GWRE Historical Prices

Summary

Key Stock Metrics

142.94

(September 5, 2024)

52-Week Low

263.20

(June 4, 2025)

52-Week High

263.20

(June 4, 2025)

All-Time High

211.68

(August 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	19.30	20.00	18.95	19.95	116611
2012-02-03	21.00	21.78	19.70	20.19	698413
2012-02-06	20.26	20.61	19.88	20.12	125578
2012-02-07	20.34	21.04	20.25	20.98	54271
2012-02-08	21.34	22.00	21.00	21.77	131744
2012-02-09	21.75	21.75	21.15	21.74	88082
2012-02-10	21.69	22.71	21.21	22.06	121968
2012-02-13	23.38	23.38	22.60	23.09	121824
2012-02-14	23.24	23.29	22.44	22.60	215584
2012-02-15	22.89	23.01	22.65	22.80	316669
2012-02-16	21.78	22.96	21.78	22.35	102606
2012-02-17	22.50	22.81	22.07	22.11	220373
2012-02-21	22.77	22.98	22.26	22.48	196905
2012-02-22	22.60	25.05	22.30	23.99	290490
2012-02-23	24.09	24.25	23.81	23.95	100072
2012-02-24	24.01	24.07	23.17	23.49	264363
2012-02-27	23.37	23.60	22.79	22.81	110665
2012-02-28	22.88	23.25	22.80	23.01	76578
2012-02-29	23.15	23.15	22.45	22.62	40577
2012-03-01	22.90	23.35	22.58	22.94	273503
2012-03-02	22.93	23.17	22.88	22.95	77498
2012-03-05	22.93	23.29	21.69	21.69	201870
2012-03-06	21.60	22.42	20.04	21.69	335288
2012-03-07	21.91	22.08	21.49	21.84	36434
2012-03-08	21.85	22.20	21.83	22.08	60908
2012-03-09	22.13	22.75	21.89	22.43	112664
2012-03-12	22.49	22.73	22.42	22.73	56179
2012-03-13	22.75	25.65	22.75	25.65	188722
2012-03-14	29.50	32.85	28.40	30.04	821645
2012-03-15	30.00	32.91	30.00	32.35	495943
2012-03-16	32.75	32.75	31.00	32.31	145106
2012-03-19	32.52	33.80	32.35	33.05	120345
2012-03-20	32.70	32.75	31.61	32.68	91003
2012-03-21	32.66	32.80	32.04	32.35	61022
2012-03-22	31.86	32.01	31.15	31.55	65378
2012-03-23	31.69	34.03	31.69	32.89	159561
2012-03-26	33.50	38.13	33.50	35.37	313584
2012-03-27	35.70	35.86	33.88	35.00	170579
2012-03-28	34.99	35.50	32.27	32.70	232185
2012-03-29	32.32	32.64	31.09	31.93	323659
2012-03-30	32.32	32.92	30.60	30.78	1047473
2012-04-02	30.83	30.89	29.40	30.00	548557
2012-04-03	28.13	29.70	27.86	28.02	649356
2012-04-04	27.64	29.36	27.15	29.23	307850
2012-04-05	29.16	31.71	29.05	30.65	252953
2012-04-09	30.06	30.28	29.20	30.24	109467
2012-04-10	30.24	30.69	27.55	27.67	274228
2012-04-11	28.39	28.64	26.70	27.85	150061
2012-04-12	27.91	29.19	27.71	28.45	140213
2012-04-13	28.49	28.55	27.42	27.98	93535
2012-04-16	28.15	28.17	26.70	27.09	166142
2012-04-17	27.21	28.68	26.85	28.49	241832
2012-04-18	28.50	29.70	28.40	29.14	474663
2012-04-19	29.20	29.89	28.54	28.65	4127024
2012-04-20	28.99	29.00	26.96	27.15	508880
2012-04-23	26.76	26.77	25.33	26.41	454765
2012-04-24	26.37	26.70	24.34	25.33	443351
2012-04-25	25.71	26.37	24.87	26.19	543550
2012-04-26	26.29	26.95	25.64	26.14	245564
2012-04-27	26.35	27.02	25.90	26.89	177736
2012-04-30	26.94	27.22	26.64	27.22	111419
2012-05-01	27.14	27.52	26.81	27.05	171014
2012-05-02	26.78	27.72	26.78	27.58	204708
2012-05-03	27.66	27.66	27.07	27.27	123935
2012-05-04	27.12	27.26	26.27	27.05	245724
2012-05-07	27.00	27.47	26.93	27.09	130568
2012-05-08	26.92	26.92	25.37	25.99	149100
2012-05-09	25.57	25.87	24.78	25.17	156507
2012-05-10	25.34	25.92	22.61	23.14	2286308
2012-05-11	23.14	26.00	23.14	25.77	202103
2012-05-14	25.50	27.06	25.08	26.72	280716
2012-05-15	26.63	28.00	26.60	27.11	219929
2012-05-16	27.30	27.65	25.67	25.90	179440
2012-05-17	26.02	26.05	25.21	25.38	123863
2012-05-18	25.32	25.95	24.81	25.45	174820
2012-05-21	25.51	26.26	24.91	26.00	170521
2012-05-22	26.02	27.11	26.00	26.25	105816
2012-05-23	25.91	27.03	25.88	26.92	108926
2012-05-24	27.04	27.04	26.35	26.50	97373
2012-05-25	26.55	26.55	26.00	26.20	82414
2012-05-29	26.54	26.99	26.25	26.66	63869
2012-05-30	26.36	26.36	25.42	25.70	106324
2012-05-31	25.77	26.27	25.05	25.91	228676
2012-06-01	25.04	25.57	24.11	24.19	172034
2012-06-04	24.34	24.48	22.40	23.03	232133
2012-06-05	22.93	24.72	22.68	24.26	362980
2012-06-06	26.20	27.28	22.76	24.07	904002
2012-06-07	24.57	24.65	22.61	22.77	434098
2012-06-08	22.77	24.41	22.51	23.46	370891
2012-06-11	23.89	24.40	23.16	24.22	318271
2012-06-12	24.18	24.35	23.70	24.27	323480
2012-06-13	24.16	25.35	23.95	25.07	357996
2012-06-14	25.00	25.99	24.91	25.84	252160
2012-06-15	26.00	26.97	25.93	26.72	440764
2012-06-18	26.45	27.80	26.26	27.60	203726
2012-06-19	27.81	28.81	27.69	28.76	169861
2012-06-20	28.39	29.50	28.17	29.36	220594
2012-06-21	29.05	29.05	27.51	28.30	401399
2012-06-22	28.46	29.15	28.02	29.12	1633384
2012-06-25	28.67	29.29	28.07	28.75	407914
2012-06-26	28.56	29.18	28.56	29.00	286347
2012-06-27	28.41	29.46	28.41	29.19	262442
2012-06-28	28.88	29.33	26.83	26.89	230089
2012-06-29	27.87	28.19	27.26	28.12	201094
2012-07-02	28.25	28.49	27.62	28.15	202723
2012-07-03	28.03	28.16	27.64	27.78	138125
2012-07-05	27.68	28.28	26.89	27.11	125307
2012-07-06	26.77	27.05	26.44	26.79	157790
2012-07-09	26.73	26.84	24.45	25.28	360201
2012-07-10	25.34	25.56	25.07	25.35	303185
2012-07-11	25.46	25.53	23.96	24.21	195789
2012-07-12	23.97	24.63	23.48	23.66	289201
2012-07-13	23.88	24.91	23.80	24.69	401496
2012-07-16	24.58	25.60	24.40	25.47	128938
2012-07-17	26.00	27.00	25.75	26.88	344424
2012-07-18	26.72	26.99	26.47	26.68	244141
2012-07-19	26.86	28.23	26.85	28.08	334817
2012-07-20	28.15	28.49	27.08	27.68	750948
2012-07-23	26.56	26.66	24.95	25.48	1424239
2012-07-24	25.42	25.50	24.58	25.00	472895
2012-07-25	25.00	25.55	24.44	24.51	606306
2012-07-26	25.15	25.50	24.60	25.14	477285
2012-07-27	25.39	25.89	24.90	25.86	359982
2012-07-30	25.67	25.78	24.70	25.66	423639
2012-07-31	25.33	25.84	24.70	25.66	367027
2012-08-01	25.74	26.47	25.11	25.69	308097
2012-08-02	25.29	26.00	25.26	25.74	190716
2012-08-03	26.16	27.55	25.90	26.92	590699
2012-08-06	26.96	27.27	26.39	26.50	254334
2012-08-07	26.56	26.59	25.87	26.27	349455
2012-08-08	26.01	26.22	25.63	25.74	215085
2012-08-09	25.54	25.85	25.06	25.37	399027
2012-08-10	25.59	25.90	25.05	25.29	270270
2012-08-13	25.29	25.29	24.30	24.81	199623
2012-08-14	24.92	25.00	24.00	24.64	400131
2012-08-15	24.60	25.57	24.56	25.47	627965
2012-08-16	25.50	26.43	25.10	26.37	328427
2012-08-17	26.38	27.00	26.38	26.99	260538
2012-08-20	26.83	26.99	26.12	26.97	221644
2012-08-21	27.00	27.67	26.80	27.67	372616
2012-08-22	27.51	28.05	27.50	27.94	341799
2012-08-23	27.64	27.96	26.85	27.87	400107
2012-08-24	27.46	28.05	27.29	27.64	272130
2012-08-27	27.48	27.97	27.38	27.63	263915
2012-08-28	27.65	28.20	27.50	28.03	569038
2012-08-29	28.14	28.51	27.71	28.38	253491
2012-08-30	28.23	28.41	27.95	28.09	155502
2012-08-31	28.45	28.60	27.97	28.55	181426
2012-09-04	28.44	29.50	27.96	29.35	747341
2012-09-05	32.94	33.15	31.32	32.25	2845810
2012-09-06	32.11	32.38	30.93	31.98	939832
2012-09-07	30.41	31.50	28.04	31.30	1381782
2012-09-10	30.04	30.45	29.08	30.23	1077902
2012-09-11	30.05	30.75	30.01	30.65	491034
2012-09-12	30.66	30.70	29.92	30.14	409477
2012-09-13	30.08	30.91	29.96	30.57	483176
2012-09-14	30.65	30.65	30.18	30.63	400138
2012-09-17	30.52	31.37	30.49	31.26	673465
2012-09-18	31.23	31.31	30.64	31.13	368718
2012-09-19	30.92	31.41	30.70	31.31	428661
2012-09-20	31.04	31.49	30.87	31.30	385227
2012-09-21	31.62	31.62	30.35	31.34	508438
2012-09-24	31.13	31.24	30.82	31.10	348319
2012-09-25	30.60	30.92	29.93	30.11	1227112
2012-09-26	30.17	30.17	29.02	29.59	416487
2012-09-27	29.87	31.00	29.66	30.97	411859
2012-09-28	30.79	31.29	30.53	31.05	597111
2012-10-01	31.24	31.30	30.46	31.17	572388
2012-10-02	31.05	31.27	29.52	30.72	802656
2012-10-03	30.78	31.20	30.64	30.97	301681
2012-10-04	31.23	32.26	30.82	32.15	1073004
2012-10-05	32.00	32.38	31.61	31.87	827924
2012-10-08	31.55	32.00	31.34	31.85	300527
2012-10-09	30.97	31.64	30.59	30.84	739050
2012-10-10	30.00	30.04	29.20	29.96	1112056
2012-10-11	30.39	30.93	29.93	30.24	314109
2012-10-12	30.29	30.58	29.97	30.17	376760
2012-10-15	30.13	31.05	30.10	31.00	602480
2012-10-16	31.06	31.24	30.81	31.00	408251
2012-10-17	31.00	31.00	29.41	29.59	451194
2012-10-18	29.71	29.71	29.03	29.37	340956
2012-10-19	29.20	29.27	28.32	28.70	466720
2012-10-22	28.89	28.99	28.42	28.76	365912
2012-10-23	28.39	30.03	28.08	29.94	747352
2012-10-24	29.95	30.15	29.56	30.06	326461
2012-10-25	30.41	30.41	29.65	29.93	364408
2012-10-26	30.01	30.11	28.73	29.56	400838
2012-10-31	29.82	30.74	29.60	30.64	422895
2012-11-01	30.75	31.84	29.15	31.74	693903
2012-11-02	31.85	31.85	30.02	30.06	238397
2012-11-05	31.32	31.52	30.32	31.40	350228
2012-11-06	31.57	31.62	29.86	29.99	286996
2012-11-07	29.59	29.87	29.01	29.29	372586
2012-11-08	29.12	29.36	28.05	28.68	396844
2012-11-09	28.34	29.44	28.29	28.62	398054
2012-11-12	28.68	29.29	28.40	29.06	192302
2012-11-13	28.82	29.67	28.57	29.24	342512
2012-11-14	29.39	29.82	28.84	29.06	482812
2012-11-15	29.35	29.81	28.96	29.50	463478
2012-11-16	29.41	30.90	29.17	30.87	460469
2012-11-19	31.05	31.16	29.75	30.84	440826
2012-11-20	30.72	30.82	29.86	30.17	1028757
2012-11-21	30.40	30.81	30.01	30.11	323000
2012-11-23	30.32	30.75	30.05	30.40	114331
2012-11-26	30.67	30.67	29.42	29.70	437338
2012-11-27	29.82	30.23	28.00	29.46	846802
2012-11-28	25.48	31.38	25.46	31.28	3465880
2012-11-29	31.42	31.85	29.98	30.80	697088
2012-11-30	29.24	29.99	28.95	29.90	4979794
2012-12-03	30.35	30.35	29.32	29.49	574919
2012-12-04	29.62	29.62	29.25	29.35	496305
2012-12-05	29.45	29.55	28.97	29.03	671744
2012-12-06	28.60	29.04	28.43	28.84	599963
2012-12-07	28.41	29.70	28.32	29.47	787743
2012-12-10	29.30	29.98	28.97	29.79	879653
2012-12-11	29.86	30.55	29.48	30.49	776581
2012-12-12	30.54	30.90	30.22	30.62	458822
2012-12-13	30.57	31.05	30.44	30.93	820663
2012-12-14	30.55	30.98	30.29	30.70	538653
2012-12-17	30.75	31.30	30.39	31.13	651036
2012-12-18	31.20	32.00	30.92	31.85	756777
2012-12-19	31.46	31.76	30.50	30.72	830278
2012-12-20	30.54	30.92	30.13	30.30	769892
2012-12-21	30.03	30.76	29.69	30.72	847799
2012-12-24	30.38	30.38	29.64	30.01	246454
2012-12-26	30.00	30.22	29.27	29.38	237440
2012-12-27	29.33	29.45	28.32	29.03	408228
2012-12-28	29.01	29.28	28.77	29.01	291917
2012-12-31	28.80	29.74	28.48	29.72	468721
2013-01-02	30.40	30.93	30.17	30.85	389576
2013-01-03	30.69	30.90	30.37	30.55	243352
2013-01-04	30.78	31.12	30.50	30.94	264142
2013-01-07	31.00	31.18	30.90	31.03	337780
2013-01-08	31.17	31.17	30.67	30.91	295383
2013-01-09	30.99	31.71	30.78	31.69	345174
2013-01-10	31.20	31.35	30.06	30.93	502109
2013-01-11	30.99	31.95	30.67	31.87	570603
2013-01-14	31.67	32.40	31.51	32.15	753000
2013-01-15	31.83	32.37	31.83	32.28	328756
2013-01-16	32.28	33.73	32.06	33.15	746878
2013-01-17	33.20	33.77	32.64	33.62	408163
2013-01-18	33.45	33.59	33.03	33.16	382409
2013-01-22	32.92	33.11	31.58	32.10	534538
2013-01-23	31.92	33.04	31.91	32.92	393125
2013-01-24	33.01	33.19	32.49	32.97	190960
2013-01-25	33.20	33.55	32.85	33.50	276554
2013-01-28	33.46	34.54	33.34	34.52	550211
2013-01-29	34.23	34.46	33.76	33.89	210177
2013-01-30	33.87	33.96	32.40	32.50	372189
2013-01-31	32.47	33.16	32.33	33.12	177033
2013-02-01	33.24	34.36	33.00	34.34	409370
2013-02-04	33.98	34.04	32.50	32.61	443100
2013-02-05	32.61	32.62	31.31	31.40	809774
2013-02-06	31.40	32.14	31.26	32.14	474737
2013-02-07	32.05	32.33	31.51	32.27	139130
2013-02-08	32.41	32.81	31.90	32.04	225197
2013-02-11	32.07	32.07	31.26	31.80	249101
2013-02-12	31.80	32.48	31.76	32.48	490122
2013-02-13	32.43	32.64	31.82	32.00	211477
2013-02-14	31.83	32.30	31.61	31.96	192794
2013-02-15	32.09	32.79	31.98	32.57	233539
2013-02-19	32.61	33.06	32.46	33.05	278657
2013-02-20	33.01	33.15	32.18	32.22	199802
2013-02-21	32.22	32.22	31.28	31.63	200731
2013-02-22	31.84	32.32	31.67	31.98	154649
2013-02-25	32.21	32.26	30.35	30.88	311025
2013-02-26	31.06	31.65	30.25	31.53	628064
2013-02-27	34.84	38.43	34.78	36.75	4067796
2013-02-28	36.17	36.74	35.43	36.55	910519
2013-03-01	36.12	36.66	35.68	35.87	844424
2013-03-04	35.91	36.79	35.40	36.75	1195357
2013-03-05	36.74	36.90	35.37	36.50	627927
2013-03-06	36.58	37.28	36.52	37.08	692989
2013-03-07	36.93	37.23	36.33	36.96	395070
2013-03-08	37.10	37.10	36.56	36.97	296644
2013-03-11	36.87	37.92	36.72	37.77	665097
2013-03-12	37.81	38.07	36.35	37.99	953463
2013-03-13	37.83	37.99	37.00	37.67	461140
2013-03-14	37.88	37.99	37.45	37.95	228172
2013-03-15	38.00	38.67	37.38	38.10	491915
2013-03-18	37.63	38.11	37.17	37.34	296116
2013-03-19	37.53	37.53	36.32	36.85	291786
2013-03-20	37.04	37.36	36.87	37.15	300039
2013-03-21	36.98	37.72	36.69	37.67	304161
2013-03-22	37.80	37.89	36.26	36.78	671104
2013-03-25	36.99	37.40	36.53	37.03	549913
2013-03-26	37.17	38.18	36.85	38.06	436436
2013-03-27	37.89	38.98	37.81	38.75	595387
2013-03-28	38.92	39.12	38.42	38.44	603462
2013-04-01	38.44	38.53	36.63	37.70	521710
2013-04-02	37.50	37.54	36.94	37.30	229969
2013-04-03	37.28	37.41	36.18	36.48	441754
2013-04-04	36.43	36.82	36.06	36.29	335446
2013-04-05	35.57	36.67	35.51	36.61	501684
2013-04-08	36.64	36.92	36.45	36.67	168090
2013-04-09	36.67	36.70	36.16	36.51	129401
2013-04-10	36.81	37.72	36.75	37.26	358260
2013-04-11	37.11	37.55	36.60	36.61	338067
2013-04-12	36.55	36.84	35.87	36.49	255560
2013-04-15	36.19	36.46	35.07	35.51	313695
2013-04-16	35.92	36.48	35.14	36.42	320955
2013-04-17	36.17	36.61	35.53	36.10	526275
2013-04-18	36.24	38.25	36.17	37.14	785735
2013-04-19	37.31	38.46	37.22	38.42	748301
2013-04-22	38.45	39.27	38.04	38.70	795303
2013-04-23	38.97	39.36	38.72	38.99	448948
2013-04-24	38.97	39.24	38.51	38.96	525238
2013-04-25	38.99	39.97	38.99	39.29	351488
2013-04-26	39.31	39.41	38.60	39.14	268328
2013-04-29	39.43	41.20	39.42	40.70	820950
2013-04-30	40.84	40.90	40.04	40.08	228402
2013-05-01	40.00	40.00	38.54	39.54	313294
2013-05-02	39.95	40.81	39.46	40.53	350460
2013-05-03	41.03	41.80	40.99	41.03	244286
2013-05-06	40.94	41.59	40.89	41.50	338120
2013-05-07	41.64	42.28	41.50	42.28	304030
2013-05-08	42.37	43.23	41.53	43.23	313825
2013-05-09	43.30	43.34	41.73	42.18	481419
2013-05-10	42.13	43.56	41.94	43.56	482700
2013-05-13	43.73	43.73	42.33	42.44	249041
2013-05-14	42.62	43.42	41.89	41.92	394615
2013-05-15	41.92	41.93	41.27	41.37	453501
2013-05-16	41.41	42.00	41.31	41.68	285585
2013-05-17	41.98	42.14	41.33	42.05	328303
2013-05-20	41.93	42.90	41.93	42.40	210208
2013-05-21	42.37	42.64	41.75	41.96	207960
2013-05-22	41.94	42.26	40.03	40.35	468848
2013-05-23	40.14	40.97	40.00	40.64	293029
2013-05-24	40.49	40.68	39.71	40.08	265491
2013-05-28	40.63	41.40	39.64	40.79	921561
2013-05-29	43.40	43.45	40.91	41.53	1558281
2013-05-30	41.54	42.84	40.99	42.56	365635
2013-05-31	41.88	42.00	40.63	40.96	750306
2013-06-03	40.87	40.97	38.86	39.38	539163
2013-06-04	39.32	39.53	38.62	38.90	428887
2013-06-05	38.46	38.70	37.31	38.57	707904
2013-06-06	38.51	38.70	37.88	38.70	450325
2013-06-07	38.77	39.70	38.38	39.50	422482
2013-06-10	39.49	40.77	39.26	40.76	710187
2013-06-11	39.93	40.96	39.24	40.47	613455
2013-06-12	40.04	40.21	38.81	40.10	753892
2013-06-13	40.00	40.58	39.54	40.50	294710
2013-06-14	40.48	40.48	39.89	39.99	296952
2013-06-17	40.30	41.87	40.05	41.87	595761
2013-06-18	41.85	43.09	41.61	42.90	723051
2013-06-19	42.93	43.08	41.89	41.97	451951
2013-06-20	41.09	42.44	38.15	41.01	559473
2013-06-21	41.26	41.38	40.05	40.17	857215
2013-06-24	39.79	42.00	39.68	41.88	694638
2013-06-25	42.16	42.56	41.45	41.59	444558
2013-06-26	41.94	43.10	41.89	42.89	473587
2013-06-27	43.04	43.04	41.82	42.33	489512
2013-06-28	42.10	42.37	41.38	42.05	2109704
2013-07-01	41.96	44.21	41.95	43.76	510621
2013-07-02	43.84	44.45	42.75	43.60	378453
2013-07-03	43.36	44.70	43.09	44.64	202280
2013-07-05	44.75	45.50	43.99	44.45	330822
2013-07-08	44.49	45.58	44.49	44.96	501796
2013-07-09	45.09	45.32	44.29	44.44	405228
2013-07-10	44.54	44.84	43.57	43.98	490454
2013-07-11	44.59	44.64	43.95	44.30	567730
2013-07-12	44.25	44.91	44.00	44.51	575288
2013-07-15	44.41	45.62	44.01	45.47	462487
2013-07-16	45.40	45.73	44.34	44.75	428035
2013-07-17	44.61	45.10	44.47	44.82	291419
2013-07-18	44.64	45.06	44.44	44.81	301730
2013-07-19	44.60	44.76	44.22	44.58	241264
2013-07-22	44.50	44.78	44.12	44.63	233670
2013-07-23	44.63	45.00	44.27	44.32	185796
2013-07-24	44.64	44.68	43.34	43.38	384743
2013-07-25	43.28	44.31	43.23	43.99	457164
2013-07-26	43.60	43.73	42.59	42.90	446523
2013-07-29	42.84	43.08	42.50	42.58	149152
2013-07-30	42.75	42.86	41.96	42.04	242887
2013-07-31	42.27	44.06	42.00	43.76	351888
2013-08-01	44.24	44.65	43.38	43.45	373313
2013-08-02	43.40	43.81	43.40	43.71	317947
2013-08-05	43.75	44.33	43.42	43.72	152319
2013-08-06	43.51	43.71	42.76	43.12	239189
2013-08-07	43.08	43.39	42.56	43.02	180650
2013-08-08	43.29	43.88	42.89	43.79	168516
2013-08-09	43.80	43.98	43.31	43.67	466922
2013-08-12	43.30	44.27	43.23	43.93	124612
2013-08-13	43.99	43.99	43.24	43.71	199111
2013-08-14	43.84	44.84	43.61	44.04	170281
2013-08-15	43.57	43.63	42.85	42.92	161597
2013-08-16	42.66	43.65	42.33	43.29	230454
2013-08-19	43.22	43.84	42.76	42.80	198013
2013-08-20	42.74	44.15	42.52	44.00	215083
2013-08-21	43.81	44.88	43.65	43.80	431670
2013-08-22	44.06	45.10	44.02	44.82	302841
2013-08-23	44.83	45.16	44.26	44.34	156448
2013-08-26	44.48	45.33	44.08	44.86	139252
2013-08-27	44.44	44.44	43.91	44.10	281460
2013-08-28	44.11	44.51	43.91	44.32	211909
2013-08-29	44.30	46.26	44.30	46.22	329570
2013-08-30	46.17	46.33	45.59	45.96	309358
2013-09-03	46.50	47.43	45.96	46.48	994254
2013-09-04	43.85	45.25	42.80	43.07	3281640
2013-09-05	43.25	43.72	42.59	43.19	790268
2013-09-06	43.13	46.19	42.97	46.00	832972
2013-09-09	46.20	47.73	45.87	47.48	704927
2013-09-10	47.50	47.54	46.55	47.14	419915
2013-09-11	46.93	47.37	46.53	47.01	288526
2013-09-12	46.86	47.14	46.66	46.76	436660
2013-09-13	47.05	47.20	46.28	46.77	434942
2013-09-16	47.12	47.34	46.83	46.95	325823
2013-09-17	46.86	49.00	46.60	48.06	682131
2013-09-18	47.88	48.53	47.35	48.46	717175
2013-09-19	48.00	48.35	47.41	47.63	449546
2013-09-20	47.93	48.62	47.88	48.55	1185127
2013-09-23	48.43	49.13	47.58	48.86	756697
2013-09-24	48.64	49.14	48.17	48.23	320773
2013-09-25	48.16	48.47	47.81	48.27	263748
2013-09-26	48.12	48.60	47.64	47.71	345431
2013-09-27	47.33	47.70	46.73	46.90	434149
2013-09-30	46.49	47.29	46.27	47.11	334466
2013-10-01	46.96	47.70	46.58	47.62	341247
2013-10-02	47.06	48.27	47.06	48.01	291184
2013-10-03	48.05	48.53	47.64	48.44	289846
2013-10-04	48.32	48.94	48.10	48.41	280688
2013-10-07	47.83	47.92	46.58	46.63	229666
2013-10-08	46.56	46.82	44.50	45.20	467483
2013-10-09	45.47	46.19	44.68	45.59	289718
2013-10-10	44.76	45.99	44.76	45.83	842121
2013-10-11	45.43	46.08	45.43	46.02	541226
2013-10-14	45.88	46.65	45.21	46.61	342754
2013-10-15	46.50	46.69	45.81	45.88	412606
2013-10-16	46.01	47.45	45.60	46.96	570375
2013-10-17	46.92	48.11	46.67	48.05	479153
2013-10-18	48.58	48.82	47.70	48.78	509237
2013-10-21	48.86	49.54	48.11	49.51	405741
2013-10-22	48.75	50.41	48.75	49.24	885744
2013-10-23	48.26	48.60	46.23	47.15	6438248
2013-10-24	47.33	48.08	47.15	48.06	956096
2013-10-25	48.41	49.06	48.19	48.73	1030463
2013-10-28	48.72	50.05	48.45	50.02	1026137
2013-10-29	50.28	51.16	49.97	51.01	692027
2013-10-30	51.14	51.68	50.64	50.74	590061
2013-10-31	50.65	51.14	50.22	50.72	1003460
2013-11-01	50.53	50.72	48.47	49.33	892347
2013-11-04	49.72	49.72	48.77	48.85	502388
2013-11-05	48.41	48.66	47.62	48.09	637304
2013-11-06	48.40	48.86	47.35	47.42	364066
2013-11-07	47.40	47.59	45.81	45.96	515984
2013-11-08	45.92	46.64	45.82	46.40	306537
2013-11-11	46.43	46.67	45.92	46.48	292510
2013-11-12	46.45	46.64	45.89	46.64	427850
2013-11-13	46.50	47.29	46.49	47.00	277909
2013-11-14	47.03	47.16	46.28	46.95	321333
2013-11-15	46.92	47.57	46.92	47.57	235567
2013-11-18	47.61	47.99	46.80	47.04	365110
2013-11-19	47.86	47.86	45.94	46.00	505146
2013-11-20	46.05	46.23	45.29	45.45	340708
2013-11-21	45.75	45.75	45.19	45.70	487767
2013-11-22	45.85	47.42	45.71	47.29	399036
2013-11-25	47.28	47.43	44.62	44.76	610208
2013-11-26	44.70	47.13	44.17	46.67	635249
2013-11-27	46.60	47.06	46.37	47.03	298032
2013-11-29	47.32	47.81	47.09	47.73	225551
2013-12-02	47.61	47.61	46.25	46.40	613778
2013-12-03	46.25	46.26	44.90	44.98	1018511
2013-12-04	47.48	49.71	46.40	47.13	1640142
2013-12-05	47.22	47.31	45.48	45.80	707440
2013-12-06	46.60	47.36	45.18	47.04	805539
2013-12-09	46.94	47.03	45.94	46.01	332931
2013-12-10	45.80	45.91	44.82	44.95	700554
2013-12-11	45.00	45.00	43.61	43.83	605682
2013-12-12	43.74	44.52	43.34	44.52	522802
2013-12-13	44.57	45.26	44.30	45.21	440688
2013-12-16	45.10	45.67	44.91	45.07	435619
2013-12-17	45.18	45.32	44.67	44.94	272520
2013-12-18	44.85	45.84	44.55	45.80	436861
2013-12-19	45.32	46.36	45.10	46.30	525718
2013-12-20	46.54	48.60	46.22	48.31	1021244
2013-12-23	48.19	48.61	47.78	48.13	366770
2013-12-24	48.04	48.48	47.98	48.27	108649
2013-12-26	48.36	48.83	48.14	48.64	234806
2013-12-27	48.86	48.86	48.33	48.53	139970
2013-12-30	48.35	49.03	48.31	48.92	227258
2013-12-31	48.86	49.23	48.72	49.07	300203
2014-01-02	48.82	48.82	47.63	48.14	455692
2014-01-03	47.99	48.53	47.74	48.49	289162
2014-01-06	48.67	48.69	47.79	48.10	270356
2014-01-07	48.00	48.60	47.94	48.42	409464
2014-01-08	48.40	49.98	48.26	49.72	422507
2014-01-09	49.71	49.99	48.15	48.52	345239
2014-01-10	48.56	48.96	48.00	48.80	547539
2014-01-13	48.37	48.73	47.20	47.64	431776
2014-01-14	47.84	48.84	47.28	48.51	477257
2014-01-15	48.52	49.50	48.34	49.37	367797
2014-01-16	49.41	49.84	49.08	49.51	234132
2014-01-17	49.39	50.90	49.39	50.66	592407
2014-01-21	51.00	51.00	49.53	49.77	285921
2014-01-22	49.94	50.12	49.52	49.59	227477
2014-01-23	49.46	49.59	48.75	49.52	231570
2014-01-24	49.11	49.27	47.87	48.27	372407
2014-01-27	48.21	48.21	46.90	47.20	331109
2014-01-28	47.19	47.96	47.01	47.79	277403
2014-01-29	47.47	47.65	46.67	46.82	311309
2014-01-30	47.36	48.82	46.85	48.36	384271
2014-01-31	47.41	48.34	47.16	47.21	369210
2014-02-03	47.10	47.65	44.34	45.11	601016
2014-02-04	45.24	45.74	44.73	45.22	440558
2014-02-05	44.99	45.78	43.95	45.70	384903
2014-02-06	46.06	46.69	45.74	46.63	365776
2014-02-07	46.79	48.09	46.56	47.51	310169
2014-02-10	47.69	48.20	47.13	47.55	281667
2014-02-11	47.56	47.95	47.18	47.50	187482
2014-02-12	47.81	48.31	47.50	47.79	543623
2014-02-13	47.34	49.90	47.19	49.80	432747
2014-02-14	49.79	50.03	49.30	50.01	412154
2014-02-18	49.95	50.97	49.77	50.62	372369
2014-02-19	50.37	51.13	50.04	50.56	313178
2014-02-20	50.41	51.50	50.10	51.38	397369
2014-02-21	51.57	51.89	50.99	51.45	252157
2014-02-24	51.37	53.02	51.25	52.81	307377
2014-02-25	53.03	53.29	52.60	52.81	286869
2014-02-26	53.00	53.50	52.43	53.06	295007
2014-02-27	52.86	53.98	52.74	53.97	223880
2014-02-28	54.00	54.64	52.94	53.61	392701
2014-03-03	52.92	53.36	52.26	53.16	599236
2014-03-04	56.00	58.00	55.53	57.38	1799643
2014-03-05	57.32	57.38	55.62	55.99	401912
2014-03-06	55.96	56.30	54.61	55.27	531709
2014-03-07	55.40	55.40	53.70	54.54	536110
2014-03-10	54.58	54.58	52.78	53.15	421426
2014-03-11	53.06	53.67	52.33	52.47	371508
2014-03-12	52.31	52.92	51.50	52.92	395270
2014-03-13	53.01	53.25	51.57	52.34	448012
2014-03-14	52.14	52.90	52.00	52.27	234102
2014-03-17	52.40	53.15	52.23	53.09	260378
2014-03-18	53.20	55.00	52.85	54.23	413892
2014-03-19	54.27	54.27	52.33	52.72	274604
2014-03-20	52.26	52.71	51.66	52.32	355743
2014-03-21	52.44	52.76	50.10	50.13	600843
2014-03-24	50.23	50.34	47.87	49.46	516308
2014-03-25	49.71	50.47	49.02	49.40	303984
2014-03-26	49.93	50.04	48.22	48.33	345150
2014-03-27	48.32	48.87	47.57	48.22	373764
2014-03-28	48.28	49.10	47.86	48.20	321526
2014-03-31	48.54	49.25	47.95	49.05	260774
2014-04-01	49.06	50.53	48.94	50.49	458361
2014-04-02	50.53	50.87	50.09	50.67	468573
2014-04-03	50.72	50.80	48.53	48.59	429545
2014-04-04	49.23	49.36	45.65	45.89	779846
2014-04-07	45.52	45.52	41.87	43.46	1588631
2014-04-08	43.67	44.18	42.65	43.25	846610
2014-04-09	43.61	46.07	43.09	45.99	825557
2014-04-10	45.79	45.97	41.01	42.26	1076195
2014-04-11	41.37	42.01	39.83	40.55	1249128
2014-04-14	41.17	41.35	39.50	40.48	1119031
2014-04-15	40.53	41.19	39.69	40.46	1329555
2014-04-16	40.85	42.22	40.49	42.20	889717
2014-04-17	42.09	43.26	41.78	42.98	818408
2014-04-21	43.10	43.26	42.23	42.48	745633
2014-04-22	42.50	43.30	42.49	42.88	769977
2014-04-23	42.62	42.86	41.14	41.15	1090592
2014-04-24	41.54	41.61	39.97	40.31	683400
2014-04-25	40.01	40.24	38.49	38.90	1352890
2014-04-28	39.23	39.32	35.98	37.42	1273541
2014-04-29	37.75	38.34	36.90	37.56	847322
2014-04-30	37.42	37.89	36.75	37.76	728056
2014-05-01	37.74	39.91	37.43	39.04	997440
2014-05-02	39.32	39.71	38.93	38.99	414271
2014-05-05	38.49	38.99	38.12	38.76	460138
2014-05-06	38.53	39.42	38.05	38.14	810801
2014-05-07	38.18	38.18	35.57	37.06	1166122
2014-05-08	36.90	37.40	36.30	36.40	1069762
2014-05-09	36.17	36.66	34.46	34.85	1436399
2014-05-12	34.95	35.98	34.35	35.86	1025793
2014-05-13	35.89	36.22	35.19	35.28	745867
2014-05-14	35.27	35.87	35.00	35.26	651431
2014-05-15	34.99	35.46	33.66	35.35	838562
2014-05-16	35.39	36.00	34.96	35.89	860440
2014-05-19	35.77	37.84	35.68	37.57	1148094
2014-05-20	37.38	37.70	36.49	37.45	887806
2014-05-21	37.69	38.13	37.08	37.49	532002
2014-05-22	37.43	38.71	37.17	38.32	973298
2014-05-23	38.24	38.60	37.80	38.57	318532
2014-05-27	40.17	40.74	39.67	39.80	1023150
2014-05-28	39.68	39.68	38.80	39.18	490656
2014-05-29	39.18	39.46	38.82	39.14	506539
2014-05-30	39.22	39.22	37.43	37.77	768177
2014-06-02	37.79	38.04	35.87	36.91	1454015
2014-06-03	36.99	40.95	36.00	37.07	3252228
2014-06-04	36.99	37.50	36.37	36.54	1480527
2014-06-05	36.70	37.92	36.42	37.75	1100246
2014-06-06	38.06	38.61	37.98	38.43	657348
2014-06-09	38.26	39.21	38.02	38.47	967759
2014-06-10	38.55	39.32	38.07	38.37	602848
2014-06-11	38.13	38.75	37.96	38.44	483871
2014-06-12	38.38	38.76	37.77	38.26	348160
2014-06-13	38.37	38.49	37.56	38.16	796629
2014-06-16	38.15	39.81	38.06	39.42	761929
2014-06-17	39.46	39.85	38.99	39.59	1049924
2014-06-18	39.48	39.48	38.43	38.86	901899
2014-06-19	38.99	39.19	38.61	39.16	862456
2014-06-20	39.20	39.50	39.01	39.50	806292
2014-06-23	39.50	39.86	39.23	39.38	484930
2014-06-24	39.42	40.51	39.27	39.47	719228
2014-06-25	39.21	39.93	39.10	39.91	422202
2014-06-26	39.99	40.39	39.88	40.26	497262
2014-06-27	40.11	41.00	40.11	40.69	2129588
2014-06-30	40.56	40.85	40.41	40.66	842519
2014-07-01	40.89	41.37	40.10	40.44	786335
2014-07-02	40.37	40.58	39.96	40.18	384770
2014-07-03	40.32	40.49	40.06	40.49	174185
2014-07-07	40.22	40.22	38.67	38.76	615565
2014-07-08	38.54	38.71	37.52	38.03	871339
2014-07-09	38.08	38.63	38.08	38.17	501028
2014-07-10	37.13	38.36	37.05	38.03	518822
2014-07-11	37.90	38.25	37.56	37.60	362292
2014-07-14	38.09	38.20	37.49	37.62	283345
2014-07-15	37.60	37.65	36.40	37.09	596552
2014-07-16	37.34	37.96	37.01	37.66	574595
2014-07-17	37.23	37.78	37.15	37.37	726244
2014-07-18	37.45	38.16	37.45	37.78	572169
2014-07-21	37.54	37.97	37.37	37.79	252037
2014-07-22	38.11	38.72	38.04	38.50	509855
2014-07-23	38.55	38.60	37.84	38.03	882093
2014-07-24	38.12	39.52	38.04	39.25	651420
2014-07-25	38.83	39.10	38.81	39.05	345017
2014-07-28	39.10	39.27	38.65	39.03	398712
2014-07-29	39.09	39.89	38.94	39.30	330274
2014-07-30	39.60	42.21	39.56	41.98	883707
2014-07-31	41.29	41.58	40.45	40.50	526729
2014-08-01	40.38	40.49	39.28	39.76	461802
2014-08-04	39.92	40.45	39.45	40.41	351128
2014-08-05	40.15	40.91	39.86	40.34	443013
2014-08-06	39.89	40.93	39.80	40.76	269942
2014-08-07	41.03	41.23	40.52	41.21	322508
2014-08-08	41.19	42.44	41.12	42.26	530812
2014-08-11	42.39	42.92	41.93	42.90	277099
2014-08-12	43.00	43.38	42.63	43.37	579547
2014-08-13	43.50	43.81	43.10	43.11	365213
2014-08-14	43.05	43.38	42.79	43.10	202706
2014-08-15	43.58	43.58	41.94	42.90	348499
2014-08-18	43.49	43.83	43.20	43.65	269808
2014-08-19	43.64	44.06	43.36	43.99	462446
2014-08-20	43.76	44.27	43.56	43.96	237684
2014-08-21	43.86	44.31	43.60	44.21	219427
2014-08-22	44.04	44.96	43.83	44.55	254711
2014-08-25	45.00	45.21	44.72	45.20	378287
2014-08-26	45.21	46.00	44.84	45.83	499906
2014-08-27	45.80	45.97	44.94	45.05	346842
2014-08-28	44.65	44.92	44.35	44.85	388640
2014-08-29	44.96	45.84	44.86	45.55	321590
2014-09-02	45.78	46.23	45.22	45.82	1344898
2014-09-03	43.45	46.99	43.17	45.66	2754873
2014-09-04	45.71	46.21	45.25	45.27	767656
2014-09-05	45.00	45.92	44.44	45.81	473202
2014-09-08	45.72	46.22	45.53	46.09	284236
2014-09-09	45.93	46.00	45.25	45.38	499459
2014-09-10	45.30	46.04	45.28	45.80	309856
2014-09-11	45.56	46.95	45.52	46.75	478546
2014-09-12	46.74	46.74	45.76	45.98	294076
2014-09-15	45.98	45.98	44.44	44.61	402547
2014-09-16	44.33	44.33	43.38	43.92	649331
2014-09-17	43.91	45.42	43.91	44.87	411692
2014-09-18	45.00	45.60	44.66	44.93	464698
2014-09-19	44.99	45.32	43.51	43.88	766189
2014-09-22	43.64	43.87	43.35	43.71	518168
2014-09-23	43.42	43.98	43.37	43.74	533045
2014-09-24	43.80	45.42	43.58	45.09	728240
2014-09-25	44.88	45.05	44.40	44.73	691323
2014-09-26	44.86	45.17	44.53	45.03	307961
2014-09-29	44.51	45.56	44.50	45.32	339470
2014-09-30	45.39	45.39	44.32	44.34	516395
2014-10-01	44.30	44.43	43.30	43.57	437688
2014-10-02	43.59	45.16	43.39	45.14	413651
2014-10-03	45.55	47.19	45.34	46.75	599113
2014-10-06	46.77	47.31	46.47	46.48	443980
2014-10-07	46.05	46.67	45.83	46.25	388039
2014-10-08	46.25	47.10	45.46	46.97	609392
2014-10-09	46.99	47.67	45.84	45.85	542872
2014-10-10	45.53	46.46	44.81	44.81	410582
2014-10-13	44.81	45.92	43.93	44.74	324710
2014-10-14	45.16	46.76	45.16	45.78	429706
2014-10-15	45.15	47.39	44.64	47.10	806978
2014-10-16	46.42	49.49	46.23	47.48	1118865
2014-10-17	48.14	49.09	47.34	47.90	646878
2014-10-20	47.59	47.97	46.66	47.55	497639
2014-10-21	47.69	48.05	47.20	48.00	348712
2014-10-22	47.99	48.51	46.94	46.98	486973
2014-10-23	47.58	48.29	47.01	47.84	274912
2014-10-24	47.76	48.08	47.61	48.06	286421
2014-10-27	47.80	48.57	47.58	48.47	327427
2014-10-28	48.63	49.85	48.63	49.62	424181
2014-10-29	49.50	49.78	49.03	49.33	366781
2014-10-30	49.05	50.21	48.95	50.14	360593
2014-10-31	51.01	51.05	49.48	49.94	649466
2014-11-03	49.95	50.43	49.28	49.50	428484
2014-11-04	50.06	50.58	49.30	50.45	580033
2014-11-05	50.64	50.85	49.86	50.37	286514
2014-11-06	50.18	51.27	50.18	50.87	460691
2014-11-07	50.79	51.92	50.42	51.88	530976
2014-11-10	51.83	52.06	51.35	52.04	362189
2014-11-11	51.97	52.82	51.55	52.62	296337
2014-11-12	52.43	52.80	52.03	52.73	296260
2014-11-13	52.84	53.43	52.40	52.42	64223
2014-11-14	51.85	51.85	51.05	51.12	577944
2014-11-17	50.97	51.37	49.83	50.18	369317
2014-11-18	50.29	50.95	49.90	50.08	300108
2014-11-19	50.08	50.08	49.00	49.30	315048
2014-11-20	48.99	49.65	48.71	49.39	258458
2014-11-21	50.06	50.19	49.30	49.60	283516
2014-11-24	49.68	50.20	49.33	50.11	333045
2014-11-25	50.19	50.39	49.43	50.10	353158
2014-11-26	50.02	51.27	49.81	51.13	222794
2014-11-28	51.29	51.94	50.42	50.47	297962
2014-12-01	50.40	51.03	49.70	50.46	558790
2014-12-02	50.64	51.04	49.73	50.40	491773
2014-12-03	51.51	52.78	47.66	50.73	1107479
2014-12-04	50.89	51.41	50.31	50.73	369645
2014-12-05	50.56	50.94	49.97	50.69	504288
2014-12-08	50.63	51.28	48.98	48.98	467598
2014-12-09	48.40	50.35	47.78	50.02	534491
2014-12-10	49.92	50.41	48.43	48.51	439269
2014-12-11	48.67	49.41	47.84	47.87	411097
2014-12-12	47.23	48.49	46.93	47.11	390053
2014-12-15	47.48	47.91	46.23	47.55	447451
2014-12-16	47.32	48.61	47.32	48.06	408784
2014-12-17	48.07	49.43	47.83	49.35	478593
2014-12-18	49.40	50.19	48.91	50.19	409327
2014-12-19	50.07	51.05	49.92	50.32	658195
2014-12-22	50.22	50.80	50.00	50.76	244649
2014-12-23	50.91	51.52	50.74	51.26	239385
2014-12-24	51.31	51.89	51.27	51.54	148701
2014-12-26	51.85	52.02	51.38	52.00	225188
2014-12-29	51.84	52.27	51.19	52.15	433333
2014-12-30	51.85	52.38	50.73	51.63	249660
2014-12-31	51.63	52.09	50.55	50.63	314613
2015-01-02	50.98	51.64	49.32	49.97	293984
2015-01-05	49.47	49.81	48.35	48.81	307230
2015-01-06	48.81	49.34	47.49	48.28	414395
2015-01-07	48.62	48.96	48.03	48.53	234445
2015-01-08	48.80	49.97	48.60	49.65	338233
2015-01-09	49.54	49.70	48.75	49.09	287266
2015-01-12	49.24	49.35	47.65	47.80	350322
2015-01-13	48.39	49.39	46.98	47.74	399039
2015-01-14	47.31	48.16	47.14	47.58	237530
2015-01-15	47.65	47.81	45.54	45.60	395231
2015-01-16	45.33	48.11	45.33	47.61	440532
2015-01-20	47.65	49.11	47.18	48.67	395298
2015-01-21	48.55	49.27	48.02	48.89	230925
2015-01-22	49.37	50.40	48.27	50.37	344605
2015-01-23	50.26	51.56	50.19	50.80	248186
2015-01-26	50.69	51.49	49.76	51.45	280754
2015-01-27	50.73	51.13	49.93	50.54	266863
2015-01-28	50.79	51.60	49.82	50.22	265687
2015-01-29	50.30	50.99	49.69	50.96	279626
2015-01-30	50.48	50.89	49.79	50.10	352158
2015-02-02	50.29	51.00	48.93	50.99	403422
2015-02-03	50.93	51.73	50.80	51.66	391327
2015-02-04	51.31	52.13	51.11	51.80	155527
2015-02-05	52.13	53.55	51.73	53.28	316660
2015-02-06	53.39	53.42	52.69	52.98	223892
2015-02-09	52.73	53.12	52.19	52.39	171231
2015-02-10	52.82	53.50	52.09	53.18	204493
2015-02-11	53.21	53.40	52.15	52.53	339769
2015-02-12	52.73	54.51	52.47	54.39	320851
2015-02-13	54.53	54.83	53.58	54.81	356586
2015-02-17	54.56	55.04	53.67	55.03	326157
2015-02-18	54.81	55.04	54.62	55.01	207202
2015-02-19	54.76	55.59	54.33	54.96	316616
2015-02-20	54.98	55.40	54.57	55.11	342991
2015-02-23	54.90	55.18	54.21	55.06	215736
2015-02-24	55.16	55.44	54.40	54.50	334609
2015-02-25	54.38	54.77	54.12	54.34	415285
2015-02-26	54.45	55.77	54.44	54.89	341615
2015-02-27	54.95	55.76	54.90	55.66	623395
2015-03-02	55.76	55.76	54.45	54.73	645504
2015-03-03	54.46	54.87	52.00	54.10	818381
2015-03-04	53.84	53.98	52.85	53.37	241892
2015-03-05	53.20	53.54	52.52	53.04	372879
2015-03-06	52.53	53.50	52.49	52.98	367979
2015-03-09	52.97	52.98	52.22	52.25	262541
2015-03-10	51.82	51.99	50.92	51.20	270672
2015-03-11	51.10	51.31	49.30	49.61	459428
2015-03-12	49.97	51.38	49.56	51.35	535092
2015-03-13	51.34	52.33	51.01	52.23	423947
2015-03-16	52.50	52.89	51.65	52.87	416734
2015-03-17	52.58	52.94	52.23	52.60	180679
2015-03-18	52.33	53.37	51.90	53.16	490258
2015-03-19	53.08	53.59	52.28	52.81	258800
2015-03-20	53.15	53.75	52.75	53.65	464148
2015-03-23	53.65	53.65	52.38	52.50	458155
2015-03-24	52.57	52.57	51.54	51.59	261537
2015-03-25	51.75	51.76	50.37	50.51	353134
2015-03-26	50.50	51.30	49.85	51.20	275771
2015-03-27	51.30	52.72	51.10	52.56	315989
2015-03-30	52.64	53.37	52.45	53.26	312692
2015-03-31	52.91	53.17	52.44	52.61	258261
2015-04-01	52.66	52.91	51.81	52.47	252248
2015-04-02	52.50	53.12	52.25	52.53	157679
2015-04-06	52.04	53.35	51.98	52.74	156955
2015-04-07	52.80	53.40	52.45	52.66	236839
2015-04-08	52.84	53.67	52.59	53.65	255048
2015-04-09	53.50	54.00	53.19	53.97	186270
2015-04-10	54.00	54.15	53.76	53.99	244710
2015-04-13	53.95	54.43	53.39	53.50	268641
2015-04-14	53.38	53.75	52.83	53.32	193270
2015-04-15	53.27	53.41	52.72	53.19	425484
2015-04-16	53.14	53.35	52.49	52.53	462862
2015-04-17	51.73	52.02	51.28	51.42	455849
2015-04-20	51.95	52.45	51.82	52.32	298453
2015-04-21	52.62	52.81	52.30	52.55	107308
2015-04-22	52.52	52.71	51.59	52.25	139284
2015-04-23	52.00	52.71	51.67	52.30	154918
2015-04-24	52.36	52.59	51.75	52.44	189224
2015-04-27	52.52	53.27	51.76	51.92	229898
2015-04-28	52.04	52.83	51.41	51.56	427964
2015-04-29	51.44	52.30	51.16	51.73	290661
2015-04-30	51.40	51.79	49.56	49.95	414644
2015-05-01	49.94	50.64	49.84	50.15	242815
2015-05-04	50.16	51.11	50.16	50.47	297151
2015-05-05	50.26	51.49	50.22	51.38	397313
2015-05-06	51.50	52.26	51.28	52.24	419865
2015-05-07	52.13	52.66	51.81	51.97	319985
2015-05-08	52.43	52.50	51.72	52.07	212336
2015-05-11	52.08	53.00	51.80	52.40	198092
2015-05-12	52.05	52.28	50.85	51.57	221069
2015-05-13	51.74	52.03	51.41	51.85	203908
2015-05-14	52.00	52.00	49.12	50.01	1119479
2015-05-15	50.08	50.08	48.77	49.33	356702
2015-05-18	49.16	50.01	48.86	49.98	398037
2015-05-19	49.91	50.66	49.69	50.32	302677
2015-05-20	50.51	50.51	49.80	49.97	206412
2015-05-21	50.02	50.39	49.65	49.92	355810
2015-05-22	49.96	50.68	49.81	50.30	244494
2015-05-26	49.99	50.01	49.23	49.35	300339
2015-05-27	49.31	50.19	48.70	49.82	472886
2015-05-28	49.82	50.01	49.07	49.72	448727
2015-05-29	49.52	49.52	48.28	48.45	519683
2015-06-01	48.73	49.05	47.80	48.12	568548
2015-06-02	47.76	48.10	47.35	47.40	734073
2015-06-03	47.00	53.22	46.92	52.98	1266169
2015-06-04	52.76	52.91	51.07	51.16	506126
2015-06-05	51.15	51.48	50.69	51.24	303321
2015-06-08	51.24	51.33	50.26	50.37	262255
2015-06-09	50.42	50.99	49.92	50.49	235429
2015-06-10	50.75	51.64	50.49	51.01	362043
2015-06-11	51.34	51.35	50.59	50.79	132906
2015-06-12	50.58	50.76	50.41	50.67	276722
2015-06-15	51.17	51.17	50.05	50.42	328473
2015-06-16	50.21	51.21	50.06	51.04	341592
2015-06-17	51.09	51.44	50.40	50.47	447790
2015-06-18	50.42	51.00	50.00	50.82	398999
2015-06-19	50.85	51.22	50.36	51.14	360920
2015-06-22	51.25	51.84	51.01	51.74	307941
2015-06-23	51.85	53.31	51.56	53.19	621188
2015-06-24	52.97	53.23	52.73	53.05	527627
2015-06-25	53.30	53.86	53.05	53.77	384641
2015-06-26	53.77	54.64	53.65	54.61	724898
2015-06-29	53.34	54.15	52.87	52.92	587302
2015-06-30	53.00	53.13	52.67	52.93	472701
2015-07-01	53.43	53.64	52.91	53.21	286228
2015-07-02	53.42	53.42	52.70	53.12	265176
2015-07-06	52.53	53.78	52.51	53.22	304706
2015-07-07	53.14	54.34	52.71	54.23	412655
2015-07-08	53.95	54.37	53.42	53.86	335828
2015-07-09	54.49	57.25	54.26	56.29	724771
2015-07-10	56.95	57.05	55.50	56.24	379710
2015-07-13	56.22	57.00	56.22	56.50	554819
2015-07-14	56.50	56.87	56.11	56.64	336094
2015-07-15	56.68	56.85	56.17	56.33	358971
2015-07-16	56.51	56.57	56.32	56.43	473864
2015-07-17	56.49	57.89	55.64	56.72	300707
2015-07-20	56.92	58.18	56.71	57.94	455988
2015-07-21	57.83	58.17	56.93	57.41	288272
2015-07-22	57.20	58.06	56.98	57.48	211176
2015-07-23	58.22	60.86	58.22	60.08	1014550
2015-07-24	59.95	60.42	58.76	59.36	368148
2015-07-27	58.87	59.74	58.19	59.03	427371
2015-07-28	59.23	59.65	58.27	59.54	455096
2015-07-29	59.36	59.59	58.27	59.31	216562
2015-07-30	58.98	59.63	58.32	59.29	149050
2015-07-31	59.29	59.82	58.86	59.05	306086
2015-08-03	59.13	59.24	58.04	58.49	255360
2015-08-04	58.64	58.88	58.19	58.32	228741
2015-08-05	58.71	59.59	58.42	58.88	343146
2015-08-06	58.94	59.11	56.95	57.71	244615
2015-08-07	57.27	57.77	56.81	57.49	344084
2015-08-10	57.91	58.62	57.49	58.55	289411
2015-08-11	57.95	58.65	57.04	57.39	165821
2015-08-12	56.80	57.47	56.07	57.17	229852
2015-08-13	57.21	57.48	56.34	56.50	180850
2015-08-14	56.35	58.28	56.34	57.90	233918
2015-08-17	57.48	58.56	57.20	58.52	173228
2015-08-18	58.43	59.28	57.77	57.96	186463
2015-08-19	57.79	58.26	56.70	57.46	231046
2015-08-20	57.12	57.70	55.34	55.35	301983
2015-08-21	54.65	55.72	53.34	54.65	425762
2015-08-24	51.79	54.46	51.38	52.36	553209
2015-08-25	53.93	54.09	51.84	52.15	432168
2015-08-26	53.13	53.67	50.56	52.72	580993
2015-08-27	53.28	54.56	52.78	53.93	479127
2015-08-28	53.76	54.17	53.35	53.86	331726
2015-08-31	54.15	57.60	54.08	55.91	1053309
2015-09-01	54.96	56.16	54.33	54.64	642469
2015-09-02	53.00	55.30	53.00	54.69	1535065
2015-09-03	54.67	55.40	53.97	54.00	521759
2015-09-04	53.78	54.33	53.53	53.73	480481
2015-09-08	54.38	54.90	53.79	54.48	432688
2015-09-09	54.50	54.99	52.45	52.72	612033
2015-09-10	52.91	53.28	52.15	52.77	335948
2015-09-11	52.59	52.84	51.54	52.30	339606
2015-09-14	52.51	52.57	51.46	51.78	241725
2015-09-15	51.82	52.66	51.67	52.56	318794
2015-09-16	52.54	52.69	52.01	52.44	312035
2015-09-17	52.01	52.40	51.37	51.98	413207
2015-09-18	51.19	52.39	50.97	51.85	546934
2015-09-21	52.05	52.97	51.51	52.23	241605
2015-09-22	51.66	52.20	51.47	52.01	282679
2015-09-23	52.00	53.21	51.15	53.10	556364
2015-09-24	52.75	52.84	51.58	52.19	377755
2015-09-25	52.60	53.10	51.73	52.01	433694
2015-09-28	51.93	52.00	50.51	50.68	353244
2015-09-29	50.76	51.41	50.21	51.35	429604
2015-09-30	51.66	52.76	51.26	52.58	524049
2015-10-01	52.58	52.83	51.56	52.67	295653
2015-10-02	52.06	54.30	51.56	54.12	498167
2015-10-05	54.33	55.96	54.00	55.62	387627
2015-10-06	55.49	55.54	53.28	53.94	388465
2015-10-07	54.04	54.28	52.91	54.06	488382
2015-10-08	54.00	54.26	52.97	54.00	313799
2015-10-09	54.16	54.16	53.28	53.58	259795
2015-10-12	53.64	54.53	53.05	54.19	264934
2015-10-13	53.81	54.30	52.90	52.92	270260
2015-10-14	52.94	53.38	51.87	52.38	391793
2015-10-15	52.39	54.99	52.21	54.81	442478
2015-10-16	55.10	56.86	54.67	56.55	435541
2015-10-19	56.40	58.07	56.09	56.51	289749
2015-10-20	56.37	56.64	54.95	55.50	196425
2015-10-21	55.77	56.14	55.15	55.26	264705
2015-10-22	55.61	57.45	55.61	57.22	282316
2015-10-23	57.88	58.00	56.31	57.81	340425
2015-10-26	57.64	58.08	56.68	57.20	232812
2015-10-27	56.99	57.55	55.91	56.40	227580
2015-10-28	56.43	59.24	56.30	59.21	423587
2015-10-29	58.89	59.43	57.82	58.46	778002
2015-10-30	59.58	60.00	57.87	58.23	616407
2015-11-02	58.21	59.11	58.21	58.66	411926
2015-11-03	58.67	59.05	57.21	57.68	409441
2015-11-04	57.54	59.09	57.39	58.99	498013
2015-11-05	58.67	58.90	57.20	58.21	268431
2015-11-06	57.70	60.05	57.70	60.04	275966
2015-11-09	59.72	60.30	57.96	58.67	311171
2015-11-10	58.44	58.44	57.09	57.97	465649
2015-11-11	58.10	58.37	57.65	57.92	301931
2015-11-12	57.60	58.09	57.16	57.76	267609
2015-11-13	57.34	57.67	56.53	56.82	165973
2015-11-16	56.79	57.53	56.38	57.47	127222
2015-11-17	57.68	58.35	57.15	57.45	244342
2015-11-18	57.48	58.68	56.45	58.62	191457
2015-11-19	58.63	60.00	58.28	59.90	225778
2015-11-20	60.27	60.31	58.35	59.07	600244
2015-11-23	58.88	59.65	58.56	58.72	318632
2015-11-24	58.29	59.02	57.38	59.00	364925
2015-11-25	59.14	60.00	58.80	59.74	228189
2015-11-27	59.70	60.34	59.19	60.15	75409
2015-11-30	60.28	60.28	59.24	59.33	328431
2015-12-01	59.40	60.69	58.18	60.55	607305
2015-12-02	64.05	64.78	58.35	59.75	1466293
2015-12-03	59.85	60.38	59.00	59.16	605034
2015-12-04	59.24	60.29	58.91	59.55	379624
2015-12-07	59.28	60.05	58.99	59.92	376419
2015-12-08	59.13	60.90	58.92	60.82	265220
2015-12-09	60.61	60.66	59.58	59.66	353955
2015-12-10	59.53	60.02	59.06	59.75	287138
2015-12-11	58.71	59.69	58.64	58.99	480142
2015-12-14	58.91	59.79	58.00	58.32	488128
2015-12-15	58.28	60.81	57.90	59.85	478353
2015-12-16	59.81	60.40	58.59	59.72	316654
2015-12-17	59.57	59.57	58.46	59.05	435902
2015-12-18	58.55	59.46	57.92	58.15	782860
2015-12-21	58.03	58.94	57.37	57.78	313151
2015-12-22	58.15	58.50	57.53	58.37	319412
2015-12-23	58.64	60.14	58.28	60.11	352854
2015-12-24	59.88	60.47	59.65	60.10	129466
2015-12-28	59.88	60.96	59.54	60.90	232059
2015-12-29	61.00	62.20	60.99	61.90	274268
2015-12-30	61.71	62.13	61.27	61.40	307356
2015-12-31	61.31	61.31	60.12	60.16	291004
2016-01-04	59.16	59.16	56.69	58.15	494299
2016-01-05	58.12	58.56	56.58	57.76	419768
2016-01-06	57.04	57.40	56.52	57.37	362869
2016-01-07	56.34	57.04	55.80	56.74	562437
2016-01-08	57.07	57.65	55.84	55.98	423894
2016-01-11	56.20	56.35	54.61	56.01	358235
2016-01-12	56.35	57.88	55.32	56.44	490393
2016-01-13	56.78	57.02	52.28	53.46	527413
2016-01-14	54.00	56.76	52.83	56.23	539172
2016-01-15	54.58	55.33	53.00	54.40	423171
2016-01-19	54.81	55.40	53.96	54.52	505109
2016-01-20	53.64	56.34	52.15	55.56	407024
2016-01-21	55.84	56.30	54.36	55.16	456313
2016-01-22	56.01	57.49	55.74	56.87	419504
2016-01-25	56.84	57.34	56.05	56.29	410756
2016-01-26	56.42	56.42	54.42	55.08	347382
2016-01-27	54.83	55.30	52.98	53.20	437530
2016-01-28	53.46	53.58	50.26	51.74	863635
2016-01-29	51.84	55.14	51.84	55.04	806247
2016-02-01	54.40	55.86	53.79	55.59	376691
2016-02-02	54.87	54.91	54.06	54.21	451005
2016-02-03	54.87	55.47	53.60	55.00	355814
2016-02-04	54.75	55.48	53.64	55.24	330361
2016-02-05	54.86	54.97	45.30	48.72	1857965
2016-02-08	46.81	46.90	42.41	43.97	1453794
2016-02-09	43.44	46.70	42.72	43.86	879905
2016-02-10	44.19	45.78	43.90	44.20	722972
2016-02-11	43.44	43.76	42.32	43.05	979112
2016-02-12	43.65	43.69	42.71	43.21	585544
2016-02-16	43.86	45.07	43.03	45.06	585302
2016-02-17	45.33	47.84	45.33	47.00	942735
2016-02-18	47.01	47.01	45.90	45.96	256858
2016-02-19	45.77	47.48	45.45	47.24	583126
2016-02-22	47.53	48.18	46.88	47.69	517097
2016-02-23	47.35	49.01	46.83	48.51	664491
2016-02-24	47.75	47.97	45.41	47.80	612735
2016-02-25	48.46	49.25	46.72	48.76	605080
2016-02-26	49.39	50.19	48.81	49.66	676963
2016-02-29	49.76	51.99	48.64	49.23	1025317
2016-03-01	49.86	50.99	49.28	50.52	762547
2016-03-02	55.70	55.74	50.67	52.45	1968851
2016-03-03	52.64	53.17	51.50	53.11	761118
2016-03-04	53.31	53.85	52.11	53.12	401053
2016-03-07	52.62	53.92	52.39	53.77	408850
2016-03-08	53.34	53.76	52.21	52.34	529385
2016-03-09	52.61	52.61	51.46	51.78	383358
2016-03-10	51.94	52.40	50.69	51.44	267545
2016-03-11	52.08	53.00	51.52	52.87	291902
2016-03-14	52.83	53.64	52.51	53.36	295522
2016-03-15	52.93	52.93	51.56	52.54	356895
2016-03-16	52.27	53.95	52.27	53.65	318799
2016-03-17	53.40	53.70	51.46	53.50	559690
2016-03-18	53.86	54.23	53.04	53.61	563942
2016-03-21	53.37	54.00	53.06	53.25	363184
2016-03-22	52.99	53.64	52.87	53.58	381087
2016-03-23	53.36	53.74	51.82	52.28	331538
2016-03-24	52.10	53.84	51.75	53.45	352952
2016-03-28	53.52	54.00	53.01	53.46	361539
2016-03-29	53.31	54.24	52.50	54.00	393400
2016-03-30	54.30	54.91	53.91	54.62	300067
2016-03-31	54.76	55.47	54.30	54.48	391035
2016-04-01	54.01	55.11	53.88	55.09	245361
2016-04-04	55.00	55.50	54.53	54.62	266860
2016-04-05	54.08	54.85	53.79	54.26	340422
2016-04-06	54.25	54.83	53.63	54.73	347052
2016-04-07	54.14	54.51	53.09	53.45	282098
2016-04-08	54.01	54.29	53.34	53.90	185598
2016-04-11	54.06	54.64	52.82	53.00	368807
2016-04-12	52.85	53.31	52.07	53.05	298463
2016-04-13	53.26	55.21	52.95	54.92	267445
2016-04-14	54.87	54.87	54.20	54.40	207127
2016-04-15	54.32	54.57	53.72	53.92	240001
2016-04-18	53.81	55.73	53.30	55.36	313462
2016-04-19	55.54	55.98	54.85	55.24	313067
2016-04-20	55.24	56.86	53.86	56.37	297872
2016-04-21	56.57	57.90	56.57	57.31	485496
2016-04-22	56.96	57.22	55.74	56.60	408271
2016-04-25	56.58	57.20	56.41	56.85	372973
2016-04-26	56.93	57.58	56.51	57.35	357956
2016-04-27	57.29	58.13	56.87	58.02	290118
2016-04-28	57.59	58.86	57.22	57.59	377161
2016-04-29	57.41	57.77	55.93	56.97	344035
2016-05-02	57.26	57.72	56.36	57.72	427333
2016-05-03	57.25	57.34	56.05	56.65	257502
2016-05-04	56.46	56.85	55.66	56.38	367662
2016-05-05	56.49	56.49	55.17	55.44	333092
2016-05-06	54.83	55.60	54.05	55.39	233369
2016-05-09	55.31	56.16	54.87	55.42	264099
2016-05-10	55.46	56.85	54.85	56.64	318863
2016-05-11	56.59	56.80	55.67	55.73	260273
2016-05-12	56.14	56.46	54.97	55.47	199464
2016-05-13	55.20	56.75	54.97	55.86	232171
2016-05-16	56.08	56.68	55.54	56.34	189592
2016-05-17	56.11	56.79	54.75	55.25	357566
2016-05-18	55.19	56.24	54.93	55.93	289083
2016-05-19	55.87	57.25	55.20	55.96	211687
2016-05-20	56.33	57.99	56.03	57.36	265629
2016-05-23	57.26	57.74	56.40	57.20	201169
2016-05-24	57.53	59.40	57.53	59.16	271667
2016-05-25	59.36	59.57	57.93	58.40	286539
2016-05-26	58.36	58.51	57.91	58.02	288837
2016-05-27	57.81	58.72	57.63	58.70	275410
2016-05-31	58.74	59.17	58.30	58.70	383691
2016-06-01	58.73	61.18	58.56	60.48	1070466
2016-06-02	61.86	62.63	58.74	61.62	1612176
2016-06-03	61.28	61.62	59.70	60.99	484538
2016-06-06	60.91	62.20	60.26	62.09	555851
2016-06-07	62.34	62.42	60.94	61.83	418977
2016-06-08	61.78	61.89	61.22	61.71	272865
2016-06-09	61.46	61.70	61.02	61.29	344935
2016-06-10	60.70	60.84	59.37	59.72	317292
2016-06-13	59.22	60.53	59.22	59.56	398180
2016-06-14	59.52	60.37	59.49	60.23	365874
2016-06-15	60.52	61.00	60.17	60.60	471728
2016-06-16	60.24	60.28	59.34	60.09	307294
2016-06-17	60.23	60.23	58.57	59.22	917418
2016-06-20	59.45	61.48	59.07	60.75	690684
2016-06-21	60.75	61.40	60.53	61.10	487938
2016-06-22	61.10	61.28	60.58	60.65	564569
2016-06-23	61.10	63.04	60.55	63.04	909910
2016-06-24	60.46	60.80	59.24	59.80	6331520
2016-06-27	58.97	58.99	56.88	57.48	713737
2016-06-28	58.01	58.88	57.85	58.60	524246
2016-06-29	59.27	60.69	59.02	60.53	396416
2016-06-30	60.86	61.79	60.34	61.76	649085
2016-07-01	61.77	62.14	61.05	61.48	486196
2016-07-05	60.67	61.72	60.61	61.50	405253
2016-07-06	60.94	62.03	60.89	61.80	571717
2016-07-07	61.82	62.07	61.31	61.98	247057
2016-07-08	62.50	63.56	62.10	63.28	473127
2016-07-11	63.88	63.90	63.16	63.20	317486
2016-07-12	63.63	63.99	62.25	63.79	473965
2016-07-13	64.00	64.00	62.84	63.05	399611
2016-07-14	63.84	63.84	62.97	63.04	263151
2016-07-15	63.30	63.57	62.85	62.94	278981
2016-07-18	63.18	63.74	62.65	62.85	341117
2016-07-19	62.84	63.09	62.33	62.35	275060
2016-07-20	62.79	62.97	62.57	62.79	365814
2016-07-21	62.70	63.01	61.08	61.09	429075
2016-07-22	61.23	62.21	60.93	62.09	351596
2016-07-25	62.13	62.20	61.40	61.80	283255
2016-07-26	61.58	62.16	61.30	61.86	274165
2016-07-27	62.09	62.45	61.38	61.52	263028
2016-07-28	61.69	62.32	61.34	61.63	156749
2016-07-29	61.55	61.72	60.59	61.47	349955
2016-08-01	61.50	61.78	61.06	61.60	222538
2016-08-02	61.58	61.60	60.45	60.81	258782
2016-08-03	60.63	60.99	60.29	60.93	205501
2016-08-04	60.97	61.42	60.56	61.31	249203
2016-08-05	60.94	61.81	60.94	61.49	182111
2016-08-08	61.46	61.97	60.98	61.11	175657
2016-08-09	61.00	61.75	60.96	61.38	134872
2016-08-10	61.28	61.44	60.79	61.39	138452
2016-08-11	61.60	62.30	61.49	61.83	99481
2016-08-12	61.73	61.94	61.54	61.81	114164
2016-08-15	62.05	62.41	61.55	61.87	340636
2016-08-16	61.66	62.07	60.54	60.91	270137
2016-08-17	60.96	61.28	60.04	60.51	176810
2016-08-18	60.58	61.64	60.50	61.48	334052
2016-08-19	61.48	62.59	61.48	62.22	395812
2016-08-22	62.00	62.33	61.19	61.82	294227
2016-08-23	62.25	62.83	61.93	62.66	229354
2016-08-24	62.47	62.81	62.24	62.34	169582
2016-08-25	62.28	62.85	62.05	62.84	194055
2016-08-26	62.73	62.92	62.10	62.58	153444
2016-08-29	62.70	63.32	62.50	62.85	195028
2016-08-30	62.82	62.93	61.77	62.23	289683
2016-08-31	62.28	62.54	61.14	61.53	559700
2016-09-01	61.35	61.93	60.97	61.90	424595
2016-09-02	62.22	63.24	62.04	63.01	364003
2016-09-06	62.63	63.57	62.25	63.52	427728
2016-09-07	63.57	63.95	63.01	63.90	1122909
2016-09-08	63.17	63.98	61.51	62.59	1495651
2016-09-09	61.82	62.60	61.39	61.42	651634
2016-09-12	61.01	62.22	60.81	62.12	392014
2016-09-13	61.45	61.85	60.57	60.88	320041
2016-09-14	61.01	61.30	60.63	60.93	259672
2016-09-15	61.04	61.57	60.60	61.17	230312
2016-09-16	60.08	60.36	59.13	59.88	851412
2016-09-19	60.12	60.28	58.74	58.86	667049
2016-09-20	59.27	59.27	57.98	58.00	505424
2016-09-21	58.40	58.47	57.73	58.09	393850
2016-09-22	58.50	59.56	58.07	59.50	1164224
2016-09-23	59.52	59.83	59.25	59.65	599957
2016-09-26	59.13	59.70	59.13	59.42	527219
2016-09-27	59.37	60.18	59.16	60.06	526772
2016-09-28	60.20	60.39	59.95	60.08	336923
2016-09-29	59.90	60.27	59.71	60.02	444183
2016-09-30	60.22	60.22	58.87	59.98	586271
2016-10-03	60.00	60.80	59.97	60.27	500922
2016-10-04	60.05	60.46	59.85	60.38	536546
2016-10-05	60.32	60.33	59.90	60.01	733932
2016-10-06	59.99	60.12	59.40	59.61	472333
2016-10-07	59.53	59.85	59.22	59.71	393408
2016-10-10	59.91	60.63	59.62	60.31	226365
2016-10-11	60.08	60.08	58.20	58.49	292053
2016-10-12	58.42	58.75	58.06	58.56	276638
2016-10-13	58.47	58.54	57.30	58.38	351165
2016-10-14	58.50	58.86	58.19	58.34	288699
2016-10-17	58.33	58.50	57.83	57.87	233360
2016-10-18	58.56	59.09	58.19	58.25	270593
2016-10-19	58.29	58.47	58.09	58.12	344031
2016-10-20	57.95	58.24	57.90	58.05	381141
2016-10-21	57.86	57.95	57.39	57.77	234018
2016-10-24	58.13	58.47	57.94	58.34	173124
2016-10-25	58.34	58.40	57.52	57.95	471654
2016-10-26	57.63	58.22	57.58	58.10	365481
2016-10-27	58.42	58.77	57.48	57.53	390240
2016-10-28	57.54	58.18	57.49	57.98	257023
2016-10-31	58.15	58.15	57.08	57.45	285156
2016-11-01	57.25	58.15	57.25	57.96	478000
2016-11-02	57.72	57.72	55.42	55.72	694273
2016-11-03	55.89	56.76	55.54	56.34	283020
2016-11-04	56.43	57.32	56.04	56.83	332753
2016-11-07	57.62	58.43	57.45	58.10	346754
2016-11-08	57.80	59.26	57.80	58.66	295167
2016-11-09	58.03	58.96	57.26	58.92	245411
2016-11-10	59.26	59.78	57.24	57.75	308743
2016-11-11	57.57	58.92	57.39	58.75	309527
2016-11-14	59.13	59.13	55.90	55.95	563784
2016-11-15	56.16	56.39	55.47	55.96	449830
2016-11-16	55.84	56.47	55.23	56.28	240874
2016-11-17	56.61	57.53	55.57	57.40	299857
2016-11-18	57.40	57.45	56.60	56.68	275673
2016-11-21	56.71	57.47	56.08	57.47	231950
2016-11-22	57.17	57.37	55.94	57.23	371681
2016-11-23	57.11	58.36	56.66	58.30	367788
2016-11-25	58.30	58.66	57.76	58.66	143119
2016-11-28	58.56	58.69	58.20	58.37	254275
2016-11-29	58.26	58.68	57.19	57.55	514055
2016-11-30	58.86	58.96	52.97	55.71	1835729
2016-12-01	56.38	56.38	53.42	53.90	784300
2016-12-02	52.22	53.65	51.80	52.36	1016848
2016-12-05	52.61	53.62	52.55	53.27	543247
2016-12-06	53.28	53.28	52.13	52.67	408513
2016-12-07	52.69	53.04	51.94	52.87	369210
2016-12-08	52.90	54.92	52.70	54.70	589520
2016-12-09	55.00	55.00	53.61	53.99	407472
2016-12-12	53.78	54.21	53.64	54.02	412638
2016-12-13	54.29	54.39	53.10	53.29	449651
2016-12-14	53.34	53.38	52.11	52.44	254002
2016-12-15	52.52	53.48	52.13	52.77	398985
2016-12-16	52.76	52.90	52.20	52.43	568305
2016-12-19	52.18	52.46	51.67	52.36	510899
2016-12-20	52.01	52.94	50.96	51.33	908050
2016-12-21	51.36	51.74	51.23	51.35	302771
2016-12-22	51.26	51.26	50.22	50.43	447660
2016-12-23	50.22	50.71	50.16	50.59	203468
2016-12-27	50.69	51.23	50.51	51.15	510255
2016-12-28	51.17	51.17	50.23	50.31	304428
2016-12-29	50.18	50.49	49.83	49.99	203409
2016-12-30	50.14	50.14	49.18	49.33	337787
2017-01-03	49.68	51.02	49.25	50.99	532493
2017-01-04	51.19	52.07	51.18	51.98	699620
2017-01-05	51.73	51.79	51.18	51.18	372727
2017-01-06	51.12	51.67	50.90	51.37	319856
2017-01-09	51.23	51.57	51.02	51.27	264308
2017-01-10	51.35	51.35	50.63	50.93	291398
2017-01-11	51.00	51.83	50.99	51.83	263525
2017-01-12	51.75	52.44	51.24	52.43	294988
2017-01-13	52.45	53.74	52.43	53.67	490836
2017-01-17	53.41	53.41	52.69	52.90	471020
2017-01-18	53.22	53.30	52.44	53.07	381579
2017-01-19	53.25	53.76	52.25	52.29	236472
2017-01-20	52.50	53.00	51.85	52.96	367447
2017-01-23	52.64	53.08	52.30	52.43	256851
2017-01-24	52.73	52.95	52.03	52.75	291115
2017-01-25	53.20	53.75	52.95	53.16	208813
2017-01-26	53.39	53.46	52.07	52.67	541186
2017-01-27	52.90	52.95	52.48	52.89	193226
2017-01-30	52.54	52.87	52.00	52.42	230153
2017-01-31	52.11	52.34	51.69	52.33	489113
2017-02-01	52.46	52.49	51.00	52.31	595407
2017-02-02	52.17	52.99	51.95	52.44	381204
2017-02-03	52.95	54.31	52.95	54.10	278962
2017-02-06	53.79	53.94	53.31	53.72	225494
2017-02-07	54.04	54.65	53.53	53.80	484945
2017-02-08	53.43	53.98	53.28	53.40	179394
2017-02-09	53.64	54.59	53.56	54.09	139694
2017-02-10	54.40	54.58	53.99	54.57	217885
2017-02-13	54.76	54.91	54.32	54.71	218601
2017-02-14	54.47	55.18	54.01	55.09	411571
2017-02-15	55.11	56.68	54.91	56.18	497130
2017-02-16	55.99	56.31	55.48	55.73	286230
2017-02-17	55.67	56.31	55.07	55.81	204798
2017-02-21	55.95	56.33	55.94	56.14	282038
2017-02-22	56.02	56.15	55.51	55.66	319996
2017-02-23	55.91	55.91	55.13	55.27	290247
2017-02-24	54.93	56.05	54.91	56.03	391647
2017-02-27	56.04	57.11	55.61	55.84	510210
2017-02-28	55.35	55.79	54.40	54.64	564466
2017-03-01	55.00	55.84	54.34	55.60	541820
2017-03-02	55.47	55.72	55.02	55.52	389950
2017-03-03	58.26	59.51	56.60	57.45	948874
2017-03-06	56.80	57.30	56.40	57.09	448549
2017-03-07	56.72	57.49	56.42	57.11	442616
2017-03-08	57.19	58.00	56.78	57.79	389472
2017-03-09	57.66	57.92	57.02	57.67	340342
2017-03-10	58.00	58.14	57.18	57.78	206754
2017-03-13	57.77	57.90	57.21	57.54	286683
2017-03-14	57.29	57.66	56.72	57.32	329172
2017-03-15	57.43	58.03	56.97	57.69	437470
2017-03-16	57.82	58.14	57.62	57.88	252313
2017-03-17	56.75	57.23	56.07	56.95	879088
2017-03-20	57.06	57.18	56.38	56.94	326807
2017-03-21	57.09	57.23	55.50	55.57	543543
2017-03-22	55.45	55.85	54.74	55.38	497030
2017-03-23	55.49	55.77	55.02	55.56	392156
2017-03-24	55.63	56.15	55.19	55.47	291548
2017-03-27	54.76	56.53	54.76	56.29	413614
2017-03-28	56.52	56.94	56.14	56.57	365400
2017-03-29	56.44	56.82	56.33	56.77	169773
2017-03-30	56.72	56.98	56.16	56.28	194872
2017-03-31	56.14	56.80	55.87	56.33	337698
2017-04-03	56.40	56.58	55.26	55.60	336574
2017-04-04	57.50	59.00	57.00	58.92	753567
2017-04-05	58.85	59.57	58.06	58.17	428870
2017-04-06	58.01	58.73	57.55	58.54	253316
2017-04-07	58.29	59.14	58.25	59.08	371515
2017-04-10	58.98	59.41	58.57	59.02	370876
2017-04-11	58.85	59.13	58.78	59.06	292983
2017-04-12	58.92	59.30	58.57	58.66	224659
2017-04-13	58.54	59.05	58.42	58.42	296988
2017-04-17	58.43	59.06	58.43	58.65	289695
2017-04-18	58.45	59.00	58.41	58.80	222324
2017-04-19	59.17	59.45	58.87	59.11	380666
2017-04-20	59.36	59.85	59.01	59.77	276921
2017-04-21	59.68	59.94	59.44	59.91	322694
2017-04-24	60.10	60.51	59.98	60.50	295353
2017-04-25	60.76	61.53	60.61	61.35	496846
2017-04-26	61.47	61.72	61.24	61.56	414426
2017-04-27	61.77	62.68	61.58	61.72	450336
2017-04-28	61.85	61.85	60.99	61.49	338147
2017-05-01	61.57	61.60	60.67	60.87	364162
2017-05-02	61.01	61.09	60.60	60.70	471411
2017-05-03	61.16	61.16	60.22	60.50	227637
2017-05-04	60.85	61.28	60.40	61.14	255515
2017-05-05	61.43	61.65	61.02	61.49	252666
2017-05-08	61.16	61.47	60.86	61.34	179837
2017-05-09	61.21	61.50	60.78	61.01	650587
2017-05-10	60.85	61.31	60.85	61.03	227002
2017-05-11	60.67	61.22	60.39	61.07	217626
2017-05-12	61.00	61.23	60.83	61.00	275412
2017-05-15	61.78	63.00	61.50	62.94	252694
2017-05-16	63.00	63.37	62.31	62.63	390669
2017-05-17	61.97	61.97	60.58	60.66	347406
2017-05-18	60.37	61.23	60.15	60.84	314997
2017-05-19	61.28	62.59	61.28	62.04	517645
2017-05-22	62.24	63.85	62.20	63.48	418004
2017-05-23	63.48	63.99	62.44	63.67	438536
2017-05-24	63.82	64.94	63.79	64.79	389924
2017-05-25	65.00	66.77	64.94	66.23	481531
2017-05-26	65.94	68.08	64.79	67.73	710211
2017-05-30	67.56	67.99	66.45	66.50	1007931
2017-05-31	66.72	66.81	65.88	66.42	386869
2017-06-01	66.36	68.33	66.36	68.24	666091
2017-06-02	64.75	69.85	64.42	69.33	1244554
2017-06-05	69.26	70.27	69.01	70.16	712577
2017-06-06	69.69	70.30	68.41	69.34	861988
2017-06-07	69.59	70.00	69.13	69.46	321869
2017-06-08	69.25	69.70	68.86	69.44	262162
2017-06-09	69.48	69.48	65.73	66.50	463582
2017-06-12	65.83	66.67	64.05	66.31	674576
2017-06-13	68.08	68.90	67.27	67.50	622122
2017-06-14	67.66	68.06	66.18	67.37	464219
2017-06-15	66.56	67.64	65.90	67.39	253112
2017-06-16	67.63	67.89	67.01	67.24	387243
2017-06-19	67.75	67.87	66.83	67.65	597618
2017-06-20	67.20	67.59	66.25	66.55	588819
2017-06-21	66.93	68.19	66.68	68.05	434924
2017-06-22	67.99	69.09	67.55	68.54	353789
2017-06-23	68.64	69.77	68.61	69.60	1207778
2017-06-26	69.67	70.18	68.99	69.04	245154
2017-06-27	68.89	69.30	67.97	68.02	366521
2017-06-28	68.46	69.42	67.91	69.27	268726
2017-06-29	69.17	69.17	67.82	68.70	1185033
2017-06-30	69.00	69.39	68.37	68.71	287019
2017-07-03	69.12	69.12	67.92	68.25	143158
2017-07-05	68.37	69.50	68.30	69.23	383044
2017-07-06	68.60	69.97	68.43	69.62	505082
2017-07-07	70.00	71.22	69.75	70.50	883271
2017-07-10	70.55	70.58	69.21	69.34	815807
2017-07-11	69.27	69.93	68.96	69.59	338447
2017-07-12	70.05	70.82	69.91	70.63	193763
2017-07-13	70.62	70.74	69.63	69.90	227921
2017-07-14	69.95	70.48	69.35	70.40	389847
2017-07-17	70.39	71.02	70.25	70.95	549302
2017-07-18	70.88	71.16	70.32	70.59	355950
2017-07-19	70.93	71.70	70.77	71.12	359837
2017-07-20	71.16	71.47	70.86	71.36	165070
2017-07-21	71.12	71.50	70.81	71.05	166748
2017-07-24	71.16	72.34	70.95	72.13	555970
2017-07-25	72.16	72.99	71.56	72.64	459342
2017-07-26	72.79	72.98	72.57	72.81	149500
2017-07-27	73.00	73.36	70.76	71.58	416278
2017-07-28	71.35	72.53	71.19	71.92	248830
2017-07-31	72.20	72.48	71.00	72.16	526319
2017-08-01	72.42	72.78	71.99	72.77	341918
2017-08-02	72.84	72.84	70.52	70.84	437881
2017-08-03	71.22	71.49	70.68	71.29	533222
2017-08-04	71.48	71.59	70.79	70.99	177171
2017-08-07	70.94	71.07	70.50	70.80	489994
2017-08-08	70.72	70.99	69.81	70.08	262097
2017-08-09	69.69	70.42	69.52	70.22	223201
2017-08-10	69.85	69.96	68.31	68.36	323669
2017-08-11	68.07	69.23	67.89	68.85	541650
2017-08-14	69.61	70.58	69.60	70.37	436084
2017-08-15	70.33	70.59	69.71	69.82	286570
2017-08-16	70.00	71.34	69.75	71.12	302029
2017-08-17	70.58	72.06	70.48	70.89	713685
2017-08-18	70.61	71.39	70.25	70.59	389597
2017-08-21	70.53	71.32	70.53	71.23	318133
2017-08-22	71.49	72.10	71.00	71.95	291415
2017-08-23	71.63	72.09	71.39	71.44	259640
2017-08-24	71.92	72.12	71.34	71.83	181334
2017-08-25	72.31	72.80	71.99	72.31	693716
2017-08-28	72.79	73.93	72.69	73.86	360029
2017-08-29	73.05	74.43	72.96	74.09	271585
2017-08-30	74.27	76.21	74.16	75.98	414272
2017-08-31	75.93	76.14	74.88	75.71	524730
2017-09-01	75.93	75.93	75.18	75.80	398288
2017-09-05	75.57	76.12	74.87	75.28	378543
2017-09-06	75.57	75.95	72.97	73.23	985067
2017-09-07	74.40	81.07	73.42	80.06	2031071
2017-09-08	80.01	81.46	78.94	79.81	1182289
2017-09-11	80.39	80.50	78.73	79.71	770799
2017-09-12	80.00	80.07	78.44	79.02	504972
2017-09-13	78.92	78.98	78.18	78.53	477643
2017-09-14	78.03	78.90	77.74	78.08	559844
2017-09-15	78.20	78.53	76.99	77.64	794683
2017-09-18	77.87	78.91	77.80	78.81	438497
2017-09-19	78.91	79.00	77.23	77.99	633552
2017-09-20	77.82	77.88	76.73	77.39	436078
2017-09-21	77.25	77.54	76.41	77.16	353841
2017-09-22	77.13	78.73	77.13	78.64	572293
2017-09-25	78.44	78.55	76.89	77.68	680959
2017-09-26	78.36	78.36	76.37	76.72	443481
2017-09-27	76.98	77.67	76.34	76.75	684382
2017-09-28	76.92	77.81	76.70	77.07	549160
2017-09-29	77.08	77.98	76.42	77.86	542541
2017-10-02	77.94	78.73	77.04	77.53	640391
2017-10-03	77.67	78.15	77.27	77.62	708119
2017-10-04	77.82	78.00	77.01	77.39	410943
2017-10-05	77.40	77.76	76.45	77.47	426075
2017-10-06	77.28	78.29	76.94	78.24	550923
2017-10-09	77.99	78.28	77.30	77.70	4796511
2017-10-10	77.80	79.54	77.80	78.56	927860
2017-10-11	78.70	79.42	77.76	79.38	623950
2017-10-12	79.38	79.94	79.21	79.64	457493
2017-10-13	79.71	79.81	78.11	78.30	441684
2017-10-16	78.51	78.79	78.10	78.16	205530
2017-10-17	77.92	78.14	77.08	77.21	418515
2017-10-18	77.40	77.68	76.32	76.54	638365
2017-10-19	76.37	77.39	75.63	77.39	402046
2017-10-20	77.99	78.82	77.69	77.77	395596
2017-10-23	78.10	78.98	77.47	78.16	379395
2017-10-24	78.13	78.71	77.77	78.19	227637
2017-10-25	78.21	78.49	77.12	77.38	629426
2017-10-26	77.44	77.78	76.76	77.22	384931
2017-10-27	77.56	78.00	76.90	77.70	426027
2017-10-30	77.86	77.94	76.38	77.40	333117
2017-10-31	77.59	80.58	77.27	79.98	897693
2017-11-01	80.77	80.77	77.31	77.93	660760
2017-11-02	77.69	80.67	77.64	80.41	511824
2017-11-03	80.16	81.35	79.72	80.96	637212
2017-11-06	81.88	83.47	81.51	81.54	803673
2017-11-07	81.60	82.08	79.06	80.08	680959
2017-11-08	80.00	81.17	79.68	80.82	340621
2017-11-09	80.51	80.51	78.30	79.31	708334
2017-11-10	79.02	80.40	78.74	80.31	285776
2017-11-13	80.00	80.26	79.60	79.82	297841
2017-11-14	79.65	80.13	79.42	79.88	243324
2017-11-15	79.23	79.50	78.59	79.30	336068
2017-11-16	79.75	81.46	79.64	81.18	533438
2017-11-17	81.18	81.82	81.01	81.49	513373
2017-11-20	81.49	82.31	81.49	81.88	438760
2017-11-21	82.41	83.52	81.76	82.04	625385
2017-11-22	82.18	82.25	81.50	81.88	310429
2017-11-24	82.28	82.85	82.02	82.77	203574
2017-11-27	82.75	83.05	81.51	81.60	633033
2017-11-28	81.99	81.99	80.19	81.51	759747
2017-11-29	81.24	81.37	76.14	76.96	1514042
2017-11-30	75.75	75.75	72.35	74.39	2379469
2017-12-01	74.15	74.18	71.82	73.15	1383280
2017-12-04	73.40	73.63	70.31	70.47	1625422
2017-12-05	70.25	71.58	70.06	70.45	1049680
2017-12-06	70.23	71.43	70.20	71.32	585730
2017-12-07	71.20	72.77	71.20	72.73	741399
2017-12-08	73.00	73.55	72.38	72.87	952253
2017-12-11	72.75	73.73	72.74	73.56	789330
2017-12-12	73.40	74.70	73.19	73.61	654239
2017-12-13	73.90	74.79	73.37	73.61	653838
2017-12-14	73.81	74.67	73.24	73.36	325284
2017-12-15	73.49	74.37	73.04	74.23	477011
2017-12-18	74.74	75.00	74.05	74.34	409562
2017-12-19	74.08	74.66	73.06	73.31	660566
2017-12-20	73.81	74.35	72.04	73.76	783756
2017-12-21	73.78	74.07	73.13	73.86	804339
2017-12-22	73.86	73.86	72.90	73.51	238572
2017-12-26	73.17	73.69	72.90	73.56	162052
2017-12-27	73.58	74.61	73.45	73.67	221508
2017-12-28	73.76	74.04	73.56	73.92	267295
2017-12-29	73.87	74.53	73.39	74.26	417159
2018-01-02	74.53	74.58	73.45	74.46	423812
2018-01-03	74.56	75.94	74.30	75.55	564641
2018-01-04	75.64	76.93	75.64	76.59	620749
2018-01-05	77.00	77.46	76.10	77.04	428138
2018-01-08	76.93	77.53	76.44	77.08	905796
2018-01-09	77.13	77.61	76.26	77.20	375917
2018-01-10	77.00	77.47	75.77	76.68	438483
2018-01-11	76.81	77.46	76.44	77.31	263820
2018-01-12	77.64	78.00	76.70	77.35	418779
2018-01-16	77.99	77.99	75.33	75.45	471493
2018-01-17	76.12	76.12	74.54	75.64	565891
2018-01-18	75.87	77.16	75.70	76.68	740019
2018-01-19	76.99	77.25	76.67	77.11	358391
2018-01-22	77.05	77.13	76.59	77.11	606032
2018-01-23	77.15	78.32	76.70	78.24	368347
2018-01-24	78.54	78.89	77.45	78.30	373795
2018-01-25	78.82	79.23	77.99	79.18	467877
2018-01-26	79.74	80.51	79.31	80.48	301054
2018-01-29	80.46	80.79	79.71	79.82	502144
2018-01-30	79.40	80.00	78.74	79.45	341989
2018-01-31	79.68	80.06	79.04	79.45	341185
2018-02-01	79.17	79.54	78.14	78.47	242511
2018-02-02	78.45	79.03	77.73	78.00	399421
2018-02-05	77.39	78.23	75.63	75.77	501602
2018-02-06	74.59	76.88	74.00	76.78	452186
2018-02-07	76.86	77.75	76.49	76.65	340597
2018-02-08	76.95	77.04	75.33	75.33	1467737
2018-02-09	75.90	76.41	72.51	75.27	661275
2018-02-12	75.49	78.23	75.31	77.59	527393
2018-02-13	77.32	78.19	76.73	77.26	357418
2018-02-14	76.88	79.93	76.88	79.67	395311
2018-02-15	80.17	82.57	80.17	81.98	592099
2018-02-16	81.86	82.52	81.67	81.88	330186
2018-02-20	81.46	82.70	81.27	82.55	522205
2018-02-21	82.65	83.19	81.52	81.58	480196
2018-02-22	81.55	82.17	79.67	79.89	390121
2018-02-23	80.02	81.18	79.55	81.18	258080
2018-02-26	81.62	82.91	80.75	82.60	268139
2018-02-27	82.58	83.40	81.67	81.76	477039
2018-02-28	82.29	82.51	80.30	80.32	480710
2018-03-01	80.65	81.29	78.96	81.03	774010
2018-03-02	80.43	83.13	80.07	82.97	451072
2018-03-05	82.50	85.22	82.47	84.94	639237
2018-03-06	85.19	85.70	84.29	85.23	1066281
2018-03-07	87.93	92.65	87.75	91.17	1987212
2018-03-08	88.97	91.03	87.91	88.22	1622082
2018-03-09	89.15	89.19	87.34	87.95	2272299
2018-03-12	88.12	88.97	86.82	88.64	1128088
2018-03-13	89.24	89.70	86.65	86.98	1078755
2018-03-14	87.62	87.62	85.79	86.72	670007
2018-03-15	86.52	86.71	85.08	85.60	602292
2018-03-16	85.67	85.75	84.04	84.93	684040
2018-03-19	84.41	85.03	83.00	84.87	807579
2018-03-20	84.84	85.67	83.64	85.51	699915
2018-03-21	85.27	86.60	85.24	86.31	793775
2018-03-22	85.37	85.70	82.92	82.99	601933
2018-03-23	83.38	83.50	80.51	80.61	855988
2018-03-26	81.98	83.35	81.15	83.29	477183
2018-03-27	83.70	84.06	79.33	79.97	596449
2018-03-28	79.78	80.43	78.03	79.21	756584
2018-03-29	79.47	81.54	78.86	80.83	554816
2018-04-02	80.07	80.90	77.57	78.67	658284
2018-04-03	79.74	79.74	77.56	78.75	584662
2018-04-04	77.37	80.96	77.37	80.76	1061190
2018-04-05	81.24	81.68	80.33	81.25	884622
2018-04-06	80.41	81.90	80.24	80.91	777067
2018-04-09	81.20	81.78	80.14	80.19	303776
2018-04-10	81.49	82.33	80.71	81.81	679029
2018-04-11	81.29	83.08	81.28	82.24	504946
2018-04-12	82.76	83.30	82.41	82.80	473470
2018-04-13	83.12	83.16	81.44	81.86	473177
2018-04-16	82.26	83.36	81.86	82.76	761326
2018-04-17	83.46	86.01	83.46	85.75	564552
2018-04-18	85.49	87.07	84.72	86.79	585070
2018-04-19	86.59	87.08	85.97	86.36	561058
2018-04-20	86.17	86.64	85.33	85.72	313903
2018-04-23	85.89	86.84	85.03	85.46	313180
2018-04-24	86.12	86.55	83.66	84.02	274810
2018-04-25	84.15	84.27	82.50	82.87	337473
2018-04-26	83.40	84.89	83.28	84.56	276268
2018-04-27	84.99	85.46	84.09	84.99	535284
2018-04-30	85.30	86.05	84.41	84.62	278127
2018-05-01	84.60	85.84	83.70	85.63	321055
2018-05-02	85.63	86.71	85.33	85.78	301878
2018-05-03	85.51	87.44	85.13	87.04	360058
2018-05-04	86.53	89.10	86.36	88.19	296711
2018-05-07	88.25	90.20	88.09	89.34	338559
2018-05-08	88.96	89.87	88.56	89.23	336867
2018-05-09	89.11	90.43	89.01	90.30	265223
2018-05-10	90.64	92.95	90.60	92.46	1051311
2018-05-11	92.19	92.54	91.55	91.63	328547
2018-05-14	92.09	92.12	89.87	90.50	361509
2018-05-15	89.67	91.13	89.36	91.00	585426
2018-05-16	91.28	92.08	90.80	91.75	517121
2018-05-17	91.65	92.87	91.65	92.81	552989
2018-05-18	92.85	94.12	92.73	93.47	460844
2018-05-21	93.91	94.46	92.76	93.31	494005
2018-05-22	93.54	93.80	91.62	91.70	322700
2018-05-23	90.81	92.30	90.81	92.26	457241
2018-05-24	92.54	93.03	91.96	92.59	265102
2018-05-25	92.44	93.79	91.51	93.23	239850
2018-05-29	92.49	93.99	91.88	93.90	552509
2018-05-30	94.61	95.26	93.17	93.20	499954
2018-05-31	93.50	94.14	92.84	92.84	562139
2018-06-01	93.40	93.85	92.99	93.80	551757
2018-06-04	93.93	95.22	93.40	95.06	369299
2018-06-05	95.16	96.19	93.85	93.92	1081931
2018-06-06	91.70	94.87	90.42	92.90	1494368
2018-06-07	92.81	92.83	85.40	87.20	1688066
2018-06-08	87.15	89.08	86.81	88.60	773808
2018-06-11	88.77	89.86	88.34	89.55	622490
2018-06-12	89.99	92.38	89.37	92.12	765401
2018-06-13	92.57	93.24	91.63	92.23	577573
2018-06-14	92.38	93.26	92.22	92.29	796305
2018-06-15	91.89	93.21	91.03	93.01	985600
2018-06-18	92.29	94.45	92.17	94.20	550481
2018-06-19	93.06	93.69	91.30	93.48	809587
2018-06-20	93.10	94.44	92.85	93.90	560676
2018-06-21	93.90	94.25	91.39	91.61	467220
2018-06-22	91.70	91.70	89.57	91.34	1398238
2018-06-25	90.77	90.77	87.79	89.09	653095
2018-06-26	89.54	90.63	89.17	90.13	473576
2018-06-27	90.51	90.87	88.14	88.22	1147450
2018-06-28	87.81	88.74	86.46	88.24	1483258
2018-06-29	88.86	89.65	88.47	88.78	713463
2018-07-02	88.17	89.25	87.19	89.20	637372
2018-07-03	89.62	89.89	88.77	89.25	288721
2018-07-05	89.75	90.62	89.69	90.56	508563
2018-07-06	90.93	93.08	90.61	92.59	489386
2018-07-09	93.03	94.29	92.56	93.67	501561
2018-07-10	93.78	93.99	92.44	92.56	364194
2018-07-11	91.81	93.27	91.16	93.12	551975
2018-07-12	93.86	95.55	93.49	95.18	812093
2018-07-13	95.47	95.88	94.44	95.26	402627
2018-07-16	95.28	95.63	94.09	94.26	338144
2018-07-17	93.57	94.88	93.57	94.36	599934
2018-07-18	94.51	94.63	93.89	94.48	390932
2018-07-19	94.11	94.91	94.09	94.60	326912
2018-07-20	94.61	94.88	93.69	93.71	269183
2018-07-23	93.72	94.03	92.90	93.82	534363
2018-07-24	94.56	94.69	91.03	91.50	329936
2018-07-25	91.55	92.91	91.50	92.83	478085
2018-07-26	92.31	93.10	91.59	92.14	416480
2018-07-27	92.26	93.03	88.63	89.71	442360
2018-07-30	89.10	89.55	85.21	86.05	851617
2018-07-31	86.29	87.03	84.33	86.20	878518
2018-08-01	86.59	87.98	86.20	87.56	569566
2018-08-02	87.18	88.94	87.18	88.70	385524
2018-08-03	88.98	89.23	87.33	89.05	351654
2018-08-06	88.89	91.15	88.84	90.99	499264
2018-08-07	91.50	92.78	91.06	92.40	484849
2018-08-08	92.72	94.34	91.57	93.74	455088
2018-08-09	93.88	95.50	93.52	94.40	531013
2018-08-10	93.65	96.66	93.19	96.06	366054
2018-08-13	96.00	97.38	94.94	95.26	467836
2018-08-14	96.01	97.25	94.97	97.03	705804
2018-08-15	96.12	97.39	95.16	95.78	430199
2018-08-16	96.57	97.20	95.01	96.82	224406
2018-08-17	96.37	97.21	94.30	95.25	518161
2018-08-20	95.46	96.12	94.11	95.19	592397
2018-08-21	95.72	96.76	95.44	95.76	432421
2018-08-22	95.79	96.97	94.97	96.70	382574
2018-08-23	97.03	98.34	96.58	97.26	518348
2018-08-24	97.92	100.33	97.92	99.38	789229
2018-08-27	100.12	101.73	99.81	100.46	778721
2018-08-28	98.54	98.74	95.87	98.49	1187981
2018-08-29	98.84	99.69	98.53	99.22	759184
2018-08-30	99.43	99.97	98.95	99.54	830579
2018-08-31	99.39	101.21	99.39	100.57	902974
2018-09-04	100.64	101.43	99.31	101.26	1421069
2018-09-05	101.22	101.67	96.51	96.93	1429433
2018-09-06	93.83	101.13	92.11	98.91	2652856
2018-09-07	97.60	98.95	96.24	96.30	1113808
2018-09-10	96.48	98.55	95.35	98.22	946688
2018-09-11	98.32	101.86	98.06	101.16	1533944
2018-09-12	101.16	103.22	100.07	102.83	794207
2018-09-13	103.35	106.85	102.95	105.63	1494052
2018-09-14	106.33	107.45	105.81	107.31	1207690
2018-09-17	107.10	107.79	104.58	104.80	1243685
2018-09-18	104.83	106.05	103.80	104.62	1219633
2018-09-19	102.23	103.67	100.95	101.53	1138773
2018-09-20	101.51	102.18	100.75	101.74	839726
2018-09-21	103.00	103.12	98.53	98.70	2314159
2018-09-24	98.09	99.85	96.87	99.40	935625
2018-09-25	99.73	101.88	99.43	101.38	757858
2018-09-26	101.68	102.00	100.47	100.60	468497
2018-09-27	100.67	101.75	100.42	100.84	433056
2018-09-28	100.54	101.90	100.54	101.01	597638
2018-10-01	101.71	101.71	99.20	99.68	686398
2018-10-02	99.80	99.95	97.41	98.07	530722
2018-10-03	98.62	99.56	97.82	99.34	498501
2018-10-04	99.05	100.34	95.95	97.30	905597
2018-10-05	97.27	98.43	95.42	96.74	669016
2018-10-08	96.21	97.50	93.97	95.10	747367
2018-10-09	93.55	96.99	93.55	94.05	868618
2018-10-10	93.94	93.94	89.39	89.49	984735
2018-10-11	89.00	90.39	86.34	87.03	2202320
2018-10-12	89.04	90.68	87.38	88.78	1109566
2018-10-15	88.78	89.75	87.29	88.67	617783
2018-10-16	90.03	92.80	89.42	92.56	678636
2018-10-17	92.66	94.22	91.52	93.99	852735
2018-10-18	93.51	93.81	89.65	91.00	1016219
2018-10-19	91.50	91.86	88.80	89.43	697821
2018-10-22	89.60	91.28	88.84	90.70	987237
2018-10-23	88.93	91.25	88.14	90.88	721260
2018-10-24	90.93	91.20	86.63	86.84	757398
2018-10-25	87.57	88.55	86.20	87.88	910471
2018-10-26	85.78	86.56	83.81	84.06	1129260
2018-10-29	86.03	87.57	81.02	82.33	1249093
2018-10-30	82.06	85.73	82.04	85.62	1094387
2018-10-31	87.97	89.61	86.68	88.97	777517
2018-11-01	89.25	89.81	88.00	89.26	528249
2018-11-02	89.66	90.67	88.36	88.93	314271
2018-11-05	89.02	89.51	87.18	88.33	332062
2018-11-06	88.33	89.01	85.80	86.87	419175
2018-11-07	88.03	91.57	87.86	90.97	469716
2018-11-08	90.23	91.70	89.42	90.49	302974
2018-11-09	90.07	90.07	86.28	87.23	747631
2018-11-12	86.57	89.13	84.32	85.38	583546
2018-11-13	85.74	86.84	84.30	85.26	348196
2018-11-14	86.35	87.00	84.27	84.44	480680
2018-11-15	84.17	87.24	84.12	87.15	364666
2018-11-16	86.57	88.09	85.95	87.71	269821
2018-11-19	87.09	87.29	80.33	80.79	1041067
2018-11-20	78.10	80.95	76.53	79.89	877686
2018-11-21	80.91	84.80	80.62	83.80	1024082
2018-11-23	82.77	85.01	82.77	84.74	133069
2018-11-26	86.21	87.31	84.96	87.20	547745
2018-11-27	86.57	87.58	85.63	87.07	509383
2018-11-28	88.19	90.98	88.14	90.67	1138221
2018-11-29	90.05	91.68	89.69	90.30	780349
2018-11-30	90.72	94.12	90.72	92.96	1662574
2018-12-03	95.24	95.51	91.91	92.70	934362
2018-12-04	92.26	93.26	89.59	89.72	1147196
2018-12-06	79.84	85.00	76.55	84.76	2601010
2018-12-07	85.00	87.43	84.49	85.01	1253426
2018-12-10	84.97	87.58	83.80	85.26	828916
2018-12-11	86.45	86.87	84.04	85.17	743371
2018-12-12	86.77	87.55	85.23	85.33	573548
2018-12-13	85.52	85.85	83.06	84.34	555438
2018-12-14	83.20	83.92	82.03	82.80	658169
2018-12-17	82.30	83.18	79.58	80.27	1242624
2018-12-18	81.19	82.03	80.32	81.25	1096781
2018-12-19	81.17	83.50	79.42	80.22	702251
2018-12-20	79.70	80.80	77.08	79.74	834029
2018-12-21	79.90	80.34	75.19	75.38	941734
2018-12-24	74.68	76.31	73.82	74.56	228037
2018-12-26	75.07	79.26	75.07	79.22	402653
2018-12-27	77.84	79.80	76.58	79.77	465162
2018-12-28	80.44	80.84	78.65	79.40	297120
2018-12-31	80.18	80.45	79.00	80.23	466762
2019-01-02	78.95	79.55	77.45	78.73	645287
2019-01-03	77.77	78.71	76.31	76.84	1353206
2019-01-04	77.91	80.16	77.33	79.54	1053251
2019-01-07	80.19	83.54	79.41	82.66	652964
2019-01-08	83.51	84.09	81.90	84.07	371602
2019-01-09	84.08	84.91	83.47	84.31	424863
2019-01-10	83.35	84.53	83.01	83.56	367412
2019-01-11	83.49	83.67	82.59	82.90	291892
2019-01-14	81.78	82.04	80.84	81.26	936757
2019-01-15	81.38	83.53	81.38	83.32	325178
2019-01-16	83.22	83.94	82.48	83.06	496712
2019-01-17	82.74	84.60	82.74	83.75	347849
2019-01-18	84.83	85.83	83.74	85.71	437149
2019-01-22	85.05	85.38	84.08	84.94	808261
2019-01-23	85.34	85.85	83.30	84.01	267523
2019-01-24	84.31	84.83	83.83	84.50	222653
2019-01-25	85.26	86.79	84.97	86.26	306668
2019-01-28	85.20	86.28	84.74	85.34	425298
2019-01-29	85.56	85.58	84.14	84.15	283791
2019-01-30	84.82	85.69	83.85	85.55	306012
2019-01-31	85.69	87.91	85.24	86.68	395405
2019-02-01	87.43	89.75	86.77	89.59	781733
2019-02-04	90.14	93.28	90.01	93.11	907248
2019-02-05	93.10	93.81	92.92	93.15	647047
2019-02-06	93.20	93.57	91.44	92.99	643363
2019-02-07	92.00	92.99	91.12	91.99	323184
2019-02-08	91.41	94.15	91.41	93.24	597998
2019-02-11	93.96	94.93	93.28	93.96	447416
2019-02-12	94.83	95.56	94.19	95.51	370247
2019-02-13	95.87	96.21	92.48	92.63	1045430
2019-02-14	92.28	94.38	92.01	93.00	1575060
2019-02-15	93.58	93.71	92.53	92.91	402506
2019-02-19	92.69	93.67	92.54	92.71	626180
2019-02-20	93.00	93.80	91.21	91.66	1049163
2019-02-21	91.10	91.74	90.36	91.04	996984
2019-02-22	91.32	92.58	90.68	92.00	646580
2019-02-25	92.50	92.95	91.51	91.53	697067
2019-02-26	91.51	91.96	90.48	91.00	1819504
2019-02-27	90.92	92.32	90.76	92.16	1895906
2019-02-28	91.88	92.49	91.12	91.74	656069
2019-03-01	92.60	93.99	91.82	93.62	1176692
2019-03-04	90.99	91.72	84.19	86.35	2306021
2019-03-05	86.35	89.31	86.35	87.86	1191336
2019-03-06	87.81	88.17	86.08	86.46	1241157
2019-03-07	97.69	99.90	89.56	90.22	6392794
2019-03-08	88.98	88.98	86.47	88.64	1458620
2019-03-11	89.17	90.74	88.71	89.96	1013645
2019-03-12	90.00	92.07	89.52	91.55	1150762
2019-03-13	92.16	93.77	91.67	93.54	1448862
2019-03-14	93.77	94.63	92.40	94.02	1003359
2019-03-15	93.75	94.00	92.85	93.90	1017565
2019-03-18	94.03	95.06	93.23	95.04	1199184
2019-03-19	95.09	95.57	93.88	95.43	680124
2019-03-20	95.32	95.32	93.13	94.57	863852
2019-03-21	94.38	96.43	94.38	96.25	550664
2019-03-22	95.54	95.61	92.62	93.59	736473
2019-03-25	93.00	94.17	92.39	93.40	482830
2019-03-26	94.35	95.09	93.76	94.92	410887
2019-03-27	95.10	95.27	92.64	93.98	584258
2019-03-28	93.97	96.10	93.44	95.77	582699
2019-03-29	96.29	97.51	96.05	97.16	787269
2019-04-01	98.00	99.12	97.04	98.74	993648
2019-04-02	98.58	99.67	98.14	99.30	572729
2019-04-03	99.46	100.80	99.25	99.99	1074316
2019-04-04	99.99	100.34	97.93	99.45	1662605
2019-04-05	99.85	100.25	99.09	99.99	673100
2019-04-08	99.50	100.42	99.00	100.12	486090
2019-04-09	99.37	101.09	99.37	100.76	421473
2019-04-10	100.76	102.56	100.76	102.02	516544
2019-04-11	102.55	103.08	101.81	102.26	466668
2019-04-12	102.69	103.56	101.98	103.09	404576
2019-04-15	103.00	103.78	102.55	103.61	567763
2019-04-16	104.00	104.77	102.72	103.25	538022
2019-04-17	103.92	103.94	101.98	102.05	613832
2019-04-18	101.74	102.32	100.72	102.20	313310
2019-04-22	101.94	104.07	100.74	104.05	479591
2019-04-23	104.00	105.00	103.80	103.96	739592
2019-04-24	104.46	105.67	104.46	104.75	341340
2019-04-25	104.96	106.68	104.96	105.63	388982
2019-04-26	105.80	106.87	105.42	106.34	391594
2019-04-29	106.68	107.30	105.90	106.98	879147
2019-04-30	107.07	108.05	106.17	106.50	520746
2019-05-01	106.91	106.91	104.88	104.89	328493
2019-05-02	104.57	105.75	103.41	104.17	481703
2019-05-03	104.99	105.22	103.75	104.50	336244
2019-05-06	101.96	105.10	100.78	104.64	291237
2019-05-07	103.24	104.12	101.21	102.41	317086
2019-05-08	102.30	103.37	101.68	102.89	239924
2019-05-09	101.75	103.93	101.04	103.29	272032
2019-05-10	102.62	104.65	101.19	104.22	369980
2019-05-13	101.62	102.72	100.90	101.65	358381
2019-05-14	102.18	103.78	101.65	103.36	497223
2019-05-15	102.75	105.78	102.75	104.53	527308
2019-05-16	105.99	109.06	105.99	108.38	752160
2019-05-17	107.02	108.04	105.65	106.21	626868
2019-05-20	105.07	106.04	103.99	104.96	466053
2019-05-21	106.28	106.86	105.13	105.85	512975
2019-05-22	105.43	108.12	105.43	107.66	396424
2019-05-23	106.52	107.00	104.12	105.20	432693
2019-05-24	105.19	107.78	105.07	105.74	310064
2019-05-28	105.90	107.60	105.09	105.92	415041
2019-05-29	104.81	105.73	102.61	102.76	636906
2019-05-30	103.01	103.92	101.94	102.98	887873
2019-05-31	101.37	101.98	100.28	100.52	940680
2019-06-03	100.45	100.71	95.38	96.87	1308633
2019-06-04	97.57	98.19	95.98	98.10	1571702
2019-06-05	94.50	95.32	90.20	95.15	3850486
2019-06-06	95.15	96.86	94.22	96.23	1072321
2019-06-07	96.60	97.57	95.81	97.02	900570
2019-06-10	98.64	99.95	97.61	98.24	992512
2019-06-11	98.75	99.27	96.15	97.01	976817
2019-06-12	97.10	97.85	96.02	97.71	369535
2019-06-13	98.10	98.28	97.15	97.83	398245
2019-06-14	97.74	97.96	96.79	97.81	335935
2019-06-17	98.15	99.15	97.93	98.85	555414
2019-06-18	99.84	100.95	98.41	99.25	541767
2019-06-19	99.52	100.73	98.90	100.62	634497
2019-06-20	101.33	101.64	98.82	100.25	577266
2019-06-21	100.13	100.80	98.98	100.75	550015
2019-06-24	100.66	100.96	99.62	100.60	563747
2019-06-25	100.63	100.99	98.39	98.75	923975
2019-06-26	99.35	99.72	97.91	99.16	1715465
2019-06-27	99.55	101.05	99.16	100.20	440561
2019-06-28	100.18	101.55	99.55	101.38	719489
2019-07-01	102.10	102.89	100.64	101.18	443329
2019-07-02	101.18	102.04	100.57	101.89	384172
2019-07-03	101.90	103.46	101.79	102.55	359137
2019-07-05	101.95	102.23	100.59	102.21	223524
2019-07-08	101.75	102.07	100.73	101.69	307727
2019-07-09	101.15	102.39	100.94	102.38	486661
2019-07-10	102.80	103.69	102.61	102.71	394810
2019-07-11	102.86	103.45	101.22	101.36	1032758
2019-07-12	101.60	102.32	101.21	101.81	486042
2019-07-15	102.00	102.00	100.80	101.53	249972
2019-07-16	101.34	101.99	100.06	100.72	467126
2019-07-17	100.89	102.14	100.89	101.65	539772
2019-07-18	101.31	102.51	101.31	102.20	377998
2019-07-19	102.74	103.47	101.66	101.66	589776
2019-07-22	101.77	102.76	101.77	102.05	467538
2019-07-23	102.30	102.94	100.31	100.72	293154
2019-07-24	100.42	101.50	99.81	101.31	565544
2019-07-25	101.90	102.55	101.39	102.32	492273
2019-07-26	102.85	104.14	102.15	103.63	402605
2019-07-29	103.91	104.46	101.55	103.61	409015
2019-07-30	103.28	104.32	102.80	103.34	372472
2019-07-31	103.95	104.43	101.77	102.08	525973
2019-08-01	102.34	104.41	102.34	103.46	621213
2019-08-02	103.24	103.24	100.12	101.59	543734
2019-08-05	99.16	99.16	95.94	96.78	620946
2019-08-06	97.01	97.38	92.53	93.26	2010498
2019-08-07	92.60	95.86	91.57	95.69	696755
2019-08-08	96.69	98.71	96.32	98.47	499357
2019-08-09	98.53	99.47	96.70	96.76	391574
2019-08-12	96.21	96.81	94.97	96.21	795622
2019-08-13	95.78	97.40	95.44	95.99	584769
2019-08-14	94.33	95.00	92.28	93.95	583357
2019-08-15	94.65	94.68	92.67	93.30	463885
2019-08-16	93.99	95.50	93.75	94.75	317925
2019-08-19	95.83	96.41	94.10	94.71	575421
2019-08-20	94.50	94.50	92.95	93.37	955049
2019-08-21	93.78	95.70	92.40	95.07	654931
2019-08-22	95.25	95.30	93.36	94.88	502401
2019-08-23	94.94	96.17	93.34	93.65	539864
2019-08-26	94.24	94.54	92.91	94.44	512480
2019-08-27	95.09	96.12	94.11	94.86	368620
2019-08-28	94.22	94.26	92.74	94.18	599742
2019-08-29	95.23	96.40	95.03	96.10	421608
2019-08-30	96.66	96.98	95.29	96.18	447966
2019-09-03	95.47	96.02	93.46	93.55	461102
2019-09-04	94.33	94.92	93.39	94.20	605833
2019-09-05	95.03	96.19	94.40	95.41	999180
2019-09-06	94.80	113.34	94.80	109.41	4967568
2019-09-09	109.43	109.50	102.97	104.14	1800876
2019-09-10	103.81	107.28	101.44	106.47	1139575
2019-09-11	106.47	109.88	105.96	109.09	841592
2019-09-12	109.62	110.50	106.80	107.49	653063
2019-09-13	107.07	108.16	105.67	105.90	593877
2019-09-16	105.00	107.82	104.49	106.62	383033
2019-09-17	107.35	107.90	105.31	107.82	985415
2019-09-18	106.92	108.73	106.24	108.55	591603
2019-09-19	108.25	109.04	107.52	108.00	419933
2019-09-20	108.42	110.21	108.35	109.24	892838
2019-09-23	108.74	109.55	108.24	108.81	415852
2019-09-24	109.00	109.50	106.17	106.62	469788
2019-09-25	106.46	107.98	104.67	107.37	656492
2019-09-26	106.80	107.44	103.56	104.55	784748
2019-09-27	105.46	105.95	100.29	101.86	1409661
2019-09-30	101.98	105.46	101.58	105.38	871514
2019-10-01	105.56	107.49	104.89	105.26	709915
2019-10-02	104.21	104.56	103.02	104.04	558079
2019-10-03	103.41	104.59	101.64	103.99	866838
2019-10-04	104.83	106.22	104.00	106.08	500061
2019-10-07	105.64	107.47	105.48	106.90	461321
2019-10-08	106.29	106.85	103.94	103.97	701360
2019-10-09	104.81	105.64	104.14	104.88	490965
2019-10-10	104.83	105.99	104.50	105.59	326521
2019-10-11	106.60	108.90	106.34	108.00	741186
2019-10-14	107.86	110.14	107.65	109.07	1269098
2019-10-15	109.21	111.18	108.73	110.30	619847
2019-10-16	109.20	109.57	106.78	109.48	1069397
2019-10-17	109.98	111.53	109.32	111.16	794575
2019-10-18	111.00	111.06	107.47	109.25	745330
2019-10-21	109.56	111.08	109.00	110.20	693209
2019-10-22	110.76	111.04	108.92	109.21	502586
2019-10-23	108.48	109.75	107.53	108.89	535449
2019-10-24	110.02	111.14	109.72	111.00	385538
2019-10-25	110.83	111.97	109.54	111.32	523903
2019-10-28	111.71	113.42	110.80	112.90	451485
2019-10-29	112.87	113.22	111.76	112.36	347404
2019-10-30	112.61	113.32	111.30	112.95	544112
2019-10-31	112.95	113.84	111.42	112.74	362501
2019-11-01	113.00	114.34	112.58	114.14	1037868
2019-11-04	114.76	115.32	113.17	114.75	772464
2019-11-05	115.24	116.10	113.38	113.59	823984
2019-11-06	113.17	113.37	111.88	113.11	594681
2019-11-07	113.50	115.00	113.12	114.29	941458
2019-11-08	114.40	118.75	114.40	118.44	1225864
2019-11-11	117.28	119.33	117.28	117.74	592776
2019-11-12	118.08	119.34	117.22	117.87	959198
2019-11-13	117.52	117.52	114.94	116.28	1034288
2019-11-14	116.11	118.23	115.69	117.34	594401
2019-11-15	117.74	119.51	116.88	119.30	390310
2019-11-18	119.00	119.62	118.41	118.55	976247
2019-11-19	119.00	119.39	118.22	118.75	1172474
2019-11-20	118.58	120.18	118.04	119.11	953695
2019-11-21	119.04	120.32	117.65	118.58	662804
2019-11-22	119.30	119.55	117.89	119.42	577839
2019-11-25	119.99	121.89	119.77	121.01	722494
2019-11-26	121.29	122.58	121.01	122.51	3894807
2019-11-27	122.56	123.60	121.18	121.25	804638
2019-11-29	121.02	122.37	120.31	121.83	228805
2019-12-02	121.74	121.87	118.56	119.21	1182752
2019-12-03	117.42	120.42	116.31	120.02	1162335
2019-12-04	119.91	120.41	118.29	118.62	851317
2019-12-05	118.98	120.49	118.80	119.33	1657270
2019-12-06	117.21	118.52	109.14	110.77	3534112
2019-12-09	111.00	111.49	108.18	108.19	1670442
2019-12-10	108.39	108.74	106.16	106.54	1058390
2019-12-11	106.42	107.72	104.61	107.34	794083
2019-12-12	107.34	107.41	104.97	105.43	1216262
2019-12-13	105.50	105.88	104.25	104.73	909778
2019-12-16	105.06	106.65	105.06	105.54	1003610
2019-12-17	105.43	105.45	104.43	104.98	1247438
2019-12-18	103.51	106.18	103.51	105.25	1056327
2019-12-19	105.06	106.80	104.75	106.77	988332
2019-12-20	106.75	107.90	105.92	107.85	1320654
2019-12-23	107.83	107.99	106.06	107.21	464752
2019-12-24	107.19	107.54	106.51	107.51	247492
2019-12-26	107.50	108.12	107.25	108.03	637445
2019-12-27	108.76	109.51	107.67	109.00	674731
2019-12-30	108.80	109.48	107.75	109.46	1142669
2019-12-31	109.07	110.24	108.66	109.77	738841
2020-01-02	110.25	111.32	109.52	110.08	809604
2020-01-03	109.44	110.91	109.30	110.29	434432
2020-01-06	109.69	111.28	109.39	110.45	1191306
2020-01-07	110.53	111.85	109.85	111.34	556004
2020-01-08	111.53	112.62	110.54	110.74	675380
2020-01-09	111.39	112.42	110.16	111.09	910497
2020-01-10	110.97	112.68	108.78	112.50	1229801
2020-01-13	112.72	113.83	112.11	113.37	697930
2020-01-14	113.59	113.87	112.21	112.41	1149839
2020-01-15	112.55	113.83	112.40	113.00	630553
2020-01-16	113.47	114.13	112.75	113.62	509495
2020-01-17	113.72	113.76	112.82	113.02	437426
2020-01-21	112.67	113.40	112.39	112.89	636792
2020-01-22	113.32	113.90	112.06	112.37	621583
2020-01-23	112.52	112.94	111.83	112.00	400652
2020-01-24	112.91	113.36	111.38	111.81	526065
2020-01-27	110.14	112.12	109.68	111.53	528836
2020-01-28	110.95	111.77	110.21	111.00	428608
2020-01-29	111.30	112.70	111.01	111.12	523884
2020-01-30	111.07	113.23	110.63	113.21	437928
2020-01-31	112.89	113.41	111.50	112.50	515337
2020-02-03	112.99	114.49	112.82	114.06	334910
2020-02-04	114.99	118.16	114.99	117.63	405850
2020-02-05	118.75	119.26	116.45	116.84	436166
2020-02-06	117.34	118.18	116.51	117.37	363050
2020-02-07	117.23	119.09	116.65	117.99	332504
2020-02-10	118.01	120.92	117.64	120.62	304590
2020-02-11	121.00	121.40	120.34	121.00	411315
2020-02-12	121.15	121.41	119.40	120.95	338679
2020-02-13	120.45	122.00	120.31	121.26	390090
2020-02-14	121.28	122.53	120.70	122.42	349315
2020-02-18	122.22	122.58	121.36	122.22	340041
2020-02-19	123.51	124.16	122.24	122.60	350060
2020-02-20	122.45	123.84	120.53	122.07	375261
2020-02-21	121.97	121.97	118.85	119.50	610625
2020-02-24	116.82	117.84	114.33	115.03	629102
2020-02-25	115.92	116.17	110.01	110.87	661088
2020-02-26	111.46	112.92	110.80	111.33	676136
2020-02-27	108.98	112.53	108.13	108.53	991585
2020-02-28	105.91	109.83	105.80	109.61	1155297
2020-03-02	110.30	112.03	107.90	111.94	983129
2020-03-03	112.28	113.21	103.79	106.00	1310622
2020-03-04	107.49	112.59	107.43	112.48	1374240
2020-03-05	94.78	98.68	91.06	93.56	4913830
2020-03-06	91.02	91.62	89.24	91.25	1865166
2020-03-09	85.14	86.39	83.05	83.36	1674905
2020-03-10	85.78	85.78	81.30	83.72	2106737
2020-03-11	81.78	84.24	79.45	80.87	1747706
2020-03-12	76.03	81.91	73.83	77.49	1580022
2020-03-13	81.55	81.81	73.95	80.83	1537608
2020-03-16	73.00	82.16	72.40	77.76	1605766
2020-03-17	79.05	86.29	75.58	86.09	1756216
2020-03-18	80.45	83.63	76.91	80.32	1370969
2020-03-19	79.99	87.06	78.90	84.94	1697424
2020-03-20	85.00	85.86	80.36	81.77	1410188
2020-03-23	81.25	81.50	74.14	76.06	1483765
2020-03-24	78.06	80.67	77.20	77.86	1264059
2020-03-25	78.88	84.19	75.80	80.31	1546785
2020-03-26	80.87	84.78	80.03	83.96	977270
2020-03-27	81.88	83.58	79.85	80.84	596657
2020-03-30	81.61	84.07	81.43	83.08	968301
2020-03-31	82.49	83.01	78.50	79.31	1232676
2020-04-01	77.37	79.35	75.00	75.58	905048
2020-04-02	74.30	77.09	72.47	73.98	791958
2020-04-03	73.18	74.43	71.64	74.00	1113217
2020-04-06	76.41	80.85	76.00	80.47	682884
2020-04-07	82.37	82.37	79.69	80.09	446994
2020-04-08	80.89	83.99	79.98	83.38	450592
2020-04-09	84.32	84.71	81.78	83.41	1103400
2020-04-13	82.04	85.40	81.97	84.64	590791
2020-04-14	86.40	87.90	85.51	86.51	859671
2020-04-15	85.37	85.93	84.38	84.94	460992
2020-04-16	86.50	87.71	85.18	87.30	647688
2020-04-17	86.34	88.87	85.08	88.77	507631
2020-04-20	88.42	90.43	87.25	89.75	412047
2020-04-21	88.15	88.75	83.66	85.26	605363
2020-04-22	86.70	89.00	85.52	88.34	349767
2020-04-23	87.90	89.51	86.39	86.87	410547
2020-04-24	87.53	88.08	86.27	87.17	262052
2020-04-27	88.28	90.76	88.04	90.04	475533
2020-04-28	90.83	91.12	87.23	87.97	428124
2020-04-29	89.06	92.17	88.34	90.72	497185
2020-04-30	91.00	91.90	89.03	90.84	868015
2020-05-01	89.15	89.43	85.59	86.61	526234
2020-05-04	86.03	89.04	86.03	88.77	322377
2020-05-05	89.78	92.05	89.66	91.68	376988
2020-05-06	92.79	93.88	91.45	92.98	466556
2020-05-07	94.25	96.22	93.68	95.70	440287
2020-05-08	97.00	97.65	96.23	97.24	370812
2020-05-11	96.67	98.93	95.59	96.99	660997
2020-05-12	97.07	97.12	93.42	93.61	469980
2020-05-13	93.20	93.60	90.09	91.03	413915
2020-05-14	89.99	92.24	88.69	92.17	369994
2020-05-15	91.71	93.95	91.50	93.42	272548
2020-05-18	95.04	96.41	94.46	94.87	463654
2020-05-19	95.54	97.61	95.47	96.19	483599
2020-05-20	97.12	98.70	95.59	98.52	591096
2020-05-21	98.99	99.52	97.53	98.87	464310
2020-05-22	99.04	100.93	98.33	100.88	399838
2020-05-26	102.34	102.34	99.37	99.54	646356
2020-05-27	100.06	100.75	97.89	99.14	961197
2020-05-28	99.45	102.62	98.50	100.90	538671
2020-05-29	101.75	102.81	100.66	102.58	1104471
2020-06-01	102.71	107.56	102.40	106.43	886964
2020-06-02	106.60	106.87	103.54	106.78	955627
2020-06-03	107.86	110.75	107.44	110.17	1198734
2020-06-04	113.99	114.57	104.73	105.54	1582850
2020-06-05	105.58	108.51	104.82	107.07	683852
2020-06-08	106.39	109.18	104.75	109.04	774810
2020-06-09	108.56	108.96	106.81	107.44	396476
2020-06-10	107.44	108.89	106.36	107.42	369065
2020-06-11	105.11	106.22	101.78	101.78	482728
2020-06-12	103.92	105.33	101.06	103.65	410138
2020-06-15	102.00	104.85	100.43	104.33	433266
2020-06-16	106.50	107.34	104.88	106.52	707303
2020-06-17	106.71	107.92	106.25	106.84	494205
2020-06-18	106.60	107.65	105.65	107.06	506219
2020-06-19	108.30	108.71	106.23	106.82	584575
2020-06-22	107.13	108.81	106.56	108.64	365793
2020-06-23	109.00	110.37	108.25	108.69	595403
2020-06-24	108.51	109.43	105.88	106.81	455989
2020-06-25	106.81	108.39	105.29	108.21	610141
2020-06-26	108.06	110.74	107.55	110.64	2054513
2020-06-29	110.55	110.55	107.99	109.15	564736
2020-06-30	108.55	110.97	108.55	110.85	670900
2020-07-01	110.53	113.04	110.53	112.60	390203
2020-07-02	113.50	113.81	112.34	112.58	299406
2020-07-06	113.73	114.41	111.69	112.40	395892
2020-07-07	112.42	113.69	111.95	112.28	605912
2020-07-08	113.73	115.66	113.32	115.62	328073
2020-07-09	116.22	117.75	114.95	117.44	463846
2020-07-10	117.15	117.60	116.19	117.15	602111
2020-07-13	118.00	118.22	112.82	113.50	723451
2020-07-14	112.02	113.56	111.06	113.42	597004
2020-07-15	114.70	115.33	113.45	114.64	261181
2020-07-16	113.73	114.67	113.13	114.17	386539
2020-07-17	114.77	116.27	114.29	115.98	324228
2020-07-20	116.53	122.01	116.42	121.68	449299
2020-07-21	122.07	122.51	120.75	121.44	359593
2020-07-22	121.88	123.43	121.25	121.84	649819
2020-07-23	121.30	122.99	118.45	118.74	304049
2020-07-24	117.81	118.40	116.00	116.64	531064
2020-07-27	117.63	119.70	117.12	118.62	222698
2020-07-28	118.79	119.51	116.92	117.22	208290
2020-07-29	118.22	120.62	118.22	119.62	266693
2020-07-30	118.35	118.97	116.11	118.13	502308
2020-07-31	119.03	119.03	115.08	117.66	333973
2020-08-03	118.42	119.26	116.69	118.72	213739
2020-08-04	118.89	119.04	117.53	118.07	208113
2020-08-05	118.46	119.91	118.08	119.24	261628
2020-08-06	119.24	120.24	118.22	119.07	224237
2020-08-07	118.55	118.66	114.14	114.42	841911
2020-08-10	114.40	114.57	106.97	107.78	892291
2020-08-11	107.09	108.53	105.55	106.64	671159
2020-08-12	107.05	108.21	105.27	106.05	400029
2020-08-13	106.34	109.67	106.34	108.70	386173
2020-08-14	109.36	112.27	109.02	110.63	716455
2020-08-17	111.34	113.15	110.99	112.89	610288
2020-08-18	113.58	114.21	112.44	113.00	430874
2020-08-19	113.33	113.48	109.53	110.09	480285
2020-08-20	109.92	111.51	109.51	110.97	591547
2020-08-21	111.25	111.46	109.81	109.99	330953
2020-08-24	110.50	111.70	108.63	109.30	540209
2020-08-25	108.90	111.44	108.41	110.32	538326
2020-08-26	110.69	113.38	110.48	111.29	512434
2020-08-27	111.58	111.58	109.18	109.33	421032
2020-08-28	109.95	113.33	109.95	112.09	467146
2020-08-31	112.88	113.13	111.66	112.31	723934
2020-09-01	113.24	118.05	113.24	117.52	618771
2020-09-02	121.21	122.40	116.34	118.38	1055275
2020-09-03	120.00	122.23	114.60	117.64	1911970
2020-09-04	115.89	117.34	111.23	115.61	768449
2020-09-08	112.55	113.77	110.28	110.33	618760
2020-09-09	111.78	112.42	109.47	111.76	498354
2020-09-10	112.70	113.59	108.79	108.90	354179
2020-09-11	109.24	109.71	104.68	105.63	445335
2020-09-14	107.23	108.19	105.96	106.03	544504
2020-09-15	106.90	109.44	105.15	107.10	456849
2020-09-16	107.47	108.65	106.77	107.16	392431
2020-09-17	105.61	107.18	104.34	105.98	675780
2020-09-18	105.99	106.43	101.85	103.36	1019771
2020-09-21	102.90	105.13	101.02	104.93	526843
2020-09-22	105.59	106.65	103.70	106.61	316203
2020-09-23	106.50	107.11	104.47	104.62	402624
2020-09-24	103.39	105.03	102.37	103.33	349394
2020-09-25	103.22	105.00	102.27	104.70	479520
2020-09-28	105.91	107.54	105.82	106.12	267307
2020-09-29	106.27	107.12	105.49	105.53	256648
2020-09-30	105.25	107.22	103.05	104.27	609919
2020-10-01	105.15	107.20	105.00	106.51	475613
2020-10-02	104.41	106.26	102.75	103.15	416384
2020-10-05	103.48	103.91	102.20	102.94	335712
2020-10-06	103.28	107.00	103.00	106.40	520206
2020-10-07	107.09	112.41	107.09	112.11	673135
2020-10-08	114.32	115.00	111.50	114.28	469307
2020-10-09	114.54	116.75	114.54	115.47	483404
2020-10-12	116.53	117.89	115.34	115.87	255116
2020-10-13	115.40	117.72	103.81	105.75	1779531
2020-10-14	106.49	106.49	101.21	102.83	1709786
2020-10-15	102.04	103.89	100.37	103.43	993776
2020-10-16	103.77	106.54	103.03	105.63	885064
2020-10-19	105.50	106.11	103.05	103.39	698995
2020-10-20	103.45	104.56	103.14	103.69	658825
2020-10-21	103.42	103.69	100.30	103.20	541030
2020-10-22	103.00	104.57	100.88	103.98	475959
2020-10-23	103.93	103.93	101.66	101.74	387286
2020-10-26	100.93	101.03	98.31	99.56	784165
2020-10-27	99.90	100.43	98.66	98.69	567217
2020-10-28	96.91	100.06	95.77	98.32	510889
2020-10-29	98.69	99.90	96.78	99.10	665143
2020-10-30	98.75	99.24	94.75	96.11	691401
2020-11-02	97.15	98.46	93.94	95.69	542448
2020-11-03	96.57	99.89	96.54	99.27	292766
2020-11-04	101.65	103.83	101.36	102.10	596453
2020-11-05	103.92	104.90	102.38	104.53	440340
2020-11-06	104.66	107.54	103.90	107.01	426893
2020-11-09	107.97	110.82	107.90	109.25	1246356
2020-11-10	109.00	109.57	105.65	108.74	814229
2020-11-11	109.73	110.52	108.29	109.00	1304407
2020-11-12	109.08	109.87	107.57	108.14	467974
2020-11-13	109.37	110.00	107.65	109.93	409434
2020-11-16	109.85	111.32	109.22	110.41	540071
2020-11-17	110.10	114.49	108.96	113.84	565882
2020-11-18	114.09	115.88	113.51	114.25	510386
2020-11-19	113.82	118.31	113.56	118.22	448666
2020-11-20	117.87	118.71	117.19	117.35	339031
2020-11-23	118.07	119.21	117.25	118.75	551813
2020-11-24	119.50	120.45	117.70	119.37	419871
2020-11-25	119.02	120.00	117.87	119.42	421222
2020-11-27	120.03	122.82	119.79	122.71	159437
2020-11-30	123.00	124.93	122.30	122.48	722697
2020-12-01	123.25	124.50	121.79	123.96	404746
2020-12-02	123.19	124.19	121.51	123.73	300944
2020-12-03	123.15	127.17	123.15	126.41	331556
2020-12-04	127.15	129.66	127.10	129.12	456078
2020-12-07	128.70	129.36	125.07	125.47	558131
2020-12-08	125.90	127.89	125.13	126.43	1156903
2020-12-09	123.19	124.82	119.00	120.92	1160245
2020-12-10	120.24	122.76	119.82	121.84	521548
2020-12-11	122.23	124.43	121.90	123.23	920245
2020-12-14	127.24	128.59	124.89	126.23	682593
2020-12-15	127.13	127.30	125.42	126.48	373422
2020-12-16	126.45	127.83	125.00	125.51	547445
2020-12-17	126.95	126.95	124.29	126.03	823987
2020-12-18	124.92	125.92	123.80	125.72	1362372
2020-12-21	124.76	126.23	123.42	125.43	421064
2020-12-22	126.79	128.20	125.76	126.99	505575
2020-12-23	127.42	129.39	126.66	128.55	461155
2020-12-24	128.07	128.84	127.01	127.21	179895
2020-12-28	127.72	128.39	126.27	128.11	322596
2020-12-29	128.73	129.76	126.87	126.96	224421
2020-12-30	128.15	128.71	127.41	128.25	248825
2020-12-31	128.33	129.37	127.84	128.73	530685
2021-01-04	128.40	128.40	123.08	126.06	487404
2021-01-05	125.03	127.21	125.03	126.59	289027
2021-01-06	125.13	129.45	124.25	127.91	599668
2021-01-07	128.91	132.91	128.13	132.54	802356
2021-01-08	133.90	134.22	130.06	130.92	756691
2021-01-11	129.26	131.58	128.98	130.44	387753
2021-01-12	130.78	131.07	128.00	128.92	328441
2021-01-13	129.00	129.65	126.57	127.26	458055
2021-01-14	127.68	128.50	125.12	125.30	897553
2021-01-15	125.62	127.06	124.22	125.00	280084
2021-01-19	125.81	126.87	124.54	126.15	560543
2021-01-20	127.64	128.05	125.66	125.68	478366
2021-01-21	126.21	126.21	124.54	124.90	361153
2021-01-22	124.90	125.50	123.56	123.71	448104
2021-01-25	124.73	124.73	120.22	122.95	567941
2021-01-26	122.96	123.32	120.53	121.66	528215
2021-01-27	120.40	121.09	117.34	117.55	1009442
2021-01-28	118.33	119.92	117.68	118.77	892760
2021-01-29	117.85	118.31	114.04	114.74	793595
2021-02-01	115.65	116.11	114.19	115.69	564471
2021-02-02	116.09	120.47	115.54	119.21	721974
2021-02-03	119.44	120.71	118.33	119.12	373850
2021-02-04	120.16	120.90	118.66	120.82	341600
2021-02-05	121.23	122.44	120.66	121.37	247394
2021-02-08	122.21	125.00	121.78	123.70	375083
2021-02-09	124.01	126.90	123.68	126.33	341095
2021-02-10	126.60	128.21	125.89	127.03	409171
2021-02-11	127.69	128.22	126.51	127.21	451745
2021-02-12	127.58	129.31	126.80	128.69	297505
2021-02-16	128.81	129.80	126.09	127.65	588252
2021-02-17	126.71	126.71	124.26	125.33	332344
2021-02-18	123.93	126.31	123.06	125.12	285405
2021-02-19	125.69	127.62	125.31	125.96	314886
2021-02-22	124.34	124.86	122.15	123.08	393946
2021-02-23	121.47	122.50	117.10	120.25	725044
2021-02-24	119.89	120.83	117.81	119.51	660991
2021-02-25	118.84	119.41	113.00	113.52	1143189
2021-02-26	114.03	114.49	110.52	110.99	1213365
2021-03-01	112.70	116.79	112.43	115.65	1384681
2021-03-02	116.24	116.82	114.50	114.67	743733
2021-03-03	114.03	114.33	109.07	109.66	620063
2021-03-04	109.07	109.88	105.34	106.95	1346993
2021-03-05	100.72	105.09	96.42	101.83	2718376
2021-03-08	101.92	102.54	97.53	97.80	1342881
2021-03-09	100.02	102.74	99.27	100.86	1276617
2021-03-10	102.22	103.46	101.00	101.13	2073463
2021-03-11	102.87	107.70	102.08	105.93	715513
2021-03-12	104.68	105.41	102.44	104.88	669243
2021-03-15	104.99	106.93	104.99	106.77	373972
2021-03-16	107.84	107.84	104.48	105.16	727649
2021-03-17	104.22	104.79	101.72	103.98	816524
2021-03-18	102.63	104.43	100.81	101.76	716360
2021-03-19	102.49	103.83	101.55	102.94	831983
2021-03-22	102.88	104.85	102.41	103.04	430841
2021-03-23	103.49	103.61	101.52	102.04	433504
2021-03-24	102.29	102.65	100.91	100.97	546974
2021-03-25	99.92	101.71	99.50	101.10	477034
2021-03-26	101.13	103.89	100.84	103.89	390329
2021-03-29	103.51	104.25	101.52	102.14	907632
2021-03-30	101.73	102.62	100.04	100.57	831009
2021-03-31	101.50	103.55	101.50	101.63	908890
2021-04-01	103.10	104.48	101.64	102.46	1150649
2021-04-05	103.28	104.14	101.86	102.40	429762
2021-04-06	102.24	106.48	101.96	105.56	706798
2021-04-07	105.48	105.48	102.78	102.98	340629
2021-04-08	103.94	105.29	103.71	103.92	375534
2021-04-09	103.38	104.07	102.27	104.07	318600
2021-04-12	103.81	105.41	103.39	104.88	382248
2021-04-13	105.48	106.67	104.07	104.83	209687
2021-04-14	105.31	107.18	104.36	104.67	310819
2021-04-15	105.67	106.49	105.19	106.00	346027
2021-04-16	105.82	106.00	104.90	105.27	346479
2021-04-19	104.62	105.89	103.39	104.00	391188
2021-04-20	103.96	104.36	102.91	103.58	396274
2021-04-21	103.30	104.35	103.28	104.00	797808
2021-04-22	104.13	105.43	103.65	104.42	822486
2021-04-23	104.79	105.08	104.46	104.94	424551
2021-04-26	105.34	108.73	104.46	108.23	661196
2021-04-27	108.63	108.89	105.77	106.63	572121
2021-04-28	106.49	107.86	105.87	107.26	562317
2021-04-29	107.61	107.97	105.80	107.02	378926
2021-04-30	106.12	106.88	105.22	105.51	611185
2021-05-03	105.78	106.14	102.52	103.43	484790
2021-05-04	102.76	103.08	99.66	100.57	462500
2021-05-05	101.37	100.57	98.02	98.72	332076
2021-05-06	98.31	100.08	96.73	98.13	499351
2021-05-07	99.11	100.35	97.58	98.70	632220
2021-05-10	98.04	98.49	96.74	97.74	445526
2021-05-11	95.00	98.24	94.77	96.48	952184
2021-05-12	95.62	96.24	93.58	93.94	1121125
2021-05-13	94.70	96.57	93.11	93.14	687154
2021-05-14	93.88	95.32	92.63	94.69	584638
2021-05-17	94.09	94.89	91.77	92.05	1164558
2021-05-18	92.38	95.25	92.13	94.20	1443569
2021-05-19	92.73	95.73	92.33	95.37	1472135
2021-05-20	96.19	98.09	95.79	97.03	452087
2021-05-21	97.85	98.25	95.72	95.79	436205
2021-05-24	96.60	97.48	96.27	97.15	311932
2021-05-25	97.93	97.93	96.13	96.18	418515
2021-05-26	96.85	97.73	96.23	97.25	329394
2021-05-27	96.54	98.15	95.46	98.07	767532
2021-05-28	99.11	100.03	97.74	97.74	479261
2021-06-01	97.79	98.24	96.80	97.40	388415
2021-06-02	97.10	98.48	96.70	97.89	607369
2021-06-03	99.60	102.95	98.35	101.35	1007283
2021-06-04	101.82	105.81	101.61	104.28	954842
2021-06-07	104.00	104.50	102.30	103.72	548242
2021-06-08	104.28	106.06	103.90	105.86	583936
2021-06-09	106.09	107.56	106.00	106.56	599948
2021-06-10	106.49	110.00	106.37	109.46	627560
2021-06-11	109.12	110.36	108.69	110.16	536664
2021-06-14	110.92	114.12	110.20	113.29	1142148
2021-06-15	112.94	112.97	111.84	112.12	894244
2021-06-16	111.00	113.22	109.08	112.73	959646
2021-06-17	112.06	113.32	110.78	113.25	758663
2021-06-18	112.24	113.72	111.86	112.56	1981696
2021-06-21	111.95	112.36	110.31	111.76	437665
2021-06-22	111.75	112.28	111.11	112.19	639130
2021-06-23	111.86	112.72	111.72	112.03	467735
2021-06-24	112.90	114.20	112.10	113.95	481231
2021-06-25	114.21	115.16	113.76	115.16	994830
2021-06-28	115.70	116.13	114.91	115.68	360547
2021-06-29	115.67	116.41	115.17	116.00	378935
2021-06-30	115.95	115.95	112.32	112.72	996532
2021-07-01	112.21	113.38	111.84	112.66	422341
2021-07-02	113.53	114.10	112.84	113.10	235390
2021-07-06	113.03	114.00	112.43	113.32	335811
2021-07-07	114.10	114.10	111.54	111.87	376151
2021-07-08	110.24	111.74	109.94	110.81	404294
2021-07-09	110.79	111.81	109.88	111.66	232403
2021-07-12	111.99	112.21	110.15	110.75	278548
2021-07-13	111.41	111.96	110.30	110.44	312635
2021-07-14	110.68	110.83	108.76	108.80	348452
2021-07-15	108.47	109.60	107.44	108.15	406697
2021-07-16	108.77	110.29	108.71	109.87	399774
2021-07-19	108.79	111.01	107.94	110.93	576074
2021-07-20	111.80	114.31	109.98	113.12	595304
2021-07-21	113.19	114.89	112.76	114.76	277528
2021-07-22	115.01	115.65	114.27	114.49	487070
2021-07-23	114.20	115.34	113.86	114.89	224722
2021-07-26	114.75	114.75	113.29	113.89	238480
2021-07-27	113.61	113.63	111.10	112.13	451030
2021-07-28	112.63	113.25	112.31	112.78	278820
2021-07-29	112.83	114.88	112.83	114.12	250974
2021-07-30	113.44	115.60	113.44	115.20	268791
2021-08-02	115.49	115.87	114.47	114.91	231782
2021-08-03	115.00	115.10	113.80	114.51	150549
2021-08-04	114.53	115.46	114.53	115.08	126944
2021-08-05	115.34	116.81	114.71	116.41	232886
2021-08-06	116.54	117.27	115.63	115.69	247117
2021-08-09	115.79	116.16	114.41	114.76	317494
2021-08-10	114.95	114.95	111.67	112.42	422654
2021-08-11	112.49	113.64	111.29	111.79	238180
2021-08-12	111.57	113.11	111.21	111.55	244431
2021-08-13	111.53	112.77	110.98	112.48	159248
2021-08-16	112.13	112.70	110.40	110.70	267365
2021-08-17	110.01	111.06	109.47	110.33	407432
2021-08-18	110.76	112.25	110.17	110.42	268494
2021-08-19	110.18	111.48	109.86	110.48	237383
2021-08-20	110.73	113.38	110.22	113.16	398299
2021-08-23	113.42	115.63	113.42	115.34	247003
2021-08-24	115.77	117.78	115.77	117.42	342538
2021-08-25	117.13	117.31	115.94	115.96	231035
2021-08-26	115.90	116.99	115.43	116.32	280710
2021-08-27	116.52	119.41	116.52	118.00	465191
2021-08-30	118.00	119.78	117.47	119.57	428233
2021-08-31	119.93	120.52	118.44	118.46	620099
2021-09-01	118.75	119.71	118.05	118.46	468866
2021-09-02	119.00	119.26	116.68	118.44	669500
2021-09-03	123.49	130.95	120.36	123.01	1927592
2021-09-07	122.26	123.99	120.77	122.67	657326
2021-09-08	122.52	124.15	121.02	123.12	389446
2021-09-09	122.70	123.49	121.16	122.07	359239
2021-09-10	122.42	123.24	121.58	122.07	235108
2021-09-13	122.48	122.68	119.32	121.33	345516
2021-09-14	122.00	122.17	119.28	119.98	370012
2021-09-15	120.00	120.72	119.21	120.24	408776
2021-09-16	119.79	120.84	118.73	120.77	350066
2021-09-17	120.88	120.88	117.03	118.76	1364687
2021-09-20	117.00	117.71	114.23	115.76	536915
2021-09-21	116.00	117.20	114.25	114.37	402631
2021-09-22	114.59	118.24	114.17	117.51	695369
2021-09-23	118.12	121.70	118.09	121.09	567974
2021-09-24	120.94	122.28	120.25	120.68	321466
2021-09-27	119.57	121.39	119.45	120.59	518517
2021-09-28	119.73	120.21	116.52	117.75	516842
2021-09-29	118.17	119.87	117.16	118.84	545542
2021-09-30	119.08	119.65	118.39	118.87	419567
2021-10-01	119.35	120.44	115.69	118.47	543642
2021-10-04	115.19	115.98	111.61	113.12	904995
2021-10-05	113.37	114.86	113.31	114.77	427320
2021-10-06	113.67	116.93	113.67	116.86	458577
2021-10-07	116.90	120.03	116.90	118.85	520123
2021-10-08	119.08	119.82	117.60	118.77	520369
2021-10-11	118.91	120.15	118.37	118.49	269368
2021-10-12	119.02	120.34	118.44	119.22	325145
2021-10-13	120.19	120.80	117.43	118.15	335891
2021-10-14	119.70	121.86	119.70	121.86	419012
2021-10-15	121.76	123.10	120.45	121.80	448232
2021-10-18	120.95	121.88	119.25	120.41	262083
2021-10-19	120.87	121.56	120.41	121.44	247095
2021-10-20	122.12	123.45	121.11	121.70	277678
2021-10-21	121.67	123.46	121.50	123.34	259563
2021-10-22	123.44	124.69	122.57	123.45	290439
2021-10-25	123.93	126.05	122.87	125.31	355806
2021-10-26	126.50	127.00	124.46	125.06	275669
2021-10-27	125.31	125.34	123.31	123.47	213467
2021-10-28	124.01	125.53	123.49	125.25	198635
2021-10-29	124.72	126.72	124.72	125.73	426301
2021-11-01	125.97	126.54	117.06	119.39	1145257
2021-11-02	119.17	122.80	119.12	122.77	496328
2021-11-03	122.72	123.88	122.08	123.03	332492
2021-11-04	123.19	124.01	122.16	123.85	242191
2021-11-05	125.00	125.71	123.45	125.67	281322
2021-11-08	126.59	127.32	125.30	126.31	298891
2021-11-09	126.56	128.98	126.46	127.83	437567
2021-11-10	126.66	127.11	124.03	124.96	387727
2021-11-11	126.00	126.26	123.81	125.42	228043
2021-11-12	125.89	126.48	124.90	125.21	259740
2021-11-15	125.21	125.86	122.50	122.67	362516
2021-11-16	122.02	123.16	121.84	122.12	315813
2021-11-17	121.28	122.25	119.80	120.34	282421
2021-11-18	120.38	123.37	119.38	121.93	315940
2021-11-19	122.93	123.88	121.55	122.93	388988
2021-11-22	123.62	123.79	115.84	116.45	628604
2021-11-23	115.38	117.66	114.48	115.86	416326
2021-11-24	114.61	117.03	114.18	116.48	339731
2021-11-26	115.93	117.40	114.75	116.32	210146
2021-11-29	117.84	119.30	116.75	118.47	420032
2021-11-30	117.92	119.46	115.09	116.34	686306
2021-12-01	116.45	118.32	112.64	112.92	666221
2021-12-02	112.92	118.30	112.58	117.18	906392
2021-12-03	115.62	117.90	107.17	111.25	2056609
2021-12-06	110.51	114.77	108.20	114.14	707368
2021-12-07	116.10	117.99	113.84	115.70	578677
2021-12-08	116.01	118.86	115.47	117.99	568701
2021-12-09	117.56	118.66	113.90	113.94	635268
2021-12-10	114.18	115.51	113.03	114.06	387437
2021-12-13	114.14	115.78	113.41	113.87	526753
2021-12-14	112.53	113.64	110.26	111.87	504753
2021-12-15	111.00	114.20	109.92	114.10	462528
2021-12-16	114.59	115.42	112.55	113.83	506383
2021-12-17	113.11	114.14	110.54	112.24	1247435
2021-12-20	109.42	111.67	108.19	109.73	532690
2021-12-21	110.15	112.93	109.53	112.74	406222
2021-12-22	112.98	113.77	112.22	113.55	371915
2021-12-23	113.69	114.69	112.51	113.81	277226
2021-12-27	114.31	114.66	112.61	114.11	201003
2021-12-28	114.00	114.00	112.47	113.42	272272
2021-12-29	113.49	114.23	111.95	113.82	288729
2021-12-30	113.46	114.71	112.92	113.09	353221
2021-12-31	113.05	114.94	112.50	113.53	473997
2022-01-03	113.81	114.00	111.78	113.29	438821
2022-01-04	113.50	114.00	111.11	112.92	350712
2022-01-05	111.77	112.90	107.12	107.21	470364
2022-01-06	106.64	109.17	105.63	107.24	502266
2022-01-07	107.31	108.42	105.59	106.39	369375
2022-01-10	105.12	107.04	102.85	106.92	484723
2022-01-11	106.48	110.09	106.48	108.30	616681
2022-01-12	108.97	109.38	105.00	106.16	630295
2022-01-13	105.84	107.34	103.59	103.70	456344
2022-01-14	102.60	104.76	101.47	103.66	369636
2022-01-18	102.13	103.38	100.91	101.66	478167
2022-01-19	102.10	104.14	101.34	101.66	403680
2022-01-20	102.85	104.48	100.95	101.22	426984
2022-01-21	101.03	102.01	98.66	98.82	448384
2022-01-24	96.16	99.90	94.79	99.67	939848
2022-01-25	98.25	99.85	96.04	96.75	702046
2022-01-26	98.89	100.25	95.14	95.43	450621
2022-01-27	96.48	97.41	93.62	93.95	637649
2022-01-28	94.61	96.97	92.71	96.76	491462
2022-01-31	97.22	101.13	97.00	100.84	775911
2022-02-01	101.23	102.92	99.00	102.60	527649
2022-02-02	103.03	103.11	99.94	100.42	576158
2022-02-03	98.21	99.54	96.36	96.40	376032
2022-02-04	96.23	98.02	95.48	96.95	550311
2022-02-07	96.96	98.69	96.12	96.45	543347
2022-02-08	96.00	97.22	95.66	96.53	600775
2022-02-09	98.13	98.71	96.96	98.08	1084521
2022-02-10	96.26	98.49	95.36	96.17	698844
2022-02-11	96.37	98.62	94.58	95.02	455045
2022-02-14	95.31	96.95	93.68	94.47	675613
2022-02-15	95.98	97.11	95.15	96.50	914937
2022-02-16	96.11	96.11	94.51	95.45	434465
2022-02-17	94.58	94.58	90.39	90.51	547466
2022-02-18	90.40	90.88	87.37	87.81	833254
2022-02-22	87.11	89.69	86.55	86.75	1354592
2022-02-23	87.90	87.91	84.11	84.20	872929
2022-02-24	81.48	88.28	81.38	88.06	892016
2022-02-25	88.15	88.87	86.15	87.96	702749
2022-02-28	86.98	89.02	86.98	88.15	674878
2022-03-01	88.17	90.04	87.69	88.17	607287
2022-03-02	88.80	89.77	86.62	89.43	562840
2022-03-03	90.08	90.08	88.12	88.65	722328
2022-03-04	88.80	90.61	87.24	88.64	713549
2022-03-07	89.16	90.59	88.18	88.66	806928
2022-03-08	87.33	89.94	86.33	86.74	974443
2022-03-09	87.16	91.55	87.16	90.40	854339
2022-03-10	88.80	90.40	87.40	89.65	632647
2022-03-11	90.56	90.86	86.53	86.57	384988
2022-03-14	86.56	87.25	84.05	84.41	455219
2022-03-15	84.83	86.05	83.66	84.95	458546
2022-03-16	85.72	88.23	84.25	87.44	437299
2022-03-17	86.89	90.13	86.65	90.08	672596
2022-03-18	91.00	93.77	90.22	93.67	922774
2022-03-21	91.58	95.44	90.75	93.87	841810
2022-03-22	93.69	96.36	93.69	94.98	643951
2022-03-23	93.92	95.99	92.90	93.06	700603
2022-03-24	93.56	94.65	92.85	94.24	525607
2022-03-25	94.98	94.98	91.30	91.85	456781
2022-03-28	91.94	93.06	90.76	93.04	456898
2022-03-29	94.44	97.32	94.13	96.91	482325
2022-03-30	95.76	96.28	94.81	95.42	361836
2022-03-31	95.69	96.97	94.61	94.62	561172
2022-04-01	94.14	95.04	92.46	94.46	594160
2022-04-04	94.51	96.18	94.36	95.69	354267
2022-04-05	95.31	95.66	93.33	93.86	326941
2022-04-06	92.97	93.76	91.52	92.71	416195
2022-04-07	92.42	93.53	91.25	92.91	444835
2022-04-08	92.19	93.18	91.15	91.54	308298
2022-04-11	90.65	92.00	90.00	90.52	320215
2022-04-12	91.66	93.05	90.85	90.87	617157
2022-04-13	90.35	93.19	90.21	92.73	379031
2022-04-14	92.76	93.16	90.99	91.14	387169
2022-04-18	90.86	91.24	89.37	90.02	357542
2022-04-19	90.97	93.55	90.43	93.01	374974
2022-04-20	93.70	94.29	92.42	93.55	393022
2022-04-21	94.54	95.58	91.04	91.76	379464
2022-04-22	91.73	92.48	89.68	89.73	279053
2022-04-25	89.74	90.92	88.92	90.86	370130
2022-04-26	90.86	90.86	87.45	87.46	442645
2022-04-27	88.00	89.18	87.16	87.72	367606
2022-04-28	88.69	90.19	87.14	89.61	325430
2022-04-29	88.75	90.22	86.81	86.94	369736
2022-05-02	87.08	88.06	85.25	86.60	559493
2022-05-03	86.10	87.27	84.72	85.07	365534
2022-05-04	85.02	85.51	81.45	85.34	797011
2022-05-05	84.72	84.72	79.77	80.34	720123
2022-05-06	79.75	79.84	76.68	77.20	935437
2022-05-09	76.45	76.62	73.64	74.08	956531
2022-05-10	75.44	76.26	71.75	73.01	1023729
2022-05-11	72.31	74.61	72.00	72.29	806770
2022-05-12	71.30	76.25	70.83	76.10	907315
2022-05-13	77.13	81.00	77.13	80.39	983649
2022-05-16	79.90	80.76	78.62	79.27	643859
2022-05-17	80.49	81.52	77.42	80.11	539318
2022-05-18	79.67	79.80	76.58	76.76	546702
2022-05-19	76.85	78.41	75.44	77.24	472145
2022-05-20	78.53	79.23	75.98	77.60	478873
2022-05-23	77.60	78.05	76.42	77.49	655564
2022-05-24	76.54	77.34	75.25	75.80	807903
2022-05-25	75.22	78.92	75.22	78.79	859027
2022-05-26	78.51	80.91	78.13	79.97	599769
2022-05-27	80.36	82.95	80.36	82.58	443802
2022-05-31	82.48	82.48	79.17	79.94	1093771
2022-06-01	80.06	81.21	77.87	78.48	599874
2022-06-02	78.56	82.59	78.03	82.28	441180
2022-06-03	81.45	81.45	79.13	79.95	605218
2022-06-06	81.43	81.43	78.77	79.48	450337
2022-06-07	78.38	80.70	78.38	80.43	767320
2022-06-08	76.81	81.50	76.12	80.58	762926
2022-06-09	79.37	79.86	77.19	77.19	438115
2022-06-10	75.90	75.96	74.56	75.17	524519
2022-06-13	72.85	74.67	72.43	72.71	719859
2022-06-14	73.34	74.15	71.02	71.23	535785
2022-06-15	72.15	74.83	71.94	73.77	490101
2022-06-16	71.36	72.64	69.61	70.21	663166
2022-06-17	71.15	73.55	70.62	72.96	1478582
2022-06-21	73.13	74.10	71.85	72.04	577815
2022-06-22	71.35	73.25	71.35	72.47	401639
2022-06-23	72.90	75.45	72.20	75.32	447064
2022-06-24	76.17	77.93	75.94	77.92	568682
2022-06-27	77.83	77.86	75.81	76.08	356164
2022-06-28	76.01	76.44	74.27	74.45	309347
2022-06-29	74.58	74.58	72.96	74.14	393150
2022-06-30	72.23	72.79	70.62	70.99	898321
2022-07-01	70.96	72.43	70.59	71.11	524209
2022-07-05	70.31	74.99	69.86	74.84	594016
2022-07-06	74.81	75.18	73.70	73.95	365860
2022-07-07	73.85	75.63	73.53	75.42	373844
2022-07-08	74.73	75.86	73.80	75.45	321294
2022-07-11	74.88	75.14	73.48	74.00	342677
2022-07-12	74.30	75.33	72.30	72.49	371220
2022-07-13	71.09	72.01	70.44	71.34	283788
2022-07-14	70.46	70.68	69.06	69.60	463156
2022-07-15	70.46	71.10	69.68	70.63	552484
2022-07-18	71.33	72.20	70.10	70.32	635313
2022-07-19	71.20	72.38	71.20	72.22	439216
2022-07-20	72.75	75.86	72.51	75.63	420261
2022-07-21	75.81	77.25	75.81	77.20	296987
2022-07-22	77.69	78.40	75.46	76.07	241119
2022-07-25	75.94	75.94	74.74	75.32	282138
2022-07-26	75.34	75.52	73.01	73.38	254576
2022-07-27	75.10	76.09	74.24	75.86	512226
2022-07-28	75.34	77.28	75.07	77.28	220090
2022-07-29	77.06	77.92	76.31	77.72	294545
2022-08-01	77.13	78.25	75.57	77.45	286807
2022-08-02	77.00	78.43	76.96	78.22	398590
2022-08-03	79.13	80.47	79.13	79.96	621066
2022-08-04	80.28	81.06	78.96	79.70	347291
2022-08-05	78.64	79.40	77.39	78.45	501327
2022-08-08	79.20	81.25	79.20	80.11	381298
2022-08-09	79.25	79.25	77.87	78.65	401404
2022-08-10	80.85	82.61	80.85	81.90	371019
2022-08-11	82.74	83.14	80.93	81.07	301645
2022-08-12	81.46	82.08	80.95	81.97	294477
2022-08-15	81.86	82.82	81.86	82.32	252528
2022-08-16	81.70	81.93	80.68	81.54	223490
2022-08-17	80.94	80.94	79.84	79.98	204715
2022-08-18	79.19	79.90	79.14	79.47	270497
2022-08-19	78.92	78.92	76.55	77.03	486713
2022-08-22	75.74	76.37	74.60	75.00	397240
2022-08-23	75.03	75.64	73.96	74.05	349899
2022-08-24	74.62	75.37	74.17	74.92	277751
2022-08-25	75.33	76.03	74.69	75.82	447819
2022-08-26	76.20	76.20	72.20	72.25	452342
2022-08-29	71.57	72.34	71.48	71.86	390716
2022-08-30	72.05	72.62	71.09	71.74	517793
2022-08-31	72.81	73.14	71.67	71.71	519020
2022-09-01	70.75	70.75	68.17	68.77	684031
2022-09-02	69.47	70.34	67.43	68.51	843839
2022-09-06	68.61	69.15	66.75	67.19	1000336
2022-09-07	64.30	68.23	64.30	67.36	1544082
2022-09-08	66.96	68.58	66.67	67.88	1088522
2022-09-09	69.07	69.53	68.67	69.48	520726
2022-09-12	69.91	71.18	69.82	70.67	532940
2022-09-13	68.07	68.92	67.46	67.65	518146
2022-09-14	67.60	67.60	65.98	66.90	602887
2022-09-15	65.97	67.12	65.05	65.90	887563
2022-09-16	65.00	65.59	64.43	64.72	1286358
2022-09-19	64.12	64.64	62.06	63.20	1150532
2022-09-20	62.85	62.93	60.34	60.58	1027721
2022-09-21	61.10	62.25	60.40	60.84	871581
2022-09-22	60.49	60.83	59.43	59.47	899569
2022-09-23	60.85	61.99	59.50	61.94	1379756
2022-09-26	62.02	63.08	60.93	61.20	1377290
2022-09-27	61.99	62.95	61.34	61.75	999793
2022-09-28	62.08	62.29	61.60	61.98	849452
2022-09-29	61.80	63.01	61.39	62.66	1165702
2022-09-30	62.82	64.04	61.58	61.58	880830
2022-10-03	61.93	63.01	61.00	62.76	1018321
2022-10-04	63.87	65.65	63.87	65.00	920337
2022-10-05	64.04	66.28	64.04	65.87	842294
2022-10-06	65.62	66.52	65.18	65.20	681621
2022-10-07	63.69	64.30	62.48	63.26	914244
2022-10-10	63.42	63.42	60.44	60.44	789375
2022-10-11	60.20	60.51	58.13	58.41	1165724
2022-10-12	58.33	58.70	56.61	56.62	1098717
2022-10-13	54.48	56.27	54.05	55.96	1801688
2022-10-14	56.66	56.86	54.07	54.08	1028005
2022-10-17	54.62	57.05	54.53	56.44	1193337
2022-10-18	57.67	58.67	56.46	57.39	991182
2022-10-19	56.88	57.52	55.49	55.77	854819
2022-10-20	55.92	57.56	55.92	56.52	866422
2022-10-21	56.20	57.03	55.36	56.83	851537
2022-10-24	56.99	57.22	55.69	56.33	859820
2022-10-25	56.91	58.77	56.43	58.76	1072274
2022-10-26	57.83	60.04	56.05	57.75	1183059
2022-10-27	58.22	59.39	57.84	58.30	1542901
2022-10-28	58.10	59.46	57.86	59.35	721131
2022-10-31	59.29	59.89	58.78	59.41	704335
2022-11-01	60.09	60.26	57.96	58.31	885508
2022-11-02	58.30	58.76	56.06	56.22	1065085
2022-11-03	55.37	56.33	54.43	54.67	1427909
2022-11-04	55.18	55.46	52.42	53.32	870073
2022-11-07	53.57	54.30	52.08	54.23	963581
2022-11-08	54.51	54.80	52.64	53.78	1186160
2022-11-09	53.22	53.54	52.26	52.65	850740
2022-11-10	55.54	58.58	55.26	58.36	1419415
2022-11-11	58.89	61.58	58.15	60.93	1366233
2022-11-14	60.65	61.32	59.74	60.29	820165
2022-11-15	61.99	63.14	61.58	62.30	2200384
2022-11-16	61.53	61.99	60.52	60.64	1171316
2022-11-17	59.23	60.25	58.78	59.43	922454
2022-11-18	60.40	60.40	56.95	57.06	1105557
2022-11-21	56.56	57.34	56.02	57.20	1019146
2022-11-22	57.20	57.54	56.13	57.32	852247
2022-11-23	57.28	58.69	56.77	58.31	750489
2022-11-25	57.90	58.44	57.39	58.08	523475
2022-11-28	57.63	58.68	57.36	57.64	1450665
2022-11-29	57.66	58.12	56.57	56.92	741412
2022-11-30	56.71	59.37	56.58	59.31	5350312
2022-12-01	59.78	61.72	59.68	60.90	1108885
2022-12-02	59.94	61.30	59.25	60.74	809242
2022-12-05	60.13	60.40	57.27	57.75	1039261
2022-12-06	57.83	57.96	56.21	56.52	1310258
2022-12-07	56.15	60.66	56.15	60.37	2014945
2022-12-08	60.37	63.55	60.37	62.69	2018741
2022-12-09	62.31	63.35	62.18	62.96	1231317
2022-12-12	63.49	64.22	62.49	63.79	2561960
2022-12-13	66.22	66.98	63.67	64.77	1171822
2022-12-14	64.68	66.97	64.31	65.76	1337845
2022-12-15	64.43	65.30	62.20	63.13	1574650
2022-12-16	62.76	63.71	62.33	63.49	4506192
2022-12-19	63.33	63.33	60.33	60.55	1204479
2022-12-20	60.00	60.80	59.60	60.45	890467
2022-12-21	60.56	62.55	60.03	61.18	702557
2022-12-22	60.11	61.75	59.78	61.71	785120
2022-12-23	61.27	61.38	59.97	60.47	560552
2022-12-27	60.21	60.61	59.28	60.28	933375
2022-12-28	60.00	60.79	59.39	59.52	546136
2022-12-29	59.92	62.62	59.80	62.37	722144
2022-12-30	61.47	62.58	61.24	62.56	877827
2023-01-03	63.55	64.61	61.85	62.90	749897
2023-01-04	63.64	64.42	62.11	63.44	649741
2023-01-05	62.55	62.55	60.67	60.71	618864
2023-01-06	61.07	63.83	60.34	63.18	922423
2023-01-09	64.49	68.27	64.24	66.40	1611693
2023-01-10	66.23	66.99	65.79	66.39	729440
2023-01-11	66.72	67.88	66.41	67.24	940141
2023-01-12	67.55	68.63	66.63	68.36	1104266
2023-01-13	67.48	68.80	67.48	68.63	506254
2023-01-17	68.21	69.63	68.00	69.51	1047716
2023-01-18	69.99	71.14	68.59	68.59	769455
2023-01-19	67.92	68.99	67.81	68.21	555505
2023-01-20	68.67	70.03	68.09	69.98	564218
2023-01-23	71.04	72.55	69.99	72.45	766334
2023-01-24	71.45	72.89	71.37	71.40	586411
2023-01-25	70.31	71.95	69.61	71.72	436410
2023-01-26	72.78	73.76	71.71	72.70	848101
2023-01-27	72.14	74.10	72.14	73.22	570742
2023-01-30	72.43	72.85	71.55	71.64	752200
2023-01-31	71.90	73.26	71.64	73.24	561332
2023-02-01	73.40	75.57	72.39	75.47	707764
2023-02-02	76.77	78.66	75.92	78.59	1042777
2023-02-03	76.75	77.65	75.27	75.80	702620
2023-02-06	74.96	75.53	73.47	73.88	618976
2023-02-07	73.65	76.35	73.44	76.27	509641
2023-02-08	76.22	77.02	75.09	75.41	455537
2023-02-09	76.33	76.96	74.83	74.88	554057
2023-02-10	73.96	74.94	73.55	73.85	538003
2023-02-13	74.17	74.77	73.72	74.44	642562
2023-02-14	73.94	76.14	73.64	75.24	433112
2023-02-15	75.00	76.36	74.24	75.69	522384
2023-02-16	74.08	74.96	73.72	73.94	337489
2023-02-17	73.57	73.65	71.56	72.94	496080
2023-02-21	71.83	72.35	70.95	71.46	397253
2023-02-22	71.89	72.61	71.22	71.52	500282
2023-02-23	72.55	72.55	70.47	71.28	390000
2023-02-24	69.77	70.15	69.30	69.81	401042
2023-02-27	70.66	71.14	69.65	69.94	561346
2023-02-28	69.85	70.51	69.82	70.21	639173
2023-03-01	70.36	70.52	69.53	69.53	582050
2023-03-02	69.45	71.70	69.28	71.58	879809
2023-03-03	72.17	73.39	72.17	73.18	935176
2023-03-06	73.15	73.72	71.37	71.52	969656
2023-03-07	75.62	76.10	73.44	75.15	2008837
2023-03-08	75.27	76.70	75.21	76.39	1073447
2023-03-09	76.25	76.70	72.92	73.07	1669903
2023-03-10	72.67	73.25	70.73	71.50	876403
2023-03-13	70.59	73.53	69.27	72.36	1020813
2023-03-14	73.47	74.95	73.21	74.85	969801
2023-03-15	74.07	77.03	73.71	76.78	1298597
2023-03-16	76.85	78.81	76.23	78.61	1134087
2023-03-17	78.03	78.86	76.22	77.20	3984518
2023-03-20	76.88	77.19	75.39	75.83	667581
2023-03-21	75.83	77.46	75.52	77.15	771902
2023-03-22	77.02	78.08	75.53	75.64	750567
2023-03-23	76.31	78.14	76.20	77.85	760129
2023-03-24	77.87	77.87	75.72	77.10	654701
2023-03-27	77.36	77.75	75.88	76.48	619696
2023-03-28	76.30	76.74	75.81	76.44	380125
2023-03-29	76.98	77.72	76.88	77.58	373023
2023-03-30	78.35	79.66	77.76	79.52	805086
2023-03-31	79.76	82.25	79.29	82.05	692065
2023-04-03	81.36	81.59	80.20	80.83	477823
2023-04-04	81.15	81.48	80.52	81.30	410867
2023-04-05	81.14	81.14	78.48	78.70	530711
2023-04-06	78.05	78.60	77.65	78.50	345025
2023-04-10	77.58	78.29	77.18	78.20	500098
2023-04-11	77.73	78.61	76.72	77.41	476772
2023-04-12	78.32	78.73	77.06	77.28	528587
2023-04-13	77.58	78.81	76.98	78.34	538841
2023-04-14	77.51	78.70	77.00	77.95	638688
2023-04-17	77.93	78.56	77.50	78.36	299580
2023-04-18	79.17	79.86	78.02	78.74	333117
2023-04-19	78.03	78.61	77.37	77.42	394833
2023-04-20	76.56	77.99	75.69	75.74	488301
2023-04-21	75.69	77.91	75.69	77.90	663183
2023-04-24	77.87	78.02	76.09	76.76	473612
2023-04-25	76.14	76.31	74.56	74.72	723044
2023-04-26	75.45	76.32	74.63	74.80	650343
2023-04-27	75.40	76.02	74.81	75.96	396927
2023-04-28	75.50	76.58	75.06	76.19	506305
2023-05-01	75.99	76.82	75.60	75.86	339959
2023-05-02	75.82	75.82	74.04	74.28	330263
2023-05-03	73.96	76.12	73.44	75.32	765033
2023-05-04	75.55	76.20	74.92	75.91	506852
2023-05-05	76.48	77.32	76.18	76.90	556505
2023-05-08	76.81	77.71	76.11	77.70	435076
2023-05-09	77.02	78.78	77.02	78.58	441584
2023-05-10	79.73	80.82	78.58	80.05	367936
2023-05-11	79.97	80.03	78.85	78.85	288128
2023-05-12	78.54	78.99	77.62	78.58	324857
2023-05-15	78.50	80.41	78.50	80.21	366427
2023-05-16	79.47	79.84	78.96	79.07	327265
2023-05-17	79.38	80.50	78.81	80.42	489797
2023-05-18	80.55	82.00	80.55	81.54	524124
2023-05-19	81.60	81.94	80.01	80.36	396936
2023-05-22	80.17	81.98	79.87	81.72	431292
2023-05-23	81.34	82.48	79.83	79.84	486124
2023-05-24	79.51	79.83	78.46	79.17	487086
2023-05-25	79.85	80.45	79.06	79.53	707314
2023-05-26	80.07	82.05	79.75	81.23	764815
2023-05-30	82.34	82.89	80.99	81.60	433080
2023-05-31	81.68	83.21	81.09	82.98	889699
2023-06-01	81.83	83.51	80.91	82.84	1119152
2023-06-02	76.50	78.48	69.81	70.89	4303751
2023-06-05	70.59	72.52	70.88	70.89	1470540
2023-06-06	72.22	73.47	71.82	73.19	1276758
2023-06-07	73.14	74.00	71.98	72.42	829529
2023-06-08	72.38	73.27	71.75	72.57	487805
2023-06-09	72.79	73.17	71.48	71.64	599706
2023-06-12	72.58	73.54	71.79	72.93	716140
2023-06-13	73.41	73.78	72.17	72.64	645408
2023-06-14	72.53	73.00	71.61	72.56	719298
2023-06-15	72.00	74.19	71.59	73.75	879707
2023-06-16	74.17	74.17	71.54	72.72	3234162
2023-06-20	71.76	72.46	70.50	70.98	1125630
2023-06-21	70.18	70.55	68.58	69.03	1172473
2023-06-22	68.58	69.46	68.45	69.00	930743
2023-06-23	68.90	70.78	68.51	70.48	1609814
2023-06-26	70.25	71.37	69.34	69.52	939393
2023-06-27	73.11	74.95	71.84	74.93	1206046
2023-06-28	74.83	76.27	74.74	75.49	646331
2023-06-29	75.75	76.90	74.36	74.67	735701
2023-06-30	75.14	76.13	75.14	76.08	512934
2023-07-03	75.57	76.00	74.93	75.18	256896
2023-07-05	74.69	75.92	74.34	75.77	522929
2023-07-06	74.67	75.47	74.03	75.40	443033
2023-07-07	75.25	76.66	75.25	76.21	476622
2023-07-10	76.06	77.22	75.84	76.34	333216
2023-07-11	76.57	77.33	76.18	76.92	340902
2023-07-12	77.96	78.71	77.06	78.69	442102
2023-07-13	79.23	80.71	79.09	80.61	599018
2023-07-14	80.79	80.79	78.66	78.87	267312
2023-07-17	78.87	80.03	78.60	79.51	331386
2023-07-18	79.29	79.72	78.79	79.37	297476
2023-07-19	80.04	81.08	79.35	79.83	495856
2023-07-20	78.81	79.66	78.02	78.10	332498
2023-07-21	78.64	79.15	78.02	78.47	368745
2023-07-24	78.79	78.89	77.50	78.54	293672
2023-07-25	78.85	80.29	78.52	79.89	432860
2023-07-26	79.52	80.27	78.98	79.65	326203
2023-07-27	80.91	81.66	79.78	80.47	707215
2023-07-28	81.00	82.55	80.94	82.37	390368
2023-07-31	82.78	85.63	82.75	84.82	829795
2023-08-01	84.28	86.79	84.10	86.48	580457
2023-08-02	85.44	85.44	82.65	83.56	579538
2023-08-03	83.15	83.82	82.76	83.53	334685
2023-08-04	84.15	84.81	82.40	84.56	537345
2023-08-07	84.31	85.80	83.82	84.92	738038
2023-08-08	83.97	84.13	80.69	81.72	568897
2023-08-09	81.86	82.38	80.35	81.90	388234
2023-08-10	82.70	83.56	82.15	82.59	315985
2023-08-11	82.12	83.20	81.22	82.60	474426
2023-08-14	82.40	83.70	82.25	83.22	633093
2023-08-15	82.84	83.21	82.02	82.20	386753
2023-08-16	82.06	82.69	81.57	81.99	674249
2023-08-17	82.06	82.06	78.93	78.98	527604
2023-08-18	78.05	79.43	78.05	79.13	691110
2023-08-21	79.29	80.17	79.00	79.67	484790
2023-08-22	80.23	80.55	79.33	79.51	489643
2023-08-23	79.89	80.88	79.71	80.59	560188
2023-08-24	81.40	81.64	80.00	80.44	576070
2023-08-25	80.28	81.47	80.23	80.75	528227
2023-08-28	81.22	81.40	80.22	80.52	983156
2023-08-29	80.24	82.00	79.96	82.00	634975
2023-08-30	81.92	84.00	81.52	83.80	480849
2023-08-31	84.38	86.99	84.38	86.43	873251
2023-09-01	86.64	87.07	85.98	86.53	461394
2023-09-05	86.07	86.78	85.70	86.07	490237
2023-09-06	85.49	86.28	84.96	85.68	445944
2023-09-07	84.81	85.39	83.91	84.84	1328490
2023-09-08	90.00	95.88	89.71	94.15	2310811
2023-09-11	93.89	94.80	92.34	92.91	1515355
2023-09-12	92.14	93.18	91.64	92.55	1043557
2023-09-13	92.28	92.48	91.26	91.99	941087
2023-09-14	91.96	92.41	90.64	91.02	597333
2023-09-15	90.76	92.05	90.41	91.54	1127133
2023-09-18	91.40	93.50	91.40	93.17	868036
2023-09-19	92.82	92.82	90.86	92.45	829469
2023-09-20	92.00	92.80	91.09	91.25	1088687
2023-09-21	89.86	90.85	88.14	88.21	633789
2023-09-22	89.14	89.14	87.27	87.42	727983
2023-09-25	86.99	88.01	86.99	87.60	537192
2023-09-26	87.02	87.55	86.02	86.09	655617
2023-09-27	86.68	89.31	86.68	88.89	1237073
2023-09-28	88.40	91.06	87.99	90.63	881889
2023-09-29	92.00	92.94	89.93	90.00	819376
2023-10-02	89.79	91.36	89.66	90.10	479577
2023-10-03	89.32	90.16	86.68	87.32	544677
2023-10-04	88.06	89.34	87.84	89.21	444779
2023-10-05	88.76	89.04	87.49	88.89	651150
2023-10-06	88.22	92.60	88.20	91.46	515698
2023-10-09	90.17	91.91	89.74	91.48	391908
2023-10-10	91.26	92.68	91.26	91.56	414192
2023-10-11	91.61	92.91	90.96	92.24	395022
2023-10-12	92.39	92.39	90.03	90.33	341910
2023-10-13	90.32	90.35	88.63	89.28	327790
2023-10-16	89.58	91.37	89.13	90.63	330518
2023-10-17	89.87	92.12	89.46	91.71	476338
2023-10-18	91.34	92.19	90.17	90.24	776594
2023-10-19	90.96	91.32	88.40	89.07	437771
2023-10-20	89.25	89.34	86.34	87.51	358710
2023-10-23	86.73	88.37	86.00	87.29	329124
2023-10-24	88.12	89.88	88.09	89.43	352538
2023-10-25	88.79	89.13	86.11	86.23	361037
2023-10-26	86.29	87.15	85.15	86.13	354780
2023-10-27	86.35	86.79	85.47	85.99	345696
2023-10-30	86.87	87.26	85.86	86.76	416323
2023-10-31	87.08	90.27	86.49	90.13	683108
2023-11-01	90.12	90.19	87.88	89.31	493341
2023-11-02	91.20	91.89	89.35	89.92	456416
2023-11-03	90.65	91.98	90.03	91.45	578517
2023-11-06	92.27	92.27	89.08	90.30	350093
2023-11-07	91.52	95.09	90.86	92.38	977816
2023-11-08	92.67	93.22	91.70	92.26	448853
2023-11-09	92.36	92.36	89.36	89.60	465954
2023-11-10	89.74	91.31	89.42	91.09	652993
2023-11-13	90.77	92.57	90.50	91.63	467532
2023-11-14	94.55	96.91	94.52	96.64	803799
2023-11-15	97.20	98.78	97.20	97.42	1049868
2023-11-16	96.91	96.97	94.97	96.45	460765
2023-11-17	96.39	96.89	96.02	96.83	307732
2023-11-20	97.15	98.44	97.15	98.18	374412
2023-11-21	97.75	98.68	96.96	97.79	318879
2023-11-22	98.49	98.66	97.07	97.12	236615
2023-11-24	96.85	97.32	96.54	97.28	163274
2023-11-27	96.76	98.29	96.76	97.63	504217
2023-11-28	97.18	97.90	96.76	97.33	409052
2023-11-29	99.68	101.37	98.97	99.52	660345
2023-11-30	100.00	100.23	98.70	99.94	982829
2023-12-01	99.68	101.93	99.15	101.59	478525
2023-12-04	100.88	101.53	99.48	100.13	654216
2023-12-05	99.61	102.41	98.87	102.22	1113254
2023-12-06	101.87	101.90	97.73	98.08	762128
2023-12-07	98.00	98.94	97.35	98.85	1466631
2023-12-08	100.55	101.74	96.89	97.89	1221496
2023-12-11	97.10	97.99	95.46	96.26	1098882
2023-12-12	95.90	97.94	95.02	97.61	1766605
2023-12-13	96.75	99.29	96.13	98.79	796328
2023-12-14	99.29	99.82	96.11	97.39	978859
2023-12-15	95.76	100.02	95.50	100.02	4212826
2023-12-18	100.81	103.62	100.00	103.50	1000417
2023-12-19	103.50	105.25	103.17	105.18	970136
2023-12-20	104.43	106.20	103.95	105.12	1007852
2023-12-21	106.37	107.12	105.21	107.03	585431
2023-12-22	107.27	108.82	106.79	108.53	973908
2023-12-26	108.75	110.37	108.53	110.26	638590
2023-12-27	110.41	110.56	109.06	110.21	933068
2023-12-28	110.09	110.92	109.99	110.89	767870
2023-12-29	110.46	111.00	108.60	109.04	468257
2024-01-02	107.81	108.28	105.18	106.75	1180882
2024-01-03	105.35	106.13	104.38	105.02	1716342
2024-01-04	104.39	105.41	104.16	104.89	939935
2024-01-05	103.96	105.69	102.66	105.09	579275
2024-01-08	106.21	107.52	105.78	106.86	988648
2024-01-09	106.27	107.20	105.31	106.78	384193
2024-01-10	107.16	110.06	106.73	110.05	627099
2024-01-11	110.77	111.23	109.48	111.21	673545
2024-01-12	111.19	112.82	110.89	112.82	931373
2024-01-16	112.10	112.38	110.58	111.42	651446
2024-01-17	110.91	111.18	108.42	110.62	540299
2024-01-18	111.93	112.48	110.72	112.05	951068
2024-01-19	113.17	115.26	112.19	115.25	667343
2024-01-22	116.89	117.25	115.35	115.48	671572
2024-01-23	115.90	115.90	113.36	113.79	422501
2024-01-24	114.85	114.85	112.05	112.14	520453
2024-01-25	113.36	113.46	112.02	112.57	651166
2024-01-26	112.34	112.82	110.98	111.10	366287
2024-01-29	111.64	114.33	111.64	114.19	400903
2024-01-30	114.25	114.73	113.52	114.62	731574
2024-01-31	113.56	113.94	111.63	111.68	394096
2024-02-01	112.26	113.95	112.15	113.58	513451
2024-02-02	113.00	114.93	112.97	113.31	472210
2024-02-05	112.60	112.89	110.87	112.18	293431
2024-02-06	112.84	114.28	112.36	113.93	713640
2024-02-07	114.33	116.05	113.88	115.40	488874
2024-02-08	115.67	116.94	115.25	116.67	355954
2024-02-09	117.51	118.74	117.09	117.56	316455
2024-02-12	117.29	118.28	116.46	117.78	517042
2024-02-13	113.86	116.96	113.34	116.07	502800
2024-02-14	117.73	118.61	116.70	118.55	397647
2024-02-15	119.13	120.71	118.75	120.67	400279
2024-02-16	120.16	120.29	118.60	119.15	399383
2024-02-20	118.15	118.54	116.54	117.90	377195
2024-02-21	115.80	116.39	114.87	116.10	507252
2024-02-22	119.21	119.21	117.28	118.35	454099
2024-02-23	119.06	120.72	118.92	120.28	365437
2024-02-26	120.35	121.68	120.33	121.10	532973
2024-02-27	121.17	121.46	120.31	120.66	445479
2024-02-28	121.00	121.08	119.29	120.72	686238
2024-02-29	120.90	121.74	119.06	119.34	1381273
2024-03-01	118.55	119.13	116.73	116.73	2192989
2024-03-04	116.73	120.28	116.18	118.78	784614
2024-03-05	117.33	117.33	113.66	114.30	605607
2024-03-06	115.70	116.69	114.94	115.26	762368
2024-03-07	116.75	117.10	115.08	116.93	998442
2024-03-08	118.00	122.35	117.54	117.65	1551314
2024-03-11	116.95	117.44	114.98	115.01	604232
2024-03-12	115.01	115.75	114.48	114.56	698853
2024-03-13	114.53	116.19	114.04	114.83	926649
2024-03-14	114.40	115.04	113.26	114.48	525803
2024-03-15	113.03	114.11	112.27	112.66	598844
2024-03-18	113.19	114.00	112.92	113.54	544988
2024-03-19	112.00	112.86	110.80	112.67	944635
2024-03-20	112.51	114.30	112.14	113.35	502452
2024-03-21	114.00	115.86	113.48	113.49	496954
2024-03-22	113.14	113.88	112.48	113.54	340192
2024-03-25	113.00	114.08	112.85	113.90	927407
2024-03-26	114.77	115.84	114.25	115.82	668268
2024-03-27	116.89	117.25	115.05	115.41	691416
2024-03-28	115.59	116.97	115.05	116.71	430288
2024-04-01	116.70	116.79	114.39	116.04	526090
2024-04-02	115.82	116.81	113.84	115.65	661155
2024-04-03	115.00	116.28	114.54	115.10	731420
2024-04-04	116.16	116.78	114.86	115.03	492137
2024-04-05	115.10	116.21	114.88	115.54	410234
2024-04-08	116.24	116.24	114.89	114.92	435491
2024-04-09	116.04	117.99	114.92	115.38	488191
2024-04-10	112.61	113.84	111.74	112.18	387525
2024-04-11	112.55	113.41	111.60	113.13	358806
2024-04-12	112.18	112.28	110.85	111.25	503411
2024-04-15	111.35	111.66	108.76	109.29	531195
2024-04-16	109.21	109.71	108.38	109.31	471298
2024-04-17	109.64	110.22	108.24	108.34	345728
2024-04-18	108.50	109.50	107.60	107.90	288037
2024-04-19	108.04	108.41	107.00	107.64	376312
2024-04-22	108.72	110.13	107.52	109.79	475208
2024-04-23	110.41	114.22	110.41	113.78	516618
2024-04-24	114.63	115.23	112.66	113.51	377289
2024-04-25	111.94	112.56	110.79	111.98	515018
2024-04-26	113.08	114.69	112.70	113.55	260769
2024-04-29	114.02	114.77	112.82	112.83	462633
2024-04-30	112.30	113.28	110.36	110.40	668408
2024-05-01	111.15	113.29	109.29	110.80	491099
2024-05-02	111.69	113.38	110.47	113.29	418266
2024-05-03	114.62	115.21	113.14	113.32	237595
2024-05-06	114.36	116.74	114.29	116.72	379373
2024-05-07	115.33	117.05	115.24	116.65	410470
2024-05-08	116.40	117.12	115.72	116.09	409324
2024-05-09	116.53	117.29	116.02	117.07	236240
2024-05-10	117.17	117.99	116.29	116.56	332009
2024-05-13	117.30	117.30	115.59	116.31	282223
2024-05-14	116.58	119.28	116.22	119.09	521478
2024-05-15	120.05	123.98	120.05	123.75	633323
2024-05-16	123.28	123.85	121.52	121.69	444065
2024-05-17	122.00	122.95	121.15	122.92	295023
2024-05-20	123.16	124.89	122.47	124.87	331837
2024-05-21	124.13	125.35	123.12	123.40	587082
2024-05-22	123.49	124.24	122.00	123.01	487306
2024-05-23	124.07	124.30	120.75	121.35	256366
2024-05-24	120.77	121.15	118.59	120.92	405620
2024-05-28	121.05	121.62	120.15	120.52	335027
2024-05-29	118.73	120.66	118.73	119.93	297184
2024-05-30	118.70	118.96	113.38	113.52	774588
2024-05-31	113.49	114.92	110.89	113.92	1122542
2024-06-03	114.64	114.64	109.09	109.68	1236330
2024-06-04	109.83	111.01	107.65	108.05	1440965
2024-06-05	123.59	129.09	117.69	127.46	3369643
2024-06-06	128.63	131.66	126.54	130.68	1458661
2024-06-07	129.97	132.36	129.02	129.98	737107
2024-06-10	130.34	132.97	129.90	132.21	780534
2024-06-11	132.33	136.44	132.33	136.00	894393
2024-06-12	137.24	138.15	133.64	135.25	612650
2024-06-13	135.25	135.25	131.87	132.99	603151
2024-06-14	133.39	133.84	131.88	133.13	466562
2024-06-17	132.77	136.84	131.82	135.75	585085
2024-06-18	135.00	135.99	133.39	135.51	686078
2024-06-20	134.20	135.64	133.53	135.61	587957
2024-06-21	135.76	137.95	134.40	137.30	999869
2024-06-24	136.74	137.04	135.12	135.14	435138
2024-06-25	135.99	137.79	134.66	136.81	517000
2024-06-26	136.36	136.71	134.38	134.86	576123
2024-06-27	136.48	138.45	135.65	137.20	649593
2024-06-28	137.74	139.91	137.39	137.89	1432508
2024-07-01	137.36	139.16	136.68	138.99	500552
2024-07-02	138.65	139.90	138.08	138.80	427890
2024-07-03	138.61	140.56	138.61	139.12	377504
2024-07-05	139.00	139.88	138.73	139.35	324616
2024-07-08	138.85	139.99	137.87	139.91	450553
2024-07-09	139.88	139.88	137.16	138.86	603929
2024-07-10	138.73	138.73	135.98	137.87	544243
2024-07-11	138.97	139.74	137.02	137.04	407035
2024-07-12	136.63	139.77	136.63	138.07	564920
2024-07-15	139.00	142.58	138.14	141.22	761277
2024-07-16	141.87	143.60	141.40	142.14	576475
2024-07-17	140.09	143.43	139.55	140.77	654557
2024-07-18	140.99	141.78	138.30	140.18	653388
2024-07-19	139.12	141.59	138.42	141.56	603310
2024-07-22	143.79	145.35	143.09	144.59	874745
2024-07-23	145.28	146.96	144.12	145.91	541231
2024-07-24	144.52	146.28	143.71	144.21	635275
2024-07-25	144.56	147.70	142.46	144.60	737145
2024-07-26	146.26	148.36	146.09	148.01	894917
2024-07-29	149.09	150.21	148.07	148.58	924130
2024-07-30	149.40	150.72	147.86	149.70	1004188
2024-07-31	151.38	153.85	147.76	150.07	663457
2024-08-01	150.39	152.10	147.68	148.96	634789
2024-08-02	144.19	145.32	142.41	143.91	1061273
2024-08-05	135.33	141.52	132.01	140.01	1144335
2024-08-06	141.44	143.82	139.45	142.00	500997
2024-08-07	143.79	145.22	140.61	140.64	410132
2024-08-08	143.05	145.77	141.03	144.85	476580
2024-08-09	145.15	147.48	144.19	146.68	551236
2024-08-12	146.91	148.69	145.40	145.80	437114
2024-08-13	146.86	147.87	144.66	146.67	592234
2024-08-14	147.40	147.40	145.36	146.28	505119
2024-08-15	147.47	148.65	146.71	147.33	386313
2024-08-16	147.07	148.42	146.75	147.84	565158
2024-08-19	148.08	148.40	147.45	148.40	431679
2024-08-20	149.03	149.46	146.84	146.92	521051
2024-08-21	146.97	148.48	146.97	148.21	617679
2024-08-22	148.38	149.71	146.41	146.60	514162
2024-08-23	147.44	147.72	145.01	145.82	749907
2024-08-26	146.15	148.53	145.69	147.43	619119
2024-08-27	146.05	148.25	146.05	147.58	469008
2024-08-28	146.83	148.35	146.22	147.26	433415
2024-08-29	147.81	149.40	147.19	147.50	523469
2024-08-30	148.24	149.33	147.02	148.77	1038286
2024-09-03	148.88	150.20	145.62	146.14	938073
2024-09-04	145.00	147.59	143.22	147.08	1576508
2024-09-05	145.46	146.80	142.94	143.93	1256970
2024-09-06	169.29	171.74	159.00	161.72	3636970
2024-09-09	163.21	168.55	162.72	168.08	1366016
2024-09-10	169.20	169.50	165.75	167.46	1049600
2024-09-11	166.36	169.29	166.36	168.07	861767
2024-09-12	168.80	170.44	167.70	169.80	813835
2024-09-13	169.88	171.95	168.26	171.81	758249
2024-09-16	171.81	173.19	171.12	172.76	661142
2024-09-17	172.29	173.72	170.72	173.03	891122
2024-09-18	172.17	173.08	170.70	172.43	939751
2024-09-19	173.88	174.68	171.38	174.65	804260
2024-09-20	174.78	176.00	172.86	174.54	1238838
2024-09-23	174.59	175.09	173.48	173.97	639961
2024-09-24	174.93	176.09	173.34	176.05	1095477
2024-09-25	175.98	177.35	175.28	176.76	501206
2024-09-26	179.10	179.13	175.15	176.76	655733
2024-09-27	177.16	177.99	175.73	177.97	709487
2024-09-30	179.24	183.23	177.35	182.94	1145495
2024-10-01	182.69	182.69	178.71	180.99	972476
2024-10-02	180.50	182.16	179.80	180.36	719588
2024-10-03	181.83	182.84	180.80	182.31	497852
2024-10-04	184.16	184.96	182.66	184.22	618799
2024-10-07	183.68	184.58	181.85	182.17	614619
2024-10-08	183.91	184.89	182.52	182.65	855318
2024-10-09	182.71	185.20	182.01	184.68	850750
2024-10-10	183.22	184.39	181.72	183.37	718899
2024-10-11	185.20	187.85	184.63	185.82	995971
2024-10-14	187.26	188.47	185.46	187.92	777620
2024-10-15	185.66	189.42	185.25	188.19	1112792
2024-10-16	190.25	191.48	187.02	190.39	3320312
2024-10-17	191.08	191.20	188.08	189.14	987778
2024-10-18	187.68	190.14	187.19	189.09	824551
2024-10-21	188.78	190.11	187.79	189.04	652873
2024-10-22	188.14	188.79	186.46	187.18	585594
2024-10-23	186.56	187.07	185.39	186.89	738869
2024-10-24	187.80	189.53	187.23	188.05	569355
2024-10-25	188.69	189.75	187.00	187.11	590690
2024-10-28	188.18	188.62	187.14	188.03	481501
2024-10-29	187.82	189.79	187.62	188.17	607782
2024-10-30	187.74	190.74	187.74	189.53	744814
2024-10-31	187.63	188.77	185.82	186.26	745703
2024-11-01	186.51	187.61	184.67	186.04	649134
2024-11-04	185.42	187.12	184.55	185.52	357569
2024-11-05	186.44	187.51	184.80	186.21	740013
2024-11-06	192.06	192.36	189.74	191.90	625067
2024-11-07	192.33	195.78	192.33	195.08	1056864
2024-11-08	196.00	196.65	194.28	194.93	832023
2024-11-11	196.55	196.93	194.68	195.62	898385
2024-11-12	194.92	196.08	194.31	195.55	644974
2024-11-13	196.53	199.33	195.99	196.43	687327
2024-11-14	196.68	196.68	193.57	195.26	616242
2024-11-15	193.77	194.62	191.21	192.22	1055334
2024-11-18	192.96	194.51	191.52	194.04	1039453
2024-11-19	193.36	197.05	193.26	196.37	832754
2024-11-20	197.72	197.72	194.81	197.23	454622
2024-11-21	197.72	201.60	197.25	199.86	423934
2024-11-22	200.20	202.99	199.14	202.82	500807
2024-11-25	206.48	207.10	201.84	203.11	701647
2024-11-26	203.62	205.17	203.05	204.46	850061
2024-11-27	202.85	204.30	200.11	201.88	664629
2024-11-29	203.04	204.15	202.49	202.89	631155
2024-12-02	202.39	203.28	200.42	200.87	916612
2024-12-03	200.05	204.15	200.00	204.13	1092811
2024-12-04	206.02	208.56	205.11	207.12	851190
2024-12-05	205.95	209.15	203.63	206.57	1462634
2024-12-06	193.59	193.59	173.01	177.57	4582067
2024-12-09	178.51	178.88	172.00	173.74	2242894
2024-12-10	172.79	173.78	170.32	171.34	1305834
2024-12-11	171.79	173.64	170.50	170.69	974762
2024-12-12	170.84	176.37	170.81	173.72	1373746
2024-12-13	173.84	176.57	172.00	172.76	1095975
2024-12-16	172.43	173.85	171.22	171.42	1052772
2024-12-17	170.52	174.31	168.51	172.49	1776892
2024-12-18	172.43	178.57	171.36	174.52	2392037
2024-12-19	174.43	177.50	171.60	172.06	1445319
2024-12-20	170.43	176.33	170.10	176.03	1411259
2024-12-23	175.61	176.47	171.90	173.74	603344
2024-12-24	173.57	174.95	172.97	174.62	249877
2024-12-26	174.55	174.78	172.78	174.39	382311
2024-12-27	173.05	173.48	170.83	171.23	545075
2024-12-30	170.68	171.67	167.43	168.86	1086296
2024-12-31	169.20	169.28	167.05	168.58	1101075
2025-01-02	169.95	170.88	168.54	169.50	909184
2025-01-03	170.50	172.94	169.40	172.31	1086072
2025-01-06	172.72	173.37	169.54	170.45	930356
2025-01-07	170.76	171.20	168.22	171.09	676129
2025-01-08	171.43	172.07	169.63	171.63	534614
2025-01-10	169.90	172.18	168.95	171.03	561714
2025-01-13	169.43	170.54	167.62	169.52	697820
2025-01-14	171.00	172.98	169.79	171.97	962041
2025-01-15	174.78	176.27	173.84	174.47	680687
2025-01-16	174.73	180.87	174.73	179.76	984053
2025-01-17	181.06	181.06	178.37	178.58	692719
2025-01-21	180.00	183.11	179.64	181.49	697569
2025-01-22	183.21	185.00	182.32	183.49	583776
2025-01-23	194.12	212.00	192.52	204.60	3569102
2025-01-24	205.00	210.62	205.00	205.96	13926136
2025-01-27	202.50	207.79	200.13	202.80	1698239
2025-01-28	204.06	208.87	200.99	207.12	1280736
2025-01-29	206.84	208.78	203.70	207.34	1314316
2025-01-30	206.30	212.25	206.30	211.53	1078244
2025-01-31	212.82	215.46	210.52	211.27	1082483
2025-02-03	208.42	214.28	206.04	212.68	851743
2025-02-04	213.62	218.01	213.62	216.85	940901
2025-02-05	217.67	218.60	214.92	218.22	854688
2025-02-06	218.74	219.49	216.26	217.67	775526
2025-02-07	218.47	219.22	212.85	213.53	871741
2025-02-10	213.89	219.59	213.88	218.12	883225
2025-02-11	217.15	219.49	213.63	214.44	1048844
2025-02-12	212.46	216.45	212.45	215.66	805766
2025-02-13	216.87	217.15	214.96	216.64	766794
2025-02-14	215.78	216.48	211.99	212.15	880128
2025-02-18	212.42	215.42	212.04	215.38	730037
2025-02-19	214.53	215.94	210.52	213.29	963159
2025-02-20	212.58	213.04	206.29	209.82	1018582
2025-02-21	209.73	209.75	203.48	203.71	651496
2025-02-24	203.65	204.18	198.29	201.77	1139795
2025-02-25	199.95	201.58	196.45	199.56	849334
2025-02-26	199.95	203.44	199.26	200.72	828684
2025-02-27	201.83	204.47	198.43	198.74	922776
2025-02-28	197.87	202.49	197.86	201.32	1415235
2025-03-03	203.13	203.62	195.90	196.31	852897
2025-03-04	192.21	197.80	187.96	194.89	947218
2025-03-05	193.26	198.50	193.00	197.41	736912
2025-03-06	194.61	196.71	186.04	186.98	1500541
2025-03-07	190.52	192.40	170.93	173.24	2461454
2025-03-10	170.04	172.62	165.95	166.74	1854485
2025-03-11	167.02	175.49	166.72	172.82	1764429
2025-03-12	177.47	178.46	173.13	176.39	1147501
2025-03-13	175.00	177.00	170.88	176.01	1336782
2025-03-14	177.32	186.52	177.32	185.84	1378598
2025-03-17	185.03	192.11	184.57	191.51	1132142
2025-03-18	190.50	191.68	187.31	191.35	1171866
2025-03-19	191.79	199.56	188.62	196.26	949479
2025-03-20	193.94	196.28	192.77	193.46	948467
2025-03-21	191.71	193.01	189.99	191.54	1448282
2025-03-24	195.15	197.85	193.59	197.45	752854
2025-03-25	198.39	201.00	197.37	198.27	659358
2025-03-26	197.72	199.00	192.17	193.57	642378
2025-03-27	191.86	193.04	188.70	191.53	618928
2025-03-28	190.74	191.37	185.97	187.47	667194
2025-03-31	184.41	188.24	180.51	187.36	932079
2025-04-01	187.95	190.74	185.72	190.56	623984
2025-04-02	187.42	195.16	187.42	192.45	564009
2025-04-03	183.79	186.02	179.26	184.17	978390
2025-04-04	178.63	180.67	172.34	174.25	864631
2025-04-07	168.63	182.10	165.08	175.36	1379226
2025-04-08	181.99	183.49	169.97	172.73	924284
2025-04-09	171.53	190.00	171.02	188.83	1177991
2025-04-10	185.39	190.57	181.43	187.59	738149
2025-04-11	187.33	192.15	185.00	190.72	602991
2025-04-14	194.90	194.90	190.01	192.17	421848
2025-04-15	193.10	194.53	191.60	193.63	623978
2025-04-16	191.98	194.65	189.38	192.05	712616
2025-04-17	191.98	193.41	190.10	191.33	482783
2025-04-21	189.44	190.27	181.00	183.24	658559
2025-04-22	185.50	190.55	184.18	189.75	633115
2025-04-23	197.12	199.62	193.13	193.89	525247
2025-04-24	193.95	201.51	193.95	199.92	867973
2025-04-25	199.51	201.34	195.98	197.44	799546
2025-04-28	198.22	200.93	196.48	199.57	682954
2025-04-29	199.54	206.00	199.54	204.95	805349
2025-04-30	202.25	204.84	198.35	204.77	487135
2025-05-01	206.79	208.26	204.39	204.61	526029
2025-05-02	206.63	210.20	206.02	209.69	381410
2025-05-05	208.36	212.47	208.13	210.39	355707
2025-05-06	207.41	212.31	206.33	211.10	517523
2025-05-07	210.78	214.73	210.04	213.15	624038
2025-05-08	214.91	217.40	213.33	213.42	565560
2025-05-09	213.89	214.64	209.47	213.57	483907
2025-05-12	216.51	218.33	210.07	213.98	761955
2025-05-13	213.95	217.31	213.15	214.50	671802
2025-05-14	215.88	215.95	212.78	214.75	813714
2025-05-15	215.10	215.69	212.49	215.17	723786
2025-05-16	215.99	217.31	215.46	217.03	582648
2025-05-19	215.25	216.36	213.81	215.41	526751
2025-05-20	214.52	215.59	211.61	215.30	511708
2025-05-21	214.21	214.35	209.97	210.84	466437
2025-05-22	206.21	209.59	205.50	208.00	1176615
2025-05-23	206.87	210.54	205.55	209.94	988750
2025-05-27	212.02	212.43	208.87	209.36	1247124
2025-05-28	209.47	210.97	208.42	208.74	633971
2025-05-29	208.45	211.33	206.18	211.32	729737
2025-05-30	211.34	215.27	210.76	215.02	881265
2025-06-02	215.35	215.81	208.85	215.24	1039326
2025-06-03	215.12	219.29	215.01	218.18	1566553
2025-06-04	246.95	263.20	238.60	253.98	4554995
2025-06-05	254.26	260.28	253.93	256.15	1585637
2025-06-06	256.45	259.00	254.81	255.77	1577474
2025-06-09	256.50	258.70	252.79	257.37	1270413
2025-06-10	256.50	257.77	248.85	251.74	857516
2025-06-11	251.14	254.66	249.70	250.75	653959
2025-06-12	251.11	252.40	249.77	250.64	660772
2025-06-13	248.77	254.81	247.49	253.18	832204
2025-06-16	254.53	256.48	252.01	253.60	782270
2025-06-17	252.40	252.89	247.23	248.24	912957
2025-06-18	250.00	251.42	246.23	246.79	858405
2025-06-20	246.28	247.83	235.58	237.75	1769110
2025-06-23	238.12	240.46	234.11	238.40	1042367
2025-06-24	240.12	241.74	236.69	237.45	884200
2025-06-25	238.94	239.96	235.24	236.01	641241
2025-06-26	236.87	237.53	232.96	234.87	853562
2025-06-27	234.67	236.04	231.84	235.40	2231560
2025-06-30	236.89	237.95	232.99	235.45	768579
2025-07-01	235.05	236.08	229.96	231.29	878972
2025-07-02	229.70	232.43	224.91	227.74	881421
2025-07-03	228.57	231.96	228.57	230.38	383320
2025-07-07	230.70	233.59	229.32	233.59	849359
2025-07-08	234.27	235.37	228.77	230.39	953050
2025-07-09	230.71	231.71	228.65	231.25	502582
2025-07-10	231.04	231.04	222.26	225.13	748929
2025-07-11	224.23	224.94	219.29	220.15	611611
2025-07-14	220.65	224.54	219.53	222.18	669967
2025-07-15	222.31	223.00	220.00	220.96	614983
2025-07-16	221.50	221.99	219.31	220.11	534666
2025-07-17	220.07	222.92	219.79	221.15	549811
2025-07-18	221.55	223.55	219.32	221.84	507494
2025-07-21	222.31	225.12	219.96	222.52	698551
2025-07-22	222.03	225.22	222.00	223.18	662725
2025-07-23	223.69	225.91	221.45	223.73	461523
2025-07-24	223.39	226.54	222.85	223.76	578031
2025-07-25	224.03	226.01	223.00	223.38	634923
2025-07-28	223.75	227.38	222.15	227.21	648001
2025-07-29	227.50	229.98	222.47	224.58	652536
2025-07-30	224.43	227.83	223.17	225.67	478588
2025-07-31	225.66	229.12	224.99	226.22	643232
2025-08-01	223.28	224.41	218.27	222.88	530494
2025-08-04	225.04	226.36	224.29	226.19	568199
2025-08-05	226.95	226.95	222.97	223.06	405767
2025-08-06	223.56	225.58	221.59	225.57	425054
2025-08-07	226.20	226.75	211.00	217.43	925146
2025-08-08	217.59	218.09	212.80	213.27	485888
2025-08-11	212.44	212.44	211.68	211.68	5229

Explore More About GWRE

Coins representing dividend payouts and trends

GWRE Dividend History

Discover Guidewire Software 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

GWRE Stock Split History

Discover Guidewire Software 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

GWRE Historical Prices

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

Web Analytics