763062
2022-07-20	233.99	250.38	232.30	249.20	1166844
2022-07-21	247.26	252.55	243.05	249.88	666854
2022-07-22	248.99	251.76	236.90	239.93	719515
2022-07-25	240.50	240.86	234.55	238.54	438537
2022-07-26	236.50	238.02	230.06	232.15	492560
2022-07-27	238.77	246.47	237.10	245.14	637841
2022-07-28	252.38	259.98	250.67	256.89	1378061
2022-07-29	257.31	268.79	256.00	268.30	1124277
2022-08-01	264.96	269.92	262.26	264.99	600927
2022-08-02	259.76	271.76	257.14	266.65	1179840
2022-08-03	282.34	282.62	245.01	248.99	2125357
2022-08-04	247.87	254.48	241.76	243.59	1264869
2022-08-05	241.53	253.64	240.19	248.13	910199
2022-08-08	257.41	260.83	248.64	252.06	931555
2022-08-09	248.76	249.21	241.98	244.20	719824
2022-08-10	252.36	262.40	248.05	259.64	1081302
2022-08-11	264.88	270.94	262.84	266.35	1127510
2022-08-12	270.84	281.50	264.29	280.52	1097901
2022-08-15	277.01	278.75	270.01	272.17	589195
2022-08-16	270.75	270.88	264.77	267.51	635571
2022-08-17	260.99	264.96	255.36	255.62	741697
2022-08-18	256.50	270.35	255.15	269.62	719760
2022-08-19	265.67	266.31	253.57	256.01	1030482
2022-08-22	247.00	247.65	240.31	241.53	887124
2022-08-23	242.00	245.28	238.91	243.30	656942
2022-08-24	244.41	247.38	241.96	243.95	542297
2022-08-25	247.93	251.99	245.83	249.97	574565
2022-08-26	252.00	253.46	234.62	234.88	720594
2022-08-29	230.80	237.11	230.07	231.51	587259
2022-08-30	234.58	235.83	220.88	221.99	1068443
2022-08-31	225.09	225.73	218.26	220.41	981087
2022-09-01	216.36	233.07	216.36	233.01	1405813
2022-09-02	236.03	237.05	222.37	223.39	892095
2022-09-06	222.97	226.72	220.00	225.51	750686
2022-09-07	224.69	231.93	224.36	229.89	721162
2022-09-08	226.01	233.36	224.33	233.23	639650
2022-09-09	235.85	238.73	233.20	238.00	466491
2022-09-12	241.00	244.14	229.60	232.73	775072
2022-09-13	222.50	225.27	212.92	213.19	1646991
2022-09-14	213.95	215.95	207.31	212.50	1696713
2022-09-15	211.43	218.09	207.44	208.67	1072200
2022-09-16	203.71	203.71	199.00	200.17	1770786
2022-09-19	196.02	201.19	195.39	197.28	1344787
2022-09-20	193.75	194.92	181.78	183.49	2099810
2022-09-21	185.23	187.82	175.78	175.83	1821936
2022-09-22	174.19	181.98	170.17	171.08	2196731
2022-09-23	167.46	176.98	167.11	176.57	2294860
2022-09-26	177.11	186.91	177.11	181.58	3580422
2022-09-27	189.00	193.24	176.00	180.22	3238991
2022-09-28	181.34	188.94	178.15	187.37	2388062
2022-09-29	182.50	184.53	171.00	174.16	2436388
2022-09-30	178.30	184.92	174.54	178.14	2126611
2022-10-03	179.90	182.00	173.24	177.38	1525519
2022-10-04	183.55	186.70	181.26	185.31	1502161
2022-10-05	180.46	182.60	172.16	178.68	1364492
2022-10-06	176.76	181.24	168.59	168.68	2406256
2022-10-07	164.47	164.47	153.49	154.26	3212236
2022-10-10	155.00	157.93	151.17	154.14	1317925
2022-10-11	153.15	154.29	150.01	152.06	1583310
2022-10-12	152.70	152.70	145.94	149.98	1685250
2022-10-13	142.71	148.01	138.75	146.43	2388710
2022-10-14	148.10	149.97	136.85	136.94	1687988
2022-10-17	141.05	148.17	140.34	143.96	1616353
2022-10-18	149.96	152.64	144.81	147.74	1560751
2022-10-19	121.86	123.05	109.05	110.30	12839239
2022-10-20	107.00	116.39	106.00	109.90	6350529
2022-10-21	109.85	111.46	105.95	109.48	3661432
2022-10-24	108.97	113.48	105.87	113.28	2622275
2022-10-25	112.55	121.65	112.55	121.29	2523675
2022-10-26	122.04	123.96	119.30	119.54	1679649
2022-10-27	120.50	124.62	118.30	119.81	1434158
2022-10-28	118.88	119.46	114.58	116.70	2312463
2022-10-31	116.60	118.73	115.24	115.91	1919049
2022-11-01	119.05	120.35	114.64	114.70	1992149
2022-11-02	114.00	117.27	104.81	105.71	4765734
2022-11-03	104.30	105.24	101.15	101.39	2877267
2022-11-04	103.14	104.41	98.65	101.25	2494289
2022-11-07	103.27	103.27	95.92	97.97	2935322
2022-11-08	99.18	105.77	98.70	103.32	3193267
2022-11-09	100.99	102.19	96.67	96.97	1918703
2022-11-10	103.50	110.02	103.50	109.90	3166290
2022-11-11	109.90	115.91	107.75	114.08	2060817
2022-11-14	112.82	115.19	106.97	107.06	1839607
2022-11-15	110.81	114.39	107.14	107.70	2152975
2022-11-16	106.02	107.08	102.19	103.80	1735742
2022-11-17	101.10	101.76	99.23	101.40	1668975
2022-11-18	103.94	104.22	100.94	102.87	1581545
2022-11-21	100.32	102.90	100.01	102.57	1385303
2022-11-22	102.69	106.61	102.37	106.42	1220077
2022-11-23	106.59	108.64	105.44	107.02	958370
2022-11-25	106.31	106.74	104.68	105.25	864433
2022-11-28	104.11	105.79	100.85	102.06	1765866
2022-11-29	97.50	104.32	97.12	100.66	2431117
2022-11-30	101.70	105.52	99.78	105.52	2473479
2022-12-01	105.20	106.00	101.00	103.09	1832401
2022-12-02	101.00	105.39	100.55	100.70	1490256
2022-12-05	99.72	100.72	96.60	96.60	2196923
2022-12-06	97.65	97.99	92.78	94.29	2216162
2022-12-07	93.62	94.73	89.90	90.74	1661004
2022-12-08	91.65	93.33	89.90	92.71	1480126
2022-12-09	92.40	95.26	92.20	92.67	1285075
2022-12-12	91.95	96.38	91.59	96.00	1565555
2022-12-13	99.36	102.75	97.96	98.80	2644642
2022-12-14	98.50	104.54	98.50	101.15	2021914
2022-12-15	98.31	99.30	91.93	92.88	2534035
2022-12-16	91.94	95.17	91.32	94.68	3414521
2022-12-19	94.40	97.10	90.65	91.73	2012555
2022-12-20	90.02	93.25	88.53	90.93	1327204
2022-12-21	91.63	92.13	88.05	92.08	2121211
2022-12-22	90.85	91.27	86.29	89.79	2085899
2022-12-23	90.00	92.24	89.21	92.19	1292660
2022-12-27	92.42	92.42	88.84	91.15	1188363
2022-12-28	93.55	96.62	92.43	96.24	3369646
2022-12-29	97.24	102.73	95.89	100.64	2894946
2022-12-30	99.33	100.83	97.34	100.66	1872054
2023-01-03	102.69	103.33	96.60	97.71	1738539
2023-01-04	99.85	103.14	98.38	101.92	1835882
2023-01-05	99.95	100.77	97.24	98.27	1564223
2023-01-06	99.60	101.58	96.58	100.75	1402798
2023-01-09	102.51	107.40	101.75	104.74	1668737
2023-01-10	104.00	109.61	103.97	109.56	1864905
2023-01-11	110.19	111.87	108.90	111.68	1696226
2023-01-12	112.50	113.56	108.05	113.55	1294568
2023-01-13	111.09	114.60	110.60	113.66	1137828
2023-01-17	113.34	115.18	111.85	114.50	1141654
2023-01-18	115.73	117.00	113.20	113.91	968477
2023-01-19	112.00	112.49	104.68	105.32	1807730
2023-01-20	106.65	109.08	105.02	108.49	1374565
2023-01-23	110.03	116.21	108.10	116.05	1289668
2023-01-24	114.50	116.24	112.00	114.39	926487
2023-01-25	111.20	111.52	107.15	111.21	1245502
2023-01-26	112.53	114.73	111.19	112.97	1004800
2023-01-27	112.75	118.87	112.40	117.70	1064099
2023-01-30	115.17	115.64	112.46	113.14	1252503
2023-01-31	114.24	120.61	113.59	120.60	1338823
2023-02-01	120.10	127.05	118.77	126.54	1914602
2023-02-02	129.20	133.00	125.86	130.96	2195859
2023-02-03	124.24	128.00	121.79	122.44	1667317
2023-02-06	121.45	122.89	120.11	121.39	1094425
2023-02-07	120.22	123.13	119.44	122.63	1068759
2023-02-08	121.85	122.23	117.83	118.06	1167922
2023-02-09	119.28	121.63	116.78	117.92	909660
2023-02-10	116.00	118.00	114.77	116.66	879171
2023-02-13	116.97	122.71	116.00	122.24	1653289
2023-02-14	120.80	125.44	118.65	125.21	1865647
2023-02-15	127.55	141.54	127.55	135.23	4625485
2023-02-16	135.70	137.79	129.63	129.91	2349130
2023-02-17	127.00	127.15	123.53	126.77	2406845
2023-02-21	122.72	123.65	115.72	115.77	1906898
2023-02-22	116.00	119.93	116.00	118.70	1227820
2023-02-23	120.42	122.42	117.89	121.27	1214059
2023-02-24	118.83	119.54	116.64	118.21	904196
2023-02-27	120.02	121.70	118.71	119.61	825492
2023-02-28	119.12	122.07	118.77	120.01	1141073
2023-03-01	121.00	121.00	118.08	118.24	843370
2023-03-02	116.18	122.31	115.65	121.99	933056
2023-03-03	123.20	126.78	122.37	126.60	1161623
2023-03-06	126.93	128.77	124.46	125.70	937331
2023-03-07	125.94	127.09	121.38	121.43	1047554
2023-03-08	121.07	121.75	118.50	121.45	603781
2023-03-09	121.87	123.67	117.47	117.80	823767
2023-03-10	116.61	117.41	111.28	113.16	1369518
2023-03-13	110.63	115.30	108.61	113.64	1063722
2023-03-14	116.94	118.31	110.31	112.91	984223
2023-03-15	109.91	114.71	108.84	113.48	1115167
2023-03-16	113.65	116.84	112.01	115.53	1109212
2023-03-17	115.21	115.21	110.22	113.13	1378791
2023-03-20	112.64	114.24	108.45	111.71	1053824
2023-03-21	113.11	117.14	112.90	114.73	1124564
2023-03-22	114.56	115.25	110.53	110.58	919952
2023-03-23	111.35	112.50	106.47	107.11	1262509
2023-03-24	105.41	111.25	104.78	111.22	1143289
2023-03-27	113.09	113.09	108.96	109.71	892290
2023-03-28	109.78	110.78	108.17	109.78	706204
2023-03-29	111.46	113.26	109.31	112.58	707231
2023-03-30	114.99	115.92	111.57	111.97	679292
2023-03-31	108.00	109.50	103.11	108.01	3561732
2023-04-03	109.18	110.07	106.81	108.53	1175494
2023-04-04	108.59	109.07	101.14	101.80	1599777
2023-04-05	101.31	102.65	98.00	99.57	1410368
2023-04-06	98.58	100.01	97.15	99.80	1412917
2023-04-10	99.44	102.23	98.80	102.20	973973
2023-04-11	102.24	103.30	100.73	101.46	1060759
2023-04-12	103.56	103.99	100.01	100.14	836552
2023-04-13	101.26	104.57	100.02	103.49	1412274
2023-04-14	103.66	104.44	100.74	101.73	632738
2023-04-17	102.04	104.56	101.36	104.18	585278
2023-04-18	105.00	105.00	102.61	103.86	754610
2023-04-19	102.63	103.52	101.01	103.36	647558
2023-04-20	101.74	104.09	101.20	103.39	650959
2023-04-21	103.38	103.80	102.28	102.78	554269
2023-04-24	102.31	105.03	102.11	104.70	662472
2023-04-25	103.33	104.45	101.71	102.10	593337
2023-04-26	101.20	101.20	92.23	93.04	1938280
2023-04-27	94.79	99.81	94.34	99.60	1470990
2023-04-28	99.96	102.67	98.75	102.22	982921
2023-05-01	102.16	103.02	100.00	102.52	1100141
2023-05-02	101.87	103.29	99.11	102.80	1864052
2023-05-03	109.00	121.31	108.48	114.74	3852411
2023-05-04	115.12	116.46	108.94	109.03	1786646
2023-05-05	111.16	115.01	111.00	114.18	1051238
2023-05-08	113.46	113.73	106.44	110.47	1320038
2023-05-09	109.00	111.83	109.00	111.77	748752
2023-05-10	113.53	115.43	111.65	112.84	961530
2023-05-11	112.33	113.95	110.87	111.96	771360
2023-05-12	112.69	114.84	109.43	111.49	797615
2023-05-15	111.53	116.82	111.27	116.68	973699
2023-05-16	113.85	114.62	110.24	112.34	1117644
2023-05-17	113.72	116.64	112.00	116.32	783827
2023-05-18	116.86	118.28	114.95	117.88	995602
2023-05-19	119.17	120.00	113.50	113.79	781712
2023-05-22	114.42	118.90	114.20	118.28	785819
2023-05-23	118.28	120.00	116.43	117.55	744521
2023-05-24	115.63	116.94	114.10	116.11	564401
2023-05-25	117.19	117.36	114.04	116.43	682098
2023-05-26	116.49	117.03	114.45	115.43	557053
2023-05-30	116.69	116.85	110.15	113.25	992843
2023-05-31	111.99	113.28	107.54	108.92	1421141
2023-06-01	108.12	114.11	107.61	113.56	925777
2023-06-02	117.35	117.35	112.02	114.78	821194
2023-06-05	113.62	114.01	110.72	114.78	498274
2023-06-06	112.07	118.60	112.00	117.32	813982
2023-06-07	117.93	123.57	117.93	118.23	1225295
2023-06-08	118.23	118.23	114.69	116.77	641440
2023-06-09	117.26	118.82	116.06	116.77	554434
2023-06-12	117.21	118.40	115.20	117.66	627387
2023-06-13	118.34	124.02	118.12	123.91	1049742
2023-06-14	125.00	125.53	118.01	119.55	995144
2023-06-15	118.73	122.79	118.00	122.03	737015
2023-06-16	123.05	123.05	118.81	119.42	1417613
2023-06-20	119.66	129.64	119.40	128.87	2146012
2023-06-21	128.90	135.22	128.76	131.52	2186710
2023-06-22	130.70	130.70	124.22	124.81	1393177
2023-06-23	122.82	129.36	122.32	129.07	2646066
2023-06-26	129.00	134.41	129.00	131.01	1357478
2023-06-27	136.23	144.41	135.00	142.53	2731319
2023-06-28	144.33	149.97	143.20	148.07	2869813
2023-06-29	148.53	152.13	144.44	147.40	1943877
2023-06-30	148.63	150.49	146.00	149.13	1123203
2023-07-03	149.15	151.94	148.66	150.60	785301
2023-07-05	146.13	149.06	137.80	138.48	2629960
2023-07-06	135.19	138.68	131.35	133.25	2076040
2023-07-07	132.99	138.30	132.40	136.08	1255606
2023-07-10	135.44	141.29	134.72	141.11	1005378
2023-07-11	144.74	148.24	143.02	147.49	1819277
2023-07-12	149.99	151.17	147.82	148.90	1416907
2023-07-13	150.74	151.00	145.47	146.79	1107041
2023-07-14	146.15	146.61	142.10	142.88	932583
2023-07-17	143.73	143.73	141.92	142.88	1014877
2023-07-18	142.50	146.87	142.12	144.03	1001715
2023-07-19	145.30	148.56	143.93	146.93	914412
2023-07-20	145.30	148.55	141.77	147.28	979194
2023-07-21	147.77	147.77	143.30	145.30	732414
2023-07-24	147.92	150.22	145.75	146.60	908055
2023-07-25	146.21	148.29	144.03	147.63	925827
2023-07-26	146.97	152.11	146.55	151.99	1275555
2023-07-27	154.61	156.48	147.98	148.82	1361006
2023-07-28	151.25	151.25	146.63	149.90	982035
2023-07-31	151.54	154.46	151.49	153.70	1151082
2023-08-01	152.22	156.95	152.00	153.38	1757340
2023-08-02	124.55	132.95	114.40	115.95	7587467
2023-08-03	116.06	117.32	110.32	110.77	4300816
2023-08-04	113.86	115.00	111.85	113.95	2501329
2023-08-07	113.78	114.59	109.70	110.61	2571659
2023-08-08	109.00	109.32	106.37	108.34	2070189
2023-08-09	108.71	109.10	106.64	106.75	1322398
2023-08-10	105.22	110.13	104.70	108.66	1765835
2023-08-11	107.40	108.57	106.29	107.56	963872
2023-08-14	107.05	112.47	104.63	112.24	2179981
2023-08-15	110.81	114.82	109.52	112.63	1906049
2023-08-16	111.76	112.36	108.76	108.82	1243080
2023-08-17	108.55	112.13	108.54	110.47	1499912
2023-08-18	109.77	117.62	109.72	113.35	2371543
2023-08-21	114.21	117.44	114.18	116.18	1760316
2023-08-22	117.23	118.06	112.18	113.49	1410792
2023-08-23	114.08	116.70	113.40	114.07	1078814
2023-08-24	114.22	115.82	112.56	114.79	997519
2023-08-25	115.30	115.96	113.51	114.94	779356
2023-08-28	117.23	120.29	117.07	119.18	1494784
2023-08-29	118.33	121.20	116.79	121.17	1399328
2023-08-30	122.32	122.44	115.85	119.22	1918625
2023-08-31	120.26	121.50	118.71	118.81	1475358
2023-09-01	120.23	121.47	117.66	118.94	1080024
2023-09-05	117.93	119.33	117.19	117.81	1156011
2023-09-06	118.00	119.77	117.42	118.46	991915
2023-09-07	116.01	118.34	113.12	118.12	1479445
2023-09-08	116.91	117.63	114.32	115.18	1096194
2023-09-11	115.71	116.59	114.17	115.77	783715
2023-09-12	114.70	116.02	114.02	114.16	906160
2023-09-13	113.38	114.40	110.33	111.64	1332091
2023-09-14	112.81	114.13	109.52	111.92	1431091
2023-09-15	111.18	112.03	109.94	111.67	1306673
2023-09-18	110.35	111.73	108.81	110.00	1047566
2023-09-19	109.52	112.00	108.06	109.92	1184198
2023-09-20	111.42	112.66	110.00	110.22	656054
2023-09-21	108.63	110.72	107.87	108.46	871109
2023-09-22	109.03	109.31	106.21	106.75	929718
2023-09-25	106.00	107.96	105.63	107.41	753782
2023-09-26	106.60	107.07	103.18	103.22	1569881
2023-09-27	108.68	110.84	106.55	108.89	2029983
2023-09-28	109.91	111.20	107.88	108.98	1506893
2023-09-29	110.17	111.25	108.85	108.96	968510
2023-10-02	108.24	109.14	105.30	106.10	970759
2023-10-03	105.19	106.10	102.38	103.15	1152393
2023-10-04	103.74	103.77	100.21	101.71	1047107
2023-10-05	101.79	102.43	100.56	101.13	984506
2023-10-06	100.00	103.47	99.65	102.52	980617
2023-10-09	101.46	104.41	101.46	103.44	757065
2023-10-10	103.83	109.00	103.83	107.41	1024187
2023-10-11	107.21	108.57	106.54	107.78	625165
2023-10-12	107.75	107.75	101.43	101.43	1072151
2023-10-13	101.76	102.97	99.97	101.63	974674
2023-10-16	102.62	102.91	99.61	100.26	1062919
2023-10-17	99.30	102.36	99.09	99.97	723863
2023-10-18	98.85	99.27	95.10	95.50	1379985
2023-10-19	95.55	96.62	93.62	93.96	1047110
2023-10-20	90.38	92.32	88.25	88.38	1744473
2023-10-23	88.00	90.19	87.31	88.30	1290256
2023-10-24	89.35	90.36	86.37	86.76	1134053
2023-10-25	86.07	86.34	83.63	85.12	1105945
2023-10-26	85.28	86.00	82.83	83.23	1129488
2023-10-27	83.10	83.70	80.80	82.20	1554930
2023-10-30	81.95	82.82	79.86	82.24	1706808
2023-10-31	82.00	84.92	81.62	84.07	1835924
2023-11-01	95.99	97.87	93.06	96.13	3786321
2023-11-02	98.27	102.49	98.27	99.36	2029813
2023-11-03	103.02	108.55	102.99	104.92	2106092
2023-11-06	104.45	104.90	101.88	102.47	1411692
2023-11-07	102.06	105.24	100.23	103.79	1205872
2023-11-08	103.74	104.56	102.22	103.78	848775
2023-11-09	104.96	105.27	102.43	102.84	1003723
2023-11-10	102.90	104.33	101.16	103.55	776644
2023-11-13	102.36	104.40	102.23	103.54	730220
2023-11-14	107.72	111.58	106.72	109.62	1431145
2023-11-15	113.01	115.95	110.58	110.78	1880892
2023-11-16	110.32	115.03	110.32	113.48	1254189
2023-11-17	114.24	114.61	112.60	114.12	1109375
2023-11-20	113.26	115.25	111.50	113.95	1117985
2023-11-21	112.73	113.05	110.81	112.68	974986
2023-11-22	113.62	113.62	111.61	112.31	656460
2023-11-24	111.56	113.35	111.23	112.80	437772
2023-11-27	111.90	113.05	111.31	112.73	763451
2023-11-28	112.05	114.51	110.97	113.88	1132719
2023-11-29	115.17	116.73	115.01	115.60	985534
2023-11-30	115.84	118.82	114.22	117.07	4661983
2023-12-01	116.76	122.41	116.30	122.30	1379075
2023-12-04	121.00	123.66	120.50	122.87	963886
2023-12-05	122.30	123.72	121.80	122.77	897998
2023-12-06	123.67	126.44	122.84	123.07	928693
2023-12-07	123.68	124.17	118.74	120.55	1318479
2023-12-08	119.97	121.62	118.63	121.55	1032674
2023-12-11	121.25	123.27	121.04	121.70	1159784
2023-12-12	121.99	122.54	119.91	122.13	1018986
2023-12-13	121.07	126.42	119.74	125.21	942629
2023-12-14	128.00	133.06	127.94	129.06	2175188
2023-12-15	129.11	129.47	127.09	128.21	2362231
2023-12-18	128.00	129.51	126.88	128.59	772153
2023-12-19	129.51	133.15	129.51	132.04	958752
2023-12-20	131.04	132.19	126.92	127.10	725202
2023-12-21	129.19	130.65	128.06	129.47	526735
2023-12-22	129.23	130.50	127.60	128.81	475291
2023-12-26	129.36	130.68	129.20	129.89	362289
2023-12-27	130.17	131.87	129.49	130.29	442228
2023-12-28	129.81	131.20	129.03	130.93	397133
2023-12-29	130.17	131.00	128.94	129.24	479268
2024-01-02	127.28	129.47	125.71	127.37	756453
2024-01-03	125.26	125.26	119.61	119.72	890462
2024-01-04	119.41	120.12	116.26	116.33	700962
2024-01-05	115.27	118.93	115.20	117.62	527065
2024-01-08	118.32	121.45	117.31	120.98	569199
2024-01-09	119.24	123.68	119.00	123.46	725781
2024-01-10	123.60	124.53	120.58	124.34	893983
2024-01-11	123.18	123.41	120.48	122.21	573374
2024-01-12	123.33	125.10	122.10	123.50	724447
2024-01-16	121.18	121.32	116.00	116.18	1160592
2024-01-17	114.25	115.22	112.67	114.49	1051288
2024-01-18	115.52	116.12	113.60	115.89	502799
2024-01-19	116.35	117.48	114.22	116.82	711062
2024-01-22	118.54	120.69	116.66	117.46	927902
2024-01-23	119.23	121.27	115.63	117.34	808891
2024-01-24	118.53	118.68	113.15	113.17	905911
2024-01-25	114.78	115.25	112.77	114.64	697430
2024-01-26	114.91	116.18	114.53	114.69	531920
2024-01-29	114.56	116.47	114.27	116.09	859152
2024-01-30	115.37	117.50	114.70	115.84	582772
2024-01-31	115.35	118.25	113.55	113.67	744503
2024-02-01	115.22	117.10	113.66	115.33	742744
2024-02-02	113.63	116.60	112.18	116.14	506376
2024-02-05	114.17	115.36	112.25	113.99	651881
2024-02-06	113.88	117.56	113.21	117.35	752050
2024-02-07	119.98	127.97	119.22	125.80	1638159
2024-02-08	125.21	127.74	124.26	127.14	773459
2024-02-09	127.53	128.39	125.16	126.91	1101485
2024-02-12	126.34	132.50	126.18	130.47	1694186
2024-02-13	124.21	127.12	122.44	123.79	1729085
2024-02-14	113.17	126.80	112.34	123.44	5071376
2024-02-15	118.84	122.87	116.64	120.68	2242465
2024-02-16	119.00	119.68	116.41	117.28	1270132
2024-02-20	115.97	116.75	113.64	114.39	1339070
2024-02-21	113.49	114.54	111.38	113.62	1384520
2024-02-22	114.50	115.59	111.53	111.75	1357790
2024-02-23	112.49	114.02	110.18	112.79	1111241
2024-02-26	112.54	112.54	108.89	110.45	1144241
2024-02-27	111.94	112.75	110.01	111.35	860308
2024-02-28	110.77	112.78	110.22	111.06	778952
2024-02-29	112.35	114.89	111.95	112.51	1192918
2024-03-01	112.00	114.87	110.04	114.18	840085
2024-03-04	114.63	114.69	112.48	113.22	708498
2024-03-05	112.51	113.05	109.90	110.09	976333
2024-03-06	111.84	112.54	110.21	110.90	537817
2024-03-07	111.64	114.09	111.60	113.71	641779
2024-03-08	114.95	117.56	114.71	117.10	892009
2024-03-11	116.84	118.77	116.35	116.55	596467
2024-03-12	117.11	117.67	113.89	115.30	641499
2024-03-13	115.04	116.94	114.02	114.62	533088
2024-03-14	115.00	115.58	111.63	112.74	609419
2024-03-15	112.06	113.90	110.35	111.88	1220309
2024-03-18	113.04	113.86	111.81	111.91	604241
2024-03-19	110.90	113.37	110.86	113.29	572851
2024-03-20	113.15	118.95	112.81	118.32	1071871
2024-03-21	119.25	123.60	118.95	119.93	943874
2024-03-22	119.85	119.85	115.86	115.91	930364
2024-03-25	115.76	119.83	115.76	118.01	1427167
2024-03-26	117.52	119.37	117.16	118.84	834996
2024-03-27	119.99	124.87	119.11	124.59	1035642
2024-03-28	124.80	127.56	124.76	126.14	1256126
2024-04-01	126.94	128.81	125.00	127.41	1054142
2024-04-02	129.27	129.65	125.38	128.15	1741059
2024-04-03	126.53	129.26	125.30	128.26	850418
2024-04-04	129.46	138.85	128.76	131.34	2860680
2024-04-05	132.55	134.93	130.87	134.41	1098473
2024-04-08	135.50	137.43	134.88	135.51	898358
2024-04-09	136.30	140.34	136.24	140.22	1202998
2024-04-10	135.19	138.52	134.05	136.87	1038758
2024-04-11	138.08	138.08	133.09	136.08	811288
2024-04-12	135.16	136.77	131.46	131.76	990436
2024-04-15	133.14	133.31	127.27	128.51	893423
2024-04-16	127.14	130.07	126.46	129.10	929551
2024-04-17	129.89	130.77	127.75	130.25	1042045
2024-04-18	130.96	135.26	128.46	133.47	1652884
2024-04-19	132.98	137.12	132.06	135.15	1839848
2024-04-22	133.61	135.24	131.36	134.12	1136085
2024-04-23	134.17	138.04	133.84	136.10	1450442
2024-04-24	136.41	139.70	135.31	137.18	770392
2024-04-25	135.29	139.38	133.89	138.85	1481610
2024-04-26	140.00	143.30	139.28	140.12	1178988
2024-04-29	140.65	141.99	137.08	137.30	2112921
2024-04-30	136.27	139.85	135.07	135.96	1714902
2024-05-01	139.95	140.85	125.57	127.63	3335716
2024-05-02	131.11	132.54	125.36	128.66	1542124
2024-05-03	131.66	134.98	131.01	133.38	1315710
2024-05-06	134.69	136.38	133.03	136.30	850404
2024-05-07	136.10	138.81	135.73	136.42	899690
2024-05-08	135.29	138.18	134.09	137.16	743064
2024-05-09	137.00	140.15	136.84	139.16	551772
2024-05-10	140.22	140.71	136.45	137.52	484530
2024-05-13	138.47	141.31	138.20	140.07	661238
2024-05-14	141.49	145.74	141.49	143.08	887741
2024-05-15	145.52	146.65	143.43	145.10	892808
2024-05-16	144.77	145.02	141.91	143.00	560947
2024-05-17	143.72	145.42	143.34	144.77	718371
2024-05-20	145.00	151.30	144.61	151.22	1048224
2024-05-21	150.18	154.54	150.18	154.23	1069497
2024-05-22	150.86	155.35	150.20	151.79	745691
2024-05-23	151.77	152.26	144.01	144.14	1160496
2024-05-24	145.11	150.18	145.11	148.66	873086
2024-05-28	149.32	151.47	147.50	151.26	1058648
2024-05-29	148.98	151.70	147.44	149.49	1349944
2024-05-30	147.22	149.74	144.11	149.61	814754
2024-05-31	149.50	150.81	144.00	147.21	772814
2024-06-03	148.98	148.99	139.75	141.37	1107883
2024-06-04	141.29	142.96	138.30	139.43	682138
2024-06-05	137.71	144.34	137.66	141.04	733667
2024-06-06	139.94	142.11	139.60	140.03	484945
2024-06-07	138.11	140.91	136.82	138.25	532619
2024-06-10	137.45	141.68	137.30	140.66	604530
2024-06-11	139.59	141.50	138.33	139.29	529312
2024-06-12	143.31	145.69	142.23	142.70	585463
2024-06-13	141.45	142.53	133.81	136.16	1025759
2024-06-14	134.03	135.05	131.69	134.97	685789
2024-06-17	134.77	136.29	130.70	135.91	713685
2024-06-18	135.01	139.26	134.36	138.88	661259
2024-06-20	137.95	139.60	135.16	137.59	588770
2024-06-21	137.14	137.70	134.60	137.00	1093001
2024-06-24	137.30	140.30	136.98	138.41	630529
2024-06-25	137.86	139.38	135.75	136.19	782639
2024-06-26	135.51	136.31	132.76	134.66	689716
2024-06-27	135.03	136.08	133.43	135.93	480280
2024-06-28	136.09	137.64	131.66	132.22	1714199
2024-07-01	133.39	134.97	132.64	133.16	811909
2024-07-02	133.86	138.08	133.38	137.30	972006
2024-07-03	137.24	138.87	135.23	138.03	401100
2024-07-05	138.28	140.71	136.73	140.50	726893
2024-07-08	141.00	143.32	140.19	142.19	747035
2024-07-09	142.25	143.88	139.93	142.85	674161
2024-07-10	140.95	142.75	137.69	142.12	1135171
2024-07-11	145.70	148.53	144.24	148.45	982367
2024-07-12	150.00	156.46	149.49	153.94	1490384
2024-07-15	153.49	157.50	150.26	154.82	1125415
2024-07-16	157.27	160.90	154.72	159.23	1236250
2024-07-17	158.21	159.59	155.24	158.12	898822
2024-07-18	158.26	161.03	156.18	156.97	1015646
2024-07-19	157.11	158.86	154.64	156.49	725469
2024-07-22	159.17	160.49	155.98	159.78	604408
2024-07-23	159.57	161.80	157.89	158.02	754516
2024-07-24	157.09	158.43	151.68	152.06	1075837
2024-07-25	151.16	156.75	150.61	152.78	579522
2024-07-26	156.33	160.14	154.40	159.43	798316
2024-07-29	159.52	160.36	154.24	155.42	725219
2024-07-30	155.99	157.23	153.55	155.57	854248
2024-07-31	169.57	169.57	151.15	155.68	2283171
2024-08-01	155.98	156.43	144.12	145.50	1527612
2024-08-02	143.10	144.19	137.25	142.87	1501281
2024-08-05	137.00	148.19	134.01	142.29	1388494
2024-08-06	142.30	143.92	139.29	139.64	990953
2024-08-07	141.27	142.95	136.97	137.05	930904
2024-08-08	138.08	142.06	136.07	141.53	1100931
2024-08-09	142.13	145.07	141.57	144.33	897357
2024-08-12	144.23	144.23	141.09	143.22	757105
2024-08-13	143.78	145.45	141.62	143.85	775325
2024-08-14	144.47	145.42	141.84	144.46	578613
2024-08-15	146.17	149.24	146.17	149.04	785890
2024-08-16	149.10	151.06	148.08	150.62	914144
2024-08-19	151.00	155.13	151.00	155.10	729746
2024-08-20	155.14	156.47	152.02	152.06	587770
2024-08-21	152.97	154.50	151.55	152.55	582605
2024-08-22	152.55	153.91	149.16	150.31	632707
2024-08-23	151.76	157.14	151.76	156.85	497878
2024-08-26	157.45	158.27	155.66	157.71	586565
2024-08-27	156.37	156.82	153.81	156.06	466587
2024-08-28	156.06	156.08	152.50	153.66	447864
2024-08-29	155.00	157.64	153.71	155.00	481053
2024-08-30	155.82	157.62	153.25	156.53	466881
2024-09-03	155.36	155.36	146.15	147.03	648893
2024-09-04	146.71	148.51	145.52	146.83	599521
2024-09-05	146.36	146.78	143.12	145.26	645585
2024-09-06	145.33	146.38	138.89	139.61	652783
2024-09-09	140.94	144.76	140.17	142.37	748642
2024-09-10	144.24	144.24	140.44	142.60	542120
2024-09-11	142.44	143.47	138.63	143.20	546960
2024-09-12	142.96	142.96	139.74	140.68	697734
2024-09-13	142.32	143.61	139.85	140.53	779409
2024-09-16	141.00	142.01	139.66	141.45	603436
2024-09-17	142.73	144.59	141.85	143.72	967057
2024-09-18	143.79	147.00	142.47	143.14	719883
2024-09-19	147.58	147.58	142.25	142.91	1229344
2024-09-20	142.31	143.00	140.23	141.76	1692639
2024-09-23	143.01	146.78	142.95	146.24	1037511
2024-09-24	146.77	151.24	146.52	150.84	1049718
2024-09-25	150.94	152.00	147.46	147.61	721856
2024-09-26	150.73	153.21	149.88	152.22	834185
2024-09-27	154.00	157.67	153.20	154.84	920070
2024-09-30	155.44	159.08	154.42	158.88	952273
2024-10-01	158.20	161.76	155.87	158.17	914033
2024-10-02	157.12	162.12	156.08	161.96	737180
2024-10-03	161.05	161.83	157.44	158.02	754753
2024-10-04	161.19	161.19	157.30	160.18	535050
2024-10-07	163.75	175.69	162.68	173.82	2488605
2024-10-08	170.47	172.81	168.75	171.10	1268711
2024-10-09	175.86	175.86	168.64	172.29	1236730
2024-10-10	165.47	170.82	164.51	166.32	1298462
2024-10-11	166.00	173.90	164.90	173.59	1197452
2024-10-14	173.33	174.38	169.74	173.71	671171
2024-10-15	173.21	173.46	169.89	170.22	576885
2024-10-16	173.11	175.60	171.00	174.21	800647
2024-10-17	175.86	176.14	167.62	168.46	784827
2024-10-18	169.63	169.63	165.78	167.28	564407
2024-10-21	167.43	168.57	164.63	166.65	591663
2024-10-22	168.23	168.23	165.29	167.44	729687
2024-10-23	164.82	167.64	164.18	166.18	618008
2024-10-24	166.96	167.60	163.50	166.05	409156
2024-10-25	167.27	167.27	164.10	164.40	515470
2024-10-28	164.40	166.66	164.40	165.65	499158
2024-10-29	164.00	165.90	162.20	165.60	600997
2024-10-30	164.15	166.34	163.27	165.15	1069924
2024-10-31	160.50	169.74	157.01	165.55	1550020
2024-11-01	166.60	172.74	165.94	168.91	1045469
2024-11-04	168.07	171.86	168.00	170.74	768846
2024-11-05	171.00	182.31	171.00	181.81	1680629
2024-11-06	186.00	188.30	181.30	183.50	2287789
2024-11-07	183.50	188.09	182.40	186.71	1014439
2024-11-08	186.70	190.42	185.85	189.35	852525
2024-11-11	191.02	195.94	188.79	195.11	746713
2024-11-12	192.97	194.65	187.58	190.32	617414
2024-11-13	191.32	195.64	190.33	191.04	716897
2024-11-14	191.29	192.33	185.71	186.34	691071
2024-11-15	184.96	185.83	180.17	181.82	1229776
2024-11-18	181.68	184.63	181.18	181.94	932759
2024-11-19	180.25	183.78	179.56	179.94	525276
2024-11-20	179.41	180.19	177.34	180.19	463325
2024-11-21	180.50	185.83	179.12	183.52	494127
2024-11-22	183.52	189.23	183.52	189.08	859380
2024-11-25	190.97	194.16	189.98	191.68	688529
2024-11-26	190.77	192.35	189.00	192.26	517623
2024-11-27	193.07	194.00	189.05	190.40	331839
2024-11-29	191.56	192.06	187.31	188.20	309723
2024-12-02	189.83	190.00	186.78	187.45	431736
2024-12-03	187.29	188.75	184.76	186.86	723853
2024-12-04	187.08	187.80	179.00	182.57	934504
2024-12-05	183.32	184.16	179.74	179.98	567446
2024-12-06	181.47	182.25	177.86	179.22	554220
2024-12-09	180.72	181.22	176.62	176.91	1385835
2024-12-10	175.79	176.48	170.91	171.35	862745
2024-12-11	174.19	174.31	171.32	171.78	548373
2024-12-12	172.00	174.09	171.00	173.62	476542
2024-12-13	172.40	172.40	165.16	167.25	1042999
2024-12-16	167.46	168.99	165.98	167.17	582228
2024-12-17	165.50	166.78	164.01	165.11	500787
2024-12-18	166.14	167.00	157.61	157.79	606043
2024-12-19	159.35	160.79	155.87	156.12	813580
2024-12-20	154.58	158.42	154.02	156.26	1429572
2024-12-23	155.69	156.65	153.35	154.28	552743
2024-12-24	153.50	154.72	152.15	154.70	328892
2024-12-26	154.47	156.93	153.37	156.02	541493
2024-12-27	154.92	156.92	153.17	155.67	687139
2024-12-30	153.86	156.89	151.60	154.74	658443
2024-12-31	155.00	156.48	154.04	155.05	610986
2025-01-02	157.50	159.04	154.49	157.00	784572
2025-01-03	158.05	159.02	156.08	158.88	584310
2025-01-06	160.98	162.17	159.04	160.06	659872
2025-01-07	159.97	161.61	157.19	161.00	555434
2025-01-08	158.17	160.66	156.60	158.62	726850
2025-01-10	156.66	158.47	153.25	157.44	822962
2025-01-13	155.28	160.16	154.56	159.68	677223
2025-01-14	160.47	163.27	159.11	160.50	901208
2025-01-15	164.08	165.26	159.28	160.14	468453
2025-01-16	160.50	162.00	159.65	160.28	604130
2025-01-17	161.86	162.31	160.29	161.24	653364
2025-01-21	163.64	165.41	161.20	164.06	550798
2025-01-22	165.00	165.24	156.79	158.72	680644
2025-01-23	155.29	157.48	152.54	156.34	987295
2025-01-24	157.26	159.03	156.08	157.43	739431
2025-01-27	154.50	158.97	153.49	155.30	884557
2025-01-28	155.25	155.50	144.52	149.19	1426376
2025-01-29	149.70	150.30	147.64	148.12	789680
2025-01-30	149.73	152.84	149.61	152.25	888297
2025-01-31	152.34	153.99	149.21	149.33	630978
2025-02-03	145.15	147.39	143.24	144.58	979681
2025-02-04	144.07	145.83	141.60	142.56	955053
2025-02-05	143.17	143.88	141.45	142.20	534855
2025-02-06	142.07	144.44	141.25	142.71	695640
2025-02-07	143.44	143.75	140.87	142.11	610325
2025-02-10	143.26	146.00	142.25	145.07	838185
2025-02-11	143.46	143.68	139.20	141.74	1476299
2025-02-12	142.39	155.14	139.30	152.45	2798709
2025-02-13	152.38	152.90	146.19	146.83	1480678
2025-02-14	148.66	148.66	144.62	146.85	1028977
2025-02-18	146.51	148.00	142.57	143.87	949985
2025-02-19	143.24	143.68	140.68	142.42	1005414
2025-02-20	142.20	142.35	137.54	138.57	940184
2025-02-21	139.39	139.39	136.32	138.04	850438
2025-02-24	138.60	140.62	136.96	138.43	642065
2025-02-25	138.05	139.67	136.63	138.78	572677
2025-02-26	140.28	141.22	138.34	139.14	487310
2025-02-27	139.81	140.05	135.78	136.24	790207
2025-02-28	136.42	137.54	134.04	136.15	732642
2025-03-03	136.68	137.27	130.05	130.88	852955
2025-03-04	129.14	130.88	126.71	127.72	1376685
2025-03-05	129.05	131.59	127.91	130.07	872419
2025-03-06	128.28	132.89	127.24	130.89	872608
2025-03-07	130.36	137.57	130.15	136.58	1305399
2025-03-10	134.82	136.81	130.43	131.40	1070055
2025-03-11	131.47	133.51	128.90	131.34	936659
2025-03-12	132.50	133.52	130.00	131.27	682684
2025-03-13	130.99	132.29	126.87	127.74	537541
2025-03-14	130.31	131.68	129.47	130.41	730859
2025-03-17	131.27	135.63	131.27	132.48	617208
2025-03-18	132.01	132.75	129.91	131.89	676342
2025-03-19	132.37	135.51	131.27	133.67	629916
2025-03-20	132.27	135.47	132.21	133.36	514139
2025-03-21	131.41	132.22	130.07	131.52	1064347
2025-03-24	135.98	138.66	134.81	137.67	819960
2025-03-25	137.25	138.93	135.21	136.17	848468
2025-03-26	135.85	136.56	132.50	133.83	916064
2025-03-27	133.41	133.56	130.99	131.09	749260
2025-03-28	130.00	130.68	126.17	127.09	596525
2025-03-31	125.32	127.92	122.95	126.65	694153
2025-04-01	125.09	126.79	122.86	126.33	825303
2025-04-02	124.34	128.80	124.34	128.18	647358
2025-04-03	120.23	121.75	115.40	115.64	1492673
2025-04-04	112.00	113.55	105.41	111.86	1877631
2025-04-07	109.07	116.00	105.50	110.65	1286731
2025-04-08	113.79	114.17	100.55	101.92	1656647
2025-04-09	99.62	115.00	99.50	114.65	1879614
2025-04-10	111.67	112.35	104.75	108.41	1331130
2025-04-11	108.16	110.89	106.24	110.25	767523
2025-04-14	115.65	115.65	112.12	113.43	990902
2025-04-15	112.92	114.64	111.65	113.03	597508
2025-04-16	111.74	113.47	109.32	110.65	622244
2025-04-17	112.53	112.84	110.68	111.72	590139
2025-04-21	109.46	110.00	104.90	106.58	805262
2025-04-22	107.33	111.95	107.33	110.67	743286
2025-04-23	113.81	116.48	109.94	110.06	588096
2025-04-24	111.36	114.76	111.05	113.81	634602
2025-04-25	113.19	114.37	112.12	112.89	551947
2025-04-28	113.05	114.93	111.66	113.45	734346
2025-04-29	112.00	113.30	111.20	113.24	1051562
2025-04-30	110.05	115.76	109.20	114.38	1575761
2025-05-01	114.05	116.46	112.05	112.67	1030587
2025-05-02	115.00	115.99	113.12	114.56	1090349
2025-05-05	113.94	117.68	113.92	116.60	754547
2025-05-06	115.59	117.04	113.50	113.75	598115
2025-05-07	114.59	116.88	113.96	116.05	969989
2025-05-08	117.27	122.08	117.22	120.59	888037
2025-05-09	120.86	121.95	119.92	121.09	561845
2025-05-12	127.96	130.81	124.79	127.21	1697921
2025-05-13	127.51	131.30	127.48	129.07	961111
2025-05-14	128.50	129.21	127.31	128.51	597773
2025-05-15	127.56	128.19	125.99	127.46	648739
2025-05-16	127.55	129.93	126.32	129.44	696578
2025-05-19	126.27	129.09	125.89	128.95	601103
2025-05-20	127.99	129.22	126.88	127.26	456704
2025-05-21	125.77	126.34	122.83	122.87	597694
2025-05-22	121.74	124.73	120.76	123.87	688276
2025-05-23	121.35	124.42	121.35	123.55	541830
2025-05-27	125.87	127.50	123.29	126.06	723862
2025-05-28	126.10	126.52	124.28	124.55	544956
2025-05-29	126.00	126.78	123.60	124.28	542032
2025-05-30	123.20	123.56	121.20	122.13	697237
2025-06-02	121.81	122.18	118.09	120.64	870849
2025-06-03	120.79	127.65	120.44	127.23	1106532
2025-06-04	127.96	128.74	126.61	127.40	994272
2025-06-05	127.47	128.43	125.40	126.33	735168
2025-06-06	128.69	129.78	127.78	127.96	902844
2025-06-09	129.20	130.44	128.38	128.46	800100
2025-06-10	129.70	131.86	128.37	130.82	821362
2025-06-11	131.45	132.00	128.91	129.78	1115510
2025-06-12	128.40	130.00	127.71	128.39	646978
2025-06-13	126.65	127.32	123.66	124.72	786476
2025-06-16	127.13	127.19	125.48	126.32	622756
2025-06-17	125.42	126.39	123.94	124.01	622484
2025-06-18	124.17	126.52	124.16	125.52	577882
2025-06-20	126.75	128.20	125.80	127.34	1351999
2025-06-23	127.02	133.87	126.72	133.53	1401966
2025-06-24	134.49	136.31	132.91	135.98	1140522
2025-06-25	135.98	139.71	134.55	139.42	1669427
2025-06-26	139.84	143.70	139.84	142.31	1341463
2025-06-27	143.15	143.46	140.75	142.41	1922962
2025-06-30	142.80	143.90	142.36	143.21	1028081
2025-07-01	140.75	147.95	140.75	146.61	994230
2025-07-02	147.55	151.00	146.92	150.62	1423729
2025-07-03	150.46	153.30	150.01	152.37	716859
2025-07-07	151.23	152.61	147.49	148.33	1153265
2025-07-08	148.64	150.54	147.07	149.20	916071
2025-07-09	150.77	151.99	148.82	150.92	631338
2025-07-10	150.62	154.26	150.26	151.99	985610
2025-07-11	150.28	151.76	149.61	150.42	661990
2025-07-14	150.29	151.24	148.44	148.69	685339
2025-07-15	150.06	150.06	146.53	146.81	764600
2025-07-16	147.11	147.79	144.62	146.72	755004
2025-07-17	147.65	150.85	147.08	149.74	592626
2025-07-18	150.77	153.89	149.57	153.11	836502
2025-07-21	154.28	154.77	150.20	150.25	861750
2025-07-22	149.00	151.30	148.16	150.29	1179288
2025-07-23	151.54	153.68	150.62	152.92	710424
2025-07-24	152.78	154.47	152.15	153.39	524449
2025-07-25	154.79	157.33	153.20	156.96	823742

Explore More About GNRC

Coins representing dividend payouts and trends

GNRC Dividend History

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

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

GNRC Stock Split History

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

Graph showing historical stock prices and market trends

GNRC Historical Prices

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

Web Analytics