HRI Historical Prices

Summary

Key Stock Metrics

124.70

(July 9, 2024)

52-Week Low

246.88

(November 6, 2024)

52-Week High

474.21

(August 19, 2014)

All-Time High

205.83

(January 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	236.40	237.60	232.35	237.45	343189
2011-05-24	238.50	242.25	235.95	236.55	640336
2011-05-25	233.55	237.00	230.78	235.95	641765
2011-05-26	235.05	241.20	234.60	238.80	480982
2011-05-27	238.35	242.25	238.35	241.20	236794
2011-05-31	244.20	245.70	238.95	242.25	836608
2011-06-01	242.40	243.00	233.25	234.30	285394
2011-06-02	235.05	236.40	229.05	233.85	338135
2011-06-03	230.55	235.05	228.60	229.65	238820
2011-06-06	228.00	230.25	222.15	222.60	347513
2011-06-07	224.55	226.43	222.00	222.45	218346
2011-06-08	221.55	221.70	215.12	216.30	263383
2011-06-09	217.50	219.75	214.20	218.70	246138
2011-06-10	217.65	218.25	210.15	211.50	265250
2011-06-13	212.55	214.35	206.55	211.80	243789
2011-06-14	225.75	239.55	222.00	231.00	710400
2011-06-15	226.95	232.65	223.35	225.75	390140
2011-06-16	225.75	228.45	222.30	225.15	302013
2011-06-17	228.15	233.55	226.50	229.50	303859
2011-06-20	228.30	231.15	226.80	229.65	156736
2011-06-21	231.00	234.30	230.55	233.70	171330
2011-06-22	232.20	234.75	229.50	230.40	233243
2011-06-23	226.05	229.65	223.20	229.65	234318
2011-06-24	230.55	230.70	224.25	227.85	323936
2011-06-27	227.70	230.25	225.00	228.30	133985
2011-06-28	228.60	234.60	225.45	232.95	187467
2011-06-29	234.75	236.25	232.50	234.30	133082
2011-06-30	234.45	240.45	234.30	238.20	244758
2011-07-01	240.30	245.55	238.05	243.75	145349
2011-07-05	243.45	245.70	241.35	243.30	134947
2011-07-06	243.15	247.65	240.00	247.35	195107
2011-07-07	250.35	253.05	246.60	247.20	213427
2011-07-08	243.60	244.20	238.95	244.05	120006
2011-07-11	239.70	240.45	232.65	234.60	138120
2011-07-12	233.10	236.10	229.80	230.10	159190
2011-07-13	231.75	232.50	226.65	228.45	272030
2011-07-14	228.60	229.95	219.00	223.80	222280
2011-07-15	224.55	225.00	219.75	223.20	159799
2011-07-18	225.00	225.15	216.75	221.70	171489
2011-07-19	222.30	230.55	219.15	229.65	331001
2011-07-20	229.95	238.50	226.95	235.20	271296
2011-07-21	236.55	239.70	234.75	235.20	200038
2011-07-22	234.75	237.30	233.70	235.20	98755
2011-07-25	232.05	233.25	230.25	231.15	139523
2011-07-26	231.75	231.75	228.15	228.60	127192
2011-07-27	228.15	228.15	217.20	219.15	246554
2011-07-28	219.30	222.00	211.65	211.80	331763
2011-07-29	209.40	214.73	207.90	211.05	300370
2011-08-01	212.40	217.50	207.00	209.10	255044
2011-08-02	207.60	207.60	191.55	194.85	624031
2011-08-03	203.70	205.95	187.35	199.35	768334
2011-08-04	195.75	195.75	180.90	181.20	683456
2011-08-05	184.80	186.70	163.35	176.85	713703
2011-08-08	170.10	173.70	146.40	151.35	806803
2011-08-09	155.70	162.00	143.40	156.30	705719
2011-08-10	149.70	158.25	148.80	151.05	663288
2011-08-11	153.60	165.00	151.65	161.70	624452
2011-08-12	163.95	168.60	162.45	165.15	341499
2011-08-15	166.65	173.40	166.35	173.25	360206
2011-08-16	170.10	173.10	166.80	168.90	262066
2011-08-17	170.40	172.80	166.50	168.00	271573
2011-08-18	160.35	161.10	150.45	152.85	325819
2011-08-19	150.15	156.45	144.45	145.65	335551
2011-08-22	150.00	152.25	139.35	141.30	480674
2011-08-23	142.05	143.55	136.20	139.65	628652
2011-08-24	141.90	150.15	140.26	148.95	483974
2011-08-25	150.60	153.75	145.35	147.00	321972
2011-08-26	145.35	151.20	143.03	150.90	415081
2011-08-29	153.75	163.05	152.70	162.60	327312
2011-08-30	160.95	166.50	158.85	164.55	311271
2011-08-31	166.80	171.15	164.25	168.00	341643
2011-09-01	168.60	171.90	164.70	166.35	346934
2011-09-02	161.55	161.55	151.95	154.50	378741
2011-09-06	148.50	150.90	144.90	148.05	413592
2011-09-07	153.75	158.10	153.00	154.80	350470
2011-09-08	153.75	156.00	149.10	150.75	292856
2011-09-09	148.35	152.40	144.75	147.45	385830
2011-09-12	143.85	148.88	140.70	144.90	340561
2011-09-13	153.75	154.20	145.95	150.30	479414
2011-09-14	160.50	173.70	157.35	170.55	976488
2011-09-15	171.30	175.05	166.80	171.30	383096
2011-09-16	170.55	172.95	168.00	171.90	268241
2011-09-19	166.65	168.60	163.80	166.35	257322
2011-09-20	167.25	168.00	156.00	157.20	293640
2011-09-21	158.40	158.40	148.05	148.05	372629
2011-09-22	142.80	142.80	129.75	134.40	783387
2011-09-23	134.70	139.20	133.35	137.25	280945
2011-09-26	138.75	141.15	130.73	140.40	335303
2011-09-27	142.80	150.15	141.00	142.50	421899
2011-09-28	142.35	145.20	139.95	140.55	579508
2011-09-29	144.30	146.55	135.30	140.40	278688
2011-09-30	136.35	138.15	133.05	133.50	408550
2011-10-03	132.30	135.00	121.65	121.65	428795
2011-10-04	119.40	130.20	117.00	129.45	301289
2011-10-05	129.45	136.20	128.70	134.85	426562
2011-10-06	133.50	142.20	133.35	141.90	357305
2011-10-07	143.40	147.45	141.00	144.60	436814
2011-10-10	146.55	151.65	146.55	151.20	240448
2011-10-11	150.00	157.20	148.80	153.30	302571
2011-10-12	160.20	161.25	158.10	158.85	343139
2011-10-13	157.35	162.90	150.98	160.95	409675
2011-10-14	163.65	165.30	160.20	164.70	127546
2011-10-17	163.65	165.15	154.80	156.15	259556
2011-10-18	156.00	162.75	150.00	161.55	425846
2011-10-19	167.10	168.60	158.70	159.45	426654
2011-10-20	160.05	160.05	152.70	159.15	328960
2011-10-21	161.85	164.85	158.10	164.40	297142
2011-10-24	165.60	173.25	164.70	171.75	196674
2011-10-25	169.35	169.80	162.75	163.35	199283
2011-10-26	166.50	167.55	158.10	165.15	258709
2011-10-27	173.10	180.90	171.75	178.05	352100
2011-10-28	177.00	185.55	177.00	182.40	241517
2011-10-31	180.00	180.00	173.70	174.00	195873
2011-11-01	157.95	169.05	157.95	164.10	580016
2011-11-02	176.25	176.25	161.70	168.60	303441
2011-11-03	172.20	172.95	164.85	169.20	407039
2011-11-04	166.95	179.40	165.30	178.95	359461
2011-11-07	177.15	179.55	171.53	176.25	289829
2011-11-08	177.90	183.30	172.65	182.70	257429
2011-11-09	176.10	176.25	170.70	171.75	292148
2011-11-10	175.65	177.15	168.98	174.75	229018
2011-11-11	177.75	184.05	176.55	178.35	288898
2011-11-14	176.85	177.60	172.35	173.85	200651
2011-11-15	173.40	179.33	170.85	177.90	198200
2011-11-16	174.30	176.70	169.65	170.25	262267
2011-11-17	170.10	172.95	162.90	164.25	296020
2011-11-18	166.50	167.55	162.15	162.75	174474
2011-11-21	159.00	160.95	155.70	159.45	216857
2011-11-22	159.15	162.15	157.05	159.00	149434
2011-11-23	156.15	158.10	151.20	151.20	277085
2011-11-25	150.45	155.85	149.25	149.85	70309
2011-11-28	155.85	160.20	154.80	156.90	176074
2011-11-29	157.50	161.10	157.43	157.95	204728
2011-11-30	164.10	169.65	163.35	169.65	526048
2011-12-01	168.60	172.65	166.35	171.45	314464
2011-12-02	175.05	178.35	171.00	177.45	301205
2011-12-05	180.90	182.70	177.60	179.25	264163
2011-12-06	180.75	180.90	175.05	179.55	268941
2011-12-07	177.75	180.45	175.50	178.80	128323
2011-12-08	176.70	177.75	168.30	169.65	356283
2011-12-09	170.40	174.00	168.75	173.55	240158
2011-12-12	170.85	171.45	167.25	169.35	181380
2011-12-13	171.45	173.10	164.70	165.60	215694
2011-12-14	163.80	166.05	161.40	162.30	246404
2011-12-15	164.85	165.00	159.00	160.05	270972
2011-12-16	163.35	170.70	162.30	169.65	307574
2011-12-19	170.55	171.00	159.90	160.50	170159
2011-12-20	164.70	168.75	163.95	166.80	168190
2011-12-21	165.75	168.45	162.15	166.35	198239
2011-12-22	166.50	171.60	164.63	170.70	199435
2011-12-23	171.15	172.50	169.43	171.90	109519
2011-12-27	171.15	173.10	168.75	171.30	124556
2011-12-28	170.25	178.20	169.35	171.30	217562
2011-12-29	171.75	176.70	171.00	175.65	167311
2011-12-30	175.05	176.78	173.25	175.80	136040
2012-01-03	178.50	182.25	175.95	179.25	282063
2012-01-04	177.90	185.10	175.95	184.05	291606
2012-01-05	182.70	183.90	178.20	181.50	239978
2012-01-06	182.25	186.00	181.05	182.25	168722
2012-01-09	183.60	185.40	181.50	184.80	134512
2012-01-10	187.50	192.45	186.90	189.75	308894
2012-01-11	188.10	194.85	187.50	193.05	222619
2012-01-12	194.70	197.25	189.45	196.35	242025
2012-01-13	193.65	196.50	190.50	192.00	171807
2012-01-17	194.25	195.00	189.15	190.50	197962
2012-01-18	191.25	194.85	189.75	194.25	424301
2012-01-19	194.25	199.50	194.10	195.45	388039
2012-01-20	195.15	195.90	192.75	193.50	344560
2012-01-23	194.10	196.80	192.60	195.30	333571
2012-01-24	194.10	201.45	193.50	201.00	349964
2012-01-25	201.00	205.95	200.25	204.15	425445
2012-01-26	205.20	211.50	204.60	204.90	463973
2012-01-27	202.95	211.20	202.80	210.30	379685
2012-01-30	207.30	208.28	205.20	206.40	437609
2012-01-31	208.65	210.00	203.25	204.00	218750
2012-02-01	206.55	210.23	206.25	209.25	248382
2012-02-02	208.80	210.15	206.70	208.65	266430
2012-02-03	210.90	219.15	210.60	217.35	326127
2012-02-06	216.30	220.20	215.10	216.45	181019
2012-02-07	216.00	218.40	213.15	216.45	252080
2012-02-08	217.50	220.80	216.60	218.70	120591
2012-02-09	219.30	223.50	217.35	223.05	243326
2012-02-10	219.30	221.93	217.73	220.35	281458
2012-02-13	222.30	224.85	221.85	223.50	154005
2012-02-14	222.45	223.20	218.55	220.80	280859
2012-02-15	221.85	222.90	218.55	219.30	213908
2012-02-16	213.60	213.90	205.80	209.55	971291
2012-02-17	210.75	212.70	206.25	207.75	550040
2012-02-21	209.85	211.35	200.85	204.00	623944
2012-02-22	204.45	214.80	202.65	214.35	783170
2012-02-23	210.30	223.35	209.40	217.95	614545
2012-02-24	219.15	222.30	218.10	218.25	289736
2012-02-27	219.45	219.61	213.90	214.05	412335
2012-02-28	214.80	215.40	210.30	214.50	302503
2012-02-29	215.25	218.40	212.85	214.50	238643
2012-03-01	215.85	222.30	213.60	219.75	307248
2012-03-02	218.85	220.95	216.00	217.20	173093
2012-03-05	216.45	217.05	211.19	212.55	212541
2012-03-06	209.40	210.75	204.08	204.75	332184
2012-03-07	206.55	217.35	205.35	217.05	792532
2012-03-08	217.65	221.25	217.05	219.30	251827
2012-03-09	220.20	225.00	219.00	222.30	175492
2012-03-12	222.00	224.10	218.85	219.45	162587
2012-03-13	221.25	227.55	220.50	227.25	245680
2012-03-14	224.85	228.15	222.45	223.80	157685
2012-03-15	223.50	227.25	222.15	225.60	212337
2012-03-16	226.35	228.30	224.10	226.20	255706
2012-03-19	225.60	232.50	225.00	231.00	182808
2012-03-20	228.15	229.20	224.40	226.05	287880
2012-03-21	226.05	230.55	225.90	228.60	142466
2012-03-22	226.35	228.60	225.60	227.40	197351
2012-03-23	227.25	228.75	223.65	227.85	197774
2012-03-26	230.10	232.05	228.75	229.95	126792
2012-03-27	229.50	231.00	223.95	224.10	304536
2012-03-28	223.95	225.00	220.05	223.35	209111
2012-03-29	221.40	224.40	220.20	223.65	224026
2012-03-30	225.30	227.10	220.65	225.60	307238
2012-04-02	225.30	229.80	224.55	229.05	165514
2012-04-03	229.35	230.70	224.25	225.90	183053
2012-04-04	222.90	225.60	221.55	224.25	246532
2012-04-05	223.05	228.75	222.30	228.60	270857
2012-04-09	224.55	228.00	223.65	224.25	265117
2012-04-10	224.10	224.29	212.40	212.85	520673
2012-04-11	216.15	217.05	214.05	214.80	198525
2012-04-12	214.05	221.55	213.45	219.90	182268
2012-04-13	218.70	221.40	215.55	219.45	207270
2012-04-16	220.65	221.63	214.80	214.95	249376
2012-04-17	217.35	219.30	215.55	219.15	208707
2012-04-18	219.75	227.10	219.75	225.30	376100
2012-04-19	226.05	226.80	216.45	217.65	452428
2012-04-20	219.90	223.50	218.40	218.70	292426
2012-04-23	216.15	217.20	212.10	216.30	156123
2012-04-24	217.50	222.75	215.85	218.40	241574
2012-04-25	220.95	224.55	220.20	224.25	175856
2012-04-26	223.35	231.38	222.60	230.40	411503
2012-04-27	230.85	237.30	229.05	237.15	333689
2012-04-30	236.25	237.45	229.80	231.15	306423
2012-05-01	240.60	240.60	235.50	238.65	444213
2012-05-02	237.00	244.80	235.20	243.30	542395
2012-05-03	249.30	249.60	233.40	234.90	698722
2012-05-04	234.60	234.60	227.93	232.80	364750
2012-05-07	231.75	234.00	229.58	232.20	208015
2012-05-08	228.90	229.65	222.38	228.00	285725
2012-05-09	224.40	225.00	219.00	223.50	292854
2012-05-10	226.05	227.25	220.65	221.85	233072
2012-05-11	220.50	228.75	219.00	225.30	313471
2012-05-14	222.30	222.45	216.68	217.65	175881
2012-05-15	217.95	221.40	215.55	216.15	184295
2012-05-16	217.20	219.15	209.70	210.60	273491
2012-05-17	210.00	210.00	191.85	191.85	907315
2012-05-18	192.60	195.30	181.28	183.60	796362
2012-05-21	183.75	196.95	182.85	196.20	409333
2012-05-22	198.15	204.75	196.80	198.60	385096
2012-05-23	195.15	197.85	188.03	196.35	480120
2012-05-24	198.30	198.45	192.60	196.50	221099
2012-05-25	195.60	203.85	194.40	203.55	490296
2012-05-29	205.50	208.65	201.90	207.75	335837
2012-05-30	204.90	204.90	196.80	200.25	372343
2012-05-31	200.40	208.95	192.60	204.15	896154
2012-06-01	198.75	198.75	186.45	186.45	579060
2012-06-04	188.10	189.00	173.63	179.85	654079
2012-06-05	178.65	183.60	175.50	182.70	296746
2012-06-06	184.65	190.20	183.15	187.65	449174
2012-06-07	191.85	195.00	184.95	185.55	320657
2012-06-08	185.10	189.75	181.35	188.55	319787
2012-06-11	191.55	193.65	183.30	183.45	395569
2012-06-12	184.95	186.45	181.80	186.15	265949
2012-06-13	185.55	189.30	182.40	183.75	296585
2012-06-14	183.90	189.00	181.95	188.70	199066
2012-06-15	189.00	193.80	186.75	193.05	249549
2012-06-18	191.25	192.12	183.60	190.65	394465
2012-06-19	193.50	200.10	192.30	198.60	293426
2012-06-20	198.75	200.85	193.65	198.90	249516
2012-06-21	199.35	200.85	190.35	190.95	229289
2012-06-22	192.45	192.68	186.30	191.25	436629
2012-06-25	187.50	188.85	180.75	181.80	358055
2012-06-26	182.25	183.75	178.50	179.85	348188
2012-06-27	182.10	182.55	179.70	182.10	221221
2012-06-28	180.00	185.14	178.50	184.20	248482
2012-06-29	189.90	193.50	188.55	192.00	435628
2012-07-02	192.00	193.80	188.25	192.15	308484
2012-07-03	193.05	202.20	192.30	201.60	235008
2012-07-05	201.00	205.50	197.40	202.80	268597
2012-07-06	200.85	201.75	197.13	200.10	205691
2012-07-09	198.90	199.95	194.55	195.45	359330
2012-07-10	197.40	198.90	186.53	188.55	275505
2012-07-11	188.25	194.70	187.05	190.05	273152
2012-07-12	186.45	188.10	182.55	184.35	301785
2012-07-13	185.70	187.50	182.40	185.10	324226
2012-07-16	184.20	186.15	180.23	186.00	281084
2012-07-17	188.40	189.00	183.00	187.50	238157
2012-07-18	186.45	193.80	183.15	187.95	520994
2012-07-19	188.40	192.60	180.90	183.15	492119
2012-07-20	180.60	183.30	178.35	179.10	320734
2012-07-23	175.05	177.15	172.50	175.95	256508
2012-07-24	177.15	177.45	162.75	166.65	663113
2012-07-25	168.00	168.90	157.50	159.30	787432
2012-07-26	162.45	162.75	153.30	159.75	654267
2012-07-27	160.95	173.10	159.75	172.05	651356
2012-07-30	171.75	175.20	168.75	172.50	508667
2012-07-31	168.90	177.90	163.95	168.90	894703
2012-08-01	168.90	169.05	162.75	166.05	513792
2012-08-02	165.15	172.95	164.25	169.05	549005
2012-08-03	171.75	178.95	171.15	175.65	428264
2012-08-06	175.80	177.75	173.85	176.70	224622
2012-08-07	177.15	181.05	175.80	180.75	395630
2012-08-08	178.65	179.40	173.85	175.20	252775
2012-08-09	175.20	182.85	174.15	182.25	375599
2012-08-10	179.70	182.85	177.75	181.65	275783
2012-08-13	180.45	182.85	179.25	181.80	348296
2012-08-14	182.85	184.35	180.60	181.80	221645
2012-08-15	181.05	187.80	180.60	187.80	295776
2012-08-16	188.40	192.00	185.85	191.40	377267
2012-08-17	192.45	195.00	190.95	194.55	279155
2012-08-20	193.35	194.40	187.50	188.40	238237
2012-08-21	189.30	192.00	188.25	189.30	173458
2012-08-22	187.50	190.35	185.10	186.00	202370
2012-08-23	188.85	195.00	188.85	195.00	468132
2012-08-24	191.10	198.60	190.95	197.25	388658
2012-08-27	227.25	229.35	212.40	213.15	2361710
2012-08-28	211.50	218.10	210.60	216.00	690357
2012-08-29	215.70	222.00	215.25	217.20	602928
2012-08-30	215.40	216.75	213.30	214.20	487927
2012-08-31	214.65	219.60	211.50	212.70	501227
2012-09-04	214.80	217.35	212.70	214.35	373170
2012-09-05	214.80	218.55	213.60	218.10	362594
2012-09-06	218.70	224.25	216.60	222.30	357956
2012-09-07	223.95	225.00	220.50	223.50	319719
2012-09-10	222.75	226.58	222.30	223.35	286283
2012-09-11	223.20	223.79	219.15	219.75	264296
2012-09-12	220.80	222.75	218.25	218.40	239888
2012-09-13	219.00	222.75	215.40	221.40	586287
2012-09-14	221.55	226.35	221.10	225.00	367766
2012-09-17	223.35	224.40	220.80	220.80	198388
2012-09-18	220.65	220.65	214.35	216.30	309787
2012-09-19	218.10	220.50	215.85	219.45	174512
2012-09-20	218.70	219.00	214.13	216.45	210223
2012-09-21	217.05	223.35	216.60	222.30	495954
2012-09-24	220.05	220.05	213.75	214.05	252390
2012-09-25	215.25	215.40	206.10	206.55	458126
2012-09-26	204.45	207.75	202.80	205.95	538465
2012-09-27	207.00	209.85	205.50	208.65	216090
2012-09-28	207.30	207.75	202.50	205.95	265948
2012-10-01	206.70	213.75	205.80	207.90	253735
2012-10-02	209.25	211.80	207.45	211.20	200928
2012-10-03	211.05	214.50	209.70	212.85	186672
2012-10-04	213.75	220.50	213.08	218.40	360035
2012-10-05	219.00	220.35	212.40	214.05	347075
2012-10-08	212.40	214.95	211.80	214.35	182425
2012-10-09	213.75	219.00	213.00	215.70	269955
2012-10-10	216.30	217.35	212.40	214.05	135582
2012-10-11	216.30	225.90	214.43	223.50	622409
2012-10-12	223.20	224.25	217.65	222.45	301584
2012-10-15	222.00	227.55	219.60	222.90	339865
2012-10-16	223.50	224.40	217.35	219.45	265188
2012-10-17	221.25	223.50	219.45	222.15	345073
2012-10-18	217.35	221.85	214.80	220.95	717571
2012-10-19	220.20	220.35	213.15	215.10	191225
2012-10-22	213.90	217.35	211.95	214.95	196839
2012-10-23	211.65	213.75	207.98	211.65	226409
2012-10-24	213.15	216.00	212.85	214.65	182747
2012-10-25	216.00	216.75	202.05	205.05	875804
2012-10-26	205.95	206.55	200.40	200.55	425432
2012-10-31	201.90	204.90	198.38	199.05	455301
2012-11-01	206.25	208.50	197.40	204.75	812855
2012-11-02	204.60	207.60	195.60	196.50	388254
2012-11-05	196.95	198.00	194.55	197.25	253671
2012-11-06	197.85	210.00	196.20	207.45	491812
2012-11-07	204.45	206.25	199.95	203.70	337282
2012-11-08	202.50	208.20	200.55	200.55	257848
2012-11-09	198.75	220.50	198.15	215.10	914440
2012-11-12	219.75	223.80	217.05	220.50	440948
2012-11-13	218.40	221.55	214.35	220.80	504286
2012-11-14	219.90	225.75	214.28	216.75	840392
2012-11-15	215.40	218.40	209.40	213.75	373043
2012-11-16	216.45	221.25	213.30	218.10	589656
2012-11-19	220.50	222.60	217.65	221.85	285294
2012-11-20	225.15	225.30	219.38	220.80	262328
2012-11-21	222.15	223.35	217.80	219.75	242178
2012-11-23	221.70	225.00	220.80	225.00	108718
2012-11-26	224.70	225.00	219.60	222.30	174038
2012-11-27	223.50	225.00	220.70	223.20	229792
2012-11-28	223.20	233.85	222.15	233.55	662577
2012-11-29	234.60	240.00	234.00	234.60	835318
2012-11-30	234.90	237.60	232.35	234.60	663723
2012-12-03	237.00	237.90	234.75	235.50	450254
2012-12-04	234.90	237.90	234.15	235.50	389254
2012-12-05	237.30	240.00	236.04	238.05	496387
2012-12-06	238.05	241.13	237.30	240.15	586299
2012-12-07	241.50	243.00	240.45	241.50	449436
2012-12-10	241.50	244.20	241.20	243.15	310512
2012-12-11	234.60	240.30	232.50	238.50	1896470
2012-12-12	240.45	242.55	237.60	238.35	683968
2012-12-13	239.40	241.73	238.20	239.10	804245
2012-12-14	238.95	241.35	236.85	238.95	357445
2012-12-17	239.85	243.00	238.95	242.85	632286
2012-12-18	243.75	247.50	243.00	246.30	499587
2012-12-19	246.90	251.70	244.35	249.00	529151
2012-12-20	249.60	250.95	247.95	249.75	289281
2012-12-21	245.25	247.50	243.30	247.50	237219
2012-12-24	246.75	247.65	244.20	246.15	86083
2012-12-26	246.60	247.35	242.55	243.60	132297
2012-12-27	244.35	245.25	234.90	240.45	302014
2012-12-28	240.90	241.05	235.50	237.30	237462
2012-12-31	237.60	244.50	235.80	244.05	256220
2013-01-02	251.10	256.58	250.28	252.00	444121
2013-01-03	251.55	256.50	250.80	255.60	508513
2013-01-04	256.65	260.70	253.95	260.10	308921
2013-01-07	258.15	262.50	256.50	260.70	804281
2013-01-08	261.30	264.45	258.60	260.25	315582
2013-01-09	261.45	264.30	260.85	262.35	286324
2013-01-10	259.65	264.90	258.00	263.85	537228
2013-01-11	263.55	266.10	260.55	263.10	363784
2013-01-14	263.25	265.80	261.45	263.70	265781
2013-01-15	262.50	263.85	258.60	262.20	645035
2013-01-16	263.70	263.70	257.70	261.00	411413
2013-01-17	261.90	268.80	261.75	264.75	505113
2013-01-18	265.80	268.50	264.15	267.60	339500
2013-01-22	266.85	268.80	265.05	266.70	262502
2013-01-23	265.05	267.75	265.05	265.95	306681
2013-01-24	265.50	269.25	265.05	268.50	418095
2013-01-25	268.05	272.85	266.10	271.80	461890
2013-01-28	271.20	281.89	271.05	278.70	578031
2013-01-29	280.35	280.95	274.80	276.00	343890
2013-01-30	276.60	278.55	273.68	274.20	319944
2013-01-31	273.45	274.69	269.25	274.20	367174
2013-02-01	276.30	284.40	274.58	280.35	399820
2013-02-04	278.70	280.80	272.25	272.85	292929
2013-02-05	275.85	278.55	274.95	278.10	273590
2013-02-06	277.35	279.83	275.63	277.35	395496
2013-02-07	278.10	281.55	274.80	276.60	242328
2013-02-08	277.05	279.00	274.50	276.60	204693
2013-02-11	277.05	278.10	271.28	272.25	260926
2013-02-12	273.30	276.00	272.40	272.85	365236
2013-02-13	274.05	280.80	273.15	277.50	338878
2013-02-14	275.10	298.65	273.90	297.45	888005
2013-02-15	295.05	299.70	291.90	292.65	429724
2013-02-19	293.40	296.55	291.98	294.15	287559
2013-02-20	293.85	294.15	281.10	281.40	404684
2013-02-21	279.90	280.35	271.80	276.90	374802
2013-02-22	278.70	286.35	277.95	280.95	480879
2013-02-25	299.85	305.55	284.85	285.60	1205045
2013-02-26	289.65	291.60	282.30	288.60	559434
2013-02-27	288.45	296.55	286.05	293.55	390424
2013-02-28	293.55	300.08	292.57	299.25	460299
2013-03-01	296.70	299.03	294.00	297.30	340708
2013-03-04	297.60	298.95	292.50	295.20	226787
2013-03-05	299.40	311.10	298.35	303.90	782335
2013-03-06	306.90	309.00	302.70	305.10	358934
2013-03-07	307.50	311.85	302.85	310.35	1252819
2013-03-08	312.30	315.00	306.68	312.15	465220
2013-03-11	311.25	318.90	311.25	318.45	494016
2013-03-12	319.20	321.75	311.55	314.85	596567
2013-03-13	314.10	326.55	311.25	326.40	529275
2013-03-14	327.00	328.05	321.60	323.10	677639
2013-03-15	322.80	325.35	315.00	319.20	795844
2013-03-18	314.10	320.40	307.35	319.05	436234
2013-03-19	320.40	324.90	311.18	315.30	426068
2013-03-20	322.65	324.00	316.80	320.55	338440
2013-03-21	317.85	321.45	312.30	316.65	424022
2013-03-22	317.40	321.45	313.65	321.30	441015
2013-03-25	323.25	326.25	314.40	318.30	392975
2013-03-26	320.25	323.78	317.55	323.40	344701
2013-03-27	320.25	333.60	318.90	331.65	475245
2013-03-28	332.55	340.20	331.50	333.90	513393
2013-04-01	339.15	340.20	324.83	328.65	433740
2013-04-02	349.50	360.30	344.25	351.15	1133565
2013-04-03	351.60	352.95	332.55	337.80	880410
2013-04-04	337.50	338.70	330.60	336.45	558161
2013-04-05	328.50	338.70	315.75	338.40	584801
2013-04-08	337.05	349.05	334.95	348.75	413971
2013-04-09	350.10	358.20	347.55	349.80	421373
2013-04-10	352.20	360.30	351.00	359.70	320120
2013-04-11	361.20	364.28	358.50	358.65	400558
2013-04-12	356.70	358.80	350.85	358.20	324456
2013-04-15	356.10	356.10	333.75	335.10	532059
2013-04-16	350.85	353.70	342.60	348.90	357392
2013-04-17	344.40	351.15	338.85	344.10	374968
2013-04-18	344.70	349.80	340.05	346.65	542737
2013-04-19	348.00	358.50	346.80	355.80	575040
2013-04-22	357.75	358.65	348.15	348.75	709575
2013-04-23	351.45	354.00	344.25	349.20	838892
2013-04-24	350.70	354.60	346.05	349.95	323687
2013-04-25	352.20	356.55	349.65	354.00	355189
2013-04-26	352.50	364.65	352.50	362.85	460027
2013-04-29	364.95	366.60	356.40	359.55	428282
2013-04-30	365.40	371.85	353.25	361.20	553750
2013-05-01	358.65	359.85	350.55	351.00	526170
2013-05-02	352.50	360.00	348.75	357.00	287701
2013-05-03	360.00	367.50	359.85	364.50	283130
2013-05-06	365.10	375.00	365.10	374.40	327515
2013-05-07	369.75	372.98	368.25	372.15	1511703
2013-05-08	373.80	375.30	369.00	371.25	1069619
2013-05-09	371.25	372.88	361.35	368.40	685302
2013-05-10	370.05	373.73	369.15	372.75	724236
2013-05-13	372.90	375.00	367.95	369.90	369848
2013-05-14	371.55	374.85	369.30	374.55	477927
2013-05-15	375.15	378.75	371.40	378.75	603699
2013-05-16	379.50	382.50	376.50	377.70	402718
2013-05-17	379.05	389.70	378.15	389.70	653864
2013-05-20	388.65	390.75	382.35	385.80	804523
2013-05-21	387.15	388.95	381.75	384.75	326417
2013-05-22	386.25	390.30	376.80	380.85	429206
2013-05-23	374.85	384.90	368.55	378.90	357980
2013-05-24	376.35	378.75	372.30	378.00	255006
2013-05-28	395.10	396.75	387.45	390.30	789945
2013-05-29	388.50	390.60	384.75	388.65	374129
2013-05-30	388.65	390.00	384.30	385.50	345063
2013-05-31	382.65	391.20	377.55	387.45	605739
2013-06-03	387.45	387.45	373.95	383.10	481766
2013-06-04	385.05	393.15	379.05	382.65	399573
2013-06-05	379.95	382.20	361.95	365.85	834257
2013-06-06	364.35	371.03	360.45	368.55	492148
2013-06-07	372.30	387.08	371.85	383.70	654089
2013-06-10	387.45	392.70	382.80	392.40	393291
2013-06-11	386.70	393.75	382.65	384.90	561253
2013-06-12	387.30	390.15	368.10	370.95	663094
2013-06-13	370.20	378.60	369.15	377.70	387607
2013-06-14	376.80	378.45	362.85	366.45	619602
2013-06-17	370.80	373.35	366.08	369.45	368781
2013-06-18	370.20	381.15	369.15	379.95	534141
2013-06-19	379.80	385.65	376.95	377.85	325735
2013-06-20	370.80	374.40	363.30	364.95	401840
2013-06-21	367.05	367.50	340.80	348.60	1040011
2013-06-24	342.45	347.25	330.45	341.85	569444
2013-06-25	347.10	357.30	345.53	352.35	418028
2013-06-26	354.75	362.25	354.75	360.60	498186
2013-06-27	362.25	372.00	361.70	371.55	406682
2013-06-28	370.35	374.10	365.55	372.00	894637
2013-07-01	374.10	379.80	372.32	377.55	279848
2013-07-02	377.10	382.50	371.85	374.85	317521
2013-07-03	369.30	378.88	368.25	376.50	105088
2013-07-05	382.20	390.90	381.90	390.75	269555
2013-07-08	391.65	396.98	391.65	396.15	202700
2013-07-09	398.10	399.75	394.20	394.50	221368
2013-07-10	397.05	398.70	389.25	393.60	281361
2013-07-11	401.25	408.00	396.60	406.05	592214
2013-07-12	405.75	412.35	402.75	411.30	213793
2013-07-15	411.15	411.45	403.20	404.55	198115
2013-07-16	405.00	405.45	392.70	396.75	315592
2013-07-17	398.70	410.40	397.65	409.05	279290
2013-07-18	409.65	416.25	409.50	414.90	192540
2013-07-19	415.20	415.35	408.75	409.95	118233
2013-07-22	414.90	415.20	407.25	412.35	233341
2013-07-23	414.75	415.20	407.25	410.70	155652
2013-07-24	412.50	415.50	399.00	401.40	312493
2013-07-25	400.80	405.45	398.44	402.90	209571
2013-07-26	399.90	404.40	390.00	403.35	595326
2013-07-29	389.70	399.30	378.75	393.45	1025203
2013-07-30	398.70	399.90	373.65	374.85	821565
2013-07-31	376.80	387.83	376.80	384.15	493112
2013-08-01	373.65	377.10	364.95	374.70	1358086
2013-08-02	374.70	375.60	366.98	374.85	396800
2013-08-05	375.00	377.85	370.35	372.45	418081
2013-08-06	372.30	375.90	365.10	365.25	361143
2013-08-07	361.50	372.90	360.30	368.40	544534
2013-08-08	370.05	375.90	369.15	370.80	272146
2013-08-09	369.90	373.50	364.65	370.35	299997
2013-08-12	369.00	374.85	368.10	372.15	551868
2013-08-13	372.15	380.40	367.65	377.70	357662
2013-08-14	380.70	382.05	371.85	373.65	365391
2013-08-15	368.70	372.45	361.05	370.80	634053
2013-08-16	369.00	376.82	366.60	369.90	295229
2013-08-19	368.25	370.50	366.15	367.20	310586
2013-08-20	367.20	375.15	364.50	373.95	233535
2013-08-21	372.60	375.18	368.10	370.35	298759
2013-08-22	370.20	379.35	369.15	376.50	264905
2013-08-23	377.55	379.95	375.89	378.90	206764
2013-08-26	378.75	384.60	377.70	378.15	322017
2013-08-27	374.10	374.25	362.70	364.50	557031
2013-08-28	363.45	364.65	357.90	362.25	428255
2013-08-29	364.20	374.25	363.75	367.05	468786
2013-08-30	367.05	369.15	358.95	360.45	391441
2013-09-03	366.75	371.85	365.85	369.00	273301
2013-09-04	369.00	377.55	367.80	377.10	216735
2013-09-05	377.25	384.98	377.25	382.35	272985
2013-09-06	384.90	385.49	374.85	378.90	324272
2013-09-09	378.75	387.30	378.75	384.00	579652
2013-09-10	386.40	394.50	384.60	393.60	500594
2013-09-11	391.95	397.20	388.02	395.25	292084
2013-09-12	395.55	398.85	390.60	398.40	242698
2013-09-13	398.40	404.70	396.15	403.35	299376
2013-09-16	411.60	412.47	402.15	403.80	268939
2013-09-17	405.00	411.83	403.80	410.70	470521
2013-09-18	409.50	411.90	396.08	399.00	849983
2013-09-19	399.45	404.70	397.50	398.70	495209
2013-09-20	399.75	401.85	389.55	389.85	608383
2013-09-23	388.95	390.00	379.50	384.45	468867
2013-09-24	382.50	391.50	381.75	387.15	390683
2013-09-25	391.95	392.85	385.35	386.70	273890
2013-09-26	344.85	345.00	318.00	324.45	4983574
2013-09-27	323.55	337.50	320.70	334.80	1723771
2013-09-30	329.70	333.30	324.90	332.40	789880
2013-10-01	332.70	338.25	327.30	331.20	812839
2013-10-02	327.30	333.45	325.65	331.65	667244
2013-10-03	330.30	333.15	324.60	330.75	702960
2013-10-04	333.00	347.70	331.05	346.05	1058732
2013-10-07	342.75	346.95	339.60	341.40	602209
2013-10-08	341.40	342.75	326.25	327.00	666119
2013-10-09	332.25	334.65	322.80	332.10	736867
2013-10-10	337.50	341.10	336.30	338.10	549055
2013-10-11	339.00	352.50	336.00	351.90	810530
2013-10-14	347.70	354.45	344.10	351.15	431555
2013-10-15	349.80	353.10	343.80	346.05	437046
2013-10-16	348.30	352.80	345.75	350.40	449614
2013-10-17	350.25	358.13	348.75	357.60	468100
2013-10-18	358.50	360.00	352.80	354.90	409901
2013-10-21	356.25	357.45	353.09	356.25	311484
2013-10-22	357.45	360.30	346.50	350.40	648962
2013-10-23	348.45	353.70	348.00	351.15	404374
2013-10-24	352.35	360.30	348.53	359.85	360231
2013-10-25	360.15	362.10	355.05	357.60	301122
2013-10-28	357.30	360.30	352.95	355.95	334703
2013-10-29	356.40	356.40	345.00	346.20	581907
2013-10-30	346.35	346.80	329.85	333.30	915194
2013-10-31	333.75	348.60	333.15	344.40	1003677
2013-11-01	345.15	351.15	339.60	341.25	720078
2013-11-04	342.30	357.90	342.30	357.00	750775
2013-11-05	345.45	349.50	295.95	319.50	4943180
2013-11-06	323.85	329.85	318.45	325.05	1105614
2013-11-07	324.30	327.60	316.50	320.55	709981
2013-11-08	318.75	321.00	315.90	320.25	701014
2013-11-11	321.45	332.70	321.15	331.20	817733
2013-11-12	331.20	345.00	330.30	342.30	1285447
2013-11-13	337.65	354.90	336.90	351.00	1477351
2013-11-14	349.05	359.70	347.10	358.20	669030
2013-11-15	352.05	355.95	349.95	355.20	677450
2013-11-18	355.50	362.40	350.85	351.45	467091
2013-11-19	351.30	351.60	345.00	348.90	350367
2013-11-20	351.30	360.30	350.18	351.30	477409
2013-11-21	351.75	357.75	351.75	356.25	477244
2013-11-22	355.35	360.00	354.75	360.00	399566
2013-11-25	360.00	362.70	357.60	359.10	344878
2013-11-26	359.10	360.75	355.20	357.45	631883
2013-11-27	356.55	360.45	354.60	359.85	443415
2013-11-29	360.15	365.40	359.40	363.90	213292
2013-12-02	363.90	371.25	363.45	370.20	743311
2013-12-03	368.10	381.30	367.35	368.55	548495
2013-12-04	365.70	370.13	362.70	363.90	636229
2013-12-05	364.80	369.23	362.55	366.60	379124
2013-12-06	369.75	371.55	366.30	371.25	309803
2013-12-09	369.90	374.10	368.40	372.90	278632
2013-12-10	373.20	377.85	371.25	372.75	388781
2013-12-11	376.95	378.00	367.80	369.75	547708
2013-12-12	369.60	376.50	367.83	373.80	467656
2013-12-13	373.80	378.15	369.90	371.85	486715
2013-12-16	373.65	378.60	372.16	378.15	528500
2013-12-17	378.75	378.75	370.50	377.25	552100
2013-12-18	379.05	385.05	372.45	384.30	635777
2013-12-19	382.35	387.90	379.80	381.15	314344
2013-12-20	381.60	388.50	380.55	386.25	479758
2013-12-23	388.05	393.45	386.55	390.60	276000
2013-12-24	391.50	392.40	387.83	390.15	204138
2013-12-26	389.70	393.60	388.50	390.00	278539
2013-12-27	391.50	391.50	384.90	386.25	266852
2013-12-30	387.00	390.75	385.80	388.65	566311
2013-12-31	409.50	433.50	404.55	429.30	2179191
2014-01-02	427.80	436.05	417.30	430.20	1115670
2014-01-03	431.25	447.15	427.05	427.50	2230613
2014-01-06	430.05	430.35	420.75	422.85	978251
2014-01-07	423.30	425.10	412.95	416.55	921175
2014-01-08	416.70	419.25	412.95	415.35	461577
2014-01-09	415.20	418.50	411.00	414.90	456436
2014-01-10	417.75	422.70	413.25	416.10	570408
2014-01-13	417.15	420.36	405.60	407.25	561709
2014-01-14	409.50	414.15	408.30	409.65	381241
2014-01-15	402.30	410.85	399.38	400.50	800289
2014-01-16	404.85	405.90	399.00	405.30	319085
2014-01-17	403.95	408.15	401.40	406.20	457630
2014-01-21	406.20	409.50	400.73	407.40	406878
2014-01-22	406.20	414.90	401.85	413.70	888317
2014-01-23	410.70	411.60	400.50	403.05	434251
2014-01-24	400.05	404.25	385.65	401.25	1006831
2014-01-27	392.55	401.55	382.35	390.60	893694
2014-01-28	393.00	398.78	390.75	397.80	382423
2014-01-29	392.40	395.70	388.20	390.15	342912
2014-01-30	394.65	398.55	391.95	396.60	323051
2014-01-31	389.25	396.00	388.20	390.30	212349
2014-02-03	391.50	393.00	372.30	375.60	935417
2014-02-04	377.85	387.30	377.25	383.10	530579
2014-02-05	383.10	383.10	372.38	380.10	389988
2014-02-06	380.25	392.55	380.10	387.90	464263
2014-02-07	389.25	395.40	386.55	392.40	384475
2014-02-10	387.90	391.95	386.85	389.25	229147
2014-02-11	390.00	398.55	384.98	398.10	385866
2014-02-12	399.15	399.75	384.60	385.35	539031
2014-02-13	384.15	386.40	378.45	384.00	474644
2014-02-14	386.25	391.65	378.60	385.50	720504
2014-02-18	385.20	386.85	382.20	382.95	383243
2014-02-19	381.75	391.50	379.20	387.15	635798
2014-02-20	388.20	411.60	387.75	406.35	865401
2014-02-21	406.20	412.50	402.75	412.50	692445
2014-02-24	410.70	420.45	410.25	412.65	756339
2014-02-25	407.85	420.90	407.85	420.30	992708
2014-02-26	422.25	424.80	417.15	420.90	456968
2014-02-27	420.90	435.60	420.00	435.30	720821
2014-02-28	435.00	438.00	413.55	420.15	1061202
2014-03-03	402.45	412.50	400.35	408.75	868423
2014-03-04	413.10	421.05	411.98	419.85	766022
2014-03-05	418.80	425.55	417.00	421.50	332511
2014-03-06	424.05	428.70	420.00	420.00	272839
2014-03-07	423.60	424.41	415.73	417.60	292860
2014-03-10	414.60	419.70	410.85	417.00	188662
2014-03-11	417.30	419.40	400.35	401.40	477345
2014-03-12	397.20	397.35	389.93	391.05	837417
2014-03-13	396.15	397.50	384.38	387.15	512762
2014-03-14	385.95	391.95	384.78	389.70	413748
2014-03-17	420.15	421.20	407.55	408.30	1372232
2014-03-18	406.35	416.25	399.45	406.20	2163330
2014-03-19	408.15	413.70	403.35	406.05	697307
2014-03-20	404.70	408.02	400.95	402.60	377720
2014-03-21	403.95	412.95	401.70	411.30	810377
2014-03-24	411.90	414.45	399.30	400.05	508236
2014-03-25	401.25	404.25	392.85	393.00	325227
2014-03-26	393.90	397.95	386.25	386.55	446233
2014-03-27	386.55	390.30	380.18	384.15	637882
2014-03-28	384.75	391.95	382.95	388.20	440043
2014-03-31	391.05	402.00	389.78	399.60	416801
2014-04-01	400.50	413.03	400.50	412.80	440330
2014-04-02	413.85	417.45	409.08	417.00	387181
2014-04-03	417.60	420.53	409.50	412.20	324199
2014-04-04	412.35	417.00	400.50	404.70	420760
2014-04-07	402.60	405.00	381.90	388.05	563589
2014-04-08	388.50	398.33	383.40	394.05	546820
2014-04-09	399.00	413.40	396.75	412.95	655271
2014-04-10	410.25	412.50	391.95	396.30	717699
2014-04-11	391.80	401.70	388.20	392.55	626612
2014-04-14	396.60	399.15	384.75	390.00	428100
2014-04-15	391.35	396.45	379.80	393.30	510635
2014-04-16	400.80	411.30	399.75	410.55	550871
2014-04-17	413.55	424.20	412.65	421.05	678061
2014-04-21	420.45	424.95	415.50	423.45	371781
2014-04-22	426.00	427.05	420.45	426.00	306565
2014-04-23	426.45	433.80	421.35	424.65	406792
2014-04-24	428.25	429.00	417.15	423.75	259130
2014-04-25	420.75	422.10	411.15	417.30	322985
2014-04-28	417.30	421.05	405.45	413.70	343677
2014-04-29	413.70	423.15	410.40	422.70	400913
2014-04-30	418.65	428.55	414.15	427.05	426329
2014-05-01	429.00	432.90	423.60	432.90	438219
2014-05-02	433.50	441.75	433.35	438.90	563607
2014-05-05	438.60	445.20	432.90	441.00	614959
2014-05-06	428.10	429.90	420.30	424.50	893086
2014-05-07	433.35	435.00	417.15	431.25	500433
2014-05-08	430.05	438.98	415.80	418.80	514424
2014-05-09	419.55	421.13	415.20	419.40	227676
2014-05-12	423.30	428.10	421.35	427.35	285414
2014-05-13	426.75	429.60	420.90	425.55	300115
2014-05-14	428.70	439.80	426.75	430.95	503729
2014-05-15	430.20	430.20	418.80	426.60	503988
2014-05-16	427.05	429.60	419.55	426.00	326159
2014-05-19	424.05	432.53	423.75	432.00	230047
2014-05-20	430.20	431.70	422.10	424.20	259310
2014-05-21	426.75	430.20	425.10	428.85	253971
2014-05-22	428.70	438.75	428.40	434.55	308475
2014-05-23	434.55	439.35	433.35	438.30	226106
2014-05-27	439.50	446.40	439.20	440.85	364974
2014-05-28	439.65	441.45	434.70	437.55	217966
2014-05-29	438.15	439.88	433.50	438.60	373469
2014-05-30	440.10	443.25	436.20	442.80	256232
2014-06-02	443.25	449.10	436.14	447.30	275869
2014-06-03	445.65	450.00	443.55	449.85	332838
2014-06-04	446.40	457.54	443.85	453.60	325326
2014-06-05	453.75	457.80	447.15	457.35	423251
2014-06-06	412.50	420.00	404.40	415.95	2865750
2014-06-09	410.55	414.60	401.10	403.95	1138150
2014-06-10	402.60	408.90	392.40	408.60	857787
2014-06-11	406.50	407.70	397.80	398.70	550442
2014-06-12	397.50	400.35	393.00	398.40	532315
2014-06-13	397.50	406.35	394.65	397.65	790618
2014-06-16	397.50	403.80	393.90	401.55	786817
2014-06-17	398.70	409.68	397.50	405.45	1012046
2014-06-18	405.45	427.35	405.30	424.95	1325630
2014-06-19	426.00	430.95	422.55	430.35	706142
2014-06-20	429.90	435.00	426.75	429.60	617332
2014-06-23	429.30	430.80	420.00	429.75	536187
2014-06-24	422.55	428.85	420.45	422.40	389313
2014-06-25	417.75	422.70	415.80	418.95	517265
2014-06-26	420.60	421.80	415.65	420.90	553552
2014-06-27	419.70	423.90	418.65	419.70	435479
2014-06-30	421.05	423.90	419.10	420.45	403283
2014-07-01	423.75	432.00	423.75	428.25	374759
2014-07-02	429.00	433.65	428.10	430.95	265423
2014-07-03	430.65	435.30	429.75	434.25	113996
2014-07-07	431.40	432.75	425.25	429.45	249874
2014-07-08	427.35	428.81	419.25	425.10	329809
2014-07-09	423.90	431.70	422.55	429.00	407387
2014-07-10	423.90	432.45	420.30	428.10	337897
2014-07-11	428.70	434.40	424.80	430.50	366703
2014-07-14	434.40	434.85	430.05	434.10	264400
2014-07-15	433.95	440.55	432.75	437.85	528719
2014-07-16	437.85	444.00	437.40	438.15	398522
2014-07-17	438.30	440.79	426.08	426.75	412466
2014-07-18	427.50	432.38	426.75	431.70	265225
2014-07-21	430.80	433.50	425.70	431.10	285361
2014-07-22	433.20	435.00	431.03	432.00	170240
2014-07-23	433.50	436.35	431.25	431.85	223523
2014-07-24	432.75	432.75	426.00	427.05	288942
2014-07-25	424.05	428.25	422.70	426.60	281553
2014-07-28	426.60	427.95	421.73	422.25	190893
2014-07-29	427.65	428.25	421.65	426.00	328118
2014-07-30	427.05	432.68	425.25	430.05	374550
2014-07-31	426.90	428.25	419.25	423.30	562371
2014-08-01	421.50	427.05	413.85	416.40	444570
2014-08-04	419.40	423.15	414.45	421.50	325595
2014-08-05	427.35	431.70	417.00	417.90	625308
2014-08-06	415.95	419.10	407.40	408.00	901082
2014-08-07	411.75	412.50	401.70	403.80	350789
2014-08-08	404.70	412.65	402.15	410.10	362318
2014-08-11	413.70	421.80	412.65	420.75	395010
2014-08-12	417.45	430.80	411.75	427.50	631866
2014-08-13	427.80	435.60	427.35	434.55	306125
2014-08-14	434.70	445.65	434.70	440.10	528008
2014-08-15	441.90	452.85	435.90	452.10	671928
2014-08-18	453.30	467.70	453.00	467.40	865700
2014-08-19	468.75	474.21	467.40	473.40	357348
2014-08-20	413.25	464.25	412.05	454.95	5735379
2014-08-21	462.45	469.02	447.75	451.50	2012218
2014-08-22	452.55	462.90	450.30	459.15	585962
2014-08-25	460.95	462.00	450.60	454.65	433868
2014-08-26	454.35	459.30	453.00	456.60	359731
2014-08-27	457.95	464.40	456.45	461.10	382582
2014-08-28	453.00	461.10	451.35	453.15	436198
2014-08-29	454.20	455.25	437.25	443.25	808790
2014-09-02	441.30	444.60	434.40	436.50	385359
2014-09-03	438.30	439.05	427.95	428.70	651439
2014-09-04	427.35	430.20	422.10	423.45	628244
2014-09-05	423.45	426.90	419.70	426.90	505824
2014-09-08	447.98	448.05	424.50	427.50	1902896
2014-09-09	427.95	427.95	419.25	419.55	500454
2014-09-10	419.10	421.20	412.05	415.50	594081
2014-09-11	414.15	420.30	413.25	416.25	561364
2014-09-12	426.90	428.70	414.90	415.05	796472
2014-09-15	414.45	415.35	407.85	412.65	413456
2014-09-16	411.45	414.15	405.00	414.00	421382
2014-09-17	415.50	421.20	406.95	412.65	554181
2014-09-18	413.85	417.60	410.25	416.55	351338
2014-09-19	418.50	420.75	416.25	418.50	612276
2014-09-22	418.05	419.10	401.55	404.85	561788
2014-09-23	403.50	408.90	400.65	402.15	358270
2014-09-24	403.50	408.30	401.10	407.55	369156
2014-09-25	407.40	407.40	393.90	394.65	453524
2014-09-26	394.65	400.13	393.75	397.65	235326
2014-09-29	393.00	396.60	390.15	391.20	224009
2014-09-30	391.35	394.65	369.90	380.85	1171225
2014-10-01	375.00	375.90	355.65	357.90	1121399
2014-10-02	358.80	363.60	351.00	355.80	752347
2014-10-03	361.20	365.10	357.90	359.40	421573
2014-10-06	360.30	361.80	350.25	351.00	449898
2014-10-07	347.10	349.95	330.75	331.95	1370697
2014-10-08	333.15	338.85	320.70	337.80	954440
2014-10-09	336.15	340.05	318.45	323.55	1206247
2014-10-10	322.50	322.50	305.55	309.00	1052479
2014-10-13	307.35	312.15	289.95	290.70	947082
2014-10-14	294.45	304.95	288.45	291.00	883051
2014-10-15	283.35	302.70	277.50	296.25	1110188
2014-10-16	290.85	317.85	289.65	312.75	913654
2014-10-17	317.55	327.45	302.10	302.70	969263
2014-10-20	311.25	322.05	306.45	320.85	741351
2014-10-21	326.55	339.00	324.60	333.00	799851
2014-10-22	330.90	332.25	317.25	318.30	539538
2014-10-23	324.60	327.45	318.62	319.80	485278
2014-10-24	318.00	322.80	315.30	319.35	632797
2014-10-27	317.40	320.70	311.55	320.70	514564
2014-10-28	320.10	336.98	320.10	336.45	835486
2014-10-29	336.75	343.05	323.85	335.40	687906
2014-10-30	332.85	338.10	323.10	325.05	621967
2014-10-31	332.55	333.45	322.80	328.80	838843
2014-11-03	330.00	333.90	327.60	328.65	566999
2014-11-04	327.15	329.40	312.30	312.75	680139
2014-11-05	315.15	320.85	310.13	316.80	568996
2014-11-06	317.25	330.45	316.35	328.95	609102
2014-11-07	329.70	330.00	324.30	327.60	684466
2014-11-10	329.40	330.45	325.71	330.15	458518
2014-11-11	327.90	339.15	326.70	336.00	604423
2014-11-12	334.20	336.75	329.40	331.50	452568
2014-11-13	332.40	333.00	329.55	329.70	95832
2014-11-14	331.35	335.55	293.25	325.35	3530188
2014-11-17	322.50	335.85	321.75	334.05	963443
2014-11-18	330.45	347.25	329.70	340.20	1213959
2014-11-19	339.30	339.75	331.65	332.70	754525
2014-11-20	332.25	342.90	330.75	341.25	653423
2014-11-21	343.20	364.58	341.85	356.55	1629931
2014-11-24	361.05	371.55	354.15	365.40	1479799
2014-11-25	368.70	379.50	364.20	378.75	1382957
2014-11-26	382.50	382.95	361.65	364.05	789488
2014-11-28	363.45	365.10	355.20	356.10	370037
2014-12-01	353.10	353.85	345.45	350.40	633021
2014-12-02	351.00	360.45	349.35	350.70	352276
2014-12-03	352.05	365.25	348.92	362.25	470539
2014-12-04	360.45	364.80	352.95	363.75	475970
2014-12-05	363.75	367.50	359.85	363.30	450315
2014-12-08	360.15	363.90	351.75	353.25	332478
2014-12-09	347.70	354.90	345.30	353.85	339983
2014-12-10	353.10	353.10	337.65	339.45	532378
2014-12-11	341.55	343.95	333.45	335.10	404732
2014-12-12	331.80	332.70	319.65	319.95	624709
2014-12-15	321.00	324.15	309.15	322.50	954662
2014-12-16	320.40	332.55	310.65	311.85	642089
2014-12-17	314.25	322.35	310.20	319.65	419505
2014-12-18	332.70	343.20	329.93	338.25	850638
2014-12-19	339.00	344.40	337.05	340.20	890109
2014-12-22	342.75	343.35	336.15	339.15	322590
2014-12-23	341.40	369.60	340.88	367.05	772669
2014-12-24	367.95	372.30	361.80	365.70	372448
2014-12-26	369.00	371.10	364.88	369.30	259282
2014-12-29	369.00	382.80	367.20	382.05	560399
2014-12-30	379.80	385.80	377.25	377.70	549700
2014-12-31	380.40	381.75	373.80	374.10	345176
2015-01-02	375.00	376.80	367.20	375.30	393618
2015-01-05	371.55	371.70	348.30	353.55	594820
2015-01-06	354.75	354.75	342.36	347.55	519065
2015-01-07	352.50	353.55	344.70	351.90	429137
2015-01-08	355.80	361.73	354.75	356.85	553679
2015-01-09	358.20	359.55	350.48	351.60	347590
2015-01-12	350.85	352.95	344.55	346.80	614987
2015-01-13	351.90	353.40	340.35	342.75	862669
2015-01-14	337.65	338.55	318.45	327.75	1120866
2015-01-15	329.55	333.60	316.57	319.65	1021145
2015-01-16	318.45	324.90	315.45	319.20	704139
2015-01-20	321.15	324.00	310.35	322.80	597245
2015-01-21	322.95	329.40	321.75	327.75	377462
2015-01-22	331.20	333.45	325.80	330.75	413572
2015-01-23	328.80	331.80	322.05	324.60	473852
2015-01-26	323.85	328.20	319.95	327.75	300454
2015-01-27	321.75	330.38	321.60	327.75	274743
2015-01-28	331.05	331.20	319.20	320.10	422859
2015-01-29	319.65	320.40	309.75	314.40	631408
2015-01-30	309.90	316.80	306.15	307.80	811861
2015-02-02	307.95	311.85	301.80	311.55	415329
2015-02-03	314.70	327.45	314.55	325.65	404155
2015-02-04	323.85	328.50	319.35	324.00	562189
2015-02-05	325.95	340.80	324.60	338.25	539179
2015-02-06	340.35	346.05	337.28	339.15	349901
2015-02-09	337.65	343.65	334.80	340.35	399038
2015-02-10	342.00	343.05	339.00	341.40	256693
2015-02-11	342.60	342.60	336.45	340.80	261497
2015-02-12	342.15	348.60	340.80	348.60	452676
2015-02-13	348.75	352.35	342.45	345.00	462339
2015-02-17	347.25	353.40	345.75	352.35	497132
2015-02-18	353.85	356.40	350.40	350.85	433873
2015-02-19	351.15	363.30	349.20	354.75	543625
2015-02-20	354.75	355.05	347.25	348.00	451553
2015-02-23	348.00	349.05	342.00	345.90	588611
2015-02-24	346.05	347.85	340.50	341.40	698216
2015-02-25	339.60	350.10	335.10	347.70	598409
2015-02-26	346.35	353.70	342.23	352.35	451353
2015-02-27	352.20	354.00	345.06	346.05	270193
2015-03-02	345.00	353.70	345.00	352.50	262713
2015-03-03	352.95	354.30	349.95	352.50	437445
2015-03-04	348.90	349.05	337.95	338.25	625105
2015-03-05	339.60	339.60	332.25	337.50	382540
2015-03-06	335.25	340.20	330.60	332.25	404039
2015-03-09	332.25	335.40	329.10	331.35	1058087
2015-03-10	328.20	329.55	322.95	325.80	591347
2015-03-11	326.40	330.30	322.95	322.95	643096
2015-03-12	326.10	328.65	321.90	322.80	541207
2015-03-13	320.85	324.30	317.10	319.50	306537
2015-03-16	321.15	326.85	317.85	325.20	399142
2015-03-17	322.20	328.20	322.20	328.20	381920
2015-03-18	325.50	331.80	323.33	327.90	395327
2015-03-19	327.30	327.60	321.75	324.00	318810
2015-03-20	326.55	327.15	324.75	325.20	659040
2015-03-23	325.05	328.80	322.35	322.95	329810
2015-03-24	323.10	323.85	315.60	316.20	382859
2015-03-25	314.85	315.75	308.10	308.10	473277
2015-03-26	308.70	311.70	306.45	309.45	337866
2015-03-27	309.75	312.45	309.45	312.45	388598
2015-03-30	318.15	326.10	317.55	323.70	365306
2015-03-31	322.65	328.05	319.50	325.20	319299
2015-04-01	324.00	325.50	320.25	321.00	256376
2015-04-02	321.45	325.65	318.00	318.30	312961
2015-04-06	316.80	326.10	316.50	323.55	779786
2015-04-07	324.00	324.45	316.65	316.80	294934
2015-04-08	317.25	319.32	307.20	313.50	763795
2015-04-09	313.20	314.55	308.55	309.15	542552
2015-04-10	311.25	312.11	307.95	308.40	244835
2015-04-13	308.85	311.78	307.05	307.50	233957
2015-04-14	307.50	309.83	304.80	308.25	230014
2015-04-15	310.80	320.10	309.30	318.15	453875
2015-04-16	315.75	318.15	314.33	315.30	181928
2015-04-17	312.15	316.65	310.95	315.75	395262
2015-04-20	316.80	317.85	311.70	312.30	311702
2015-04-21	313.50	318.75	308.55	316.05	380374
2015-04-22	314.55	323.25	314.10	320.70	261195
2015-04-23	319.65	325.35	318.16	323.25	179192
2015-04-24	325.05	325.05	317.10	317.85	193669
2015-04-27	317.25	318.45	313.65	314.10	268424
2015-04-28	313.95	315.15	310.05	313.80	365562
2015-04-29	312.60	318.60	312.00	316.20	314420
2015-04-30	315.45	316.80	311.25	312.60	223569
2015-05-01	314.70	336.15	313.05	335.55	593899
2015-05-04	336.60	339.45	326.25	326.40	379802
2015-05-05	324.90	326.10	317.25	318.45	329630
2015-05-06	319.20	319.65	309.30	311.25	303494
2015-05-07	309.60	315.00	307.80	310.20	282572
2015-05-08	313.80	319.35	312.90	314.10	313202
2015-05-11	314.70	315.90	309.45	309.75	529247
2015-05-12	307.20	307.80	296.55	298.05	1018949
2015-05-13	299.25	299.25	289.65	292.80	810184
2015-05-14	294.00	296.55	289.20	293.40	523022
2015-05-15	296.55	314.70	296.25	309.00	855020
2015-05-18	307.20	312.15	305.55	310.95	412055
2015-05-19	310.35	311.70	299.40	300.00	450902
2015-05-20	300.30	308.25	294.30	307.50	675167
2015-05-21	306.45	312.00	304.65	311.85	379888
2015-05-22	309.90	318.60	309.90	315.75	366823
2015-05-26	314.10	315.30	305.25	307.95	332294
2015-05-27	307.50	309.15	302.55	306.00	444310
2015-05-28	305.70	306.15	297.90	303.00	418219
2015-05-29	302.40	302.40	297.68	298.35	556741
2015-06-01	297.90	298.50	290.70	295.20	434014
2015-06-02	294.00	309.45	293.85	307.35	398372
2015-06-03	310.50	315.15	306.75	311.85	483700
2015-06-04	308.10	312.00	305.85	307.35	310536
2015-06-05	304.50	308.55	303.18	306.15	336656
2015-06-08	305.40	306.30	301.50	303.15	587353
2015-06-09	305.25	310.20	302.25	305.10	370688
2015-06-10	306.60	311.85	305.10	309.75	406829
2015-06-11	310.20	312.75	309.75	311.10	291100
2015-06-12	307.95	315.60	307.95	313.50	302621
2015-06-15	311.25	316.20	309.90	313.35	357989
2015-06-16	311.40	313.80	306.60	307.20	318408
2015-06-17	307.05	313.05	300.15	306.75	396356
2015-06-18	307.80	319.65	307.05	317.55	577205
2015-06-19	316.05	316.35	306.90	307.50	358629
2015-06-22	309.90	310.20	305.40	306.90	294739
2015-06-23	307.20	311.85	307.05	310.50	246798
2015-06-24	310.20	310.73	303.23	303.90	305615
2015-06-25	305.85	306.00	283.35	286.95	1100360
2015-06-26	287.25	288.90	283.35	286.20	785307
2015-06-29	283.65	285.15	277.05	278.40	426057
2015-06-30	280.65	283.50	270.75	271.80	677942
2015-07-01	273.30	274.20	262.50	263.70	681106
2015-07-02	265.65	266.25	256.95	258.75	580574
2015-07-06	257.40	261.60	255.60	258.30	407202
2015-07-07	258.45	268.65	255.60	266.25	736053
2015-07-08	262.50	264.60	253.35	254.25	579826
2015-07-09	257.55	257.85	249.75	252.30	802268
2015-07-10	256.50	257.85	252.60	253.05	386518
2015-07-13	254.25	255.30	250.80	254.55	380617
2015-07-14	254.55	259.73	254.25	256.35	363325
2015-07-15	266.25	266.25	254.55	255.75	464377
2015-07-16	257.40	260.10	253.20	254.85	503989
2015-07-17	299.85	307.50	281.25	285.15	2351247
2015-07-20	287.10	288.15	266.78	270.30	995354
2015-07-21	268.35	274.50	266.10	266.70	468651
2015-07-22	264.45	270.30	257.55	269.85	734317
2015-07-23	261.00	263.55	244.65	246.75	1237803
2015-07-24	246.45	248.78	238.46	238.95	682074
2015-07-27	238.35	243.00	233.40	236.85	478898
2015-07-28	238.05	251.85	235.05	245.10	566734
2015-07-29	245.10	250.80	242.25	246.75	406210
2015-07-30	245.10	250.65	241.95	249.15	650406
2015-07-31	248.40	260.85	248.40	254.85	664660
2015-08-03	253.95	255.15	247.65	248.25	524612
2015-08-04	249.30	258.75	249.30	253.50	554349
2015-08-05	256.20	258.60	243.30	243.90	383487
2015-08-06	244.05	246.00	239.40	244.95	404673
2015-08-07	244.05	246.75	237.30	238.95	345428
2015-08-10	247.65	258.30	242.40	256.80	734836
2015-08-11	249.60	254.25	244.95	247.50	699050
2015-08-12	250.50	271.20	247.50	268.50	1009813
2015-08-13	271.35	275.40	264.75	267.45	656897
2015-08-14	268.35	273.60	266.55	272.55	389630
2015-08-17	278.55	284.85	275.25	282.15	971480
2015-08-18	278.70	285.60	278.70	282.90	659892
2015-08-19	279.45	286.35	278.93	283.35	487603
2015-08-20	278.85	280.95	272.40	272.70	348277
2015-08-21	268.95	270.00	254.85	259.50	711384
2015-08-24	234.00	265.65	222.75	252.00	866448
2015-08-25	261.15	261.15	246.00	246.15	606077
2015-08-26	253.80	258.45	242.85	257.40	556790
2015-08-27	261.90	272.33	260.85	269.70	503437
2015-08-28	267.90	276.75	267.90	274.50	403745
2015-08-31	272.85	281.25	270.30	276.45	388268
2015-09-01	268.35	272.85	258.15	259.80	454103
2015-09-02	265.05	270.00	262.95	268.35	411732
2015-09-03	270.00	275.70	265.13	269.40	417122
2015-09-04	264.60	268.20	261.00	264.15	286338
2015-09-08	270.00	270.90	265.95	270.75	354955
2015-09-09	273.00	276.00	268.65	270.60	369637
2015-09-10	270.15	277.80	269.10	273.75	441727
2015-09-11	271.05	277.80	270.45	274.65	314800
2015-09-14	273.30	276.00	269.70	270.30	329973
2015-09-15	270.75	283.50	270.45	282.00	322450
2015-09-16	281.40	291.30	281.10	287.85	422661
2015-09-17	287.10	292.50	285.15	286.65	322993
2015-09-18	280.20	282.15	270.45	271.95	619969
2015-09-21	274.80	280.80	272.25	276.60	421862
2015-09-22	271.65	272.25	260.70	261.90	510745
2015-09-23	263.25	264.00	253.35	256.20	274350
2015-09-24	253.05	259.05	248.40	257.70	498336
2015-09-25	261.45	267.38	260.25	266.70	396967
2015-09-28	263.25	264.00	250.65	250.80	579169
2015-09-29	251.55	251.55	238.35	243.45	698267
2015-09-30	247.35	258.75	245.85	250.95	570722
2015-10-01	252.30	256.73	246.15	252.75	464511
2015-10-02	248.55	262.80	248.40	262.50	733408
2015-10-05	264.90	275.85	263.40	274.05	527167
2015-10-06	272.25	280.65	263.85	264.60	744374
2015-10-07	267.60	279.45	264.68	276.90	789424
2015-10-08	276.00	297.60	275.55	297.00	770888
2015-10-09	295.35	300.60	280.27	288.00	775651
2015-10-12	287.85	289.65	283.35	288.60	314713
2015-10-13	285.00	296.25	282.00	287.55	426081
2015-10-14	287.85	297.30	286.35	292.80	331954
2015-10-15	293.40	294.15	286.20	292.20	290501
2015-10-16	293.70	293.70	284.58	286.50	330526
2015-10-19	284.85	293.55	282.30	290.70	337748
2015-10-20	289.80	299.03	289.80	292.50	219950
2015-10-21	292.95	294.60	285.90	286.65	327955
2015-10-22	289.35	297.90	283.80	286.65	528113
2015-10-23	290.25	293.33	284.40	288.30	480302
2015-10-26	288.30	292.65	286.35	291.75	257409
2015-10-27	289.20	289.20	274.65	281.85	334197
2015-10-28	283.50	294.30	281.55	291.15	306345
2015-10-29	289.05	294.15	288.45	292.35	230142
2015-10-30	292.35	294.60	287.40	292.50	325358
2015-11-02	293.10	300.75	292.95	297.75	537770
2015-11-03	289.05	289.35	271.20	279.60	864476
2015-11-04	280.35	282.60	275.10	277.35	360316
2015-11-05	277.50	280.20	270.30	270.60	548941
2015-11-06	269.85	282.45	265.95	282.15	602769
2015-11-09	272.10	277.05	243.90	246.60	1923875
2015-11-10	247.65	249.60	243.15	245.55	925893
2015-11-11	245.70	247.05	236.85	245.55	490343
2015-11-12	243.45	246.45	237.75	238.95	351041
2015-11-13	238.80	242.55	234.98	238.35	381323
2015-11-16	238.50	238.80	225.90	230.55	550967
2015-11-17	235.35	250.20	232.95	244.65	881066
2015-11-18	245.10	254.25	243.30	249.90	871547
2015-11-19	249.30	252.00	246.15	251.25	559138
2015-11-20	252.75	255.63	246.90	248.25	659933
2015-11-23	248.25	249.45	238.65	240.60	555304
2015-11-24	237.75	242.85	232.35	241.05	960925
2015-11-25	242.40	244.20	237.45	243.45	451035
2015-11-27	242.70	244.20	239.85	241.20	168688
2015-11-30	241.65	242.70	235.65	237.90	690238
2015-12-01	235.35	238.05	229.20	232.20	1729007
2015-12-02	232.20	234.00	223.80	226.80	895348
2015-12-03	228.15	229.35	220.20	221.85	453067
2015-12-04	220.65	221.71	212.70	216.60	777008
2015-12-07	215.85	216.75	209.63	213.45	584710
2015-12-08	210.60	210.90	204.45	205.50	553373
2015-12-09	206.40	220.20	206.25	213.75	898490
2015-12-10	215.55	221.10	213.38	218.10	582905
2015-12-11	215.55	217.20	212.40	214.80	587492
2015-12-14	214.05	214.80	206.25	207.60	627282
2015-12-15	209.25	213.30	208.80	210.00	520737
2015-12-16	211.65	223.05	211.20	221.70	536966
2015-12-17	221.25	222.15	215.55	216.15	352250
2015-12-18	216.00	217.95	213.45	214.35	505923
2015-12-21	215.25	217.35	209.55	210.90	436693
2015-12-22	217.05	218.55	210.15	216.15	498452
2015-12-23	218.85	223.35	215.40	219.00	437771
2015-12-24	219.90	223.05	219.00	221.85	104235
2015-12-28	220.05	221.10	211.50	212.10	282331
2015-12-29	213.30	217.95	211.50	217.65	278597
2015-12-30	216.00	219.00	210.75	210.75	208607
2015-12-31	210.15	219.60	210.00	213.45	397911
2016-01-04	209.55	214.50	207.15	210.15	493636
2016-01-05	211.05	212.25	207.30	210.60	245214
2016-01-06	206.70	207.00	194.40	197.10	529417
2016-01-07	191.25	198.08	186.21	187.95	503120
2016-01-08	190.80	191.70	177.15	177.75	636255
2016-01-11	180.45	180.60	170.55	173.10	559662
2016-01-12	175.65	178.95	164.55	167.70	659400
2016-01-13	169.80	171.90	154.35	156.60	837338
2016-01-14	156.60	156.90	142.65	153.75	1270317
2016-01-15	147.30	150.45	140.40	145.80	753341
2016-01-19	147.75	150.75	136.28	137.85	1025681
2016-01-20	133.65	139.80	124.05	137.10	862828
2016-01-21	136.80	144.75	135.00	140.85	445659
2016-01-22	144.75	150.75	142.50	146.25	665388
2016-01-25	144.90	146.10	139.28	139.95	417342
2016-01-26	141.00	153.45	140.55	153.30	721845
2016-01-27	151.50	155.55	143.63	145.35	498473
2016-01-28	144.45	148.20	133.80	140.55	596579
2016-01-29	141.45	142.95	132.30	136.20	2677780
2016-02-01	135.00	140.70	132.45	137.70	862422
2016-02-02	135.00	135.90	121.05	122.55	720098
2016-02-03	123.90	127.80	116.55	126.75	713813
2016-02-04	125.85	132.75	125.85	129.45	730257
2016-02-05	128.25	129.75	123.90	124.95	640445
2016-02-08	122.40	122.55	108.60	112.80	657218
2016-02-09	111.45	117.30	107.55	111.15	525743
2016-02-10	111.00	118.50	110.85	112.95	396591
2016-02-11	109.50	112.20	104.18	106.50	467240
2016-02-12	108.30	115.80	106.65	112.35	537646
2016-02-16	113.40	123.60	109.50	121.95	773773
2016-02-17	123.30	133.20	122.40	127.35	838048
2016-02-18	127.50	129.60	119.85	128.40	562540
2016-02-19	126.30	127.65	121.50	124.50	847335
2016-02-22	126.00	135.00	126.00	132.45	575433
2016-02-23	132.00	134.33	126.60	129.60	381675
2016-02-24	121.65	121.65	105.90	112.05	1268086
2016-02-25	114.45	117.75	111.90	116.25	479318
2016-02-26	117.60	126.30	117.00	124.05	639238
2016-02-29	123.60	130.35	123.15	127.50	778405
2016-03-01	129.00	129.75	127.80	143.10	1161934
2016-03-02	142.35	150.30	138.00	148.95	782049
2016-03-03	147.90	153.75	146.25	150.15	947615
2016-03-04	152.10	160.05	150.60	157.05	669765
2016-03-07	154.95	162.30	153.75	160.50	718818
2016-03-08	159.00	160.35	153.00	153.60	821408
2016-03-09	154.50	155.70	147.90	152.40	680068
2016-03-10	152.40	152.40	152.40	148.05	495818
2016-03-11	160.95	166.50	157.65	166.20	1157438
2016-03-14	165.30	170.25	157.65	162.75	813841
2016-03-15	161.40	163.20	152.10	155.40	511581
2016-03-16	154.50	160.50	154.05	157.80	602250
2016-03-17	158.55	168.00	156.90	166.65	455879
2016-03-18	169.65	178.65	167.70	171.75	1061401
2016-03-21	170.70	176.40	166.65	169.65	846078
2016-03-22	166.65	169.50	162.45	167.25	666686
2016-03-23	165.75	166.05	156.60	157.65	732881
2016-03-24	156.15	157.95	149.25	157.65	626329
2016-03-28	159.45	160.05	146.40	147.15	676423
2016-03-29	147.15	147.15	146.10	154.65	623157
2016-03-30	156.60	160.20	152.85	153.60	384075
2016-03-31	153.45	158.85	150.45	157.95	490809
2016-04-01	154.95	156.15	150.99	153.00	444665
2016-04-04	153.45	157.05	149.70	150.15	390322
2016-04-05	150.15	150.15	150.15	143.25	622762
2016-04-06	143.55	149.55	140.70	147.75	538609
2016-04-07	145.80	147.00	139.95	141.75	501753
2016-04-08	143.55	149.65	143.55	145.50	312068
2016-04-11	134.70	139.50	128.10	128.85	1907471
2016-04-12	127.80	130.05	123.63	126.60	657632
2016-04-13	127.65	135.75	127.65	135.30	1320437
2016-04-14	135.45	136.50	131.55	133.05	500752
2016-04-15	133.05	134.70	130.20	130.50	386164
2016-04-18	130.05	135.75	129.36	133.35	398824
2016-04-19	135.00	138.75	131.40	133.80	568677
2016-04-20	133.80	134.25	131.10	133.35	335731
2016-04-21	133.50	138.15	130.80	135.60	523206
2016-04-22	135.00	142.13	135.00	137.55	527876
2016-04-25	137.25	138.90	131.40	131.55	444867
2016-04-26	132.75	141.60	132.71	141.60	527867
2016-04-27	141.15	146.40	139.65	145.65	513579
2016-04-28	143.85	146.10	139.50	139.95	441787
2016-04-29	138.75	140.10	133.35	138.90	435751
2016-05-02	140.10	141.15	135.30	135.60	327722
2016-05-03	133.80	133.80	124.65	129.90	651324
2016-05-04	134.25	138.75	127.65	128.55	787734
2016-05-05	129.75	132.75	127.35	129.15	469543
2016-05-06	126.75	135.30	125.85	135.00	554816
2016-05-09	134.25	134.25	127.50	131.40	946279
2016-05-10	128.25	135.15	125.85	131.70	794496
2016-05-11	130.95	139.43	130.20	132.30	533320
2016-05-12	133.05	135.00	120.90	120.90	840115
2016-05-13	119.10	121.50	113.40	115.50	733865
2016-05-16	116.25	118.20	114.15	115.50	740142
2016-05-17	121.20	133.65	120.00	130.05	1164356
2016-05-18	128.10	129.75	124.05	125.55	694311
2016-05-19	124.65	127.20	122.25	126.00	469856
2016-05-20	126.60	130.65	125.48	130.50	415311
2016-05-23	130.80	134.25	130.43	132.15	472342
2016-05-24	133.35	133.35	125.25	127.95	631403
2016-05-25	128.70	136.65	128.25	136.50	551135
2016-05-26	136.80	138.60	131.85	138.45	866808
2016-05-27	138.60	141.38	136.35	138.60	383947
2016-05-31	139.20	146.55	138.90	145.35	1806256
2016-06-01	143.25	148.80	141.15	148.35	640317
2016-06-02	146.55	154.50	146.10	154.35	591305
2016-06-03	153.60	153.90	146.10	150.75	630423
2016-06-06	154.95	161.70	152.85	161.55	619453
2016-06-07	163.95	171.60	162.00	171.00	924060
2016-06-08	172.50	175.05	168.00	170.70	535310
2016-06-09	170.70	170.85	165.95	167.70	410155
2016-06-10	164.55	164.55	159.45	160.20	376536
2016-06-13	159.00	160.80	156.84	157.50	317627
2016-06-14	156.30	159.60	151.35	154.50	460294
2016-06-15	155.55	163.80	153.53	162.45	748216
2016-06-16	159.90	160.05	151.95	156.75	642079
2016-06-17	157.50	167.10	156.30	157.95	1162679
2016-06-20	162.30	171.45	161.85	166.20	1041278
2016-06-21	167.70	168.60	161.10	166.20	755407
2016-06-22	166.20	175.35	166.20	170.10	1131934
2016-06-23	172.50	178.20	171.00	177.90	587755
2016-06-24	167.40	170.70	159.60	160.95	979484
2016-06-27	159.15	159.45	145.50	147.90	553977
2016-06-28	152.25	156.75	150.15	154.05	506005
2016-06-29	156.00	163.28	154.65	161.55	418561
2016-06-30	167.70	170.25	159.00	660.00	787228
2016-07-01	44.50	47.66	43.52	43.87	3241423
2016-07-05	43.87	44.68	41.82	44.08	2132564
2016-07-06	43.18	44.08	41.11	43.52	2312703
2016-07-07	43.17	44.74	42.53	43.49	2155233
2016-07-08	30.45	32.17	30.13	31.88	1726875
2016-07-11	32.24	32.61	31.10	31.61	1452117
2016-07-12	31.51	33.28	31.51	32.21	1504909
2016-07-13	32.39	33.55	31.84	32.69	1075869
2016-07-14	33.47	33.47	32.31	32.80	873096
2016-07-15	32.76	33.61	32.62	33.47	1609788
2016-07-18	33.12	33.59	32.92	32.92	467848
2016-07-19	32.99	33.16	31.93	32.22	818264
2016-07-20	32.19	33.06	31.90	32.97	800540
2016-07-21	34.25	36.08	33.89	35.55	2128215
2016-07-22	35.61	35.87	35.10	35.24	1198897
2016-07-25	35.24	35.45	34.55	34.59	623926
2016-07-26	34.52	35.09	34.25	35.01	599253
2016-07-27	35.16	35.46	34.55	35.09	738574
2016-07-28	35.09	35.58	34.73	35.41	398103
2016-07-29	35.30	35.41	34.54	35.35	917081
2016-08-01	35.43	36.34	34.97	35.34	832599
2016-08-02	35.34	35.34	33.88	34.54	754804
2016-08-03	34.33	35.14	33.96	35.09	455173
2016-08-04	34.97	35.47	34.58	35.40	559939
2016-08-05	35.85	37.16	35.37	37.15	619043
2016-08-08	37.35	37.48	36.44	36.58	827389
2016-08-09	31.98	34.25	31.62	32.98	2229117
2016-08-10	33.06	33.15	32.78	32.98	976802
2016-08-11	33.07	33.18	32.57	32.96	645401
2016-08-12	32.86	33.08	32.61	32.63	591693
2016-08-15	32.65	33.17	32.65	32.81	407775
2016-08-16	32.67	33.29	32.67	33.01	480071
2016-08-17	33.09	33.19	32.47	32.85	471967
2016-08-18	32.83	33.45	32.83	33.19	436494
2016-08-19	33.00	33.33	32.90	33.22	231915
2016-08-22	32.95	33.40	32.83	33.19	578953
2016-08-23	33.43	34.16	33.43	33.88	598317
2016-08-24	33.78	34.04	32.88	33.00	528875
2016-08-25	32.96	33.20	32.71	32.77	490204
2016-08-26	33.02	33.34	32.33	32.82	649215
2016-08-29	32.79	33.15	32.50	32.69	517609
2016-08-30	32.61	33.13	32.39	32.55	341940
2016-08-31	32.69	34.18	32.48	33.81	1088527
2016-09-01	33.76	34.40	33.31	34.17	562605
2016-09-02	34.52	35.38	34.37	34.55	422867
2016-09-06	34.75	34.96	34.36	34.83	409584
2016-09-07	34.75	35.78	34.71	35.72	340652
2016-09-08	35.66	36.33	35.42	36.00	497033
2016-09-09	35.70	36.04	34.33	34.39	399368
2016-09-12	34.18	34.53	33.92	34.45	423730
2016-09-13	34.26	34.40	33.01	33.33	346895
2016-09-14	33.40	33.95	33.23	33.76	282248
2016-09-15	33.96	34.44	33.80	34.19	326071
2016-09-16	33.96	34.05	33.50	34.00	555853
2016-09-19	34.36	34.74	33.41	33.54	242749
2016-09-20	33.73	33.73	32.61	32.62	479347
2016-09-21	33.00	33.12	32.53	32.91	253048
2016-09-22	33.35	33.40	32.74	32.79	251585
2016-09-23	32.68	33.68	32.67	33.36	399752
2016-09-26	32.99	33.17	32.66	32.81	352710
2016-09-27	32.67	32.96	31.80	32.08	370807
2016-09-28	32.20	33.05	31.66	32.98	528768
2016-09-29	33.05	33.11	32.56	32.70	419110
2016-09-30	33.12	33.97	32.42	33.70	585555
2016-10-03	33.52	34.20	33.32	33.67	462399
2016-10-04	33.71	34.35	33.69	33.90	379746
2016-10-05	34.31	35.00	34.08	34.64	424403
2016-10-06	34.69	34.78	33.79	34.67	343404
2016-10-07	34.75	34.82	33.18	33.61	534540
2016-10-10	33.89	34.07	33.69	33.86	187337
2016-10-11	33.64	33.65	32.55	32.73	328165
2016-10-12	32.95	33.74	32.52	32.54	221717
2016-10-13	32.19	32.52	31.46	31.65	269683
2016-10-14	31.51	31.65	30.18	30.18	519759
2016-10-17	30.21	30.52	30.04	30.21	323878
2016-10-18	30.61	30.67	29.87	29.88	247852
2016-10-19	30.00	30.13	29.31	29.40	705467
2016-10-20	29.75	30.25	29.30	29.56	957595
2016-10-21	29.30	29.49	28.75	29.29	317377
2016-10-24	29.55	29.74	29.21	29.38	300948
2016-10-25	29.26	29.62	29.00	29.38	237806
2016-10-26	29.25	31.15	29.11	30.24	1805178
2016-10-27	30.25	30.29	29.61	29.63	432202
2016-10-28	29.64	30.00	28.95	28.97	413082
2016-10-31	29.14	30.25	28.97	30.09	498868
2016-11-01	30.11	30.50	29.01	29.10	538982
2016-11-02	29.01	29.31	28.91	28.99	325613
2016-11-03	28.97	30.06	28.97	29.74	416072
2016-11-04	29.73	31.00	29.46	30.54	667112
2016-11-07	31.06	32.00	30.93	31.43	540248
2016-11-08	29.50	31.50	28.66	30.82	1330202
2016-11-09	31.75	36.25	31.66	35.65	1303921
2016-11-10	36.30	38.61	36.09	38.04	983632
2016-11-11	37.98	38.38	37.32	38.20	780141
2016-11-14	38.64	39.39	38.08	38.29	906733
2016-11-15	37.99	40.27	37.85	39.86	589784
2016-11-16	39.49	39.73	38.37	38.51	452734
2016-11-17	38.45	38.88	37.98	37.98	361987
2016-11-18	37.84	38.04	36.88	37.06	417533
2016-11-21	37.13	39.10	37.13	38.80	345466
2016-11-22	39.16	39.58	38.30	39.38	486390
2016-11-23	39.28	40.54	39.09	40.25	434555
2016-11-25	40.32	40.51	39.82	39.94	77852
2016-11-28	39.63	40.02	38.53	38.63	244278
2016-11-29	38.51	38.89	38.12	38.17	291600
2016-11-30	38.57	40.20	38.57	39.74	417029
2016-12-01	39.86	41.23	39.69	40.74	756220
2016-12-02	40.47	40.47	39.16	39.87	335865
2016-12-05	40.25	41.93	39.84	41.88	565015
2016-12-06	41.51	42.78	41.24	42.46	623384
2016-12-07	42.57	42.95	41.87	42.07	341686
2016-12-08	42.41	42.63	40.36	40.60	651982
2016-12-09	40.39	41.97	40.23	40.81	493249
2016-12-12	40.85	40.88	40.36	40.59	293871
2016-12-13	40.80	40.80	39.24	39.88	321209
2016-12-14	39.56	39.99	38.83	38.92	397008
2016-12-15	38.91	40.36	38.91	40.34	335173
2016-12-16	40.20	41.47	40.09	41.40	739671
2016-12-19	41.28	41.55	40.52	40.97	244288
2016-12-20	41.07	41.62	40.81	41.35	306439
2016-12-21	41.35	41.75	41.07	41.17	220722
2016-12-22	40.96	41.14	40.31	40.71	229011
2016-12-23	40.53	40.91	40.41	40.80	145756
2016-12-27	40.84	41.91	40.80	41.11	170074
2016-12-28	41.13	41.22	40.71	40.79	256335
2016-12-29	40.71	41.09	40.06	40.50	199011
2016-12-30	40.43	40.66	39.68	40.16	387477
2017-01-03	40.66	41.89	39.94	40.16	425084
2017-01-04	40.36	40.99	39.64	40.74	597789
2017-01-05	40.75	40.98	40.01	40.08	400285
2017-01-06	40.13	40.39	39.80	40.00	219602
2017-01-09	40.08	40.22	39.51	39.60	212007
2017-01-10	39.60	41.95	39.60	41.89	406711
2017-01-11	41.84	42.09	41.29	41.78	184246
2017-01-12	41.68	41.77	40.44	41.23	150978
2017-01-13	41.17	41.77	41.17	41.67	187267
2017-01-17	41.51	42.43	41.01	41.32	266127
2017-01-18	41.32	43.49	41.32	43.08	408980
2017-01-19	43.08	43.74	42.45	43.17	423666
2017-01-20	43.37	44.05	43.04	43.12	240452
2017-01-23	43.31	43.81	42.87	43.75	307099
2017-01-24	43.86	44.85	43.57	44.35	395822
2017-01-25	45.00	46.50	45.00	45.68	407001
2017-01-26	47.01	49.41	46.88	49.22	883183
2017-01-27	48.59	49.40	48.45	49.37	300287
2017-01-30	48.92	50.20	48.38	49.99	361099
2017-01-31	50.09	50.22	48.65	49.67	325200
2017-02-01	50.27	52.96	49.82	52.78	437254
2017-02-02	52.60	52.83	51.35	51.49	302169
2017-02-03	51.56	52.90	51.50	52.06	247342
2017-02-06	51.64	52.03	50.45	51.43	159049
2017-02-07	50.00	50.79	49.91	50.18	345919
2017-02-08	49.82	49.88	48.18	48.67	421523
2017-02-09	48.64	50.09	48.46	50.06	237412
2017-02-10	50.14	50.95	50.03	50.71	143654
2017-02-13	51.00	51.24	49.54	50.17	150583
2017-02-14	49.94	50.28	48.79	49.95	249977
2017-02-15	49.65	51.59	49.57	51.49	197581
2017-02-16	51.56	51.56	49.91	50.35	191792
2017-02-17	49.78	50.02	49.36	49.49	191238
2017-02-21	49.67	50.39	49.67	50.20	252675
2017-02-22	49.92	50.25	49.20	49.30	149884
2017-02-23	49.66	50.40	48.10	48.48	295741
2017-02-24	47.93	49.79	47.76	49.75	176314
2017-02-27	49.75	50.65	48.84	50.64	247355
2017-02-28	50.74	52.18	50.74	51.69	308910
2017-03-01	49.51	51.37	48.26	50.18	856005
2017-03-02	50.20	50.36	48.31	48.32	393580
2017-03-03	48.55	49.39	47.32	47.40	307280
2017-03-06	47.00	47.88	46.73	46.99	341439
2017-03-07	46.77	46.97	46.02	46.14	278834
2017-03-08	46.17	46.63	45.72	45.76	200967
2017-03-09	45.96	46.46	45.21	45.94	207176
2017-03-10	46.22	46.71	45.80	46.53	170431
2017-03-13	46.48	47.10	46.27	46.92	209656
2017-03-14	46.60	47.00	44.72	44.96	480507
2017-03-15	45.15	47.11	45.13	47.03	178158
2017-03-16	47.37	48.95	47.37	48.33	212449
2017-03-17	48.26	48.60	48.01	48.29	376600
2017-03-20	48.15	48.55	47.85	48.32	114613
2017-03-21	48.77	48.86	46.39	46.80	336494
2017-03-22	46.98	46.98	46.22	46.22	164187
2017-03-23	46.15	47.30	45.90	46.76	145453
2017-03-24	46.88	47.60	46.30	46.59	140922
2017-03-27	45.20	46.83	45.20	46.54	208623
2017-03-28	46.63	48.94	46.29	48.35	161592
2017-03-29	48.43	48.43	47.62	48.18	122341
2017-03-30	48.28	48.96	48.22	48.67	97602
2017-03-31	48.58	49.31	48.36	48.89	219128
2017-04-03	48.90	49.49	46.09	46.71	364670
2017-04-04	46.32	46.66	44.78	45.42	392226
2017-04-05	45.77	46.81	45.41	45.84	395292
2017-04-06	46.99	49.74	46.99	48.08	444252
2017-04-07	48.07	48.99	47.74	48.39	200770
2017-04-10	49.95	50.29	49.24	50.06	291409
2017-04-11	49.99	49.99	48.70	49.37	134937
2017-04-12	49.13	49.17	47.25	47.85	180731
2017-04-13	47.71	47.83	47.03	47.08	104442
2017-04-17	47.29	47.55	46.52	47.42	97599
2017-04-18	47.06	48.06	46.59	47.62	157656
2017-04-19	48.02	49.69	48.02	48.94	227726
2017-04-20	47.47	48.47	46.73	46.95	325465
2017-04-21	46.55	46.74	45.51	45.63	306260
2017-04-24	46.71	46.87	46.20	46.51	119762
2017-04-25	47.00	48.59	46.91	48.10	187105
2017-04-26	47.74	49.21	46.83	48.70	147714
2017-04-27	48.68	48.79	46.35	46.53	275441
2017-04-28	46.42	46.66	44.90	45.47	348663
2017-05-01	45.59	46.76	45.48	46.37	178145
2017-05-02	46.36	46.37	45.26	46.08	118722
2017-05-03	45.75	46.24	45.03	45.45	141154
2017-05-04	45.67	45.76	44.50	45.61	160483
2017-05-05	45.57	46.46	45.14	45.60	260696
2017-05-08	45.42	45.77	43.46	44.59	406815
2017-05-09	42.25	44.59	42.25	44.00	579069
2017-05-10	43.69	45.66	43.67	45.65	389045
2017-05-11	45.56	45.77	44.16	44.37	379380
2017-05-12	44.12	44.63	41.41	42.06	335489
2017-05-15	42.15	42.40	40.42	41.00	394719
2017-05-16	41.00	41.34	38.79	39.31	667694
2017-05-17	38.79	39.16	37.72	37.90	633317
2017-05-18	37.88	37.88	33.27	35.01	1433106
2017-05-19	35.08	35.96	34.98	35.60	460988
2017-05-22	36.01	36.52	35.54	36.29	342657
2017-05-23	36.35	36.49	35.34	35.99	237695
2017-05-24	36.49	37.28	36.17	36.49	268249
2017-05-25	36.83	37.21	35.81	36.43	298780
2017-05-26	36.41	37.05	36.14	36.56	212359
2017-05-30	36.27	36.77	35.83	36.51	208341
2017-05-31	36.75	37.99	36.63	37.83	301598
2017-06-01	38.01	38.72	37.59	38.32	317159
2017-06-02	38.24	39.09	37.80	38.82	214767
2017-06-05	38.73	38.97	37.05	37.13	243492
2017-06-06	36.84	37.69	36.11	37.26	340017
2017-06-07	37.38	38.23	36.19	36.93	307203
2017-06-08	37.08	38.83	36.94	38.25	420736
2017-06-09	38.40	38.96	37.31	38.39	313969
2017-06-12	38.05	39.65	38.05	39.10	364198
2017-06-13	39.35	40.92	38.91	40.62	303871
2017-06-14	40.53	40.53	38.74	38.99	445980
2017-06-15	38.26	38.64	37.16	37.51	425397
2017-06-16	37.46	37.59	37.07	37.37	289590
2017-06-19	37.64	39.64	37.51	39.25	309524
2017-06-20	39.14	39.60	36.97	37.50	304170
2017-06-21	37.51	37.88	36.35	36.64	269510
2017-06-22	36.63	37.35	36.42	36.65	202217
2017-06-23	36.63	37.78	35.10	37.54	2482352
2017-06-26	37.54	38.84	37.09	38.14	375566
2017-06-27	38.13	38.56	36.91	36.95	223124
2017-06-28	37.37	39.93	37.30	38.51	388435
2017-06-29	38.62	39.79	38.04	38.46	261120
2017-06-30	38.65	39.64	38.64	39.32	277386
2017-07-03	39.62	40.58	39.52	40.37	169916
2017-07-05	40.36	40.62	39.30	40.46	241655
2017-07-06	40.19	41.45	39.94	40.46	386424
2017-07-07	40.81	41.28	40.16	41.07	396618
2017-07-10	40.87	41.35	40.47	40.70	422089
2017-07-11	40.70	41.64	40.32	41.49	243439
2017-07-12	41.57	43.52	41.57	43.15	380597
2017-07-13	43.35	44.96	42.92	44.38	442349
2017-07-14	44.63	45.36	43.66	45.01	318320
2017-07-17	45.01	45.33	44.24	44.94	313816
2017-07-18	44.95	45.72	44.46	45.02	280642
2017-07-19	45.18	45.97	45.05	45.76	279854
2017-07-20	46.17	47.15	45.38	46.78	284013
2017-07-21	47.20	47.25	45.84	46.00	221660
2017-07-24	45.76	46.40	45.62	46.05	169689
2017-07-25	46.42	47.55	46.42	47.20	230694
2017-07-26	47.25	47.48	46.57	46.61	200818
2017-07-27	46.69	47.41	46.03	46.74	215022
2017-07-28	46.72	47.95	46.58	46.84	792404
2017-07-31	46.66	46.66	44.14	45.38	361504
2017-08-01	45.41	46.51	45.21	45.67	334541
2017-08-02	45.64	45.85	44.41	44.92	213478
2017-08-03	45.17	45.47	44.74	45.03	139458
2017-08-04	45.34	45.97	45.18	45.32	246622
2017-08-07	45.40	45.90	44.69	45.50	423761
2017-08-08	45.45	46.77	38.51	39.76	985048
2017-08-09	39.24	40.63	38.55	38.74	767295
2017-08-10	38.60	39.44	37.79	39.00	394529
2017-08-11	38.58	39.83	38.26	39.01	325634
2017-08-14	39.73	40.94	39.65	40.56	321626
2017-08-15	40.56	40.56	39.50	39.65	243800
2017-08-16	39.69	39.87	37.79	38.03	291590
2017-08-17	37.85	38.23	36.87	36.92	238344
2017-08-18	36.75	36.82	35.89	36.73	263920
2017-08-21	36.64	36.86	36.28	36.51	204916
2017-08-22	36.76	37.49	36.67	37.34	175580
2017-08-23	37.19	37.65	36.81	37.35	180910
2017-08-24	37.51	37.77	37.13	37.74	141509
2017-08-25	38.00	38.19	36.65	36.97	162031
2017-08-28	37.60	39.19	37.25	39.05	767622
2017-08-29	39.00	41.47	38.92	41.44	355798
2017-08-30	41.50	42.65	41.50	42.20	392264
2017-08-31	42.53	43.01	41.90	42.22	260308
2017-09-01	42.60	43.19	42.13	42.98	173079
2017-09-05	42.84	43.65	42.48	43.18	215404
2017-09-06	43.51	44.68	43.51	44.50	216496
2017-09-07	44.75	45.12	44.46	45.10	215373
2017-09-08	44.95	46.04	44.74	45.85	241822
2017-09-11	44.71	46.59	44.71	45.18	291667
2017-09-12	45.56	46.33	45.32	46.01	225879
2017-09-13	45.98	46.85	45.65	46.34	273383
2017-09-14	45.95	46.41	45.05	45.34	216539
2017-09-15	45.38	45.38	44.02	44.89	379949
2017-09-18	44.99	46.41	44.85	46.26	187429
2017-09-19	46.31	46.51	45.45	45.79	164963
2017-09-20	45.80	46.72	45.80	46.38	178341
2017-09-21	46.50	46.90	46.25	46.49	185619
2017-09-22	46.58	47.15	46.45	46.70	203245
2017-09-25	46.89	47.39	46.47	46.68	261454
2017-09-26	46.75	47.88	46.60	47.81	209574
2017-09-27	48.04	48.96	47.85	48.45	237311
2017-09-28	48.08	48.80	47.63	48.39	314335
2017-09-29	48.52	49.88	48.52	49.13	357138
2017-10-02	48.96	50.29	48.75	50.13	312302
2017-10-03	50.34	50.63	49.29	50.62	212851
2017-10-04	50.68	50.86	49.24	49.83	136317
2017-10-05	49.89	50.25	49.54	50.22	127012
2017-10-06	49.94	50.47	49.75	50.41	209787
2017-10-09	50.20	50.79	49.94	50.40	3670159
2017-10-10	50.98	51.20	50.03	50.35	273142
2017-10-11	50.23	50.56	49.88	50.21	228877
2017-10-12	49.96	50.37	49.96	50.24	189611
2017-10-13	50.45	50.45	49.33	49.50	130625
2017-10-16	49.58	49.92	48.30	49.08	157717
2017-10-17	49.17	49.95	48.80	48.89	170109
2017-10-18	49.03	49.39	48.56	48.81	132181
2017-10-19	48.79	49.08	47.63	48.46	221193
2017-10-20	49.01	49.36	48.32	48.43	173543
2017-10-23	48.40	48.49	47.37	47.56	136035
2017-10-24	47.70	48.21	47.20	47.36	211234
2017-10-25	47.31	47.33	45.63	46.13	142041
2017-10-26	46.39	47.43	46.00	46.98	172144
2017-10-27	47.00	48.03	46.59	47.67	329740
2017-10-30	47.37	48.77	47.28	48.22	190787
2017-10-31	48.34	48.99	47.75	48.46	211747
2017-11-01	48.81	49.12	48.09	48.55	162834
2017-11-02	48.62	48.99	47.94	48.27	181479
2017-11-03	48.28	48.62	47.64	47.96	201135
2017-11-06	47.98	50.18	47.55	49.91	342928
2017-11-07	49.60	49.69	47.63	48.29	286462
2017-11-08	50.85	57.64	50.76	55.63	1155819
2017-11-09	55.42	56.96	54.15	55.50	290618
2017-11-10	55.34	56.58	53.99	54.69	269271
2017-11-13	54.42	54.42	53.33	53.85	317785
2017-11-14	53.66	53.83	53.04	53.62	306752
2017-11-15	53.56	55.53	52.90	54.99	547451
2017-11-16	55.56	56.46	55.12	56.27	412981
2017-11-17	55.95	56.84	55.56	56.32	207931
2017-11-20	56.32	57.20	55.45	56.96	249203
2017-11-21	57.47	57.47	56.53	57.22	162800
2017-11-22	57.70	57.70	57.02	57.18	180746
2017-11-24	57.52	57.59	57.01	57.29	67850
2017-11-27	57.11	57.37	56.29	56.98	161587
2017-11-28	57.10	59.12	56.94	59.03	170163
2017-11-29	59.23	59.97	58.48	59.87	190905
2017-11-30	59.86	60.07	58.91	59.18	265362
2017-12-01	59.46	60.25	58.18	59.65	277847
2017-12-04	60.16	61.96	60.16	60.60	246851
2017-12-05	60.72	61.02	59.55	59.59	154186
2017-12-06	59.35	60.09	58.59	60.02	190239
2017-12-07	59.44	61.56	59.04	61.22	227961
2017-12-08	61.46	61.46	60.73	61.33	84407
2017-12-11	61.11	61.88	61.11	61.40	192320
2017-12-12	61.56	61.59	60.76	60.94	159434
2017-12-13	61.37	63.39	60.49	62.46	465019
2017-12-14	62.55	63.48	62.33	63.30	246725
2017-12-15	63.61	65.25	62.92	64.89	457620
2017-12-18	65.53	65.93	64.22	65.84	273269
2017-12-19	64.99	64.99	62.19	62.25	269180
2017-12-20	62.59	63.34	61.91	63.10	231086
2017-12-21	63.24	63.76	62.89	63.05	184682
2017-12-22	63.14	63.14	61.51	62.43	151088
2017-12-26	62.71	63.54	62.32	62.99	166920
2017-12-27	63.17	63.77	62.93	63.26	161030
2017-12-28	63.50	63.95	63.31	63.56	119192
2017-12-29	63.57	63.57	62.56	62.61	144700
2018-01-02	63.00	63.65	62.60	63.36	124677
2018-01-03	63.15	63.71	62.84	62.96	102652
2018-01-04	63.11	63.21	62.08	62.75	195751
2018-01-05	62.81	63.04	62.37	62.91	109500
2018-01-08	62.59	63.05	61.66	62.25	208151
2018-01-09	62.71	63.30	62.41	62.87	121009
2018-01-10	62.76	63.17	62.26	62.70	89549
2018-01-11	63.18	64.11	62.84	63.77	253779
2018-01-12	63.92	65.82	63.92	65.62	146444
2018-01-16	65.92	66.00	62.50	62.82	210717
2018-01-17	62.82	63.39	62.17	62.80	147117
2018-01-18	62.86	63.79	62.76	63.21	99525
2018-01-19	63.38	65.46	63.38	65.46	119224
2018-01-22	65.13	66.16	64.90	66.12	85005
2018-01-23	65.86	68.33	65.50	68.18	201237
2018-01-24	68.68	70.28	68.64	70.21	330111
2018-01-25	70.22	70.58	67.88	68.73	199001
2018-01-26	69.26	69.26	67.57	68.30	102124
2018-01-29	67.99	68.45	66.21	66.28	137007
2018-01-30	65.37	66.51	64.65	66.11	149851
2018-01-31	66.90	67.88	65.61	65.72	108482
2018-02-01	65.34	67.51	64.00	66.72	252390
2018-02-02	67.00	67.01	64.27	65.39	188890
2018-02-05	64.63	65.35	62.05	62.12	224772
2018-02-06	60.41	63.68	60.01	62.41	309026
2018-02-07	62.18	63.43	61.71	62.55	195562
2018-02-08	62.70	63.32	58.49	58.65	480355
2018-02-09	58.65	59.10	54.87	57.45	410782
2018-02-12	57.84	60.32	56.84	59.28	280221
2018-02-13	58.66	58.66	56.08	57.09	238960
2018-02-14	56.37	59.46	55.94	59.18	341100
2018-02-15	59.92	61.17	58.76	60.91	207009
2018-02-16	60.47	62.54	60.47	62.05	140015
2018-02-20	61.52	63.99	61.52	62.66	124152
2018-02-21	62.72	64.24	62.36	62.41	183833
2018-02-22	62.89	64.63	62.68	63.50	131957
2018-02-23	64.09	65.28	63.75	65.24	90711
2018-02-26	65.41	66.27	64.59	66.19	114532
2018-02-27	65.99	67.49	65.53	66.11	255286
2018-02-28	69.00	69.00	63.13	65.21	324895
2018-03-01	65.05	68.14	64.55	66.67	431802
2018-03-02	65.72	66.23	64.54	65.73	357785
2018-03-05	65.39	68.00	64.90	67.21	184300
2018-03-06	68.01	70.91	66.84	70.60	347238
2018-03-07	70.26	70.97	68.36	69.23	191534
2018-03-08	69.26	69.33	68.35	69.10	139434
2018-03-09	69.81	71.50	69.35	71.47	303083
2018-03-12	71.58	72.99	70.93	71.15	156513
2018-03-13	71.59	72.80	70.74	71.05	192154
2018-03-14	71.50	71.50	69.85	70.09	151796
2018-03-15	70.30	70.59	69.02	69.57	93992
2018-03-16	69.84	70.76	68.77	69.77	277488
2018-03-19	69.67	69.92	68.02	69.18	162454
2018-03-20	69.37	70.35	68.62	69.77	115258
2018-03-21	69.80	70.28	69.48	69.75	210175
2018-03-22	68.70	69.25	67.75	67.77	138382
2018-03-23	68.17	69.10	64.68	64.83	126762
2018-03-26	65.87	66.93	64.89	66.88	134853
2018-03-27	66.91	67.68	63.31	63.91	114957
2018-03-28	63.98	64.33	62.73	63.34	148960
2018-03-29	63.83	65.99	63.83	64.95	378051
2018-04-02	64.72	65.51	61.01	61.76	208445
2018-04-03	62.78	63.82	61.62	63.80	167126
2018-04-04	62.25	65.05	61.68	64.85	116858
2018-04-05	65.13	65.93	64.40	65.00	196933
2018-04-06	64.35	65.14	61.31	62.31	130115
2018-04-09	63.25	63.98	62.03	62.12	233026
2018-04-10	63.23	64.76	62.92	64.26	160656
2018-04-11	63.64	64.48	62.92	63.99	135035
2018-04-12	64.43	64.98	63.80	64.40	129427
2018-04-13	64.99	64.99	63.64	63.70	100257
2018-04-16	64.73	65.30	64.54	64.80	109251
2018-04-17	65.50	65.96	63.72	64.43	165851
2018-04-18	64.95	65.71	64.80	65.05	111414
2018-04-19	64.95	66.37	63.08	63.79	271792
2018-04-20	61.38	62.58	57.42	58.62	466787
2018-04-23	58.97	60.11	58.92	59.72	212970
2018-04-24	60.49	62.18	58.96	59.30	354318
2018-04-25	58.68	59.41	57.48	57.65	218479
2018-04-26	57.98	57.98	55.19	55.59	285267
2018-04-27	55.66	55.90	55.03	55.55	191235
2018-04-30	55.53	55.75	52.47	52.65	268002
2018-05-01	52.32	52.62	49.93	51.36	455773
2018-05-02	51.36	54.08	51.36	51.75	190027
2018-05-03	51.13	52.04	50.44	51.80	245973
2018-05-04	51.37	52.83	50.97	52.61	167504
2018-05-07	52.97	55.52	52.87	54.82	248446
2018-05-08	54.59	54.59	53.04	53.81	324628
2018-05-09	57.00	58.45	54.39	56.45	373561
2018-05-10	56.33	57.04	55.32	55.89	250664
2018-05-11	56.01	56.77	55.31	55.88	139808
2018-05-14	56.23	57.83	56.23	57.03	180736
2018-05-15	56.72	57.38	56.37	57.10	171884
2018-05-16	57.25	58.55	57.17	57.58	174930
2018-05-17	57.54	59.20	56.97	58.71	167619
2018-05-18	58.91	59.50	57.94	58.74	165713
2018-05-21	59.34	60.21	59.14	59.92	101028
2018-05-22	60.13	60.15	57.40	57.43	114032
2018-05-23	56.83	57.61	56.27	57.46	118494
2018-05-24	57.37	58.04	56.81	57.65	166862
2018-05-25	57.47	57.94	56.16	56.63	161706
2018-05-29	55.95	56.83	53.89	54.39	185613
2018-05-30	54.77	57.23	54.70	56.16	194252
2018-05-31	55.88	56.36	54.38	54.65	306876
2018-06-01	54.70	55.84	54.34	55.58	257931
2018-06-04	55.89	56.30	54.42	54.82	135853
2018-06-05	54.78	55.77	54.49	55.53	112248
2018-06-06	55.53	56.49	55.21	56.30	115292
2018-06-07	56.50	58.16	56.40	57.08	140378
2018-06-08	57.40	57.97	56.22	57.21	113035
2018-06-11	57.25	58.44	57.00	58.16	105137
2018-06-12	58.23	62.56	58.23	61.02	644946
2018-06-13	61.30	61.35	60.00	60.15	164714
2018-06-14	60.87	60.94	58.76	60.23	216442
2018-06-15	59.84	59.84	58.14	58.57	263375
2018-06-18	58.34	60.94	57.95	60.38	386369
2018-06-19	59.90	60.92	58.04	60.37	244825
2018-06-20	59.51	62.02	59.44	61.36	186794
2018-06-21	61.43	61.58	58.49	59.94	272889
2018-06-22	60.44	62.04	59.08	59.55	315873
2018-06-25	59.44	59.47	52.90	54.35	744343
2018-06-26	54.66	55.81	54.15	55.79	263198
2018-06-27	56.15	57.43	55.42	55.75	174882
2018-06-28	55.79	56.45	54.46	56.40	202566
2018-06-29	56.77	58.58	56.25	56.34	288206
2018-07-02	55.08	55.50	54.09	55.16	267734
2018-07-03	55.31	55.90	54.73	54.84	47862
2018-07-05	55.21	56.75	54.50	56.66	155472
2018-07-06	56.37	57.86	56.37	57.05	88570
2018-07-09	57.16	58.90	57.14	58.68	166795
2018-07-10	58.93	59.58	57.69	58.58	138148
2018-07-11	58.02	58.48	57.14	57.67	159600
2018-07-12	58.15	58.15	56.75	57.30	148970
2018-07-13	61.01	61.01	59.10	59.67	183125
2018-07-16	59.51	60.57	58.56	59.11	178793
2018-07-17	58.84	59.69	58.28	59.46	184735
2018-07-18	59.72	60.84	59.10	60.05	219165
2018-07-19	59.55	60.86	59.55	60.73	125742
2018-07-20	60.30	60.66	59.64	59.75	101504
2018-07-23	59.87	59.93	58.87	59.19	111406
2018-07-24	59.50	60.10	58.13	58.60	99602
2018-07-25	58.45	58.91	57.46	58.81	235394
2018-07-26	58.81	59.74	58.53	59.16	107554
2018-07-27	59.50	60.30	56.60	56.80	186302
2018-07-30	56.47	57.61	55.84	55.88	93707
2018-07-31	56.04	57.01	55.64	56.82	131536
2018-08-01	57.02	57.10	54.07	54.47	283671
2018-08-02	54.09	55.64	54.09	55.26	195768
2018-08-03	55.42	55.71	54.37	55.64	201752
2018-08-06	55.62	56.41	55.32	56.20	101943
2018-08-07	56.34	57.05	55.71	56.39	146403
2018-08-08	55.61	55.61	51.13	51.35	611503
2018-08-09	51.01	52.73	50.84	52.03	200239
2018-08-10	51.28	52.58	51.08	52.44	249017
2018-08-13	52.44	52.66	50.48	51.18	171101
2018-08-14	51.56	52.30	51.28	52.07	161480
2018-08-15	51.71	51.71	49.80	50.46	154400
2018-08-16	50.96	51.87	50.71	50.94	483471
2018-08-17	50.75	51.92	50.16	51.29	180759
2018-08-20	51.30	52.60	50.54	51.88	159136
2018-08-21	52.18	53.53	51.57	52.91	133811
2018-08-22	52.80	53.49	52.48	53.08	120733
2018-08-23	52.87	53.00	51.11	51.18	145839
2018-08-24	51.49	51.84	50.70	50.97	138226
2018-08-27	51.23	52.68	51.23	52.10	141118
2018-08-28	52.15	52.69	51.96	52.40	124510
2018-08-29	52.52	53.12	51.74	52.93	87567
2018-08-30	52.79	53.31	52.27	52.63	180819
2018-08-31	52.14	52.96	51.90	52.58	202523
2018-09-04	52.53	53.16	51.39	52.29	179534
2018-09-05	51.94	53.09	50.87	52.79	180715
2018-09-06	52.84	53.65	50.98	51.04	315916
2018-09-07	50.61	51.05	49.28	49.54	175325
2018-09-10	49.92	50.94	49.92	50.63	227864
2018-09-11	50.45	52.52	50.30	52.20	311479
2018-09-12	52.23	52.80	51.36	52.26	240442
2018-09-13	52.57	52.99	51.68	52.06	199289
2018-09-14	52.03	52.75	51.56	51.80	358263
2018-09-17	51.92	51.92	50.28	50.55	167325
2018-09-18	50.58	51.44	50.23	51.07	235111
2018-09-19	50.90	52.47	50.90	51.42	104893
2018-09-20	51.87	52.94	51.55	52.77	273081
2018-09-21	52.51	52.72	51.32	51.57	394391
2018-09-24	51.48	51.50	50.09	50.77	100898
2018-09-25	51.08	51.26	50.31	50.84	90168
2018-09-26	50.79	51.75	50.27	50.61	119192
2018-09-27	50.81	51.71	50.40	51.58	125162
2018-09-28	51.29	51.90	50.94	51.20	136178
2018-10-01	51.72	51.72	49.26	49.45	243275
2018-10-02	49.29	49.43	48.04	48.43	257407
2018-10-03	48.67	49.90	48.24	49.28	310079
2018-10-04	49.06	49.37	47.57	47.80	145590
2018-10-05	47.61	48.56	47.06	47.63	156223
2018-10-08	47.48	47.73	46.54	47.14	84621
2018-10-09	46.84	47.39	46.01	46.13	128106
2018-10-10	46.25	46.25	42.34	42.41	333504
2018-10-11	42.19	42.70	39.71	39.81	482053
2018-10-12	40.96	41.10	38.67	39.83	392558
2018-10-15	39.85	40.48	38.79	39.90	297726
2018-10-16	39.70	41.65	39.38	41.39	169429
2018-10-17	41.21	41.35	40.43	41.10	309856
2018-10-18	40.75	40.75	35.31	35.40	579856
2018-10-19	35.55	36.89	34.68	34.73	404879
2018-10-22	35.52	37.15	34.42	35.34	606247
2018-10-23	34.54	34.76	33.80	34.31	472757
2018-10-24	34.42	35.28	31.15	31.15	507818
2018-10-25	31.69	33.41	31.69	33.00	482965
2018-10-26	32.24	32.54	30.60	31.54	264160
2018-10-29	31.48	33.35	30.63	31.05	289096
2018-10-30	30.76	31.95	30.62	31.45	240238
2018-10-31	32.22	33.36	31.86	32.06	516407
2018-11-01	32.41	33.41	32.18	32.92	399551
2018-11-02	33.39	33.71	32.63	33.16	219199
2018-11-05	33.33	33.72	32.64	32.88	209184
2018-11-06	32.76	33.66	32.57	33.28	312460
2018-11-07	33.98	34.86	33.37	34.36	564062
2018-11-08	38.98	40.82	36.74	38.04	1732765
2018-11-09	37.80	39.01	37.08	38.04	646188
2018-11-12	38.09	38.55	36.85	37.69	395042
2018-11-13	38.01	40.07	37.95	38.11	432350
2018-11-14	38.73	39.29	36.86	37.43	270166
2018-11-15	37.09	37.71	35.91	37.42	279176
2018-11-16	37.35	37.35	35.71	36.07	307658
2018-11-19	35.81	36.32	35.06	35.59	309964
2018-11-20	34.50	35.57	33.33	34.27	370418
2018-11-21	34.64	36.25	34.64	35.22	160116
2018-11-23	34.56	35.32	34.35	34.59	98476
2018-11-26	34.95	35.73	34.82	35.16	209119
2018-11-27	34.86	35.28	34.35	34.72	208191
2018-11-28	34.80	35.80	33.82	35.76	254955
2018-11-29	36.13	36.88	35.40	35.56	281461
2018-11-30	35.33	36.15	34.74	35.67	167096
2018-12-03	36.53	37.45	35.77	36.54	209410
2018-12-04	36.21	36.21	31.60	31.63	397822
2018-12-06	31.35	32.52	30.96	31.44	323819
2018-12-07	31.40	32.30	30.22	30.45	304771
2018-12-10	30.31	30.50	28.35	29.36	394561
2018-12-11	30.03	30.48	28.54	28.77	274135
2018-12-12	29.46	30.46	29.30	29.62	338947
2018-12-13	29.77	30.72	29.44	29.84	319929
2018-12-14	29.50	30.06	28.77	28.91	314099
2018-12-17	28.70	29.40	27.42	27.84	417039
2018-12-18	28.30	28.90	27.56	28.06	181413
2018-12-19	28.07	28.86	26.34	26.76	344447
2018-12-20	26.42	27.61	26.25	26.74	406039
2018-12-21	26.74	26.87	25.04	25.61	690127
2018-12-24	25.35	25.77	24.52	24.75	210604
2018-12-26	24.97	26.32	24.16	26.21	477521
2018-12-27	26.10	26.36	24.78	26.19	505568
2018-12-28	26.30	26.60	25.00	25.53	651293
2018-12-31	25.68	26.02	24.43	25.99	526736
2019-01-02	25.05	27.58	25.05	27.57	422765
2019-01-03	27.17	27.58	26.26	26.86	400558
2019-01-04	27.56	30.02	27.16	29.48	441201
2019-01-07	29.56	30.81	29.11	30.44	285115
2019-01-08	30.96	32.34	30.65	32.00	411927
2019-01-09	32.19	33.79	32.00	33.60	340300
2019-01-10	33.16	34.75	32.85	34.15	446854
2019-01-11	33.69	34.14	32.22	33.72	259749
2019-01-14	33.05	33.75	32.74	33.49	186731
2019-01-15	33.41	33.54	32.79	33.31	171059
2019-01-16	33.30	33.94	32.84	33.19	138765
2019-01-17	32.91	35.03	32.91	34.54	247315
2019-01-18	34.85	36.30	34.63	35.60	179025
2019-01-22	35.11	35.25	34.08	34.45	250078
2019-01-23	34.78	34.96	32.96	33.03	377797
2019-01-24	33.45	35.10	33.14	34.84	334570
2019-01-25	35.54	36.30	35.09	35.38	216457
2019-01-28	34.79	36.22	34.50	35.65	247100
2019-01-29	35.65	36.14	35.06	35.84	226454
2019-01-30	36.18	37.05	35.27	36.88	418433
2019-01-31	36.68	37.09	36.30	37.05	206459
2019-02-01	37.05	38.48	36.79	37.70	180705
2019-02-04	37.61	38.74	37.50	38.45	143514
2019-02-05	38.56	39.58	38.37	39.39	331881
2019-02-06	39.28	39.55	38.69	38.83	136280
2019-02-07	38.48	38.55	37.31	38.15	162561
2019-02-08	37.76	38.25	37.05	37.82	108848
2019-02-11	37.92	38.95	37.67	38.93	135347
2019-02-12	39.37	40.76	39.37	40.40	257177
2019-02-13	40.78	41.10	39.89	40.95	213542
2019-02-14	40.14	40.62	39.27	39.36	195405
2019-02-15	39.82	41.31	39.80	41.06	219515
2019-02-19	40.70	40.80	40.02	40.16	146376
2019-02-20	40.31	42.09	40.31	40.96	234587
2019-02-21	41.08	42.03	40.60	41.14	161256
2019-02-22	41.39	42.48	41.01	42.19	186003
2019-02-25	42.49	43.07	41.70	42.13	160038
2019-02-26	41.80	42.44	40.71	40.80	183881
2019-02-27	40.74	41.00	39.74	40.10	253411
2019-02-28	41.67	44.10	40.76	44.00	656142
2019-03-01	44.88	46.10	44.34	45.00	473197
2019-03-04	45.25	46.21	44.01	44.23	266503
2019-03-05	44.36	44.87	42.59	42.90	201141
2019-03-06	42.86	42.86	41.03	41.45	154161
2019-03-07	41.40	41.84	40.14	40.98	230727
2019-03-08	40.56	41.21	40.01	40.41	182395
2019-03-11	40.84	41.71	40.11	41.51	175628
2019-03-12	41.66	41.66	40.71	41.35	80791
2019-03-13	41.61	42.04	40.95	41.10	119442
2019-03-14	41.00	41.15	40.15	40.21	118717
2019-03-15	40.20	40.66	39.14	39.31	323665
2019-03-18	39.06	40.38	39.06	40.10	345492
2019-03-19	40.38	40.84	38.96	39.14	284164
2019-03-20	39.02	39.24	36.91	38.26	223414
2019-03-21	38.15	39.84	38.13	39.42	177785
2019-03-22	39.00	39.41	37.22	37.22	278933
2019-03-25	37.34	38.19	36.86	37.50	131336
2019-03-26	37.94	38.29	37.17	37.74	99372
2019-03-27	37.69	38.04	36.80	37.14	150986
2019-03-28	37.23	38.46	37.23	38.09	185473
2019-03-29	39.44	39.94	38.11	38.98	243784
2019-04-01	39.40	40.69	39.23	40.20	165468
2019-04-02	40.17	40.36	39.01	39.64	192831
2019-04-03	40.06	40.79	39.90	40.26	144799
2019-04-04	40.40	41.35	40.38	40.94	162123
2019-04-05	41.00	41.60	40.72	41.28	217762
2019-04-08	41.01	41.67	40.63	41.22	141170
2019-04-09	40.87	41.03	39.49	39.67	189797
2019-04-10	39.80	40.57	39.32	40.45	215203
2019-04-11	40.61	41.98	40.53	41.60	182895
2019-04-12	42.10	43.37	41.74	42.42	207734
2019-04-15	42.45	42.64	41.03	41.76	164615
2019-04-16	41.97	42.97	41.67	42.94	132127
2019-04-17	43.10	43.53	42.17	42.62	151062
2019-04-18	43.63	46.59	42.47	46.26	337613
2019-04-22	45.76	47.11	45.52	46.62	226100
2019-04-23	46.75	48.29	46.31	47.33	174728
2019-04-24	47.22	48.18	46.83	47.74	166944
2019-04-25	47.26	47.53	45.78	46.57	154218
2019-04-26	46.59	47.67	46.13	47.55	156140
2019-04-29	47.63	48.44	47.27	47.90	150335
2019-04-30	47.91	49.30	47.16	48.16	282416
2019-05-01	48.75	49.34	48.05	48.13	300847
2019-05-02	49.50	49.50	45.24	46.18	224949
2019-05-03	46.55	46.75	44.18	45.13	247780
2019-05-06	43.32	44.70	42.44	44.45	257832
2019-05-07	43.45	44.29	41.98	42.53	212028
2019-05-08	42.40	42.64	41.59	41.69	271337
2019-05-09	40.91	42.73	39.83	42.38	383724
2019-05-10	42.03	42.39	40.36	41.82	288357
2019-05-13	40.07	40.59	38.82	39.55	245616
2019-05-14	39.84	41.47	39.60	40.68	261162
2019-05-15	39.96	41.64	39.75	41.33	170378
2019-05-16	41.58	41.75	40.50	40.74	170862
2019-05-17	40.15	41.04	39.46	39.64	137251
2019-05-20	39.25	40.46	39.08	40.11	174303
2019-05-21	40.46	41.38	40.46	41.16	215184
2019-05-22	40.69	41.11	38.81	38.88	173173
2019-05-23	38.13	38.57	36.56	37.09	327364
2019-05-24	37.57	37.83	36.58	36.89	168578
2019-05-28	36.92	36.92	35.42	35.48	224890
2019-05-29	35.29	35.94	34.91	35.80	258905
2019-05-30	35.88	36.69	35.18	35.65	153528
2019-05-31	34.25	35.02	33.89	34.03	172365
2019-06-03	33.91	35.23	33.79	35.13	236004
2019-06-04	35.78	38.05	35.78	37.91	213520
2019-06-05	37.95	38.25	37.16	37.66	155954
2019-06-06	37.71	38.44	36.75	38.40	189638
2019-06-07	38.47	39.51	38.27	39.22	281950
2019-06-10	39.56	40.71	39.56	39.98	152097
2019-06-11	40.42	40.78	38.99	39.31	198991
2019-06-12	39.18	39.21	38.40	38.62	121336
2019-06-13	38.75	40.02	38.75	39.86	127565
2019-06-14	40.83	40.83	38.96	40.05	217304
2019-06-17	40.17	40.83	40.05	40.50	181227
2019-06-18	41.00	43.00	40.41	41.52	195722
2019-06-19	41.67	42.31	40.97	41.99	194643
2019-06-20	42.98	44.75	42.55	44.05	218591
2019-06-21	43.85	44.72	42.97	43.90	190761
2019-06-24	43.72	44.33	42.91	42.94	203110
2019-06-25	42.92	44.11	42.17	43.81	188670
2019-06-26	44.21	45.10	44.12	44.47	138794
2019-06-27	44.68	45.98	44.40	45.91	201534
2019-06-28	45.85	46.77	45.53	45.83	959959
2019-07-01	47.06	47.20	45.87	46.34	197533
2019-07-02	46.26	46.53	44.18	44.61	185834
2019-07-03	45.01	45.01	43.98	44.37	77405
2019-07-05	44.09	44.96	43.85	44.88	89430
2019-07-08	44.53	44.79	43.71	43.76	130037
2019-07-09	43.43	43.72	42.66	43.36	129603
2019-07-10	43.71	43.87	42.26	42.61	192200
2019-07-11	42.68	43.75	42.26	43.25	151841
2019-07-12	43.47	45.51	43.47	45.20	135240
2019-07-15	45.33	45.33	44.07	44.71	135831
2019-07-16	44.68	45.46	44.01	44.99	394083
2019-07-17	44.65	45.02	42.94	42.98	241368
2019-07-18	42.42	42.42	40.75	40.91	453328
2019-07-19	40.93	41.30	40.14	40.32	296445
2019-07-22	40.55	40.94	39.92	40.58	245825
2019-07-23	40.65	42.30	40.65	42.08	199650
2019-07-24	41.82	44.01	41.63	43.68	269824
2019-07-25	43.66	44.19	42.73	43.77	262528
2019-07-26	43.70	45.20	43.70	44.91	213635
2019-07-29	44.85	45.47	44.09	45.40	163525
2019-07-30	44.85	46.18	44.54	46.06	216089
2019-07-31	45.94	46.99	44.89	45.14	253639
2019-08-01	44.83	48.67	43.50	45.84	549807
2019-08-02	46.00	46.09	42.05	42.71	275707
2019-08-05	40.98	41.60	40.01	41.25	220619
2019-08-06	41.50	41.93	40.42	40.65	366422
2019-08-07	39.95	41.48	39.05	41.45	198523
2019-08-08	41.71	43.27	41.71	43.00	190708
2019-08-09	43.05	43.05	41.61	42.09	132607
2019-08-12	41.70	41.70	39.85	40.04	129939
2019-08-13	39.70	41.86	39.29	40.47	186566
2019-08-14	39.28	39.92	38.66	39.25	265613
2019-08-15	39.38	39.63	38.73	39.38	246345
2019-08-16	39.78	40.74	39.78	40.44	139479
2019-08-19	41.47	42.17	41.00	41.54	314130
2019-08-20	41.25	41.87	40.73	41.61	132126
2019-08-21	42.25	43.07	41.72	42.30	171093
2019-08-22	42.51	42.82	41.69	41.72	102419
2019-08-23	41.17	41.17	38.48	38.65	280347
2019-08-26	39.45	40.07	38.90	39.91	172069
2019-08-27	40.20	40.49	37.80	37.87	189902
2019-08-28	37.54	38.77	37.00	38.51	295788
2019-08-29	39.21	41.27	39.21	40.74	200661
2019-08-30	41.24	41.90	40.56	41.28	145057
2019-09-03	40.69	41.10	39.45	39.98	187318
2019-09-04	40.61	40.71	39.66	39.75	153427
2019-09-05	40.71	42.31	40.36	41.53	298678
2019-09-06	41.53	42.01	41.13	41.13	151646
2019-09-09	41.41	43.70	41.41	43.51	228130
2019-09-10	43.34	45.30	42.84	44.53	268125
2019-09-11	44.67	46.27	43.87	46.06	202797
2019-09-12	46.15	48.09	46.14	47.75	375085
2019-09-13	48.02	49.24	46.90	49.00	358002
2019-09-16	48.44	48.72	47.50	47.87	174927
2019-09-17	47.38	47.80	46.71	47.34	125663
2019-09-18	47.01	47.12	45.94	47.08	225049
2019-09-19	47.01	47.12	45.09	45.21	232639
2019-09-20	47.02	49.99	46.59	49.02	599146
2019-09-23	48.49	49.88	48.44	49.09	129507
2019-09-24	49.07	49.59	46.83	46.99	217620
2019-09-25	46.91	49.00	46.91	48.82	199255
2019-09-26	45.79	47.69	45.74	47.27	165147
2019-09-27	47.53	47.82	46.27	46.45	137315
2019-09-30	46.36	47.02	45.67	46.51	289672
2019-10-01	47.03	47.76	43.31	43.47	273596
2019-10-02	42.76	42.76	40.10	41.00	476369
2019-10-03	40.64	41.49	39.74	41.48	275248
2019-10-04	41.68	42.68	41.26	42.59	185137
2019-10-07	42.26	43.27	41.62	42.28	162456
2019-10-08	41.30	41.30	39.37	39.76	475335
2019-10-09	40.00	41.18	39.52	40.84	313256
2019-10-10	41.14	42.58	40.97	42.37	162113
2019-10-11	43.86	45.50	43.69	44.41	230796
2019-10-14	43.86	44.18	43.10	43.44	180955
2019-10-15	43.38	44.52	43.01	43.97	258435
2019-10-16	44.00	44.48	43.47	43.61	234357
2019-10-17	43.50	46.41	43.50	46.41	271620
2019-10-18	45.98	46.99	45.60	46.71	343544
2019-10-21	47.03	48.24	46.43	47.29	202744
2019-10-22	47.36	47.67	46.00	47.16	192801
2019-10-23	42.36	46.99	41.68	44.06	527733
2019-10-24	43.94	44.25	42.05	42.54	454623
2019-10-25	42.69	44.56	42.29	44.07	287827
2019-10-28	44.55	44.98	43.57	43.99	279124
2019-10-29	43.87	46.11	43.87	45.66	220482
2019-10-30	45.65	45.77	44.87	45.28	212367
2019-10-31	45.01	45.11	43.54	44.26	183157
2019-11-01	44.83	46.42	44.44	45.75	282821
2019-11-04	46.56	48.26	46.11	48.26	246816
2019-11-05	48.54	50.16	48.50	50.00	274929
2019-11-06	49.78	49.79	48.67	49.51	629884
2019-11-07	50.33	50.75	49.41	49.86	294320
2019-11-08	49.57	50.41	48.00	49.97	249213
2019-11-11	49.24	50.63	48.98	50.37	208694
2019-11-12	50.50	50.81	49.65	50.01	159986
2019-11-13	49.50	50.30	49.45	49.74	237487
2019-11-14	49.58	50.21	49.13	49.76	161032
2019-11-15	50.22	50.50	49.76	49.98	128104
2019-11-18	49.62	49.81	48.79	48.89	294472
2019-11-19	49.24	49.65	48.15	48.52	249401
2019-11-20	48.01	48.21	46.00	46.21	216943
2019-11-21	46.65	46.82	45.57	46.58	334945
2019-11-22	46.69	47.03	45.95	46.18	195160
2019-11-25	46.55	47.45	46.16	47.20	137172
2019-11-26	46.90	47.35	46.67	47.25	123198
2019-11-27	47.44	47.68	46.93	47.16	149952
2019-11-29	47.06	47.50	46.70	46.76	88161
2019-12-02	46.76	47.29	45.56	45.71	153439
2019-12-03	44.50	45.27	44.18	45.03	165758
2019-12-04	43.85	46.17	43.85	45.31	133532
2019-12-05	45.38	46.09	45.29	45.70	90958
2019-12-06	46.69	47.39	46.40	46.81	141980
2019-12-09	46.41	47.30	46.27	46.29	171404
2019-12-10	46.19	46.34	45.63	45.88	104334
2019-12-11	45.83	46.75	45.81	46.73	137474
2019-12-12	46.74	48.88	46.46	48.69	328977
2019-12-13	48.61	49.04	47.45	48.58	163104
2019-12-16	49.18	49.52	48.68	49.26	164612
2019-12-17	49.58	49.58	48.81	49.45	272434
2019-12-18	49.72	50.52	49.06	50.39	325603
2019-12-19	50.29	50.50	49.75	50.05	161253
2019-12-20	50.24	50.43	49.86	50.09	183832
2019-12-23	50.13	50.19	49.53	49.82	113580
2019-12-24	50.05	50.20	49.63	49.98	48507
2019-12-26	49.99	50.46	49.25	49.73	64212
2019-12-27	49.96	50.08	49.03	49.14	81469
2019-12-30	49.29	49.87	48.81	49.69	110230
2019-12-31	49.41	49.97	48.94	48.94	127007
2020-01-02	49.54	49.63	48.48	49.34	143361
2020-01-03	48.59	49.21	48.13	48.73	133743
2020-01-06	47.90	48.71	47.49	48.42	146428
2020-01-07	48.27	48.50	47.46	47.54	132395
2020-01-08	47.58	48.13	47.29	47.34	169992
2020-01-09	47.73	48.29	47.04	47.82	138052
2020-01-10	47.84	48.11	45.13	45.58	242385
2020-01-13	45.91	45.91	45.00	45.35	211447
2020-01-14	45.36	46.04	44.83	44.95	260891
2020-01-15	44.76	45.46	44.39	45.30	178368
2020-01-16	45.75	46.55	45.49	45.92	161140
2020-01-17	46.27	46.76	45.65	45.96	284802
2020-01-21	45.67	45.92	44.22	44.37	240639
2020-01-22	44.77	44.77	43.46	44.37	331555
2020-01-23	44.21	44.97	43.22	44.78	195999
2020-01-24	44.80	44.83	44.25	44.60	195257
2020-01-27	43.32	43.72	42.76	43.00	308582
2020-01-28	43.36	44.66	43.16	44.16	258610
2020-01-29	44.36	44.68	43.47	43.65	243518
2020-01-30	42.96	43.46	41.06	42.34	215148
2020-01-31	41.85	42.00	39.80	40.12	278845
2020-02-03	40.31	41.06	39.74	39.80	203990
2020-02-04	40.78	42.32	40.78	41.77	172964
2020-02-05	42.56	43.43	42.53	42.81	129540
2020-02-06	43.12	43.65	42.49	43.15	142905
2020-02-07	42.67	43.05	41.65	42.14	98483
2020-02-10	41.82	42.15	41.49	42.09	67383
2020-02-11	42.45	43.26	42.45	42.92	112835
2020-02-12	43.56	43.98	43.00	43.70	173510
2020-02-13	43.12	44.12	43.12	43.85	95382
2020-02-14	43.83	44.25	42.70	43.02	71167
2020-02-18	42.80	43.91	42.15	43.80	180869
2020-02-19	43.94	44.67	43.49	44.28	125577
2020-02-20	44.33	44.71	43.77	44.13	129116
2020-02-21	43.69	43.69	42.42	42.74	153098
2020-02-24	40.50	40.76	39.51	39.72	318237
2020-02-25	40.03	40.06	38.05	38.41	357630
2020-02-26	38.95	39.27	36.96	37.00	354324
2020-02-27	36.11	39.08	33.66	37.43	456544
2020-02-28	35.66	37.88	35.62	36.68	315788
2020-03-02	36.86	38.01	35.23	38.01	321089
2020-03-03	37.78	38.63	35.08	35.59	186134
2020-03-04	36.38	36.38	34.76	35.78	154808
2020-03-05	34.12	34.52	32.18	32.74	253016
2020-03-06	31.35	32.54	30.61	31.88	234002
2020-03-09	30.95	30.95	25.55	25.94	271778
2020-03-10	27.37	29.30	25.51	28.96	399435
2020-03-11	27.60	28.53	25.80	26.04	246599
2020-03-12	24.25	24.78	21.61	21.93	271194
2020-03-13	23.91	23.91	20.76	23.78	273573
2020-03-16	21.24	22.93	19.40	19.77	452949
2020-03-17	20.73	21.01	17.84	19.90	325211
2020-03-18	18.09	18.56	12.44	12.72	357098
2020-03-19	12.57	15.91	11.81	14.58	485377
2020-03-20	15.23	16.66	13.36	13.70	769938
2020-03-23	14.00	14.64	12.56	14.51	330090
2020-03-24	15.50	18.71	15.38	18.67	357526
2020-03-25	19.78	23.37	19.00	22.67	536361
2020-03-26	23.26	25.17	22.19	22.68	375083
2020-03-27	21.70	22.09	19.09	19.21	310607
2020-03-30	19.02	19.89	18.04	19.08	403028
2020-03-31	18.89	21.38	18.74	20.46	412283
2020-04-01	19.50	19.65	18.35	18.96	267457
2020-04-02	18.50	20.52	18.50	20.44	308287
2020-04-03	19.84	20.57	17.90	18.57	338939
2020-04-06	19.32	21.25	19.26	20.75	239057
2020-04-07	21.39	22.97	20.93	21.46	326502
2020-04-08	22.08	22.85	21.26	22.54	291272
2020-04-09	24.14	25.37	21.79	23.57	472513
2020-04-13	24.02	24.67	20.99	21.82	320087
2020-04-14	22.83	23.50	21.56	21.94	321182
2020-04-15	21.04	21.31	19.72	20.69	318028
2020-04-16	20.50	20.50	19.03	19.80	253018
2020-04-17	20.45	21.94	20.34	21.23	283259
2020-04-20	19.81	21.80	19.63	21.19	373864
2020-04-21	20.21	21.01	20.06	20.33	313362
2020-04-22	21.31	21.58	20.31	21.37	305809
2020-04-23	21.69	22.87	19.75	22.18	520082
2020-04-24	22.60	22.60	21.09	22.12	315912
2020-04-27	22.15	24.82	22.04	24.16	371117
2020-04-28	25.44	26.54	24.97	25.03	387886
2020-04-29	27.00	30.31	26.88	29.75	640567
2020-04-30	29.09	29.83	28.16	28.23	359184
2020-05-01	26.86	27.20	25.47	26.17	405009
2020-05-04	25.44	27.01	24.40	26.98	456860
2020-05-05	27.42	28.17	23.05	23.19	541041
2020-05-06	23.86	23.86	21.54	21.55	327723
2020-05-07	21.85	22.70	21.75	22.34	223994
2020-05-08	22.92	25.57	22.92	25.53	229747
2020-05-11	24.73	24.73	22.91	24.30	199536
2020-05-12	24.41	24.96	21.72	21.78	346717
2020-05-13	21.91	21.99	19.62	19.68	569400
2020-05-14	19.06	21.87	18.00	21.79	371642
2020-05-15	21.45	22.22	21.13	21.96	206737
2020-05-18	23.11	25.11	23.06	24.88	317276
2020-05-19	24.56	25.12	23.39	23.43	208998
2020-05-20	24.56	25.66	24.27	25.22	221090
2020-05-21	25.04	25.54	24.36	24.73	137609
2020-05-22	24.76	25.29	23.79	24.53	134507
2020-05-26	25.77	27.81	25.28	27.36	315780
2020-05-27	28.36	30.04	27.69	30.01	404318
2020-05-28	30.53	30.80	28.52	29.25	292605
2020-05-29	28.70	29.02	27.80	28.50	265971
2020-06-01	28.62	28.90	27.65	27.72	236966
2020-06-02	28.39	28.60	27.72	28.33	171107
2020-06-03	29.30	30.74	28.99	30.20	286691
2020-06-04	30.01	31.32	29.26	31.29	184027
2020-06-05	33.54	34.85	33.54	34.11	390566
2020-06-08	35.03	36.51	35.03	35.29	266764
2020-06-09	35.29	35.29	33.84	34.25	189765
2020-06-10	34.25	34.25	31.02	31.05	288206
2020-06-11	28.01	28.60	26.50	26.90	388694
2020-06-12	29.03	29.96	26.50	28.10	357084
2020-06-15	26.06	28.59	25.69	28.19	237745
2020-06-16	30.27	31.60	29.20	30.36	320426
2020-06-17	30.50	30.73	28.77	28.78	171621
2020-06-18	28.21	29.53	28.11	28.75	142639
2020-06-19	29.26	29.57	28.12	29.01	260192
2020-06-22	28.38	28.70	27.77	28.47	232003
2020-06-23	29.00	29.13	28.17	28.53	180005
2020-06-24	27.84	28.12	26.69	27.38	463590
2020-06-25	26.73	28.29	26.02	28.23	341459
2020-06-26	28.13	28.91	27.52	28.56	422189
2020-06-29	29.14	30.80	28.79	30.43	371714
2020-06-30	30.11	30.97	29.75	30.73	264341
2020-07-01	30.37	31.09	29.38	29.90	418923
2020-07-02	31.06	31.64	29.96	30.16	229961
2020-07-06	31.24	31.24	29.97	31.06	268030
2020-07-07	30.69	30.71	28.83	29.02	422243
2020-07-08	30.25	30.25	28.51	29.75	388447
2020-07-09	30.39	30.40	28.97	29.35	323015
2020-07-10	29.20	29.86	29.12	29.67	205082
2020-07-13	30.33	31.90	30.09	30.75	346710
2020-07-14	30.95	32.94	30.25	32.88	276033
2020-07-15	34.29	34.88	33.25	34.28	349792
2020-07-16	33.90	34.98	33.66	34.40	246651
2020-07-17	34.46	34.93	33.98	34.19	194037
2020-07-20	33.85	34.30	32.88	33.35	226751
2020-07-21	34.17	35.91	33.72	35.29	475418
2020-07-22	35.20	35.95	34.78	35.42	166258
2020-07-23	36.30	37.78	35.50	37.29	484091
2020-07-24	37.14	37.33	35.68	36.17	276191
2020-07-27	35.96	36.33	35.02	35.98	285715
2020-07-28	35.68	36.32	33.99	34.04	236242
2020-07-29	34.12	35.24	34.12	34.91	199576
2020-07-30	34.01	34.40	33.12	34.29	145383
2020-07-31	33.94	34.05	32.40	33.54	228159
2020-08-03	33.91	35.52	33.56	34.88	186914
2020-08-04	34.44	36.04	34.44	35.73	170241
2020-08-05	36.00	37.54	35.96	37.45	165090
2020-08-06	37.24	37.65	36.80	37.38	176429
2020-08-07	37.21	38.87	36.82	38.77	144426
2020-08-10	38.56	41.94	38.56	41.08	298253
2020-08-11	41.50	43.14	41.16	41.28	347583
2020-08-12	42.23	42.27	41.14	41.43	133030
2020-08-13	41.04	41.85	40.96	41.32	186917
2020-08-14	40.89	42.26	40.52	41.49	85772
2020-08-17	41.48	41.94	41.25	41.60	79221
2020-08-18	41.56	41.67	40.26	40.40	120164
2020-08-19	40.24	41.17	39.64	41.01	133858
2020-08-20	40.02	41.09	39.69	40.78	99748
2020-08-21	40.19	41.00	40.10	40.37	109664
2020-08-24	41.31	42.23	40.48	41.13	110369
2020-08-25	41.30	41.66	40.23	41.00	90237
2020-08-26	40.83	41.50	40.23	40.82	136855
2020-08-27	41.28	41.81	40.38	41.38	131748
2020-08-28	41.75	42.39	41.44	42.17	116455
2020-08-31	41.91	41.99	40.84	40.95	170677
2020-09-01	40.70	42.57	40.14	42.57	138590
2020-09-02	42.33	43.61	41.85	43.60	158445
2020-09-03	43.57	43.92	41.10	41.34	160418
2020-09-04	42.26	42.60	40.70	42.26	128136
2020-09-08	41.49	41.49	39.70	39.75	155063
2020-09-09	40.24	41.04	39.73	40.77	110763
2020-09-10	41.27	41.77	40.12	40.30	104642
2020-09-11	40.60	40.82	40.04	40.41	86935
2020-09-14	40.84	41.22	39.84	40.64	122273
2020-09-15	41.16	41.74	40.63	40.80	121384
2020-09-16	41.23	42.61	40.70	41.84	128545
2020-09-17	40.87	42.45	40.50	42.00	115463
2020-09-18	42.49	42.63	40.11	41.00	300642
2020-09-21	39.56	39.59	35.79	36.78	236777
2020-09-22	37.13	37.76	36.28	37.14	161502
2020-09-23	37.00	37.95	35.54	35.58	157975
2020-09-24	35.59	36.37	34.95	35.92	134144
2020-09-25	35.44	36.84	35.44	36.56	102736
2020-09-28	37.84	40.03	37.70	39.13	125971
2020-09-29	39.28	39.60	38.14	38.91	105363
2020-09-30	39.03	40.95	39.03	39.61	169713
2020-10-01	39.93	40.45	39.33	40.38	114172
2020-10-02	39.00	42.31	39.00	42.08	138948
2020-10-05	42.99	45.64	42.32	45.00	211731
2020-10-06	45.00	45.87	43.80	44.00	173999
2020-10-07	45.28	45.81	44.49	45.55	137075
2020-10-08	46.20	46.34	45.19	46.12	94028
2020-10-09	46.99	46.99	45.54	45.90	78722
2020-10-12	46.10	46.31	45.11	45.70	70381
2020-10-13	45.00	45.33	43.58	44.21	110759
2020-10-14	44.05	45.92	43.27	44.79	371074
2020-10-15	44.06	45.37	43.87	45.17	138041
2020-10-16	45.34	47.09	45.12	46.17	155104
2020-10-19	47.00	47.05	45.06	45.21	139171
2020-10-20	45.66	46.39	44.98	45.61	159320
2020-10-21	45.48	46.64	45.01	45.63	222404
2020-10-22	45.86	47.77	44.19	44.83	250160
2020-10-23	45.58	47.21	44.54	46.70	190000
2020-10-26	45.60	45.60	43.25	44.54	223262
2020-10-27	44.27	44.53	43.22	43.80	257612
2020-10-28	42.07	43.40	41.70	42.95	163175
2020-10-29	42.82	44.44	42.32	43.97	167523
2020-10-30	43.81	44.83	43.36	44.36	166606
2020-11-02	45.22	47.74	45.22	46.48	322378
2020-11-03	48.00	48.53	46.84	47.83	144220
2020-11-04	45.91	46.18	43.00	44.10	279184
2020-11-05	44.91	48.56	44.91	47.54	161625
2020-11-06	47.31	47.88	46.47	46.83	91496
2020-11-09	51.54	52.08	48.18	48.47	190929
2020-11-10	49.27	53.97	49.11	53.88	281470
2020-11-11	53.88	53.95	51.84	53.81	159381
2020-11-12	52.78	53.21	50.06	50.70	330602
2020-11-13	51.24	51.93	50.28	51.35	146225
2020-11-16	52.80	56.50	52.80	56.34	164549
2020-11-17	55.43	57.45	54.53	57.22	147420
2020-11-18	57.34	59.15	56.62	56.88	181794
2020-11-19	56.31	59.00	55.25	57.85	171963
2020-11-20	57.63	58.50	56.77	57.27	141160
2020-11-23	58.25	60.83	57.14	60.34	195084
2020-11-24	62.00	64.22	60.54	63.16	205911
2020-11-25	62.17	62.69	59.85	60.59	169985
2020-11-27	60.07	61.72	58.35	59.70	97224
2020-11-30	59.54	59.54	55.51	57.28	264058
2020-12-01	59.31	61.00	58.88	60.45	194661
2020-12-02	59.73	61.95	58.81	60.34	344054
2020-12-03	60.80	62.58	60.35	60.99	126280
2020-12-04	61.54	64.28	61.26	63.44	196294
2020-12-07	63.00	63.33	61.40	63.16	116627
2020-12-08	62.53	64.70	62.53	64.15	150108
2020-12-09	65.73	67.13	64.83	65.11	292903
2020-12-10	64.84	65.02	63.01	63.67	129584
2020-12-11	62.35	64.01	61.99	63.72	117967
2020-12-14	64.78	64.78	62.05	62.15	92759
2020-12-15	63.13	64.29	62.17	63.31	123401
2020-12-16	63.43	63.58	60.71	61.33	146934
2020-12-17	61.59	62.44	60.40	61.45	134732
2020-12-18	61.68	62.46	60.65	61.39	307989
2020-12-21	60.32	62.24	59.34	62.10	125070
2020-12-22	62.26	64.11	61.73	63.96	124195
2020-12-23	64.36	66.19	64.25	65.72	162492
2020-12-24	65.72	66.84	65.23	66.56	53886
2020-12-28	66.82	67.32	66.26	66.76	190621
2020-12-29	66.76	67.04	63.70	64.43	153727
2020-12-30	63.87	66.36	63.87	65.86	105939
2020-12-31	65.83	67.26	64.88	66.41	139461
2021-01-04	67.16	67.16	62.44	63.36	152155
2021-01-05	63.36	66.20	63.36	65.87	206370
2021-01-06	67.87	71.67	67.87	70.24	231733
2021-01-07	70.73	71.26	69.12	70.61	117872
2021-01-08	71.22	71.22	66.68	68.25	130615
2021-01-11	66.67	69.66	66.67	69.50	86953
2021-01-12	69.50	71.84	69.02	71.61	115813
2021-01-13	71.15	71.44	67.95	68.39	142072
2021-01-14	69.69	70.78	68.42	69.93	146517
2021-01-15	68.89	69.21	66.36	67.81	134781
2021-01-19	69.20	69.69	67.99	69.28	146305
2021-01-20	69.50	70.99	69.04	70.61	135450
2021-01-21	70.84	71.12	69.53	70.68	176938
2021-01-22	69.46	72.22	68.83	72.09	156296
2021-01-25	71.22	72.96	68.90	69.77	132266
2021-01-26	70.69	70.69	67.59	67.70	99121
2021-01-27	65.34	65.60	61.19	64.06	182951
2021-01-28	65.23	67.98	65.19	66.63	153615
2021-01-29	66.55	66.55	63.24	63.98	169494
2021-02-01	64.88	67.03	64.32	66.79	108027
2021-02-02	68.39	68.39	65.75	67.09	97838
2021-02-03	66.88	67.00	65.52	66.92	72491
2021-02-04	66.77	68.96	66.31	68.93	92777
2021-02-05	70.00	70.26	68.66	69.62	72091
2021-02-08	70.00	71.38	69.22	71.35	79467
2021-02-09	70.71	71.54	68.83	71.51	139003
2021-02-10	71.89	72.71	70.71	72.05	157101
2021-02-11	72.48	73.61	71.66	73.51	184984
2021-02-12	73.40	75.29	72.82	74.88	105670
2021-02-16	75.50	76.20	72.96	73.16	153973
2021-02-17	72.60	73.72	70.07	73.00	193306
2021-02-18	73.13	73.78	66.40	72.65	261013
2021-02-19	74.41	78.67	73.43	78.56	245498
2021-02-22	77.39	81.94	77.21	81.37	435448
2021-02-23	81.35	84.77	79.44	84.74	253698
2021-02-24	86.27	89.42	86.23	89.17	377168
2021-02-25	89.10	89.83	86.01	88.00	399555
2021-02-26	88.68	89.15	84.71	87.76	222591
2021-03-01	88.78	90.84	87.54	90.00	316652
2021-03-02	89.50	91.24	88.44	89.40	322249
2021-03-03	89.39	91.15	88.66	89.11	184486
2021-03-04	88.54	89.24	81.67	85.20	216308
2021-03-05	87.35	88.99	84.03	88.24	195230
2021-03-08	88.75	90.28	87.30	88.91	135320
2021-03-09	89.00	89.72	86.46	88.00	258748
2021-03-10	85.76	91.84	85.76	91.40	476802
2021-03-11	92.00	97.98	91.25	97.58	314162
2021-03-12	98.49	101.38	97.85	99.57	606993
2021-03-15	99.19	101.94	98.71	101.54	310429
2021-03-16	102.22	103.43	99.39	102.57	469446
2021-03-17	103.48	110.03	100.55	109.60	433799
2021-03-18	108.53	109.38	99.57	100.27	502272
2021-03-19	100.36	100.80	96.03	99.61	497917
2021-03-22	99.41	99.59	95.92	98.23	274738
2021-03-23	96.04	97.93	95.63	97.11	475638
2021-03-24	99.22	100.98	94.23	94.27	264357
2021-03-25	93.15	98.07	90.91	97.85	205469
2021-03-26	99.52	99.69	97.13	99.52	225837
2021-03-29	99.15	99.80	94.06	94.60	167246
2021-03-30	94.40	99.51	94.10	98.35	158006
2021-03-31	100.27	103.22	97.08	101.33	457828
2021-04-01	102.40	102.90	99.67	102.27	199024
2021-04-05	104.29	105.50	102.43	103.06	146832
2021-04-06	102.76	104.72	98.53	99.54	286624
2021-04-07	99.50	100.21	95.75	96.06	278325
2021-04-08	97.00	97.31	93.34	96.68	312101
2021-04-09	96.16	98.45	95.72	97.95	126910
2021-04-12	98.21	100.20	97.36	99.09	120660
2021-04-13	99.10	99.10	95.34	96.72	115021
2021-04-14	97.41	99.50	96.27	97.20	143212
2021-04-15	97.77	97.77	95.21	97.01	96640
2021-04-16	98.67	99.48	97.23	97.56	162185
2021-04-19	96.72	97.50	95.41	96.68	150608
2021-04-20	96.10	96.69	90.86	92.93	216506
2021-04-21	92.26	97.06	91.76	96.27	221550
2021-04-22	97.36	99.94	95.32	96.98	614324
2021-04-23	99.27	102.17	98.36	100.24	368087
2021-04-26	101.79	108.98	100.48	108.68	333926
2021-04-27	108.39	109.83	104.51	107.85	225923
2021-04-28	107.73	109.78	107.40	108.63	216373
2021-04-29	110.00	111.39	107.60	108.85	249538
2021-04-30	106.68	108.81	105.40	105.60	250182
2021-05-03	106.67	108.34	104.41	105.27	209506
2021-05-04	103.67	106.21	101.62	106.04	157529
2021-05-05	106.93	107.13	104.74	106.79	163970
2021-05-06	107.79	110.75	106.39	110.63	181539
2021-05-07	110.17	113.08	109.25	112.75	143833
2021-05-10	112.75	114.74	110.61	110.64	136951
2021-05-11	108.25	108.49	103.54	107.74	181459
2021-05-12	106.85	107.48	101.06	101.22	225989
2021-05-13	102.05	105.22	100.40	101.63	176846
2021-05-14	103.14	107.19	103.14	106.51	114257
2021-05-17	105.76	107.14	103.17	106.44	145476
2021-05-18	106.87	108.02	104.73	108.01	381882
2021-05-19	105.06	106.06	99.35	101.47	264241
2021-05-20	101.89	103.97	100.16	103.38	144399
2021-05-21	105.00	107.28	103.94	103.94	134275
2021-05-24	105.12	107.03	103.49	105.99	103107
2021-05-25	105.99	107.77	104.71	104.89	159603
2021-05-26	105.27	108.77	104.46	107.69	189723
2021-05-27	109.16	111.79	108.73	111.55	256332
2021-05-28	111.88	115.44	110.49	115.02	353585
2021-06-01	116.54	117.26	113.24	117.25	292396
2021-06-02	116.93	116.93	110.51	111.00	418970
2021-06-03	110.10	111.40	106.95	110.33	149188
2021-06-04	111.10	113.27	110.14	113.25	271444
2021-06-07	113.28	114.62	111.79	113.02	412858
2021-06-08	113.35	114.47	111.11	112.99	167597
2021-06-09	113.36	113.36	108.53	108.89	312153
2021-06-10	110.70	110.70	102.74	103.46	338439
2021-06-11	105.25	106.19	104.01	106.05	284689
2021-06-14	106.00	108.44	105.45	107.20	257565
2021-06-15	107.75	114.25	107.68	111.39	568362
2021-06-16	110.11	112.41	108.70	108.75	438332
2021-06-17	109.16	109.35	102.48	105.91	353931
2021-06-18	104.04	105.20	102.10	102.45	409026
2021-06-21	104.28	108.38	103.26	107.93	146023
2021-06-22	108.05	109.92	105.93	109.91	212210
2021-06-23	110.54	114.81	108.84	112.22	369796
2021-06-24	113.20	116.83	112.84	116.23	273841
2021-06-25	117.25	118.59	113.27	113.40	1424061
2021-06-28	112.86	113.01	108.70	110.01	324894
2021-06-29	111.20	111.84	108.99	109.31	175533
2021-06-30	108.24	112.50	107.76	112.07	212274
2021-07-01	113.89	114.29	112.20	113.17	99650
2021-07-02	113.01	114.16	111.43	112.11	89405
2021-07-06	113.42	113.62	108.02	110.22	177217
2021-07-07	109.32	112.38	109.04	111.88	184610
2021-07-08	108.81	113.07	107.39	109.87	132195
2021-07-09	112.95	115.32	112.23	114.69	179802
2021-07-12	113.14	115.96	113.11	115.49	104325
2021-07-13	114.35	116.48	113.19	114.15	243569
2021-07-14	116.58	117.35	112.33	113.07	134448
2021-07-15	110.78	112.29	109.59	111.12	235303
2021-07-16	112.62	112.99	107.92	109.04	185074
2021-07-19	105.04	107.71	103.30	106.13	208151
2021-07-20	106.49	113.64	106.49	112.86	235514
2021-07-21	114.01	117.82	114.01	117.45	183201
2021-07-22	118.20	119.80	115.77	117.60	321517
2021-07-23	120.00	120.88	116.29	117.48	249470
2021-07-26	118.50	122.41	118.04	122.18	314671
2021-07-27	120.88	123.85	119.46	121.04	279858
2021-07-28	120.66	123.82	118.14	121.93	152285
2021-07-29	122.79	126.39	120.78	123.80	225745
2021-07-30	123.07	125.88	122.63	124.04	227796
2021-08-02	125.00	128.23	120.54	120.76	148053
2021-08-03	121.76	124.91	118.35	124.65	236918
2021-08-04	123.01	124.40	118.70	118.87	177089
2021-08-05	120.20	122.96	120.20	121.63	92209
2021-08-06	123.38	124.94	121.70	124.43	92885
2021-08-09	123.79	124.44	121.65	123.11	86230
2021-08-10	124.15	127.53	122.84	125.92	133795
2021-08-11	126.50	132.84	126.04	132.38	228133
2021-08-12	133.10	135.63	131.58	133.80	185724
2021-08-13	132.97	134.00	130.53	130.72	122796
2021-08-16	129.00	131.18	127.27	129.83	193447
2021-08-17	129.00	129.00	123.11	125.61	122161
2021-08-18	125.11	127.41	121.94	122.18	178865
2021-08-19	119.35	120.63	117.04	117.59	194081
2021-08-20	117.56	120.22	114.72	119.52	208605
2021-08-23	121.67	125.45	121.67	125.19	134932
2021-08-24	125.98	127.38	124.63	125.13	151133
2021-08-25	125.20	130.00	124.47	127.73	184185
2021-08-26	127.06	128.44	124.77	125.26	143944
2021-08-27	126.31	132.91	126.31	131.96	175912
2021-08-30	132.00	135.19	129.25	133.34	178107
2021-08-31	133.95	134.00	130.44	131.45	177876
2021-09-01	131.63	132.50	128.12	129.75	142576
2021-09-02	131.39	132.94	128.26	131.04	152783
2021-09-03	130.84	131.69	129.14	130.74	101216
2021-09-07	130.10	132.21	129.10	131.76	201520
2021-09-08	130.81	130.85	125.71	127.03	187039
2021-09-09	127.41	130.27	126.93	128.21	117181
2021-09-10	130.24	131.75	127.19	128.24	126817
2021-09-13	130.18	130.18	126.09	127.59	109938
2021-09-14	128.96	128.96	122.74	123.39	158773
2021-09-15	122.39	127.85	122.22	127.53	140272
2021-09-16	128.99	133.47	127.86	130.50	251498
2021-09-17	131.41	131.68	126.30	128.91	352089
2021-09-20	123.98	126.34	122.00	124.77	208378
2021-09-21	129.14	133.36	127.97	133.15	318707
2021-09-22	137.84	144.46	136.47	143.05	407410
2021-09-23	144.87	156.59	144.87	156.45	526328
2021-09-24	154.35	160.47	154.35	159.98	345271
2021-09-27	160.76	168.66	160.48	163.10	342270
2021-09-28	163.20	168.46	161.26	164.02	297546
2021-09-29	165.51	170.41	163.04	167.07	287884
2021-09-30	167.85	167.85	160.90	163.46	401967
2021-10-01	163.73	172.72	163.73	171.08	337279
2021-10-04	171.00	174.52	168.58	171.66	400681
2021-10-05	173.00	178.83	167.28	169.62	312563
2021-10-06	166.82	169.16	159.22	167.89	298646
2021-10-07	171.50	174.25	168.00	171.22	531685
2021-10-08	170.00	172.38	166.95	167.22	120069
2021-10-11	167.22	171.16	167.02	171.00	246494
2021-10-12	173.48	179.39	172.21	177.22	350438
2021-10-13	177.01	177.97	173.44	177.59	262103
2021-10-14	178.52	182.12	177.91	181.90	310357
2021-10-15	185.02	185.02	178.34	178.82	319212
2021-10-18	178.74	186.08	178.50	185.50	250441
2021-10-19	185.00	186.97	180.54	181.61	278234
2021-10-20	180.54	190.55	180.00	187.07	407171
2021-10-21	180.50	188.36	171.65	183.96	369912
2021-10-22	185.95	192.55	185.26	187.47	324059
2021-10-25	187.59	188.99	179.29	179.31	447403
2021-10-26	179.99	179.99	172.61	172.92	371503
2021-10-27	172.58	175.99	170.47	170.58	267680
2021-10-28	173.64	184.83	172.71	180.07	360789
2021-10-29	178.42	182.68	177.88	182.04	241186
2021-11-01	183.85	185.00	181.50	183.96	172710
2021-11-02	183.98	188.94	182.05	188.39	195544
2021-11-03	188.44	192.00	187.28	191.42	197197
2021-11-04	192.04	194.50	189.88	191.46	131865
2021-11-05	194.28	197.50	192.37	193.97	162137
2021-11-08	197.96	203.14	193.20	194.32	314973
2021-11-09	192.83	196.82	192.48	196.39	120553
2021-11-10	195.29	196.04	187.84	190.48	179758
2021-11-11	192.04	196.85	191.10	195.27	118920
2021-11-12	195.16	196.51	193.32	195.99	112150
2021-11-15	195.99	196.05	190.79	192.37	174076
2021-11-16	191.59	192.31	187.16	187.34	360665
2021-11-17	186.04	187.00	183.52	184.00	329000
2021-11-18	185.21	189.51	183.30	187.87	207426
2021-11-19	185.16	187.88	183.08	187.27	220290
2021-11-22	189.21	193.98	188.15	189.83	230221
2021-11-23	187.92	191.00	186.40	190.05	150558
2021-11-24	187.74	194.90	187.74	190.92	116291
2021-11-26	185.12	186.50	178.33	184.02	150930
2021-11-29	188.15	189.59	180.20	182.37	173486
2021-11-30	180.72	181.58	168.05	170.45	291102
2021-12-01	176.34	178.78	162.43	162.72	315227
2021-12-02	163.37	168.10	162.66	162.80	308399
2021-12-03	163.92	165.54	158.50	163.24	438349
2021-12-06	164.91	174.90	160.67	172.24	274389
2021-12-07	176.14	182.98	176.03	177.57	264996
2021-12-08	178.66	183.11	176.58	181.28	200032
2021-12-09	179.48	183.79	178.56	180.26	308158
2021-12-10	181.07	181.99	174.04	177.32	278204
2021-12-13	176.91	178.11	173.02	173.84	265652
2021-12-14	172.63	173.50	163.20	163.60	331623
2021-12-15	159.50	165.75	158.76	164.34	348764
2021-12-16	166.29	170.60	159.64	161.19	292848
2021-12-17	160.52	165.62	156.20	161.31	331916
2021-12-20	157.41	157.71	151.18	154.91	345723
2021-12-21	153.77	155.00	148.69	154.49	506355
2021-12-22	154.69	156.57	152.77	155.00	210377
2021-12-23	156.56	159.79	156.45	158.50	206067
2021-12-27	161.00	161.14	155.43	158.05	274678
2021-12-28	157.50	161.25	153.86	155.77	268754
2021-12-29	156.11	163.19	153.56	162.29	351274
2021-12-30	162.00	163.28	153.46	153.83	212729
2021-12-31	153.24	156.97	152.12	156.55	162161
2022-01-03	157.07	161.97	153.60	154.20	204221
2022-01-04	155.45	166.23	155.30	164.94	299637
2022-01-05	163.55	167.24	156.75	157.35	325728
2022-01-06	159.17	166.41	156.70	164.91	251548
2022-01-07	163.42	167.72	156.99	157.10	408743
2022-01-10	155.15	156.13	149.21	155.60	308339
2022-01-11	155.94	160.64	152.60	159.72	199328
2022-01-12	159.66	165.34	159.66	163.29	231249
2022-01-13	164.36	171.40	164.36	168.53	372118
2022-01-14	165.57	169.45	158.91	162.96	306559
2022-01-18	158.12	162.74	156.68	159.70	287071
2022-01-19	160.37	163.12	155.26	158.12	364930
2022-01-20	157.65	165.24	154.59	155.20	305382
2022-01-21	157.50	162.49	151.58	156.11	372024
2022-01-24	151.64	160.88	149.19	160.21	352999
2022-01-25	157.74	161.63	155.94	157.78	358271
2022-01-26	160.49	161.37	151.35	152.85	474184
2022-01-27	155.43	159.59	151.59	154.47	244324
2022-01-28	153.01	154.63	145.57	154.50	286378
2022-01-31	152.73	160.55	152.73	160.45	234660
2022-02-01	162.09	166.09	158.62	164.32	311971
2022-02-02	163.96	166.00	160.16	165.30	234079
2022-02-03	162.69	166.40	160.17	161.11	185978
2022-02-04	160.02	162.88	157.59	160.24	184486
2022-02-07	160.00	163.14	158.52	161.58	245599
2022-02-08	162.30	168.70	162.30	166.65	149084
2022-02-09	171.19	175.00	166.51	174.22	392619
2022-02-10	168.48	171.18	161.00	163.75	536903
2022-02-11	165.00	166.92	148.03	149.39	417521
2022-02-14	149.48	150.84	143.64	144.18	497849
2022-02-15	147.00	155.22	142.82	154.05	354730
2022-02-16	153.53	158.38	153.53	156.67	304520
2022-02-17	155.19	157.63	152.48	152.52	235041
2022-02-18	152.07	154.77	149.20	150.25	152291
2022-02-22	149.13	156.41	148.80	154.45	378099
2022-02-23	155.69	156.04	140.66	140.81	365652
2022-02-24	135.78	156.57	135.72	156.38	435914
2022-02-25	155.75	159.25	153.67	157.68	277927
2022-02-28	155.04	160.86	155.04	159.12	261649
2022-03-01	157.96	158.90	149.84	151.18	275650
2022-03-02	154.42	161.08	153.27	158.03	206054
2022-03-03	159.58	159.58	150.53	157.22	249471
2022-03-04	156.29	156.93	146.19	149.96	270774
2022-03-07	150.12	150.85	137.13	138.20	325207
2022-03-08	139.87	150.45	139.61	146.30	237843
2022-03-09	151.00	153.75	148.17	151.02	246301
2022-03-10	146.16	151.79	144.54	145.98	363278
2022-03-11	152.12	152.12	146.79	150.01	246232
2022-03-14	150.75	153.70	144.63	147.65	203557
2022-03-15	149.00	150.52	145.45	149.63	163715
2022-03-16	153.04	159.51	150.73	158.67	375902
2022-03-17	156.27	166.97	156.27	165.38	375152
2022-03-18	161.79	165.59	158.53	162.70	331579
2022-03-21	162.41	164.00	157.08	159.16	220801
2022-03-22	160.03	167.45	160.03	165.73	242822
2022-03-23	165.00	166.92	162.99	164.21	168879
2022-03-24	164.71	169.46	162.03	169.40	236972
2022-03-25	170.00	170.00	166.27	167.68	191846
2022-03-28	167.57	168.34	162.70	168.29	167377
2022-03-29	169.20	171.74	167.64	170.19	195797
2022-03-30	168.72	170.09	160.95	164.88	346354
2022-03-31	164.00	168.45	163.53	167.09	292385
2022-04-01	167.01	169.81	157.76	159.92	241541
2022-04-04	160.42	160.53	155.57	156.09	219793
2022-04-05	156.02	157.86	152.18	152.30	285574
2022-04-06	150.45	150.45	143.39	145.49	267893
2022-04-07	145.91	146.96	137.64	140.52	572172
2022-04-08	140.49	145.08	137.16	141.82	278181
2022-04-11	140.58	147.05	138.12	144.69	186524
2022-04-12	146.44	149.15	143.35	144.49	174061
2022-04-13	146.47	147.81	143.56	147.25	145009
2022-04-14	148.24	149.97	145.19	145.80	205309
2022-04-18	144.70	148.88	144.70	148.59	162168
2022-04-19	148.69	156.13	148.69	155.60	187262
2022-04-20	158.18	161.71	156.10	157.67	159467
2022-04-21	152.93	155.77	142.97	147.50	788887
2022-04-22	145.29	145.29	128.50	132.02	623104
2022-04-25	129.74	135.27	127.13	133.81	341025
2022-04-26	130.37	133.76	125.70	126.77	276371
2022-04-27	126.72	130.42	126.25	126.96	235452
2022-04-28	129.64	131.72	124.66	130.04	465177
2022-04-29	129.62	135.74	127.40	127.82	225735
2022-05-02	127.50	129.00	122.12	126.96	186202
2022-05-03	126.48	129.80	125.39	128.87	332741
2022-05-04	131.25	131.93	124.13	130.77	272166
2022-05-05	129.20	129.58	119.66	122.70	250282
2022-05-06	121.84	122.22	116.00	117.45	297946
2022-05-09	115.13	119.10	113.84	116.95	244592
2022-05-10	118.99	119.53	112.81	116.13	219689
2022-05-11	115.58	118.38	106.13	106.60	402678
2022-05-12	105.00	110.98	104.06	109.08	295407
2022-05-13	110.95	114.30	110.52	111.95	336930
2022-05-16	112.03	112.03	106.00	108.01	217076
2022-05-17	111.81	115.12	109.85	112.53	269991
2022-05-18	110.09	112.03	104.11	105.42	231153
2022-05-19	104.00	110.55	103.02	107.11	333623
2022-05-20	109.05	109.81	102.75	106.69	194020
2022-05-23	108.62	110.90	107.05	109.38	183377
2022-05-24	108.62	109.37	103.12	105.29	139396
2022-05-25	105.15	111.62	104.79	109.30	215455
2022-05-26	111.06	117.58	111.06	116.60	251287
2022-05-27	117.82	121.36	117.82	121.13	232581
2022-05-31	122.17	122.17	115.61	117.22	374469
2022-06-01	117.72	118.89	114.50	117.97	210941
2022-06-02	118.58	121.65	118.58	121.00	308647
2022-06-03	118.81	121.83	118.09	121.64	127692
2022-06-06	124.01	125.95	122.18	125.36	152170
2022-06-07	122.94	127.06	122.07	126.74	259040
2022-06-08	126.75	126.75	123.26	124.82	144621
2022-06-09	123.07	125.06	121.74	121.99	122404
2022-06-10	120.00	121.13	111.40	111.50	187634
2022-06-13	105.89	108.40	103.07	104.32	261907
2022-06-14	104.64	106.55	102.53	103.80	214581
2022-06-15	106.23	108.33	101.96	103.53	404253
2022-06-16	99.46	99.63	90.25	91.79	585851
2022-06-17	93.33	93.45	88.05	88.84	566613
2022-06-21	91.24	93.35	88.53	89.47	471270
2022-06-22	87.15	90.82	86.68	87.42	269388
2022-06-23	87.49	88.82	83.43	86.52	382637
2022-06-24	86.52	92.64	86.00	89.77	544783
2022-06-27	90.37	93.76	90.00	92.41	224037
2022-06-28	93.72	95.33	90.51	90.79	192693
2022-06-29	90.22	90.22	86.84	89.13	212770
2022-06-30	87.45	91.89	86.19	90.15	295144
2022-07-01	89.92	91.90	87.66	91.69	289714
2022-07-05	88.80	91.97	87.46	91.72	232081
2022-07-06	92.02	92.51	88.20	91.13	503157
2022-07-07	93.92	96.48	92.83	92.96	222638
2022-07-08	92.75	93.08	89.95	92.52	396150
2022-07-11	91.61	91.61	89.17	90.00	220901
2022-07-12	89.70	91.69	88.83	89.99	237329
2022-07-13	87.76	91.42	86.56	90.89	142643
2022-07-14	88.07	91.07	86.54	90.90	216604
2022-07-15	93.21	93.21	90.40	92.04	309557
2022-07-18	94.16	96.46	93.50	94.23	383115
2022-07-19	95.76	101.57	95.76	101.19	327173
2022-07-20	102.35	104.60	101.10	102.31	479436
2022-07-21	106.02	106.02	99.42	102.85	334976
2022-07-22	103.12	106.92	101.34	104.69	370162
2022-07-25	104.77	105.45	102.32	102.96	283896
2022-07-26	101.87	104.80	100.43	104.46	244662
2022-07-27	105.41	110.35	104.96	109.26	269820
2022-07-28	110.91	119.70	110.84	118.13	340567
2022-07-29	118.81	124.85	118.52	124.02	321261
2022-08-01	122.78	124.93	120.09	121.38	335730
2022-08-02	120.29	124.65	120.29	121.23	213874
2022-08-03	122.26	123.56	119.57	122.34	110808
2022-08-04	122.25	124.49	120.70	120.96	194122
2022-08-05	120.50	124.19	120.50	123.20	141114
2022-08-08	124.20	127.11	122.34	123.47	274670
2022-08-09	122.80	122.82	120.58	120.97	106751
2022-08-10	125.32	126.55	123.95	124.63	142280
2022-08-11	126.99	128.76	125.19	126.46	165765
2022-08-12	126.49	127.97	124.93	127.71	126288
2022-08-15	126.84	129.78	126.78	129.43	153970
2022-08-16	129.10	131.90	128.72	130.99	113390
2022-08-17	128.06	128.06	124.15	125.12	260221
2022-08-18	124.59	125.37	122.65	123.40	239162
2022-08-19	122.14	122.22	119.12	119.77	125833
2022-08-22	119.00	119.29	116.32	117.68	144763
2022-08-23	117.61	119.64	117.57	118.10	155175
2022-08-24	117.73	122.47	117.07	122.06	202971
2022-08-25	122.77	126.59	121.08	126.47	167394
2022-08-26	125.67	126.83	117.58	118.65	211897
2022-08-29	116.98	118.56	116.36	117.42	87786
2022-08-30	118.00	118.00	111.19	112.82	236180
2022-08-31	112.94	115.09	112.29	112.53	149203
2022-09-01	111.27	111.27	107.95	110.74	176224
2022-09-02	112.51	114.56	109.80	112.60	188145
2022-09-06	112.36	115.46	111.79	114.13	155884
2022-09-07	114.54	116.82	114.32	116.65	105039
2022-09-08	114.90	119.14	114.08	117.60	149541
2022-09-09	118.94	120.75	118.73	119.37	141825
2022-09-12	119.20	121.48	118.09	121.11	122638
2022-09-13	116.35	117.54	114.41	115.16	135277
2022-09-14	116.11	116.11	112.24	114.23	104513
2022-09-15	112.53	115.56	112.35	112.66	117097
2022-09-16	110.05	111.04	108.96	110.04	211204
2022-09-19	108.77	113.83	108.77	113.50	207787
2022-09-20	111.38	114.46	110.97	113.19	171496
2022-09-21	114.86	115.84	111.21	111.44	135522
2022-09-22	110.96	111.42	105.24	105.46	182359
2022-09-23	103.36	103.36	99.53	101.99	174356
2022-09-26	101.56	105.50	100.99	101.80	182696
2022-09-27	103.47	106.77	101.92	103.48	157124
2022-09-28	104.81	109.52	104.21	107.91	155505
2022-09-29	105.76	106.41	103.20	104.47	169732
2022-09-30	104.80	107.31	103.27	103.88	319276
2022-10-03	105.69	110.04	104.93	108.78	156687
2022-10-04	112.26	117.27	112.26	117.27	315903
2022-10-05	114.38	118.49	113.50	117.96	317969
2022-10-06	117.24	120.32	116.72	117.10	207968
2022-10-07	114.64	114.68	111.15	111.71	154945
2022-10-10	112.79	114.23	111.52	112.76	127075
2022-10-11	111.62	112.13	104.88	108.53	287337
2022-10-12	108.65	108.65	104.02	106.35	252467
2022-10-13	102.97	109.15	101.51	107.40	351361
2022-10-14	108.00	109.50	104.52	104.67	166261
2022-10-17	107.18	110.94	107.18	110.59	204980
2022-10-18	113.86	115.40	111.04	112.40	219161
2022-10-19	111.00	112.71	108.22	108.61	177838
2022-10-20	108.88	114.17	98.45	99.17	521424
2022-10-21	98.93	103.42	97.28	102.80	641074
2022-10-24	104.01	108.90	103.07	106.55	420288
2022-10-25	106.28	112.22	105.63	111.93	251269
2022-10-26	111.99	113.44	109.69	111.28	154376
2022-10-27	112.00	115.35	112.00	113.13	168032
2022-10-28	114.10	114.64	111.83	114.15	282573
2022-10-31	112.93	118.28	112.43	117.61	251779
2022-11-01	118.93	122.09	118.35	121.47	209790
2022-11-02	120.57	123.81	117.26	117.50	285616
2022-11-03	114.93	121.20	114.89	120.03	174794
2022-11-04	123.24	126.26	121.19	126.22	233841
2022-11-07	128.13	128.13	123.88	126.92	183805
2022-11-08	127.56	130.23	126.30	126.89	170263
2022-11-09	124.77	126.47	122.72	123.81	139029
2022-11-10	131.75	136.49	129.28	132.79	213314
2022-11-11	133.10	137.12	133.08	135.89	176377
2022-11-14	133.88	136.60	132.73	132.90	207328
2022-11-15	136.35	136.35	131.57	133.55	133107
2022-11-16	131.91	132.76	129.38	129.96	99514
2022-11-17	126.96	128.01	124.71	127.60	101755
2022-11-18	130.00	131.61	127.54	131.25	219611
2022-11-21	130.13	133.11	129.02	132.89	268646
2022-11-22	135.45	135.45	132.28	133.96	134553
2022-11-23	132.70	133.99	131.92	132.09	101303
2022-11-25	131.64	134.48	131.38	132.50	43573
2022-11-28	130.87	131.47	127.95	128.89	92991
2022-11-29	128.89	129.99	126.84	127.27	105294
2022-11-30	126.34	128.87	122.86	128.17	172165
2022-12-01	129.68	130.96	126.30	130.25	121019
2022-12-02	127.80	132.72	127.80	131.83	126801
2022-12-05	130.92	130.92	125.36	127.64	108125
2022-12-06	127.96	129.31	123.82	126.33	237708
2022-12-07	125.67	128.97	125.45	128.41	102229
2022-12-08	129.82	131.96	129.31	131.37	176533
2022-12-09	130.67	131.70	129.69	129.99	140046
2022-12-12	129.72	133.06	129.55	132.82	146809
2022-12-13	136.85	138.07	131.56	132.97	337963
2022-12-14	132.26	135.76	130.72	132.68	393096
2022-12-15	130.27	130.27	125.44	126.21	144637
2022-12-16	123.80	127.00	123.80	126.56	276085
2022-12-19	125.63	126.71	122.92	123.54	154943
2022-12-20	123.47	126.21	122.93	124.29	110288
2022-12-21	125.82	129.36	125.45	129.06	99416
2022-12-22	127.21	127.21	124.04	127.00	133607
2022-12-23	127.83	129.74	126.68	129.54	63310
2022-12-27	128.95	132.13	128.19	131.32	114465
2022-12-28	130.59	132.03	127.21	128.02	90583
2022-12-29	129.91	133.78	128.58	132.00	129624
2022-12-30	130.19	132.39	129.81	131.57	110986
2023-01-03	132.84	133.66	129.69	131.90	90526
2023-01-04	133.77	135.32	132.01	132.94	126066
2023-01-05	132.69	136.40	130.39	135.98	160736
2023-01-06	138.04	144.89	137.61	142.90	254489
2023-01-09	143.40	147.47	140.09	140.44	241796
2023-01-10	139.64	147.28	139.64	146.70	190396
2023-01-11	147.05	148.00	142.79	144.00	191634
2023-01-12	144.72	150.73	144.37	149.64	245272
2023-01-13	149.50	149.50	144.54	147.80	195549
2023-01-17	147.24	147.34	143.08	143.11	147100
2023-01-18	145.18	147.59	143.08	143.84	215677
2023-01-19	142.29	142.72	139.26	141.57	202677
2023-01-20	142.47	143.72	139.76	143.46	199688
2023-01-23	144.16	146.68	142.87	146.16	160353
2023-01-24	143.90	146.53	142.68	146.23	124567
2023-01-25	144.16	145.91	142.85	145.19	102733
2023-01-26	148.11	152.90	148.11	152.89	376310
2023-01-27	151.98	154.88	151.95	153.22	147599
2023-01-30	151.18	153.30	150.46	151.55	211252
2023-01-31	151.55	155.99	150.37	155.32	196039
2023-02-01	154.21	159.01	152.73	156.77	222529
2023-02-02	156.78	160.50	155.95	159.07	238158
2023-02-03	157.50	162.47	157.39	159.62	276215
2023-02-06	157.95	159.82	156.44	157.50	166858
2023-02-07	155.89	159.20	155.01	159.09	266016
2023-02-08	157.63	159.42	156.63	156.75	173072
2023-02-09	158.59	159.24	151.66	151.89	314068
2023-02-10	150.61	152.36	149.13	150.25	354588
2023-02-13	150.31	154.92	150.16	153.94	386192
2023-02-14	152.89	155.57	141.55	142.42	541162
2023-02-15	142.07	150.26	141.56	149.95	413423
2023-02-16	148.24	151.71	147.77	148.99	271762
2023-02-17	148.82	151.02	147.46	148.93	274236
2023-02-21	145.94	148.46	141.56	143.35	332655
2023-02-22	142.91	145.50	140.13	142.16	276610
2023-02-23	143.17	145.49	141.34	143.97	199433
2023-02-24	141.08	142.42	140.27	141.00	374511
2023-02-27	142.74	144.16	140.81	142.09	308869
2023-02-28	142.12	145.52	141.96	143.59	584173
2023-03-01	143.96	145.50	142.98	144.04	303738
2023-03-02	142.36	145.56	140.75	145.06	190481
2023-03-03	145.26	145.82	142.03	145.40	283148
2023-03-06	145.28	146.59	143.03	145.54	396076
2023-03-07	145.41	147.02	142.42	143.35	325401
2023-03-08	143.15	145.98	142.52	145.47	272799
2023-03-09	143.80	144.10	133.03	135.08	467957
2023-03-10	134.64	134.81	125.52	126.36	502397
2023-03-13	122.80	122.80	114.21	114.54	935819
2023-03-14	118.93	122.40	117.95	120.20	660216
2023-03-15	116.01	116.19	111.72	113.38	874066
2023-03-16	111.57	116.40	109.85	113.79	413278
2023-03-17	111.50	111.50	105.42	105.80	682408
2023-03-20	106.90	111.65	106.90	108.06	560605
2023-03-21	111.35	116.28	111.06	114.54	590377
2023-03-22	114.23	114.30	109.63	109.85	405059
2023-03-23	110.50	112.99	106.33	108.81	421959
2023-03-24	106.84	107.20	103.81	105.89	682247
2023-03-27	107.22	109.60	105.51	109.20	555924
2023-03-28	108.73	110.87	108.05	109.08	340525
2023-03-29	110.74	112.61	109.60	112.33	306443
2023-03-30	114.16	115.17	112.10	113.26	267303
2023-03-31	114.74	116.20	112.84	113.90	411183
2023-04-03	113.69	116.00	111.77	112.38	313903
2023-04-04	112.87	113.45	101.06	102.54	1420097
2023-04-05	101.54	103.07	99.45	100.67	714487
2023-04-06	100.99	102.45	99.50	102.15	552818
2023-04-10	102.02	105.35	101.30	103.48	420202
2023-04-11	104.00	106.50	104.00	105.87	332914
2023-04-12	108.25	109.15	106.81	108.21	596718
2023-04-13	108.83	111.37	107.00	110.43	459291
2023-04-14	111.15	112.89	109.31	111.22	384212
2023-04-17	112.00	113.16	111.06	112.30	260765
2023-04-18	113.05	114.74	112.17	112.41	380763
2023-04-19	111.63	111.69	108.87	110.92	441167
2023-04-20	109.02	109.51	104.84	105.51	634988
2023-04-21	103.72	103.83	99.65	103.05	478161
2023-04-24	103.32	107.77	102.50	106.00	549034
2023-04-25	104.40	104.96	102.03	102.49	378303
2023-04-26	101.89	103.00	99.83	100.87	282565
2023-04-27	99.75	100.78	98.57	99.11	553867
2023-04-28	98.50	101.07	98.02	100.02	601078
2023-05-01	100.00	101.34	99.30	100.88	316839
2023-05-02	100.00	101.04	96.08	98.91	359260
2023-05-03	98.94	102.09	98.04	99.64	493737
2023-05-04	98.50	99.42	93.97	94.33	406271
2023-05-05	97.29	101.04	96.75	100.50	446104
2023-05-08	101.95	102.99	100.97	102.00	365325
2023-05-09	100.98	102.19	100.38	101.43	492148
2023-05-10	103.63	104.60	101.27	102.49	493000
2023-05-11	100.13	100.42	98.53	99.93	210644
2023-05-12	101.03	102.15	99.15	100.19	211746
2023-05-15	100.27	104.04	99.82	102.90	592584
2023-05-16	101.28	102.03	99.41	99.42	274347
2023-05-17	101.20	105.90	101.15	105.33	376472
2023-05-18	104.90	107.74	104.30	107.33	393744
2023-05-19	108.62	108.62	104.68	105.41	340020
2023-05-22	106.27	107.28	104.52	106.68	364676
2023-05-23	106.16	108.91	104.36	105.20	372178
2023-05-24	104.50	104.87	101.31	101.57	407764
2023-05-25	101.40	104.31	101.30	103.66	245173
2023-05-26	104.11	107.17	104.09	106.17	188069
2023-05-30	106.67	107.45	104.51	104.71	296876
2023-05-31	103.67	104.86	100.53	101.42	651445
2023-06-01	101.75	104.16	99.72	103.34	243628
2023-06-02	107.01	113.87	106.25	113.59	491548
2023-06-05	113.00	111.99	108.08	113.59	326275
2023-06-06	108.00	116.48	108.00	115.57	436701
2023-06-07	117.26	123.13	116.44	121.84	657765
2023-06-08	121.50	123.17	119.16	122.33	338538
2023-06-09	122.85	122.98	119.81	120.35	265265
2023-06-12	120.01	122.30	119.39	120.00	412310
2023-06-13	120.10	124.73	120.10	123.00	400057
2023-06-14	123.15	124.78	121.32	123.64	425293
2023-06-15	122.24	128.07	122.24	127.66	412350
2023-06-16	128.51	129.35	125.70	127.09	417406
2023-06-20	126.00	130.30	124.98	129.86	282036
2023-06-21	128.79	133.52	128.78	131.60	277747
2023-06-22	130.81	131.19	126.69	126.89	229262
2023-06-23	124.58	127.28	124.06	125.43	722068
2023-06-26	124.90	130.07	124.52	126.43	200941
2023-06-27	127.57	131.59	126.46	130.38	239044
2023-06-28	130.63	133.70	130.01	132.12	285909
2023-06-29	132.79	137.46	132.79	135.89	355785
2023-06-30	137.54	138.75	135.51	136.85	267767
2023-07-03	136.00	139.58	136.00	138.07	143825
2023-07-05	136.94	138.71	135.41	136.04	275319
2023-07-06	134.63	138.39	134.16	135.65	443089
2023-07-07	136.10	141.70	135.88	139.33	275372
2023-07-10	138.68	142.38	138.17	140.13	399982
2023-07-11	141.91	144.69	140.71	144.40	242553
2023-07-12	147.28	147.95	144.37	145.31	466344
2023-07-13	146.69	147.77	143.91	146.13	308100
2023-07-14	145.80	145.80	141.06	142.63	259074
2023-07-17	140.47	143.93	139.75	142.24	215998
2023-07-18	142.01	148.25	142.01	147.83	248375
2023-07-19	146.46	149.77	143.61	144.69	371351
2023-07-20	144.97	145.31	140.62	142.32	494659
2023-07-21	139.09	139.09	132.15	133.10	736792
2023-07-24	133.27	136.07	133.23	135.79	428123
2023-07-25	128.50	132.50	127.45	132.18	526099
2023-07-26	131.06	133.99	128.15	128.41	398147
2023-07-27	129.08	130.18	126.82	129.13	495619
2023-07-28	129.76	131.68	128.03	128.62	260010
2023-07-31	129.50	134.52	129.50	133.83	300557
2023-08-01	133.60	138.69	133.60	136.03	278181
2023-08-02	133.45	135.41	132.25	132.47	273176
2023-08-03	132.20	134.67	129.81	132.69	257152
2023-08-04	133.35	134.25	131.90	132.28	183526
2023-08-07	133.17	136.13	133.17	134.94	183083
2023-08-08	132.15	133.00	129.16	132.15	201350
2023-08-09	132.88	133.78	131.23	131.59	155478
2023-08-10	132.54	134.08	129.01	130.33	141660
2023-08-11	129.92	134.80	129.40	134.79	341131
2023-08-14	133.52	135.41	132.20	134.63	247944
2023-08-15	133.57	134.25	130.00	130.61	157890
2023-08-16	130.56	132.26	125.65	125.34	294178
2023-08-17	125.65	128.64	125.65	127.40	196684
2023-08-18	125.81	129.19	125.60	128.20	179546
2023-08-21	128.68	129.97	127.00	127.30	234639
2023-08-22	127.90	128.87	122.03	122.14	350931
2023-08-23	121.27	127.18	120.69	126.24	219977
2023-08-24	123.02	127.00	123.02	123.10	173798
2023-08-25	124.76	124.76	121.68	122.83	131340
2023-08-28	123.06	127.31	122.48	125.43	145501
2023-08-29	125.72	128.94	125.43	128.53	210471
2023-08-30	128.18	130.10	128.00	128.17	138520
2023-08-31	128.56	131.80	128.00	130.14	206287
2023-09-01	131.34	134.38	130.77	133.81	145340
2023-09-05	133.60	134.19	129.18	129.43	146102
2023-09-06	129.56	132.24	127.03	128.96	115337
2023-09-07	127.15	127.90	124.34	126.20	116601
2023-09-08	126.13	128.24	125.12	127.12	167650
2023-09-11	128.63	129.79	127.91	128.02	161325
2023-09-12	127.31	129.70	126.01	126.29	137007
2023-09-13	125.96	126.89	120.87	121.68	184767
2023-09-14	123.31	125.72	123.30	124.72	182757
2023-09-15	123.81	126.27	123.27	125.94	514897
2023-09-18	125.73	126.40	122.19	122.54	181022
2023-09-19	122.80	123.34	120.77	121.11	186237
2023-09-20	122.27	125.27	119.15	119.36	160279
2023-09-21	118.22	121.90	116.17	121.04	275331
2023-09-22	121.06	122.38	118.88	120.01	211067
2023-09-25	119.01	123.00	119.01	121.79	233091
2023-09-26	120.56	122.15	119.13	119.67	168599
2023-09-27	119.43	120.87	118.76	120.50	211773
2023-09-28	120.01	123.00	118.72	120.49	137408
2023-09-29	121.61	122.50	118.51	118.94	215839
2023-10-02	118.05	118.55	113.21	114.42	229146
2023-10-03	113.63	114.51	110.31	111.37	217334
2023-10-04	110.37	111.11	106.56	108.25	283228
2023-10-05	107.28	107.99	105.09	106.24	271105
2023-10-06	106.19	110.91	106.11	109.15	165951
2023-10-09	108.50	110.28	108.23	110.06	126239
2023-10-10	110.67	113.66	110.67	112.24	173694
2023-10-11	113.09	114.18	112.19	114.00	122138
2023-10-12	113.25	114.00	109.50	110.30	122996
2023-10-13	110.54	110.97	107.48	107.77	125846
2023-10-16	109.24	111.49	109.24	110.46	194816
2023-10-17	109.46	118.06	109.46	117.14	282759
2023-10-18	115.14	115.14	110.41	110.82	259856
2023-10-19	109.98	112.00	107.97	108.19	257504
2023-10-20	108.16	108.72	106.95	107.45	273651
2023-10-23	107.48	109.48	106.66	107.21	295341
2023-10-24	103.04	106.40	100.17	105.80	487787
2023-10-25	104.07	105.47	101.34	102.31	419920
2023-10-26	102.58	107.18	102.32	106.65	343544
2023-10-27	106.69	107.74	105.19	105.47	210533
2023-10-30	107.38	108.55	105.56	107.72	167961
2023-10-31	107.58	108.10	106.05	106.79	239712
2023-11-01	106.44	108.31	105.00	106.38	269567
2023-11-02	109.28	113.79	108.51	113.70	622935
2023-11-03	118.65	124.75	118.65	124.00	450241
2023-11-06	123.48	123.78	115.78	115.86	325262
2023-11-07	114.72	117.66	114.54	117.35	232371
2023-11-08	118.02	118.74	115.92	115.96	155641
2023-11-09	117.90	118.36	114.60	114.89	174939
2023-11-10	116.36	118.99	116.26	118.23	111753
2023-11-13	117.91	120.56	117.76	118.77	178578
2023-11-14	124.40	127.60	124.40	126.45	269429
2023-11-15	127.59	130.50	125.75	126.70	194035
2023-11-16	126.24	127.35	125.03	125.92	222373
2023-11-17	128.01	128.68	126.65	126.86	152686
2023-11-20	122.20	125.29	120.91	123.99	351484
2023-11-21	123.46	124.65	121.93	124.27	399208
2023-11-22	124.92	125.25	123.40	124.52	119651
2023-11-24	124.19	125.93	123.97	124.34	65425
2023-11-27	123.04	123.81	122.03	123.10	185959
2023-11-28	122.66	123.43	119.08	119.30	192611
2023-11-29	121.00	125.53	121.00	123.11	233843
2023-11-30	124.34	124.94	122.18	123.66	214366
2023-12-01	124.63	132.69	124.63	131.32	266758
2023-12-04	128.00	129.62	126.39	126.58	242714
2023-12-05	123.94	124.29	119.74	120.20	308584
2023-12-06	121.94	125.04	120.28	120.72	195943
2023-12-07	120.90	123.31	119.98	122.03	124826
2023-12-08	122.34	125.36	120.94	124.37	227295
2023-12-11	124.47	132.25	122.84	131.88	353732
2023-12-12	131.59	131.59	127.68	127.88	188811
2023-12-13	128.33	136.67	127.12	136.06	384916
2023-12-14	140.07	150.00	140.07	147.69	492979
2023-12-15	148.62	149.42	145.52	145.73	276803
2023-12-18	146.91	147.99	144.07	146.52	228621
2023-12-19	148.45	149.98	147.46	147.68	228781
2023-12-20	146.59	149.85	144.51	144.70	228210
2023-12-21	148.02	148.31	145.91	148.21	86384
2023-12-22	147.68	149.38	146.35	147.61	126838
2023-12-26	148.29	151.86	147.33	151.25	113692
2023-12-27	151.87	153.05	149.76	151.94	135186
2023-12-28	149.64	152.19	149.23	151.62	101833
2023-12-29	151.94	152.00	148.73	148.89	155647
2024-01-02	147.53	150.52	146.59	147.85	133210
2024-01-03	144.97	145.65	141.29	143.50	155866
2024-01-04	144.00	145.69	140.85	140.93	166510
2024-01-05	138.71	141.98	137.33	138.52	155199
2024-01-08	137.90	142.06	137.06	141.93	102560
2024-01-09	138.97	140.34	137.02	139.44	109341
2024-01-10	139.01	140.45	137.37	140.37	108603
2024-01-11	140.03	140.71	138.16	140.24	133314
2024-01-12	142.95	143.19	139.54	140.43	105886
2024-01-16	137.61	140.88	137.61	140.52	120534
2024-01-17	137.67	141.20	137.67	139.55	201219
2024-01-18	141.14	142.19	139.32	142.02	146321
2024-01-19	142.35	143.43	139.01	143.26	176274
2024-01-22	144.89	147.18	144.41	146.17	136124
2024-01-23	148.75	149.64	144.85	145.06	92918
2024-01-24	147.65	147.65	141.85	142.67	102079
2024-01-25	147.10	156.59	146.44	152.15	314969
2024-01-26	152.25	154.05	150.24	151.34	132712
2024-01-29	151.71	154.20	151.71	153.65	149560
2024-01-30	151.62	154.40	151.62	152.28	102194
2024-01-31	151.77	152.34	147.22	147.49	152982
2024-02-01	149.96	152.82	147.76	152.61	127723
2024-02-02	149.53	155.18	149.35	153.90	109552
2024-02-05	150.59	150.62	146.74	149.41	104737
2024-02-06	148.76	150.10	146.54	148.07	197827
2024-02-07	149.90	151.15	146.63	149.26	244120
2024-02-08	150.01	152.50	150.00	150.41	134869
2024-02-09	150.50	152.57	148.53	151.64	148735
2024-02-12	152.05	156.35	152.05	154.68	276335
2024-02-13	142.19	144.95	135.00	141.19	432379
2024-02-14	143.19	144.36	139.88	143.52	323676
2024-02-15	144.96	151.01	143.95	150.64	263937
2024-02-16	149.13	150.50	146.88	146.71	272797
2024-02-20	143.90	147.53	143.90	147.25	181148
2024-02-21	146.42	149.32	146.06	147.70	187326
2024-02-22	148.97	150.74	148.08	149.68	190221
2024-02-23	150.61	153.83	150.00	151.77	203566
2024-02-26	151.19	153.85	150.43	151.89	154996
2024-02-27	153.26	154.71	151.77	153.01	118878
2024-02-28	151.20	155.19	151.20	154.71	166632
2024-02-29	155.00	159.74	154.58	158.68	261935
2024-03-01	158.04	163.39	157.87	163.16	251667
2024-03-04	164.21	169.00	163.40	168.81	327553
2024-03-05	166.87	169.18	165.97	168.28	337429
2024-03-06	169.48	169.57	162.88	162.89	405730
2024-03-07	164.05	166.44	159.40	159.55	305527
2024-03-08	161.25	163.06	156.25	156.49	327682
2024-03-11	154.73	157.11	152.06	155.83	159750
2024-03-12	156.42	157.99	154.30	156.90	177476
2024-03-13	155.89	158.69	155.89	158.65	201250
2024-03-14	159.10	159.19	155.44	157.12	234177
2024-03-15	156.27	160.24	156.27	157.40	217412
2024-03-18	156.89	159.71	156.57	158.06	113802
2024-03-19	157.68	161.34	157.63	160.75	170677
2024-03-20	160.00	163.96	157.76	163.55	145801
2024-03-21	165.30	170.16	164.16	167.75	174005
2024-03-22	168.93	168.99	165.16	165.52	116588
2024-03-25	165.15	166.76	164.52	165.78	102529
2024-03-26	167.10	169.24	166.45	167.71	110249
2024-03-27	169.26	170.43	167.03	170.00	188171
2024-03-28	170.24	171.00	167.51	168.30	213481
2024-04-01	169.00	169.00	165.11	166.47	173512
2024-04-02	163.81	164.45	160.77	163.00	285250
2024-04-03	163.70	167.58	163.70	165.49	175849
2024-04-04	167.82	167.82	162.51	162.83	177484
2024-04-05	162.44	165.35	160.96	165.12	169118
2024-04-08	166.37	166.96	165.27	165.67	122933
2024-04-09	167.25	168.33	164.22	167.64	114759
2024-04-10	162.15	164.07	160.00	161.73	203363
2024-04-11	162.34	163.16	159.35	163.01	215113
2024-04-12	161.20	162.93	156.90	157.85	291561
2024-04-15	158.94	160.94	156.62	158.30	288348
2024-04-16	157.05	158.90	155.05	158.23	296886
2024-04-17	158.00	158.54	152.20	152.53	230087
2024-04-18	153.84	155.35	150.44	150.77	210329
2024-04-19	149.04	152.27	148.57	150.09	254081
2024-04-22	150.93	150.93	147.05	148.40	389011
2024-04-23	156.62	157.20	150.72	153.50	323255
2024-04-24	152.32	153.77	151.62	153.76	199475
2024-04-25	153.58	155.48	148.77	153.92	250080
2024-04-26	154.20	155.86	151.79	152.27	165755
2024-04-29	152.82	153.53	152.00	152.82	138028
2024-04-30	151.50	151.50	141.55	143.03	442488
2024-05-01	143.47	148.18	142.84	144.41	430648
2024-05-02	146.76	149.08	144.18	148.56	153435
2024-05-03	151.69	152.62	146.56	146.90	209430
2024-05-06	148.84	150.39	146.93	147.86	235907
2024-05-07	147.78	150.32	147.46	147.90	154292
2024-05-08	146.00	151.79	146.00	151.61	233622
2024-05-09	152.08	155.64	150.84	155.47	177876
2024-05-10	156.64	156.80	154.31	156.49	193976
2024-05-13	157.77	159.74	156.59	158.14	231987
2024-05-14	159.38	159.97	154.56	156.27	140951
2024-05-15	158.22	160.07	157.46	159.25	126398
2024-05-16	158.24	158.25	155.20	156.03	206608
2024-05-17	156.65	157.78	154.07	155.72	153875
2024-05-20	155.61	156.89	154.15	154.70	212099
2024-05-21	154.54	154.77	152.25	154.34	233070
2024-05-22	153.69	155.40	151.88	152.28	181576
2024-05-23	152.84	152.84	147.45	149.17	222441
2024-05-24	150.09	150.36	147.18	147.70	170994
2024-05-28	148.75	148.75	140.16	140.80	456477
2024-05-29	140.30	143.92	138.00	138.85	565016
2024-05-30	139.62	142.51	139.62	140.92	241904
2024-05-31	141.83	145.28	141.24	145.07	321572
2024-06-03	147.22	147.22	134.92	137.24	243636
2024-06-04	136.25	137.99	135.42	135.95	253078
2024-06-05	136.11	138.57	135.00	137.25	422365
2024-06-06	136.51	137.68	133.81	134.28	214343
2024-06-07	132.20	135.41	132.20	132.60	289123
2024-06-10	131.94	134.19	130.88	133.01	277210
2024-06-11	131.80	134.56	130.55	130.71	261059
2024-06-12	134.99	139.15	131.40	132.17	365699
2024-06-13	131.96	133.33	130.57	132.56	264677
2024-06-14	130.50	131.07	125.73	128.30	266109
2024-06-17	127.84	130.77	126.06	130.66	176392
2024-06-18	130.20	132.53	128.85	132.06	170846
2024-06-20	131.00	133.83	131.00	133.77	194774
2024-06-21	133.65	134.67	132.65	134.19	279748
2024-06-24	134.67	137.78	134.15	137.15	245172
2024-06-25	136.47	136.80	131.42	133.09	129881
2024-06-26	131.57	132.12	129.66	132.05	183618
2024-06-27	131.96	132.00	129.28	130.82	173091
2024-06-28	132.50	134.37	130.73	133.29	479488
2024-07-01	134.07	134.07	128.51	129.24	159679
2024-07-02	129.03	131.41	128.46	131.21	134022
2024-07-03	132.41	132.70	130.43	131.01	71773
2024-07-05	129.96	130.01	126.28	126.43	110113
2024-07-08	128.11	129.03	127.52	128.74	209402
2024-07-09	127.48	127.48	124.70	125.03	164849
2024-07-10	126.03	127.42	125.50	127.39	160464
2024-07-11	130.92	135.13	130.57	132.73	228753
2024-07-12	134.76	138.57	133.73	136.52	271688
2024-07-15	137.58	143.63	137.09	143.46	287758
2024-07-16	145.38	153.54	143.96	153.31	368171
2024-07-17	151.19	154.48	150.57	151.25	323305
2024-07-18	151.25	156.43	148.08	148.11	278699
2024-07-19	148.45	149.44	144.10	144.66	527072
2024-07-22	145.77	147.14	142.94	144.27	730576
2024-07-23	143.38	153.46	139.54	153.30	531585
2024-07-24	151.83	154.20	144.99	145.88	396727
2024-07-25	146.50	158.33	146.50	155.39	572594
2024-07-26	158.25	160.68	153.70	154.24	301339
2024-07-29	154.00	156.12	152.76	153.09	165329
2024-07-30	151.90	154.18	151.50	153.11	242503
2024-07-31	154.87	159.86	152.15	155.84	371359
2024-08-01	155.87	156.90	143.19	144.10	376594
2024-08-02	138.01	138.01	133.68	134.49	266303
2024-08-05	125.57	134.97	125.11	134.51	357991
2024-08-06	134.29	139.33	133.16	135.71	322882
2024-08-07	138.32	139.62	128.31	129.00	240158
2024-08-08	131.25	133.33	128.52	132.64	193157
2024-08-09	132.08	133.23	129.98	130.33	134201
2024-08-12	130.64	131.13	128.50	130.00	146438
2024-08-13	130.84	133.69	129.20	132.37	149353
2024-08-14	133.16	133.16	130.65	132.48	188946
2024-08-15	136.67	137.75	134.90	135.15	435839
2024-08-16	134.44	136.43	134.28	135.25	146806
2024-08-19	135.68	138.91	134.91	138.52	172850
2024-08-20	138.05	138.75	135.45	136.36	115230
2024-08-21	137.88	138.67	136.63	137.62	190657
2024-08-22	137.68	140.23	137.31	137.48	236548
2024-08-23	138.11	147.11	138.11	146.38	202576
2024-08-26	147.93	148.83	146.15	146.39	196309
2024-08-27	145.73	145.73	143.27	143.88	215859
2024-08-28	142.50	142.90	140.05	140.49	301640
2024-08-29	142.51	145.23	139.67	143.98	155295
2024-08-30	144.88	146.40	142.67	146.37	122218
2024-09-03	143.84	145.03	137.65	137.97	249713
2024-09-04	136.46	138.29	135.96	137.37	162748
2024-09-05	138.30	138.30	132.17	134.88	201883
2024-09-06	134.88	135.99	132.05	132.07	197801
2024-09-09	133.23	134.43	131.85	132.19	173712
2024-09-10	133.19	134.81	131.64	134.43	163455
2024-09-11	132.92	134.16	128.23	133.75	172654
2024-09-12	134.08	135.20	131.80	133.78	136985
2024-09-13	136.17	140.30	135.05	138.77	182761
2024-09-16	139.96	143.64	139.84	143.18	169331
2024-09-17	145.28	152.96	144.38	152.67	378496
2024-09-18	152.67	158.71	150.33	151.50	329751
2024-09-19	156.98	158.31	152.81	157.02	197557
2024-09-20	155.81	157.22	153.16	155.37	313351
2024-09-23	155.92	158.47	154.93	156.29	162266
2024-09-24	157.28	159.31	155.53	158.41	177548
2024-09-25	159.25	160.07	156.80	157.07	158713
2024-09-26	160.50	160.61	155.28	156.63	189955
2024-09-27	158.40	161.87	157.85	159.53	171158
2024-09-30	158.37	160.25	157.22	159.43	180783
2024-10-01	159.25	161.00	157.00	159.82	174970
2024-10-02	157.03	159.06	156.83	156.92	264759
2024-10-03	156.15	157.49	154.40	155.05	183648
2024-10-04	159.52	160.16	156.66	160.01	185953
2024-10-07	158.49	161.90	157.41	161.18	169710
2024-10-08	162.00	163.00	161.10	162.00	276511
2024-10-09	160.94	164.58	160.46	163.69	255008
2024-10-10	160.94	165.49	160.56	163.72	286934
2024-10-11	164.66	167.60	163.97	166.10	208303
2024-10-14	165.58	170.60	165.58	169.42	214229
2024-10-15	167.93	171.61	167.66	168.02	261121
2024-10-16	170.47	178.93	169.91	173.95	560965
2024-10-17	173.80	173.80	171.46	173.08	309979
2024-10-18	173.00	173.41	169.48	172.04	452215
2024-10-21	172.16	172.56	167.49	169.07	402635
2024-10-22	174.10	202.30	173.00	198.60	1267050
2024-10-23	201.00	210.93	199.18	209.56	1253243
2024-10-24	208.97	214.16	204.37	209.23	539994
2024-10-25	210.20	211.63	206.35	209.47	423225
2024-10-28	210.00	214.62	209.75	214.60	352547
2024-10-29	212.45	214.50	209.13	210.86	429891
2024-10-30	210.50	213.70	208.54	210.35	345154
2024-10-31	211.47	212.73	209.07	209.14	236628
2024-11-01	211.48	212.59	207.37	210.17	370951
2024-11-04	208.67	214.25	206.71	207.00	430803
2024-11-05	207.17	215.34	207.17	215.05	365130
2024-11-06	233.97	246.88	230.87	239.28	1094813
2024-11-07	236.97	236.97	230.23	233.09	406412
2024-11-08	233.24	235.71	231.49	233.43	201744
2024-11-11	237.00	237.70	227.00	227.59	503190
2024-11-12	227.96	231.00	223.90	224.48	318701
2024-11-13	225.30	227.80	219.56	222.17	362438
2024-11-14	224.08	224.08	217.16	217.54	374280
2024-11-15	219.57	221.84	215.84	217.67	353116
2024-11-18	217.95	220.60	216.02	217.49	183179
2024-11-19	215.00	219.07	214.00	215.55	265871
2024-11-20	215.95	216.40	211.74	213.45	257976
2024-11-21	214.13	218.14	212.92	217.76	259019
2024-11-22	218.55	223.08	217.31	222.92	271548
2024-11-25	225.15	230.00	225.15	228.78	420625
2024-11-26	226.11	231.30	223.01	231.00	233153
2024-11-27	233.53	233.80	226.81	229.75	183127
2024-11-29	233.44	233.46	231.35	232.00	153662
2024-12-02	232.69	236.39	229.03	230.13	294432
2024-12-03	230.80	232.10	225.34	228.69	228081
2024-12-04	228.10	230.09	224.85	229.29	169397
2024-12-05	228.30	232.23	224.45	228.62	285063
2024-12-06	231.73	232.74	226.35	230.14	152458
2024-12-09	231.51	235.40	225.29	229.07	233666
2024-12-10	222.43	222.43	210.56	212.55	318937
2024-12-11	216.86	217.09	207.80	210.35	551151
2024-12-12	211.12	213.27	206.69	208.63	318584
2024-12-13	207.87	212.67	206.95	207.15	304519
2024-12-16	208.47	209.63	198.17	199.00	699158
2024-12-17	197.99	198.65	194.47	195.00	365205
2024-12-18	196.85	196.85	183.87	186.03	573582
2024-12-19	188.39	190.02	182.16	183.70	428588
2024-12-20	181.25	191.20	181.25	187.33	540927
2024-12-23	185.97	190.44	184.50	189.26	243400
2024-12-24	190.00	191.90	188.30	191.45	87086
2024-12-26	190.22	193.44	189.48	192.52	94503
2024-12-27	191.35	192.63	187.28	189.62	159292
2024-12-30	188.11	189.92	185.00	189.14	171021
2024-12-31	189.96	191.02	188.34	189.33	236723
2025-01-02	192.20	192.27	184.16	186.02	225880
2025-01-03	186.63	188.86	184.71	188.42	202120
2025-01-06	189.75	190.72	184.65	185.46	264203
2025-01-07	186.64	189.38	183.30	185.29	334960
2025-01-08	183.21	184.05	179.73	181.92	328079
2025-01-10	178.29	180.69	176.87	178.95	292792
2025-01-13	178.30	183.48	177.69	183.48	349248
2025-01-14	194.28	201.15	190.34	201.15	581663
2025-01-15	207.30	207.60	198.99	200.97	268338
2025-01-16	200.33	203.66	199.54	203.23	222362
2025-01-17	205.77	206.28	203.23	205.83	300076

Explore More About HRI

Coins representing dividend payouts and trends

HRI Dividend History

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

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

HRI Stock Split History

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

Graph showing historical stock prices and market trends

HRI Historical Prices

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

Web Analytics