Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
IPG Photonics Corp (IPGP) Historical Prices: Free Download & Interactive Data Table 2025

IPGP Historical Prices

Summary

Key Stock Metrics

48.59

(April 9, 2025)

52-Week Low

88.50

(October 29, 2024)

52-Week High

264.11

(January 16, 2018)

All-Time High

80.45

(September 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-12-13	25.00	26.06	21.61	25.60	10775404
2006-12-14	25.66	26.00	24.51	25.15	1001569
2006-12-15	25.24	26.00	24.11	24.60	1012686
2006-12-18	24.40	25.00	23.60	23.79	734405
2006-12-19	23.58	23.99	22.50	23.10	1297839
2006-12-20	23.20	25.47	23.05	25.00	496645
2006-12-21	25.16	25.65	24.00	24.60	276968
2006-12-22	24.59	25.00	23.71	24.02	222209
2006-12-26	23.92	24.38	23.90	24.21	109465
2006-12-27	24.25	24.25	23.91	24.08	91013
2006-12-28	23.90	24.12	23.51	24.00	62069
2006-12-29	24.35	24.35	23.86	24.00	68846
2007-01-03	23.83	24.29	23.70	24.09	193398
2007-01-04	23.85	24.22	23.85	24.09	253312
2007-01-05	23.91	25.24	23.82	24.82	192191
2007-01-08	24.88	25.00	24.09	24.66	82297
2007-01-09	24.49	25.75	24.19	25.70	119112
2007-01-10	25.50	27.96	25.43	27.24	257307
2007-01-11	27.50	27.50	26.54	26.80	188703
2007-01-12	26.83	26.83	26.33	26.33	129073
2007-01-16	26.27	26.40	23.57	25.12	600315
2007-01-17	25.15	26.16	24.58	26.02	118719
2007-01-18	25.95	25.95	24.81	25.13	63880
2007-01-19	24.95	25.37	24.95	25.09	81268
2007-01-22	26.00	26.38	25.18	25.79	182785
2007-01-23	26.06	26.10	25.35	25.37	88548
2007-01-24	26.00	26.00	24.90	25.75	134893
2007-01-25	25.90	25.90	25.17	25.40	31524
2007-01-26	25.59	26.50	25.00	26.42	88781
2007-01-29	26.55	27.20	26.50	27.04	95492
2007-01-30	27.75	28.00	27.04	27.47	103879
2007-01-31	27.33	27.37	26.32	26.41	154737
2007-02-01	27.00	27.00	25.49	26.04	62121
2007-02-02	25.85	26.98	25.78	26.41	36980
2007-02-05	26.40	26.50	25.42	26.09	80646
2007-02-06	26.09	26.10	25.75	25.88	47809
2007-02-07	26.16	26.55	25.88	26.30	61070
2007-02-08	26.46	26.46	26.01	26.30	39774
2007-02-09	26.14	26.69	25.91	26.19	72555
2007-02-12	26.29	26.29	25.34	25.60	110343
2007-02-13	25.44	25.82	25.00	25.06	108621
2007-02-14	25.00	25.50	25.00	25.04	35483
2007-02-15	25.01	25.25	24.13	24.18	166641
2007-02-16	24.23	25.00	24.10	24.75	29307
2007-02-20	25.06	25.68	24.58	25.37	137739
2007-02-21	25.12	25.85	25.00	25.21	62452
2007-02-22	25.02	25.28	24.84	25.00	73187
2007-02-23	25.00	25.00	24.45	24.52	71144
2007-02-26	24.75	24.75	22.62	24.00	275254
2007-02-27	23.25	23.56	22.89	23.05	323136
2007-02-28	22.87	23.48	22.87	23.19	141552
2007-03-01	23.05	23.25	22.01	22.46	193473
2007-03-02	22.40	24.25	22.11	23.82	159157
2007-03-05	23.24	23.99	22.82	23.23	152725
2007-03-06	22.46	22.60	19.51	21.45	1111797
2007-03-07	21.20	21.40	19.60	20.38	637391
2007-03-08	19.64	20.35	19.64	20.30	312940
2007-03-09	19.98	20.30	19.37	19.90	220103
2007-03-12	19.79	20.10	19.50	19.87	80131
2007-03-13	19.80	20.10	19.65	19.80	119584
2007-03-14	19.80	20.00	18.89	19.09	265286
2007-03-15	18.94	19.22	17.92	18.02	482184
2007-03-16	18.00	18.33	17.78	18.23	304110
2007-03-19	18.03	18.85	18.03	18.69	231386
2007-03-20	18.52	19.07	18.25	19.00	186868
2007-03-21	19.10	19.20	18.86	19.05	216027
2007-03-22	19.19	19.58	18.95	19.41	160356
2007-03-23	19.49	20.43	19.34	19.94	116180
2007-03-26	20.00	20.40	20.00	20.02	100814
2007-03-27	20.05	20.40	19.95	20.02	80616
2007-03-28	20.35	20.35	19.70	19.82	59373
2007-03-29	19.68	20.13	19.35	19.38	48182
2007-03-30	19.31	21.50	19.17	19.20	958683
2007-04-02	19.20	19.56	18.57	18.89	193724
2007-04-03	19.07	19.19	18.74	19.00	210479
2007-04-04	19.15	19.15	18.66	18.88	64766
2007-04-05	18.76	18.96	18.56	18.64	61422
2007-04-09	18.75	19.22	18.43	19.00	123750
2007-04-10	19.01	19.37	19.01	19.22	77813
2007-04-11	19.16	19.38	19.15	19.37	92333
2007-04-12	19.30	19.50	19.19	19.40	90336
2007-04-13	19.52	19.91	19.31	19.82	64589
2007-04-16	20.00	20.68	19.72	20.53	52395
2007-04-17	20.65	21.15	20.65	21.12	118565
2007-04-18	21.47	21.71	20.70	20.73	49032
2007-04-19	21.39	21.39	19.93	20.04	161088
2007-04-20	20.45	20.45	19.60	19.75	137204
2007-04-23	19.88	20.09	19.16	19.25	194990
2007-04-24	19.59	19.86	19.25	19.63	78388
2007-04-25	19.89	19.90	19.26	19.42	65524
2007-04-26	19.45	19.46	17.90	18.17	367370
2007-04-27	18.40	18.50	18.08	18.17	128862
2007-04-30	18.17	18.29	18.01	18.19	117444
2007-05-01	18.20	18.43	17.67	17.79	88285
2007-05-02	17.90	18.10	17.69	17.99	75094
2007-05-03	18.09	18.46	17.80	18.45	113464
2007-05-04	18.53	19.75	18.45	19.64	191843
2007-05-07	19.85	19.85	18.80	18.88	418630
2007-05-08	20.49	20.49	19.00	19.53	265221
2007-05-09	19.41	20.57	19.37	20.06	121119
2007-05-10	20.01	20.01	19.24	19.30	138303
2007-05-11	19.16	19.99	19.15	19.99	81336
2007-05-14	20.09	20.09	19.73	20.03	84289
2007-05-15	20.06	20.48	20.03	20.17	127933
2007-05-16	20.40	20.67	19.93	20.27	82074
2007-05-17	20.35	20.44	19.82	19.95	70445
2007-05-18	20.00	20.31	19.57	20.29	55687
2007-05-21	20.42	20.85	19.86	20.73	57764
2007-05-22	20.75	21.19	20.75	21.04	121746
2007-05-23	21.12	21.78	21.12	21.61	181831
2007-05-24	21.79	21.85	21.07	21.29	122546
2007-05-25	21.44	21.88	20.27	20.35	186196
2007-05-29	20.38	21.20	19.94	20.21	188554
2007-05-30	20.01	20.79	19.99	20.69	194395
2007-05-31	20.88	22.43	20.25	22.43	370259
2007-06-01	22.76	23.44	22.41	22.98	288697
2007-06-04	22.90	23.47	22.65	23.44	128570
2007-06-05	23.19	23.94	22.31	23.09	132184
2007-06-06	22.86	22.86	21.65	22.56	101077
2007-06-07	22.72	23.00	22.21	22.36	384158
2007-06-08	22.18	22.31	21.34	21.51	140122
2007-06-11	21.24	21.43	20.26	20.49	287350
2007-06-12	20.10	21.00	19.96	20.32	202745
2007-06-13	20.29	20.95	20.29	20.76	52411
2007-06-14	20.55	20.97	20.29	20.96	81933
2007-06-15	21.02	21.20	20.61	21.05	277851
2007-06-18	21.23	21.23	21.00	21.19	128758
2007-06-19	21.14	21.23	20.87	21.11	88937
2007-06-20	21.20	21.45	21.13	21.30	148572
2007-06-21	21.16	21.37	21.01	21.37	81194
2007-06-22	21.28	21.39	20.85	21.25	495896
2007-06-25	21.25	21.57	20.61	20.78	190027
2007-06-26	20.92	20.92	20.08	20.43	155100
2007-06-27	20.25	20.55	20.10	20.32	252521
2007-06-28	20.35	20.35	20.07	20.26	144413
2007-06-29	20.15	20.30	19.88	19.95	92015
2007-07-02	20.04	20.07	19.20	19.40	246855
2007-07-03	19.37	19.47	18.92	19.23	42160
2007-07-05	19.11	19.13	18.75	18.89	45631
2007-07-06	18.84	19.42	18.75	19.34	104971
2007-07-09	19.31	19.54	19.23	19.31	204424
2007-07-10	19.27	19.50	18.95	19.36	66560
2007-07-11	19.31	19.48	19.15	19.43	152127
2007-07-12	19.50	20.10	19.29	20.00	259134
2007-07-13	19.99	20.07	19.69	19.99	207229
2007-07-16	19.99	20.25	19.87	20.03	186082
2007-07-17	20.00	20.41	19.98	20.33	145852
2007-07-18	20.17	20.40	19.99	20.02	258358
2007-07-19	20.20	20.29	19.99	20.04	131278
2007-07-20	20.00	20.41	19.95	19.99	198399
2007-07-23	20.04	20.20	19.81	20.00	82606
2007-07-24	19.85	19.90	19.39	19.41	109188
2007-07-25	19.47	19.61	19.27	19.40	95463
2007-07-26	19.20	19.60	19.01	19.57	114030
2007-07-27	19.41	19.46	18.94	19.12	95870
2007-07-30	19.13	19.45	19.00	19.26	70278
2007-07-31	19.44	19.48	19.13	19.17	74221
2007-08-01	19.06	19.27	18.26	19.09	157450
2007-08-02	19.12	20.08	18.85	19.92	231821
2007-08-03	19.70	19.70	18.95	19.10	133286
2007-08-06	19.00	19.76	18.35	19.33	196064
2007-08-07	17.10	19.00	16.53	18.03	471574
2007-08-08	19.25	20.22	18.25	18.29	428309
2007-08-09	18.00	19.50	18.00	19.44	184444
2007-08-10	19.14	19.65	18.85	19.08	180879
2007-08-13	19.39	19.39	18.11	18.39	110709
2007-08-14	18.41	18.44	17.92	18.29	153496
2007-08-15	18.18	18.34	18.00	18.09	74750
2007-08-16	18.12	18.28	17.27	17.68	242627
2007-08-17	18.21	18.90	17.67	18.84	137894
2007-08-20	18.87	19.11	18.66	19.05	67141
2007-08-21	19.15	19.15	18.55	18.64	52947
2007-08-22	18.87	18.87	18.46	18.64	36889
2007-08-23	18.69	19.38	18.51	19.03	226473
2007-08-24	18.99	19.02	18.60	18.93	81301
2007-08-27	18.91	19.40	18.83	19.12	130181
2007-08-28	18.77	18.80	18.24	18.26	48598
2007-08-29	18.37	18.75	18.13	18.65	34352
2007-08-30	18.40	19.01	18.40	18.76	33855
2007-08-31	18.98	18.99	18.39	18.47	44204
2007-09-04	18.44	18.99	18.44	18.90	63071
2007-09-05	18.80	18.92	18.64	18.69	146720
2007-09-06	18.70	18.72	18.44	18.48	82263
2007-09-07	18.33	18.58	17.80	17.83	91188
2007-09-10	17.99	18.00	17.62	17.82	45349
2007-09-11	17.89	18.45	17.81	18.42	68640
2007-09-12	18.28	18.45	17.90	18.42	54328
2007-09-13	18.48	19.28	18.36	19.01	168309
2007-09-14	18.93	18.98	18.51	18.96	31795
2007-09-17	18.88	18.93	18.13	18.59	89998
2007-09-18	18.62	19.25	18.62	19.25	192027
2007-09-19	19.26	19.50	18.99	19.22	87021
2007-09-20	19.25	19.42	18.89	18.96	63923
2007-09-21	19.00	19.05	18.91	19.00	145450
2007-09-24	19.00	19.00	18.23	18.91	177390
2007-09-25	18.80	19.19	18.60	19.13	110404
2007-09-26	19.22	19.89	19.19	19.59	256276
2007-09-27	19.72	19.89	19.51	19.75	73717
2007-09-28	19.90	19.95	19.60	19.66	79937
2007-10-01	19.72	19.72	19.11	19.36	115714
2007-10-02	19.46	19.51	19.30	19.46	81439
2007-10-03	19.39	19.45	19.27	19.42	66701
2007-10-04	19.45	19.45	19.33	19.39	44956
2007-10-05	19.45	19.56	19.28	19.44	97086
2007-10-08	19.49	19.50	19.30	19.40	86171
2007-10-09	19.49	19.62	19.37	19.50	141167
2007-10-10	19.55	19.62	19.35	19.62	95886
2007-10-11	19.80	20.16	19.50	19.97	347346
2007-10-12	20.00	20.45	19.85	20.45	220508
2007-10-15	20.50	21.12	20.21	21.07	321825
2007-10-16	21.11	22.06	21.04	21.91	376731
2007-10-17	22.08	22.34	21.92	22.06	262659
2007-10-18	22.05	22.08	21.82	22.08	269892
2007-10-19	22.05	22.05	21.40	21.44	120526
2007-10-22	21.38	21.38	20.00	20.65	181013
2007-10-23	20.88	20.88	19.96	20.62	114254
2007-10-24	20.56	20.56	20.02	20.22	126312
2007-10-25	20.20	20.39	19.17	19.46	253363
2007-10-26	19.66	19.71	19.18	19.51	99186
2007-10-29	19.65	19.91	19.49	19.83	91717
2007-10-30	19.83	19.85	19.34	19.35	132815
2007-10-31	19.45	19.49	18.79	19.04	154789
2007-11-01	19.25	19.29	18.29	18.29	148260
2007-11-02	18.45	19.96	18.28	19.05	196265
2007-11-05	18.98	19.29	18.70	18.95	113438
2007-11-06	21.50	21.50	19.72	20.01	584200
2007-11-07	20.01	20.63	19.32	20.36	230155
2007-11-08	20.35	21.00	20.20	20.80	204472
2007-11-09	20.87	21.50	20.62	21.24	349975
2007-11-12	21.16	21.26	20.26	20.94	206209
2007-11-13	20.95	21.10	20.31	20.44	179962
2007-11-14	20.65	20.65	19.89	20.12	131932
2007-11-15	20.13	20.21	19.63	19.79	80444
2007-11-16	19.86	19.86	19.38	19.42	102414
2007-11-19	19.40	19.57	18.88	19.37	122943
2007-11-20	19.38	19.71	19.25	19.56	106426
2007-11-21	19.48	20.24	18.90	19.86	199749
2007-11-23	19.88	20.01	19.33	19.79	108018
2007-11-26	19.78	20.06	19.71	20.00	240573
2007-11-27	20.00	20.15	19.75	20.10	145417
2007-11-28	20.33	20.64	20.31	20.50	129550
2007-11-29	20.50	20.50	19.99	20.08	135628
2007-11-30	20.28	21.05	20.08	20.35	239150
2007-12-03	20.75	20.75	20.14	20.30	208114
2007-12-04	20.31	20.34	20.01	20.01	163585
2007-12-05	20.25	20.48	20.00	20.30	165135
2007-12-06	20.36	20.48	20.01	20.47	143480
2007-12-07	20.48	20.49	20.31	20.47	117272
2007-12-10	20.44	20.44	19.90	20.05	367094
2007-12-11	20.10	20.49	19.75	19.75	205327
2007-12-12	20.09	20.23	19.81	20.02	160431
2007-12-13	19.87	20.02	19.67	20.02	126666
2007-12-14	19.85	20.38	19.67	19.73	124854
2007-12-17	19.73	19.73	18.43	18.63	221889
2007-12-18	18.71	19.00	18.45	18.97	111989
2007-12-19	19.03	19.17	18.54	18.97	96799
2007-12-20	19.20	19.37	18.80	19.35	172704
2007-12-21	19.61	20.77	19.48	20.75	328770
2007-12-24	20.69	20.71	20.02	20.22	93011
2007-12-26	19.98	20.63	19.98	20.63	120737
2007-12-27	20.63	20.66	20.29	20.34	105002
2007-12-28	20.38	20.59	20.28	20.28	64533
2007-12-31	20.17	20.33	19.98	19.99	59800
2008-01-02	20.00	20.28	19.28	19.60	318967
2008-01-03	19.48	19.75	19.38	19.66	142119
2008-01-04	19.51	19.90	19.20	19.69	206602
2008-01-07	19.74	19.78	18.96	19.27	220946
2008-01-08	19.37	19.37	18.76	18.78	325907
2008-01-09	18.80	19.05	18.29	19.03	224693
2008-01-10	18.85	19.41	18.58	19.20	104714
2008-01-11	19.09	19.40	18.93	18.96	383301
2008-01-14	18.99	19.30	18.60	18.98	211351
2008-01-15	18.80	18.82	18.51	18.56	140491
2008-01-16	18.55	18.71	18.20	18.24	196032
2008-01-17	18.25	18.30	17.09	17.28	190816
2008-01-18	17.27	17.66	16.88	17.06	280389
2008-01-22	16.57	17.44	16.34	16.79	213887
2008-01-23	16.43	16.93	15.48	16.19	367774
2008-01-24	16.29	18.02	16.25	17.69	579293
2008-01-25	18.45	18.50	16.82	16.96	502220
2008-01-28	17.42	18.04	17.25	17.68	204259
2008-01-29	18.18	18.45	17.33	17.35	189026
2008-01-30	17.57	17.90	17.41	17.58	152493
2008-01-31	17.50	18.16	17.40	17.90	150724
2008-02-01	18.16	18.19	17.72	18.09	114003
2008-02-04	18.33	18.48	18.05	18.14	107213
2008-02-05	17.74	17.85	17.30	17.30	124403
2008-02-06	17.37	17.56	17.00	17.02	87720
2008-02-07	17.03	17.64	17.03	17.64	105669
2008-02-08	17.63	17.78	16.92	17.07	89025
2008-02-11	17.11	17.16	16.57	16.86	83686
2008-02-12	17.72	18.50	17.52	18.00	364607
2008-02-13	18.32	18.50	18.04	18.47	127302
2008-02-14	18.50	18.50	18.12	18.23	118010
2008-02-15	18.22	18.31	17.77	17.80	129299
2008-02-19	18.27	18.36	18.01	18.10	76414
2008-02-20	18.03	18.24	17.68	17.85	111690
2008-02-21	18.07	18.19	17.27	17.35	110686
2008-02-22	17.41	17.64	17.12	17.48	83114
2008-02-25	17.72	18.17	17.66	17.99	96999
2008-02-26	18.35	18.40	18.02	18.26	120304
2008-02-27	18.40	18.40	17.85	17.96	96937
2008-02-28	17.67	17.67	17.00	17.21	202063
2008-02-29	17.03	17.40	17.00	17.07	350261
2008-03-03	17.12	17.14	16.50	16.60	255973
2008-03-04	16.57	17.01	16.44	16.83	210860
2008-03-05	16.94	16.96	16.35	16.64	182550
2008-03-06	16.64	16.96	16.48	16.50	128522
2008-03-07	16.48	16.86	16.40	16.70	178056
2008-03-10	16.85	16.85	15.12	15.28	243691
2008-03-11	15.52	15.89	15.14	15.75	191304
2008-03-12	15.70	15.90	15.43	15.61	149829
2008-03-13	15.53	15.55	15.23	15.34	292960
2008-03-14	15.44	15.54	14.90	14.95	166418
2008-03-17	14.99	15.02	13.80	14.21	280187
2008-03-18	14.45	14.61	13.97	14.44	286678
2008-03-19	14.56	14.70	14.00	14.02	120890
2008-03-20	14.10	14.40	14.01	14.30	220656
2008-03-24	14.30	15.68	14.30	15.60	271853
2008-03-25	15.86	16.15	15.75	16.01	200094
2008-03-26	16.12	16.19	15.70	15.75	138648
2008-03-27	16.01	16.29	15.55	15.55	153035
2008-03-28	15.68	15.94	15.37	15.37	94994
2008-03-31	15.41	15.83	15.41	15.69	79503
2008-04-01	15.63	16.00	15.63	15.97	146115
2008-04-02	16.04	16.50	15.96	16.32	111737
2008-04-03	16.24	16.50	16.02	16.50	139342
2008-04-04	16.50	16.64	16.23	16.32	177679
2008-04-07	16.50	16.68	16.34	16.34	67161
2008-04-08	16.27	16.40	15.87	16.22	81025
2008-04-09	16.16	16.24	15.46	15.54	139207
2008-04-10	16.66	16.66	15.61	15.77	337231
2008-04-11	15.82	16.15	15.45	15.48	157658
2008-04-14	15.55	15.71	15.03	15.08	159512
2008-04-15	15.21	15.30	14.89	14.96	134935
2008-04-16	15.20	15.45	15.09	15.25	120636
2008-04-17	15.38	15.61	15.35	15.48	75121
2008-04-18	15.90	15.93	15.62	15.80	136297
2008-04-21	15.80	16.25	15.80	16.20	233415
2008-04-22	16.29	16.32	15.82	16.10	113073
2008-04-23	15.93	16.12	15.80	16.01	105075
2008-04-24	16.08	16.50	15.86	16.35	83800
2008-04-25	16.45	16.70	16.11	16.62	112193
2008-04-28	16.75	17.00	16.66	16.93	99029
2008-04-29	16.90	17.05	16.75	17.03	64411
2008-04-30	17.13	17.18	16.51	16.73	160669
2008-05-01	16.75	16.96	16.63	16.81	293024
2008-05-02	17.02	17.07	16.57	16.64	139030
2008-05-05	16.77	16.95	16.40	16.85	269394
2008-05-06	17.50	19.95	17.39	19.83	1439709
2008-05-07	19.73	20.27	19.61	19.98	469428
2008-05-08	19.77	20.02	19.77	20.00	317940
2008-05-09	19.82	20.00	19.52	19.69	127174
2008-05-12	19.75	19.84	19.34	19.53	192930
2008-05-13	19.50	19.50	18.84	19.07	298840
2008-05-14	18.91	19.23	18.91	19.19	414067
2008-05-15	19.25	19.33	19.16	19.32	323492
2008-05-16	19.36	20.00	19.15	20.00	292360
2008-05-19	20.09	20.31	19.81	20.14	433216
2008-05-20	20.12	20.12	19.69	19.91	152355
2008-05-21	20.05	20.05	19.73	19.74	118219
2008-05-22	19.88	20.09	19.50	19.89	212819
2008-05-23	19.97	19.97	19.04	19.28	334483
2008-05-27	19.30	19.61	19.10	19.38	188760
2008-05-28	19.50	19.75	19.26	19.69	182480
2008-05-29	19.67	20.00	19.46	19.80	167724
2008-05-30	19.79	20.15	19.79	20.09	189987
2008-06-02	20.17	20.17	19.65	20.00	165278
2008-06-03	20.00	20.00	19.50	19.74	88419
2008-06-04	19.62	19.85	19.46	19.63	178931
2008-06-05	19.90	20.09	19.60	20.06	135508
2008-06-06	19.95	20.00	19.19	19.26	141984
2008-06-09	19.29	19.29	18.59	18.83	166894
2008-06-10	18.69	18.69	18.20	18.41	183400
2008-06-11	18.40	18.77	18.15	18.65	150248
2008-06-12	18.79	18.85	18.51	18.65	122399
2008-06-13	18.88	19.24	18.71	19.24	137555
2008-06-16	19.20	19.24	18.95	19.20	144075
2008-06-17	19.46	19.71	19.25	19.67	178106
2008-06-18	19.71	19.95	19.41	19.94	189231
2008-06-19	19.95	19.95	19.50	19.61	220352
2008-06-20	19.53	19.69	19.28	19.66	164473
2008-06-23	19.82	19.85	19.40	19.53	115053
2008-06-24	19.34	19.74	19.11	19.52	158325
2008-06-25	19.55	19.79	19.33	19.75	140347
2008-06-26	19.59	19.70	19.18	19.18	308216
2008-06-27	19.20	19.26	18.77	18.84	1362613
2008-06-30	18.81	19.11	18.50	18.81	360388
2008-07-01	18.89	18.89	18.08	18.80	257485
2008-07-02	18.78	19.40	18.45	18.56	297985
2008-07-03	18.54	18.68	18.00	18.29	126354
2008-07-07	18.31	18.62	17.50	17.71	442511
2008-07-08	17.69	18.30	17.31	18.28	211980
2008-07-09	18.32	18.54	18.01	18.20	218411
2008-07-10	18.15	18.59	17.68	18.05	264051
2008-07-11	17.77	18.21	17.65	17.99	152631
2008-07-14	18.20	18.41	17.94	17.97	111007
2008-07-15	17.95	18.22	17.61	17.78	236425
2008-07-16	17.82	18.48	17.62	18.40	92378
2008-07-17	18.48	18.74	18.26	18.69	86121
2008-07-18	18.68	18.74	18.31	18.49	132385
2008-07-21	18.52	18.74	18.39	18.55	105087
2008-07-22	18.40	18.79	18.40	18.76	181864
2008-07-23	18.66	18.92	18.23	18.27	284091
2008-07-24	18.35	18.92	18.12	18.25	115670
2008-07-25	18.40	18.62	17.92	18.00	229720
2008-07-28	18.00	18.21	17.52	17.68	188498
2008-07-29	17.65	17.94	17.50	17.59	232255
2008-07-30	17.77	17.88	17.62	17.80	128943
2008-07-31	17.63	17.77	17.52	17.76	208071
2008-08-01	17.80	17.98	17.25	17.91	215204
2008-08-04	18.10	18.68	17.25	18.41	185565
2008-08-05	19.30	20.00	18.76	19.86	481449
2008-08-06	19.68	20.90	19.40	20.46	362849
2008-08-07	20.38	20.94	20.07	20.87	472608
2008-08-08	20.92	21.00	20.67	21.00	335261
2008-08-11	21.08	21.24	20.87	21.01	448118
2008-08-12	21.07	21.25	20.80	21.20	196209
2008-08-13	21.23	21.58	21.20	21.55	206633
2008-08-14	21.52	21.75	21.31	21.73	172699
2008-08-15	21.91	21.95	21.31	21.79	358930
2008-08-18	21.61	21.79	21.28	21.50	252240
2008-08-19	21.26	21.61	20.75	20.98	206692
2008-08-20	21.09	21.56	20.39	20.39	266474
2008-08-21	20.41	20.54	19.83	19.94	394494
2008-08-22	20.05	20.30	19.71	20.19	299592
2008-08-25	20.20	20.30	19.51	19.68	492631
2008-08-26	19.73	20.49	19.52	19.81	280889
2008-08-27	20.07	20.34	19.85	19.98	321343
2008-08-28	20.15	20.50	19.75	20.49	512450
2008-08-29	20.60	20.60	19.82	20.37	221015
2008-09-02	21.22	21.23	20.10	20.87	914972
2008-09-03	20.92	21.00	20.54	20.70	504589
2008-09-04	20.41	20.65	20.14	20.28	306419
2008-09-05	20.16	20.52	20.14	20.17	202368
2008-09-08	20.97	21.20	20.28	20.44	164921
2008-09-09	20.36	20.60	19.87	19.94	203508
2008-09-10	20.00	20.20	19.80	19.91	220320
2008-09-11	19.78	19.94	19.50	19.80	243063
2008-09-12	19.73	20.81	19.73	19.85	260538
2008-09-15	19.59	19.59	18.00	19.15	298877
2008-09-16	19.37	19.50	18.59	19.38	282225
2008-09-17	19.35	19.46	18.83	19.00	194961
2008-09-18	19.08	20.50	19.08	20.35	345793
2008-09-19	21.48	22.40	21.19	21.50	713447
2008-09-22	21.26	21.50	20.74	20.90	255870
2008-09-23	21.00	21.00	19.79	20.22	286608
2008-09-24	20.28	21.00	19.80	19.98	201568
2008-09-25	20.01	20.44	19.96	20.02	244088
2008-09-26	19.53	20.11	19.25	19.75	275831
2008-09-29	19.50	19.60	18.10	18.80	272458
2008-09-30	19.02	19.58	18.75	19.51	179714
2008-10-01	19.23	19.66	18.78	19.54	232045
2008-10-02	19.41	19.59	18.97	19.09	512392
2008-10-03	19.21	19.50	18.32	18.36	521587
2008-10-06	18.08	18.19	16.56	16.99	434439
2008-10-07	16.98	17.05	16.01	16.01	428606
2008-10-08	15.80	16.21	15.07	15.38	367236
2008-10-09	15.48	15.87	14.70	14.73	420004
2008-10-10	14.33	15.51	13.92	15.29	422427
2008-10-13	15.99	16.87	15.76	16.77	341815
2008-10-14	17.00	17.24	16.05	16.56	189939
2008-10-15	16.49	16.76	15.09	15.14	155495
2008-10-16	15.05	16.08	14.96	16.05	302502
2008-10-17	15.58	16.23	15.23	15.57	415455
2008-10-20	15.85	16.23	15.52	15.77	174732
2008-10-21	15.72	16.06	15.52	15.69	300890
2008-10-22	15.51	15.93	14.85	15.19	232625
2008-10-23	15.18	15.69	14.17	14.40	256897
2008-10-24	14.09	14.32	13.61	13.66	308498
2008-10-27	13.66	13.72	12.94	13.03	201752
2008-10-28	13.49	13.51	12.59	13.25	236321
2008-10-29	13.38	13.69	12.73	13.34	125319
2008-10-30	13.69	13.80	13.29	13.68	190935
2008-10-31	13.60	14.35	13.49	14.20	308196
2008-11-03	14.26	14.37	13.96	14.02	279695
2008-11-04	14.30	14.37	13.90	14.05	273734
2008-11-05	13.91	14.11	12.80	12.88	237028
2008-11-06	13.56	13.99	12.97	13.62	718340
2008-11-07	13.81	14.15	13.43	14.08	257948
2008-11-10	14.33	14.33	13.85	13.92	208229
2008-11-11	13.76	14.12	13.52	13.77	161632
2008-11-12	13.69	13.89	12.67	12.72	249269
2008-11-13	12.70	13.59	11.90	13.51	228051
2008-11-14	13.18	13.69	13.18	13.25	250854
2008-11-17	13.28	13.34	12.96	13.05	199794
2008-11-18	13.12	13.50	12.95	13.30	241219
2008-11-19	13.26	13.60	12.98	13.00	317038
2008-11-20	13.00	13.14	12.15	12.33	322717
2008-11-21	12.56	13.01	11.58	12.03	326283
2008-11-24	12.04	12.72	11.98	12.30	311637
2008-11-25	12.59	12.71	12.35	12.64	367083
2008-11-26	12.35	13.32	12.35	13.30	124443
2008-11-28	13.21	13.62	13.02	13.59	74446
2008-12-01	13.25	13.54	12.20	12.26	127315
2008-12-02	12.48	13.09	11.53	11.85	261922
2008-12-03	11.72	11.94	11.50	11.78	375287
2008-12-04	11.70	12.02	11.31	11.55	215406
2008-12-05	11.33	11.70	11.06	11.31	239865
2008-12-08	11.53	11.72	11.36	11.47	213733
2008-12-09	11.46	11.50	11.05	11.07	170949
2008-12-10	11.18	11.51	11.03	11.20	149993
2008-12-11	11.09	11.58	11.09	11.16	233212
2008-12-12	11.20	11.57	11.09	11.56	244432
2008-12-15	11.71	11.79	11.40	11.58	140768
2008-12-16	11.78	12.06	11.61	12.02	278570
2008-12-17	11.99	12.63	11.91	12.54	493136
2008-12-18	12.48	12.87	12.48	12.59	314443
2008-12-19	12.83	12.83	12.45	12.57	288211
2008-12-22	12.56	12.66	12.10	12.20	296855
2008-12-23	12.25	12.30	11.98	11.99	217104
2008-12-24	11.95	12.22	11.95	12.13	251608
2008-12-26	12.17	12.43	12.11	12.32	65711
2008-12-29	12.23	12.34	12.09	12.17	194572
2008-12-30	12.23	12.60	12.22	12.59	144885
2008-12-31	12.73	13.24	12.73	13.18	294040
2009-01-02	13.31	13.48	13.00	13.39	123139
2009-01-05	13.47	13.56	13.10	13.21	188448
2009-01-06	13.25	13.48	12.80	12.86	332888
2009-01-07	12.78	12.80	12.05	12.13	372542
2009-01-08	12.05	12.12	11.74	11.79	245783
2009-01-09	11.78	11.96	11.42	11.44	236687
2009-01-12	11.44	11.50	10.47	10.49	382358
2009-01-13	10.50	10.50	9.38	9.38	831430
2009-01-14	9.65	9.65	8.77	8.94	1139168
2009-01-15	9.01	9.44	8.75	9.41	421002
2009-01-16	9.59	9.96	9.41	9.94	328437
2009-01-20	9.78	9.92	9.37	9.37	246793
2009-01-21	9.52	9.85	9.52	9.83	174406
2009-01-22	9.65	9.77	9.53	9.65	194646
2009-01-23	9.53	9.87	9.36	9.77	194525
2009-01-26	9.70	9.97	9.68	9.79	107741
2009-01-27	9.79	10.05	9.78	9.87	96642
2009-01-28	9.91	10.24	9.91	10.16	168498
2009-01-29	10.09	10.12	9.74	9.79	178621
2009-01-30	9.85	9.85	9.51	9.61	138104
2009-02-02	9.60	9.60	9.11	9.16	263578
2009-02-03	9.20	9.31	9.02	9.25	309381
2009-02-04	9.23	9.44	9.11	9.16	104534
2009-02-05	9.12	9.57	9.07	9.36	101426
2009-02-06	9.42	9.95	9.41	9.75	380531
2009-02-09	9.92	9.94	9.61	9.65	270967
2009-02-10	9.60	9.85	9.46	9.55	235523
2009-02-11	9.63	9.74	9.50	9.64	146013
2009-02-12	9.58	9.77	9.50	9.75	170402
2009-02-13	9.80	9.82	9.65	9.72	230763
2009-02-17	9.58	9.75	9.28	9.29	159270
2009-02-18	9.26	9.46	9.00	9.04	232236
2009-02-19	9.16	9.23	9.07	9.07	127289
2009-02-20	9.06	9.10	8.76	8.85	170649
2009-02-23	9.11	9.55	8.50	8.54	257985
2009-02-24	8.55	9.05	8.55	8.93	330084
2009-02-25	8.90	8.93	8.10	8.46	502919
2009-02-26	8.50	8.80	8.25	8.26	271369
2009-02-27	8.25	8.53	8.20	8.43	377720
2009-03-02	8.33	8.40	7.64	7.67	234812
2009-03-03	7.75	8.01	7.46	7.47	212776
2009-03-04	7.59	7.95	7.54	7.85	210689
2009-03-05	7.78	7.84	7.14	7.20	268262
2009-03-06	7.30	7.40	7.18	7.36	287292
2009-03-09	7.27	7.42	6.79	6.83	229053
2009-03-10	6.99	7.28	6.79	7.23	181838
2009-03-11	7.38	7.65	7.30	7.47	278229
2009-03-12	7.60	7.94	7.49	7.93	270495
2009-03-13	7.94	8.00	7.83	7.94	135049
2009-03-16	8.03	8.16	7.89	7.91	160453
2009-03-17	7.81	8.02	7.81	8.00	182662
2009-03-18	8.00	8.21	7.84	8.20	161785
2009-03-19	8.27	8.44	8.13	8.25	127119
2009-03-20	8.25	8.37	7.90	7.91	147744
2009-03-23	8.09	8.59	7.91	8.58	240965
2009-03-24	8.45	8.68	8.31	8.40	239073
2009-03-25	8.45	8.60	8.12	8.46	260286
2009-03-26	8.53	9.05	8.53	9.03	204662
2009-03-27	8.96	9.27	8.67	8.68	247784
2009-03-30	8.86	8.86	8.21	8.27	286987
2009-03-31	8.34	8.63	7.99	8.42	484207
2009-04-01	8.96	8.96	8.36	8.75	301601
2009-04-02	9.08	9.41	8.96	9.30	273694
2009-04-03	9.38	9.47	9.20	9.42	161723
2009-04-06	9.41	9.49	9.05	9.16	173113
2009-04-07	9.42	9.49	8.76	8.83	243504
2009-04-08	8.93	9.00	8.79	8.95	143184
2009-04-09	9.37	9.93	9.17	9.92	257504
2009-04-13	9.89	9.92	9.49	9.67	201889
2009-04-14	9.61	9.78	9.38	9.52	195861
2009-04-15	9.54	9.76	9.52	9.64	151678
2009-04-16	9.74	10.11	9.65	10.00	206832
2009-04-17	10.10	10.11	9.80	9.93	184020
2009-04-20	9.75	10.07	9.50	9.53	254671
2009-04-21	9.51	9.70	9.50	9.65	147687
2009-04-22	9.53	9.79	9.52	9.64	206437
2009-04-23	9.78	9.83	9.54	9.65	173082
2009-04-24	9.77	10.15	9.77	10.05	319084
2009-04-27	9.91	10.33	9.83	10.08	242036
2009-04-28	10.02	10.37	10.01	10.23	211685
2009-04-29	10.75	11.08	10.65	11.08	307320
2009-04-30	11.25	11.53	11.17	11.17	368652
2009-05-01	11.29	11.68	11.11	11.24	146485
2009-05-04	11.41	11.64	11.10	11.22	301738
2009-05-05	11.00	11.01	9.81	9.98	651853
2009-05-06	10.19	10.44	10.10	10.42	358485
2009-05-07	10.50	10.63	10.13	10.27	354479
2009-05-08	10.38	10.61	10.17	10.52	200798
2009-05-11	10.46	10.46	10.13	10.30	169119
2009-05-12	10.44	10.44	10.10	10.18	167878
2009-05-13	10.04	10.15	9.72	9.73	200333
2009-05-14	9.80	9.82	9.60	9.72	157255
2009-05-15	9.86	9.86	9.56	9.69	132749
2009-05-18	9.72	9.95	9.63	9.93	161750
2009-05-19	9.96	10.14	9.82	10.06	202005
2009-05-20	10.11	10.50	9.99	10.27	321090
2009-05-21	9.81	9.95	9.54	9.74	220072
2009-05-22	9.83	9.92	9.64	9.65	111045
2009-05-26	9.51	10.20	9.50	10.17	239452
2009-05-27	10.18	10.39	10.04	10.08	232123
2009-05-28	10.19	10.30	9.83	10.09	192545
2009-05-29	10.23	10.33	9.94	10.31	121110
2009-06-01	10.45	11.00	10.37	10.93	229112
2009-06-02	10.82	10.98	10.57	10.81	196544
2009-06-03	10.62	10.85	10.48	10.78	132130
2009-06-04	10.80	10.83	10.60	10.76	131995
2009-06-05	10.98	11.10	10.73	11.03	448260
2009-06-08	11.03	11.12	10.82	10.99	236221
2009-06-09	11.00	11.18	10.97	11.07	148342
2009-06-10	11.24	11.24	10.76	10.91	144189
2009-06-11	10.97	11.25	10.92	11.16	183740
2009-06-12	11.14	11.80	11.04	11.77	374346
2009-06-15	11.70	11.75	11.36	11.46	298086
2009-06-16	11.47	11.56	11.22	11.31	187379
2009-06-17	11.28	11.44	11.24	11.31	132453
2009-06-18	11.24	11.33	11.00	11.18	99618
2009-06-19	11.20	11.44	11.19	11.30	205907
2009-06-22	11.20	11.24	10.71	10.71	128580
2009-06-23	10.69	10.81	10.48	10.68	111830
2009-06-24	10.77	10.79	10.48	10.50	90039
2009-06-25	10.45	10.81	10.38	10.72	127477
2009-06-26	10.82	11.24	10.72	11.23	827435
2009-06-29	11.21	11.22	11.02	11.09	108507
2009-06-30	11.06	11.32	10.97	10.97	132114
2009-07-01	11.08	11.25	11.04	11.22	107758
2009-07-02	11.06	11.24	10.59	10.64	105893
2009-07-06	10.65	10.79	10.24	10.49	124505
2009-07-07	10.46	10.53	9.88	9.90	191738
2009-07-08	9.97	10.18	9.50	9.80	124263
2009-07-09	9.83	9.85	9.59	9.73	102175
2009-07-10	9.75	9.84	9.49	9.64	115839
2009-07-13	9.61	10.16	9.48	10.05	228634
2009-07-14	10.01	10.20	9.98	10.04	94054
2009-07-15	10.12	10.50	10.11	10.49	197135
2009-07-16	10.41	10.50	10.09	10.47	191384
2009-07-17	10.50	10.64	10.26	10.58	169737
2009-07-20	10.68	10.93	10.65	10.75	101004
2009-07-21	10.77	10.87	10.51	10.76	84306
2009-07-22	10.70	11.00	10.47	10.82	79550
2009-07-23	10.27	10.93	9.95	10.61	213596
2009-07-24	10.50	10.54	10.26	10.33	192615
2009-07-27	10.26	10.68	10.26	10.57	92640
2009-07-28	10.53	10.79	10.32	10.49	67875
2009-07-29	10.43	10.56	10.27	10.41	82803
2009-07-30	10.50	10.91	10.42	10.64	80021
2009-07-31	10.57	10.88	10.57	10.73	93415
2009-08-03	10.77	11.06	10.45	11.04	140140
2009-08-04	10.48	11.38	10.48	11.16	261658
2009-08-05	11.13	11.20	10.98	11.20	232372
2009-08-06	11.21	11.26	10.61	10.65	262754
2009-08-07	10.82	11.18	10.82	11.06	139426
2009-08-10	11.03	11.27	10.89	11.25	180263
2009-08-11	11.20	11.28	11.10	11.25	186333
2009-08-12	11.19	11.60	11.11	11.34	115428
2009-08-13	11.41	11.60	11.24	11.59	88996
2009-08-14	11.58	11.58	11.17	11.27	88914
2009-08-17	11.12	11.16	10.96	10.99	84020
2009-08-18	11.01	11.14	10.80	11.03	74477
2009-08-19	10.94	11.73	10.90	11.67	124487
2009-08-20	11.61	11.88	11.53	11.81	89356
2009-08-21	11.97	12.05	11.68	12.04	186785
2009-08-24	12.05	12.50	12.00	12.30	173753
2009-08-25	12.32	12.49	12.27	12.37	146321
2009-08-26	12.40	12.49	12.10	12.41	122443
2009-08-27	12.34	12.47	12.05	12.37	107590
2009-08-28	12.43	12.45	12.12	12.21	108283
2009-08-31	12.14	12.21	12.06	12.12	140729
2009-09-01	12.01	12.20	11.31	11.42	183830
2009-09-02	11.42	11.70	11.22	11.32	93473
2009-09-03	11.31	11.93	11.18	11.84	104570
2009-09-04	11.78	12.14	11.78	12.14	79056
2009-09-08	12.20	12.50	12.14	12.49	81791
2009-09-09	12.42	13.28	12.42	13.04	252940
2009-09-10	13.04	13.41	13.00	13.38	86827
2009-09-11	13.36	13.44	13.26	13.40	113638
2009-09-14	13.33	13.55	13.26	13.53	85230
2009-09-15	13.50	14.10	13.31	13.89	214554
2009-09-16	13.95	14.24	13.92	14.20	93448
2009-09-17	14.25	14.36	14.17	14.30	111181
2009-09-18	14.34	15.13	14.12	15.02	412063
2009-09-21	14.93	15.11	14.80	14.92	159112
2009-09-22	14.95	14.95	14.43	14.67	313843
2009-09-23	14.71	14.99	14.57	14.75	228957
2009-09-24	14.80	14.92	14.50	14.82	182480
2009-09-25	14.82	15.02	14.63	14.87	198027
2009-09-28	14.97	15.34	14.74	15.30	183469
2009-09-29	15.25	15.35	14.92	15.10	394512
2009-09-30	15.06	15.21	14.89	15.20	221463
2009-10-01	15.20	15.20	14.62	14.67	145465
2009-10-02	14.59	14.81	14.42	14.57	88958
2009-10-05	14.56	14.90	14.28	14.84	111629
2009-10-06	14.86	15.44	14.62	15.42	103761
2009-10-07	15.32	15.52	15.18	15.23	80317
2009-10-08	15.37	15.49	15.15	15.19	119597
2009-10-09	15.16	15.72	15.16	15.71	101791
2009-10-12	15.73	16.08	15.54	15.63	70360
2009-10-13	15.64	15.64	15.35	15.42	113226
2009-10-14	15.53	15.75	15.26	15.39	143819
2009-10-15	15.26	15.30	15.02	15.19	154870
2009-10-16	15.05	15.49	14.70	15.46	96193
2009-10-19	15.46	15.59	15.23	15.27	68031
2009-10-20	15.27	15.27	14.70	15.12	76742
2009-10-21	15.07	15.74	15.07	15.26	113364
2009-10-22	15.28	15.61	14.84	15.54	52394
2009-10-23	15.63	15.63	14.56	14.62	109208
2009-10-26	14.59	15.07	14.22	14.50	123818
2009-10-27	14.59	14.87	14.21	14.22	89976
2009-10-28	14.22	14.48	13.46	13.51	148989
2009-10-29	13.57	14.31	13.43	14.19	167844
2009-10-30	14.13	14.24	13.54	13.66	116149
2009-11-02	13.70	13.93	12.98	13.37	155818
2009-11-03	14.28	14.49	13.94	14.44	212384
2009-11-04	14.54	14.98	14.43	14.43	125696
2009-11-05	14.50	15.23	14.50	15.17	94654
2009-11-06	15.01	15.25	14.58	14.95	127831
2009-11-09	15.05	15.58	14.94	15.56	80134
2009-11-10	15.34	16.15	14.80	16.11	344054
2009-11-11	16.20	16.20	15.69	15.76	261140
2009-11-12	15.78	16.09	15.52	15.55	108968
2009-11-13	15.52	15.77	15.16	15.33	159978
2009-11-16	15.36	16.00	15.36	15.89	127714
2009-11-17	15.78	15.83	15.61	15.67	123882
2009-11-18	15.63	15.63	15.05	15.47	59057
2009-11-19	15.31	15.32	14.71	14.78	169307
2009-11-20	14.72	14.88	14.34	14.60	98110
2009-11-23	14.73	15.34	14.71	15.24	101124
2009-11-24	15.21	15.31	14.96	15.24	64667
2009-11-25	15.33	15.33	15.05	15.06	48625
2009-11-27	14.34	14.97	14.34	14.94	58256
2009-11-30	14.87	14.99	14.31	14.97	132965
2009-12-01	15.11	15.50	15.00	15.43	141321
2009-12-02	15.39	16.12	15.39	16.05	143310
2009-12-03	16.05	16.25	15.70	15.72	59253
2009-12-04	16.04	16.53	15.87	16.44	124721
2009-12-07	16.39	17.05	16.29	17.03	150222
2009-12-08	16.98	17.39	16.65	17.25	148490
2009-12-09	17.10	17.21	16.70	16.96	102852
2009-12-10	16.90	17.53	16.79	17.00	187243
2009-12-11	17.03	17.62	16.80	17.35	147522
2009-12-14	17.39	17.54	17.07	17.10	81219
2009-12-15	17.11	17.46	16.94	16.94	91211
2009-12-16	17.03	17.21	16.80	17.01	81700
2009-12-17	16.94	17.18	16.24	16.38	115619
2009-12-18	16.52	16.52	16.07	16.37	199623
2009-12-21	16.41	16.67	16.16	16.43	115878
2009-12-22	16.48	16.65	16.37	16.37	93177
2009-12-23	16.40	16.62	16.23	16.54	102926
2009-12-24	16.55	17.25	16.55	17.16	45653
2009-12-28	17.16	17.16	16.82	16.90	48999
2009-12-29	16.90	17.00	16.73	16.98	46696
2009-12-30	16.90	17.02	16.72	16.90	58617
2009-12-31	16.84	17.12	16.69	16.73	64011
2010-01-04	16.89	17.37	16.88	17.37	100749
2010-01-05	17.40	17.40	17.04	17.07	81012
2010-01-06	17.02	17.07	16.75	16.92	70824
2010-01-07	16.96	17.23	16.63	17.20	49844
2010-01-08	17.09	17.42	17.09	17.34	42222
2010-01-11	17.35	17.35	16.86	17.02	67219
2010-01-12	16.85	17.00	16.62	16.77	37289
2010-01-13	16.78	17.10	16.59	16.90	52629
2010-01-14	16.79	16.80	16.39	16.60	55289
2010-01-15	16.66	16.66	15.27	15.30	176131
2010-01-19	15.43	15.49	15.11	15.20	178432
2010-01-20	15.07	15.14	14.37	14.57	157415
2010-01-21	14.64	14.64	13.32	13.62	320758
2010-01-22	14.50	15.25	14.20	14.29	347503
2010-01-25	14.48	14.59	14.17	14.45	845108
2010-01-26	14.44	14.55	14.33	14.40	131632
2010-01-27	14.32	14.66	14.15	14.62	86226
2010-01-28	14.61	14.68	14.26	14.42	104310
2010-01-29	14.49	14.60	14.34	14.40	160100
2010-02-01	14.42	14.63	14.20	14.54	74652
2010-02-02	14.51	14.60	14.38	14.50	84934
2010-02-03	14.48	14.84	14.40	14.77	112640
2010-02-04	14.58	14.80	14.01	14.35	166031
2010-02-05	14.34	14.55	14.11	14.49	121478
2010-02-08	14.50	14.57	14.29	14.37	134520
2010-02-09	14.52	14.63	14.21	14.41	65064
2010-02-10	14.31	14.73	14.31	14.64	132476
2010-02-11	14.55	14.96	14.34	14.79	90011
2010-02-12	14.66	15.15	14.53	15.13	90908
2010-02-16	15.18	15.40	15.17	15.40	46605
2010-02-17	15.40	15.66	15.21	15.55	66976
2010-02-18	15.58	15.77	15.48	15.76	31501
2010-02-19	15.76	16.20	15.51	16.02	98535
2010-02-22	16.03	16.29	15.82	15.90	80341
2010-02-23	15.83	15.95	15.04	15.60	118193
2010-02-24	15.65	16.38	15.53	16.36	209564
2010-02-25	16.09	16.10	15.75	15.93	86375
2010-02-26	15.91	16.02	15.60	15.82	74135
2010-03-01	15.90	16.20	15.82	15.90	115298
2010-03-02	15.95	15.99	15.73	15.76	95575
2010-03-03	15.74	15.75	15.26	15.36	103962
2010-03-04	15.35	15.56	15.31	15.49	90972
2010-03-05	15.49	15.74	15.45	15.67	309383
2010-03-08	15.62	15.62	15.40	15.46	86722
2010-03-09	15.33	15.55	15.19	15.49	124470
2010-03-10	15.44	16.12	15.00	16.00	812102
2010-03-11	15.98	16.01	15.75	16.01	68783
2010-03-12	16.03	16.03	15.55	15.86	42495
2010-03-15	15.80	15.84	15.30	15.72	47278
2010-03-16	15.78	16.04	15.63	16.04	83381
2010-03-17	16.04	16.44	16.00	16.23	74689
2010-03-18	16.12	16.12	15.84	15.86	84804
2010-03-19	15.98	15.98	15.04	15.21	176775
2010-03-22	15.13	15.54	14.95	15.48	118765
2010-03-23	15.50	15.70	15.37	15.66	165769
2010-03-24	15.55	15.70	15.40	15.42	132947
2010-03-25	15.48	15.84	15.13	15.17	99696
2010-03-26	15.27	15.49	15.09	15.15	105617
2010-03-29	15.14	15.39	14.97	15.04	84525
2010-03-30	15.10	15.28	14.86	14.91	95914
2010-03-31	14.77	15.20	14.77	14.79	132643
2010-04-01	14.84	15.07	14.75	14.94	58986
2010-04-05	14.95	15.49	14.95	15.49	114439
2010-04-06	15.31	15.64	15.31	15.57	60574
2010-04-07	15.46	15.81	15.42	15.81	151881
2010-04-08	15.80	16.80	15.68	16.65	187821
2010-04-09	16.59	16.71	16.30	16.57	113022
2010-04-12	16.52	16.83	16.50	16.68	70277
2010-04-13	16.67	16.90	16.56	16.85	85661
2010-04-14	16.86	17.85	16.86	17.85	239911
2010-04-15	17.78	18.18	17.64	17.90	127954
2010-04-16	17.90	17.90	17.48	17.61	102414
2010-04-19	17.59	17.81	17.17	17.67	223809
2010-04-20	17.98	18.35	17.74	18.24	126562
2010-04-21	18.20	18.35	17.95	18.21	60151
2010-04-22	18.00	18.30	17.81	18.26	52752
2010-04-23	18.19	18.22	17.93	18.00	70954
2010-04-26	17.93	18.07	17.92	17.96	43634
2010-04-27	17.87	18.07	17.30	17.33	64431
2010-04-28	17.47	17.57	17.25	17.36	42688
2010-04-29	17.41	17.74	17.22	17.74	70069
2010-04-30	17.73	18.02	17.51	17.51	140466
2010-05-03	18.40	18.94	17.98	18.88	268626
2010-05-04	18.84	19.20	18.38	18.87	262526
2010-05-05	18.73	18.92	18.04	18.14	153988
2010-05-06	18.10	18.54	16.48	17.32	149284
2010-05-07	17.13	17.67	16.81	16.95	185776
2010-05-10	17.87	18.15	17.27	18.07	142600
2010-05-11	17.92	18.48	17.59	18.26	60270
2010-05-12	18.37	19.04	18.31	18.89	96467
2010-05-13	18.78	19.07	18.37	18.62	102772
2010-05-14	18.42	18.45	17.91	18.26	58960
2010-05-17	18.40	18.51	17.70	17.89	113437
2010-05-18	18.17	18.19	17.19	17.24	89137
2010-05-19	17.13	17.60	16.68	17.56	100792
2010-05-20	17.07	17.07	15.85	16.06	242586
2010-05-21	15.76	16.47	15.07	16.37	158931
2010-05-24	16.31	16.41	16.05	16.24	67858
2010-05-25	15.72	16.23	15.34	16.17	98095
2010-05-26	16.26	16.83	16.04	16.16	105547
2010-05-27	16.51	17.12	16.28	17.09	48373
2010-05-28	16.98	17.21	16.56	16.82	72180
2010-06-01	16.61	16.83	16.22	16.23	70658
2010-06-02	16.29	17.09	16.29	17.08	88099
2010-06-03	17.01	17.47	16.91	17.36	48890
2010-06-04	16.85	16.89	16.13	16.29	95564
2010-06-07	16.34	16.40	15.69	15.72	119159
2010-06-08	15.76	16.00	15.14	15.36	334833
2010-06-09	15.03	15.19	14.57	14.70	215725
2010-06-10	14.58	15.56	14.58	15.55	204858
2010-06-11	15.23	15.93	15.22	15.93	180286
2010-06-14	15.97	16.35	15.75	15.88	156489
2010-06-15	15.90	16.11	15.71	16.10	152216
2010-06-16	15.88	16.28	15.51	16.25	142862
2010-06-17	16.25	16.33	15.98	16.31	61764
2010-06-18	16.35	16.66	16.11	16.64	153797
2010-06-21	16.75	16.75	16.20	16.36	64643
2010-06-22	16.44	16.68	15.98	15.99	58330
2010-06-23	15.99	16.44	15.51	16.08	59997
2010-06-24	15.90	16.17	15.71	15.82	61378
2010-06-25	15.91	16.36	15.30	16.07	330502
2010-06-28	16.19	16.53	15.95	16.22	68609
2010-06-29	15.86	15.91	15.37	15.50	124573
2010-06-30	15.46	15.81	15.18	15.23	63593
2010-07-01	15.24	15.29	14.56	14.94	60589
2010-07-02	15.12	15.12	14.51	14.51	118504
2010-07-06	14.72	15.04	13.96	14.03	109586
2010-07-07	14.14	14.90	13.93	14.88	107437
2010-07-08	15.09	15.42	14.88	15.39	159408
2010-07-09	15.35	15.67	15.18	15.65	48961
2010-07-12	15.54	15.65	15.21	15.28	52840
2010-07-13	15.58	15.90	15.44	15.84	83814
2010-07-14	15.73	15.89	15.63	15.76	65676
2010-07-15	15.74	15.77	15.30	15.70	59273
2010-07-16	15.52	15.68	14.83	14.85	126483
2010-07-19	14.86	15.12	14.31	14.58	126520
2010-07-20	14.35	14.82	14.20	14.76	109978
2010-07-21	14.86	14.96	14.40	14.41	52674
2010-07-22	14.73	15.51	14.73	15.48	152800
2010-07-23	15.32	16.28	15.32	16.25	130078
2010-07-26	16.40	16.84	16.09	16.73	111796
2010-07-27	16.85	16.97	16.48	16.75	99733
2010-07-28	16.66	16.75	16.24	16.39	57911
2010-07-29	16.64	16.86	16.02	16.31	48094
2010-07-30	16.02	16.56	15.99	16.11	83252
2010-08-02	16.47	16.84	15.90	16.70	91415
2010-08-03	17.58	19.99	17.55	19.97	731672
2010-08-04	19.81	20.54	19.81	20.49	475949
2010-08-05	20.20	21.85	20.20	21.35	475195
2010-08-06	21.12	21.55	20.92	21.45	268496
2010-08-09	21.50	21.66	21.38	21.47	185552
2010-08-10	21.25	21.55	20.60	21.36	152197
2010-08-11	20.85	20.96	20.19	20.29	147964
2010-08-12	20.00	20.30	19.67	20.07	105853
2010-08-13	19.93	20.57	19.66	20.45	125438
2010-08-16	20.38	21.16	20.01	21.11	206060
2010-08-17	21.17	21.60	21.14	21.36	151820
2010-08-18	21.26	21.60	21.00	21.44	119919
2010-08-19	21.35	21.48	20.96	21.21	177649
2010-08-20	21.04	21.45	20.90	21.43	128566
2010-08-23	21.52	22.08	21.20	21.76	208076
2010-08-24	21.41	22.12	20.90	21.62	249736
2010-08-25	21.40	21.79	21.23	21.69	165750
2010-08-26	21.73	21.94	21.28	21.42	179226
2010-08-27	21.78	22.10	21.30	22.06	121311
2010-08-30	22.02	23.39	21.93	22.44	369056
2010-08-31	22.47	22.75	21.25	21.66	411822
2010-09-01	21.62	21.95	21.09	21.60	325821
2010-09-02	21.45	21.69	20.90	21.03	174338
2010-09-03	21.23	22.41	20.95	22.33	200377
2010-09-07	22.30	22.30	21.67	21.83	183304
2010-09-08	21.82	22.34	21.82	22.09	112130
2010-09-09	22.28	22.50	21.76	22.33	168725
2010-09-10	22.34	22.72	22.17	22.56	185962
2010-09-13	22.74	23.83	22.49	23.66	242317
2010-09-14	23.50	23.50	22.80	22.95	461559
2010-09-15	22.90	23.34	22.81	23.06	622262
2010-09-16	22.94	22.99	22.40	22.85	298925
2010-09-17	23.15	23.85	22.89	23.76	381769
2010-09-20	23.75	24.42	23.47	24.35	196948
2010-09-21	24.40	24.83	23.94	24.56	173616
2010-09-22	24.37	24.69	23.63	23.80	89531
2010-09-23	23.56	23.66	23.13	23.35	151632
2010-09-24	23.74	24.89	23.54	24.88	246523
2010-09-27	24.81	25.08	24.52	24.59	163636
2010-09-28	24.58	25.00	23.90	24.93	181652
2010-09-29	24.76	25.21	24.31	25.14	227680
2010-09-30	25.16	25.29	24.09	24.14	198975
2010-10-01	24.33	24.67	23.87	24.03	220569
2010-10-04	23.86	23.98	23.05	23.38	177833
2010-10-05	23.59	23.82	23.06	23.62	231838
2010-10-06	23.45	23.64	22.58	22.93	219594
2010-10-07	22.87	23.11	22.04	22.39	208836
2010-10-08	22.28	22.50	21.82	22.32	268712
2010-10-11	22.25	22.25	21.79	22.02	226992
2010-10-12	21.85	22.35	21.79	22.10	215764
2010-10-13	21.50	21.64	20.86	21.50	622192
2010-10-14	21.55	21.83	21.33	21.59	338245
2010-10-15	21.85	21.90	21.50	21.67	179983
2010-10-18	21.66	21.81	21.32	21.51	100406
2010-10-19	21.15	21.15	20.20	20.41	243041
2010-10-20	20.48	20.60	20.19	20.36	201420
2010-10-21	20.40	20.59	19.87	20.25	137026
2010-10-22	20.27	20.44	20.10	20.24	89999
2010-10-25	20.44	20.70	20.13	20.37	205545
2010-10-26	20.24	22.08	20.24	22.00	470327
2010-10-27	21.80	22.25	21.56	21.91	209802
2010-10-28	22.17	22.21	21.75	21.99	182596
2010-10-29	21.95	22.56	21.91	22.50	353916
2010-11-01	24.00	24.93	23.56	24.30	792470
2010-11-02	24.82	24.88	24.02	24.43	315241
2010-11-03	24.39	25.00	24.25	24.98	302963
2010-11-04	25.00	25.33	24.88	25.19	233862
2010-11-05	25.18	25.29	24.96	25.20	143726
2010-11-08	25.20	26.00	25.12	25.99	286404
2010-11-09	26.00	26.53	25.76	26.33	269939
2010-11-10	26.30	26.55	26.15	26.52	221941
2010-11-11	26.15	26.37	25.51	26.27	245410
2010-11-12	25.95	26.48	25.68	26.18	215976
2010-11-15	26.27	26.92	25.75	26.73	365627
2010-11-16	26.49	26.82	25.64	26.24	286824
2010-11-17	26.22	26.44	25.87	26.05	138448
2010-11-18	26.34	27.34	26.34	27.20	122391
2010-11-19	27.20	27.53	26.99	27.44	130091
2010-11-22	27.28	28.11	27.28	27.97	206385
2010-11-23	27.73	27.76	26.87	27.20	113448
2010-11-24	27.56	28.99	27.56	28.96	203498
2010-11-26	28.66	28.80	28.45	28.49	52071
2010-11-29	28.42	28.98	28.25	28.82	102139
2010-11-30	28.45	28.94	28.12	28.65	226501
2010-12-01	28.99	31.60	28.92	31.51	364204
2010-12-02	31.63	32.31	31.58	31.78	161589
2010-12-03	31.35	31.96	30.85	31.76	226945
2010-12-06	31.63	32.06	31.06	31.65	108693
2010-12-07	31.80	31.98	30.89	30.99	209875
2010-12-08	30.60	31.02	30.53	30.63	188856
2010-12-09	30.75	31.02	30.45	30.80	221502
2010-12-10	30.75	30.77	29.77	30.01	222123
2010-12-13	31.10	32.11	31.01	31.61	267976
2010-12-14	31.83	32.25	31.33	31.33	158269
2010-12-15	31.44	31.90	31.11	31.11	176430
2010-12-16	31.31	31.74	31.20	31.69	168757
2010-12-17	31.76	32.62	31.57	32.47	275455
2010-12-20	32.50	33.28	32.04	32.13	152948
2010-12-21	32.43	33.09	32.25	32.79	103636
2010-12-22	32.80	33.43	32.67	32.75	83240
2010-12-23	32.87	32.87	31.80	32.19	124796
2010-12-27	32.05	32.36	31.78	32.19	60852
2010-12-28	32.32	32.32	31.43	31.53	82939
2010-12-29	31.62	31.66	31.31	31.37	40602
2010-12-30	31.30	31.72	31.25	31.34	48771
2010-12-31	31.37	32.82	31.37	31.62	65401
2011-01-03	31.83	32.84	31.70	32.03	170986
2011-01-04	32.00	32.00	29.37	30.33	294756
2011-01-05	30.00	31.45	29.76	31.39	412978
2011-01-06	31.47	31.75	31.12	31.66	192576
2011-01-07	31.62	31.62	29.68	30.11	179682
2011-01-10	30.18	31.20	29.66	31.00	195973
2011-01-11	31.35	33.70	31.30	33.60	391368
2011-01-12	33.70	35.32	33.70	34.83	379455
2011-01-13	35.26	36.70	35.05	35.94	352483
2011-01-14	35.95	35.95	34.39	34.83	390716
2011-01-18	34.55	34.79	34.05	34.50	124567
2011-01-19	34.42	34.65	33.33	33.33	229936
2011-01-20	33.08	33.39	32.45	32.88	215112
2011-01-21	33.15	33.55	32.25	32.50	126099
2011-01-24	32.41	33.18	32.00	32.91	119411
2011-01-25	32.95	32.97	31.74	31.99	214691
2011-01-26	32.40	33.50	31.80	33.50	177493
2011-01-27	33.55	34.15	33.48	33.82	201728
2011-01-28	34.08	35.25	33.43	33.54	380628
2011-01-31	33.61	35.13	33.61	34.65	203044
2011-02-01	35.16	36.60	34.80	36.13	267937
2011-02-02	35.50	36.89	35.50	36.10	148332
2011-02-03	36.14	36.17	35.00	35.67	283650
2011-02-04	35.60	36.09	35.30	35.69	155759
2011-02-07	34.77	35.56	34.32	35.24	170892
2011-02-08	35.16	35.24	34.64	35.14	87430
2011-02-09	35.07	35.18	34.38	34.75	87285
2011-02-10	41.00	47.75	40.30	47.62	2367031
2011-02-11	47.55	47.60	45.52	46.55	1121639
2011-02-14	46.55	54.09	46.05	53.80	1359046
2011-02-15	53.68	55.46	51.80	53.67	1200755
2011-02-16	53.33	55.44	52.39	52.78	411687
2011-02-17	52.32	54.13	52.31	53.70	261932
2011-02-18	53.95	54.01	51.32	52.37	266200
2011-02-22	51.50	51.91	49.56	49.80	353367
2011-02-23	49.42	50.17	47.50	49.92	539624
2011-02-24	49.94	52.04	49.12	51.86	386123
2011-02-25	54.51	58.45	54.26	57.26	772072
2011-02-28	55.49	57.43	54.27	56.90	568493
2011-03-01	56.18	56.63	53.53	53.76	460122
2011-03-02	53.70	54.56	52.16	54.28	400713
2011-03-03	55.00	56.00	54.71	55.50	249463
2011-03-04	55.19	57.93	54.60	57.87	280375
2011-03-07	59.56	60.50	55.09	56.28	651877
2011-03-08	56.46	57.09	54.75	56.53	322463
2011-03-09	54.06	54.72	51.84	52.97	539874
2011-03-10	51.95	53.33	49.60	52.72	518233
2011-03-11	52.15	53.99	51.53	53.44	228252
2011-03-14	52.67	53.57	51.52	52.62	173579
2011-03-15	50.00	53.36	49.20	52.61	279932
2011-03-16	52.66	56.05	52.66	53.20	398377
2011-03-17	54.52	54.57	51.72	51.79	233374
2011-03-18	52.30	53.26	50.60	51.29	292844
2011-03-21	51.86	53.72	51.67	53.50	169520
2011-03-22	53.50	53.50	51.79	52.48	132453
2011-03-23	52.58	58.57	52.41	57.77	597834
2011-03-24	58.26	61.63	58.08	60.13	607397
2011-03-25	60.56	61.04	59.00	59.31	305153
2011-03-28	59.74	60.88	59.30	59.36	257451
2011-03-29	59.42	59.61	55.76	56.10	623024
2011-03-30	57.58	57.67	55.54	57.16	341525
2011-03-31	57.35	58.10	57.00	57.68	170433
2011-04-01	58.59	58.66	54.41	55.06	320324
2011-04-04	54.96	55.50	54.22	55.09	261571
2011-04-05	55.27	57.94	55.05	56.63	249328
2011-04-06	57.13	57.85	55.36	55.57	186880
2011-04-07	55.53	56.20	54.75	54.86	170346
2011-04-08	55.47	60.00	54.13	58.24	771931
2011-04-11	58.40	59.49	56.64	57.10	340592
2011-04-12	56.47	56.53	53.08	53.98	421379
2011-04-13	54.66	56.11	54.30	55.10	364635
2011-04-14	54.33	56.21	53.60	55.06	244370
2011-04-15	55.29	56.86	54.62	56.76	200775
2011-04-18	56.27	60.65	54.78	59.25	841742
2011-04-19	60.81	64.00	60.05	63.23	1325438
2011-04-20	65.00	66.44	64.52	66.41	581244
2011-04-21	66.50	67.12	65.50	67.12	290677
2011-04-25	67.00	67.17	64.94	66.33	270898
2011-04-26	66.50	66.86	64.49	66.85	521127
2011-04-27	66.86	69.72	65.42	68.37	595843
2011-04-28	68.00	70.96	67.40	69.66	322689
2011-04-29	69.66	70.43	69.10	69.46	390927
2011-05-02	70.07	70.35	67.23	69.40	641320
2011-05-03	72.93	74.18	65.71	69.83	1496293
2011-05-04	70.00	70.00	61.05	66.18	1105575
2011-05-05	64.54	68.37	64.00	65.94	429604
2011-05-06	67.12	69.42	66.37	67.98	476582
2011-05-09	68.19	68.99	66.10	68.22	327170
2011-05-10	68.80	70.46	68.11	69.70	394818
2011-05-11	69.84	69.84	66.37	67.03	342495
2011-05-12	66.94	68.06	65.35	67.34	421671
2011-05-13	67.30	67.48	64.74	65.79	481847
2011-05-16	65.12	65.79	63.42	63.69	445722
2011-05-17	63.52	64.61	62.29	64.08	369105
2011-05-18	64.98	67.23	64.39	66.92	505354
2011-05-19	67.28	70.00	67.09	68.97	493429
2011-05-20	68.23	71.29	67.50	70.67	528631
2011-05-23	68.91	69.45	66.71	67.75	398677
2011-05-24	67.83	69.42	67.39	67.43	304721
2011-05-25	67.30	71.23	66.72	70.44	358698
2011-05-26	70.34	75.16	70.02	74.51	827569
2011-05-27	74.89	76.51	72.89	73.32	411330
2011-05-31	74.71	75.47	73.33	75.15	466285
2011-06-01	75.30	78.59	73.55	73.89	703633
2011-06-02	74.23	75.84	72.04	75.18	475159
2011-06-03	73.55	77.85	72.84	74.23	431796
2011-06-06	75.97	75.97	71.37	71.58	465371
2011-06-07	71.77	72.76	70.63	71.17	320661
2011-06-08	70.79	71.32	65.60	66.79	892625
2011-06-09	66.21	69.75	65.82	68.86	507326
2011-06-10	68.26	68.76	66.00	66.62	285754
2011-06-13	66.87	68.39	65.91	66.70	347331
2011-06-14	67.53	69.61	67.53	68.65	413359
2011-06-15	68.00	68.64	65.10	65.21	353469
2011-06-16	65.21	66.00	61.51	63.18	488579
2011-06-17	64.04	64.76	61.36	62.18	688041
2011-06-20	61.65	62.90	60.74	62.00	450692
2011-06-21	61.99	64.83	61.73	63.69	697057
2011-06-22	63.59	66.74	62.35	64.50	380627
2011-06-23	63.12	66.45	62.14	65.90	426381
2011-06-24	66.29	67.96	65.19	66.17	3083051
2011-06-27	66.16	69.42	65.60	68.70	406978
2011-06-28	69.32	72.14	69.12	72.01	388774
2011-06-29	72.56	73.09	71.11	72.16	414556
2011-06-30	72.03	73.17	71.64	72.71	261148
2011-07-01	73.01	75.46	72.38	75.25	348744
2011-07-05	74.41	76.07	73.66	75.88	493946
2011-07-06	75.11	75.64	74.00	74.57	654349
2011-07-07	75.25	75.98	74.00	74.56	377079
2011-07-08	73.29	74.82	71.54	74.49	440191
2011-07-11	73.00	73.76	70.55	70.93	384146
2011-07-12	70.75	70.88	68.60	69.48	436015
2011-07-13	70.13	72.75	69.59	70.05	330756
2011-07-14	70.81	71.76	68.32	68.66	311972
2011-07-15	69.43	69.43	66.00	67.59	455343
2011-07-18	67.25	67.64	65.94	66.90	315245
2011-07-19	67.49	70.05	67.49	69.32	255765
2011-07-20	69.77	70.53	67.81	68.45	268834
2011-07-21	68.47	68.59	66.36	66.57	336766
2011-07-22	66.52	67.41	66.12	66.90	515411
2011-07-25	66.13	67.74	65.31	66.44	217343
2011-07-26	66.25	67.16	64.81	64.95	263097
2011-07-27	64.55	64.63	60.46	61.60	668264
2011-07-28	61.77	62.78	60.31	60.32	354569
2011-07-29	59.47	60.64	56.83	60.19	460808
2011-08-01	61.11	62.61	58.89	60.76	540721
2011-08-02	62.00	68.90	62.00	63.10	1830303
2011-08-03	63.11	64.68	60.12	64.13	632803
2011-08-04	62.79	62.80	58.75	58.84	555093
2011-08-05	59.81	61.83	57.08	60.03	897117
2011-08-08	57.58	58.98	53.14	54.41	986871
2011-08-09	55.68	58.31	53.08	57.63	612097
2011-08-10	56.34	59.93	55.28	57.33	705151
2011-08-11	57.83	62.46	56.98	61.94	481083
2011-08-12	62.70	63.30	59.53	60.36	493949
2011-08-15	60.76	61.00	58.55	60.88	386715
2011-08-16	60.01	60.62	57.39	58.36	355691
2011-08-17	58.45	59.43	56.34	57.28	225970
2011-08-18	55.07	55.35	52.00	52.80	568012
2011-08-19	51.15	53.75	50.14	50.63	393108
2011-08-22	51.94	52.52	49.51	49.85	442709
2011-08-23	50.25	53.00	49.59	52.95	436522
2011-08-24	52.96	54.69	52.24	54.47	373801
2011-08-25	54.86	55.09	51.12	51.78	339723
2011-08-26	51.18	53.73	50.55	53.25	444706
2011-08-29	53.94	57.10	53.94	56.56	440922
2011-08-30	56.32	58.76	56.05	58.11	284017
2011-08-31	58.84	59.88	57.00	57.98	396680
2011-09-01	57.88	59.11	56.35	56.76	194169
2011-09-02	55.72	56.55	53.37	54.02	407570
2011-09-06	52.33	54.02	52.09	53.94	318615
2011-09-07	54.86	57.40	54.80	57.20	239270
2011-09-08	56.96	58.14	55.74	55.93	264217
2011-09-09	55.33	56.67	52.37	53.21	279962
2011-09-12	52.41	54.22	52.06	53.81	269888
2011-09-13	53.89	57.11	53.89	56.68	234771
2011-09-14	57.49	60.00	55.46	59.12	368301
2011-09-15	60.00	60.00	58.05	59.43	243758
2011-09-16	59.51	59.77	58.08	59.64	307474
2011-09-19	58.33	63.23	57.75	62.90	514586
2011-09-20	63.51	64.45	61.30	61.87	438710
2011-09-21	61.87	62.79	60.81	60.84	284770
2011-09-22	57.02	58.68	55.59	56.76	471488
2011-09-23	56.39	57.27	53.84	55.66	362968
2011-09-26	55.75	56.38	52.31	54.46	264403
2011-09-27	55.65	57.00	54.90	55.52	268887
2011-09-28	55.95	55.95	51.50	52.07	284149
2011-09-29	53.20	53.50	45.08	46.59	887904
2011-09-30	45.44	45.75	42.66	43.44	595590
2011-10-03	43.07	44.87	41.30	41.42	617857
2011-10-04	41.08	45.24	40.50	45.16	498987
2011-10-05	45.52	46.13	43.25	45.04	625803
2011-10-06	45.06	48.00	44.78	47.76	379110
2011-10-07	52.99	58.16	51.50	55.02	1360500
2011-10-10	55.95	56.95	52.26	53.53	494445
2011-10-11	53.39	54.50	52.33	53.98	282241
2011-10-12	54.36	58.00	53.33	56.11	593270
2011-10-13	56.19	56.19	53.95	55.80	247313
2011-10-14	56.94	57.31	54.88	56.19	244040
2011-10-17	55.71	56.15	52.02	53.01	468918
2011-10-18	53.02	53.91	51.00	52.69	486346
2011-10-19	52.68	53.21	48.67	49.04	498566
2011-10-20	49.17	49.99	45.73	47.00	1010525
2011-10-21	47.81	49.07	47.28	48.82	559850
2011-10-24	48.81	51.63	48.66	51.00	325308
2011-10-25	50.74	50.86	47.88	48.04	250378
2011-10-26	47.91	49.08	46.71	48.48	327941
2011-10-27	50.87	52.40	49.77	51.45	727397
2011-10-28	52.15	55.02	51.80	54.91	624040
2011-10-31	55.72	55.72	52.75	52.86	525275
2011-11-01	51.28	51.48	47.50	49.85	1357590
2011-11-02	51.56	54.70	49.61	50.72	989380
2011-11-03	51.71	52.27	49.34	52.03	648243
2011-11-04	51.80	53.00	50.38	51.96	374030
2011-11-07	52.07	52.27	50.41	51.40	444936
2011-11-08	51.75	52.13	50.01	50.78	542414
2011-11-09	49.83	50.00	47.41	47.75	672341
2011-11-10	48.50	49.00	46.00	46.73	556105
2011-11-11	47.49	48.62	46.66	46.96	504852
2011-11-14	46.96	47.47	46.05	46.07	401116
2011-11-15	45.97	46.94	45.23	46.51	654496
2011-11-16	46.12	47.20	45.76	46.54	293252
2011-11-17	46.30	46.54	43.37	43.63	451727
2011-11-18	44.01	44.20	42.81	43.06	366140
2011-11-21	42.21	42.21	40.95	41.45	563694
2011-11-22	41.26	41.70	40.84	40.91	266060
2011-11-23	40.50	40.51	38.76	39.24	301098
2011-11-25	39.23	39.42	38.44	38.97	168023
2011-11-28	40.24	41.20	39.62	40.02	376633
2011-11-29	39.92	40.33	37.55	38.05	840431
2011-11-30	39.28	39.49	37.43	38.33	1256321
2011-12-01	38.03	41.35	38.03	40.57	703638
2011-12-02	41.12	42.16	40.45	40.68	603858
2011-12-05	41.61	41.90	40.61	40.75	352621
2011-12-06	40.68	40.73	39.48	39.75	759366
2011-12-07	41.22	41.22	37.67	37.95	1172510
2011-12-08	37.50	37.50	34.75	35.40	1888604
2011-12-09	35.80	38.10	35.52	37.86	757506
2011-12-12	37.46	37.82	36.46	37.75	690267
2011-12-13	37.91	38.41	36.42	36.77	608515
2011-12-14	36.36	36.69	34.86	35.00	475095
2011-12-15	35.26	35.97	35.04	35.17	464418
2011-12-16	35.71	36.55	35.01	35.44	480017
2011-12-19	35.62	35.71	34.09	34.17	254255
2011-12-20	34.52	35.75	34.50	35.60	278141
2011-12-21	35.25	35.31	33.33	33.90	408079
2011-12-22	34.43	36.18	33.90	35.56	479608
2011-12-23	35.88	35.91	34.88	35.61	148350
2011-12-27	35.57	35.83	34.20	35.35	362706
2011-12-28	35.45	35.59	33.83	34.33	325735
2011-12-29	34.33	35.00	33.70	34.63	539085
2011-12-30	34.63	35.09	33.76	33.87	255681
2012-01-03	34.95	36.47	34.67	35.33	435721
2012-01-04	35.15	36.10	34.77	35.93	428264
2012-01-05	35.63	38.26	35.55	37.97	684473
2012-01-06	38.01	39.31	37.70	38.76	627948
2012-01-09	38.77	40.26	38.68	39.42	583150
2012-01-10	39.56	47.96	39.46	47.43	3048539
2012-01-11	47.11	47.24	45.10	46.82	1004735
2012-01-12	47.03	47.50	46.48	47.39	729435
2012-01-13	46.27	49.95	46.27	49.57	1261269
2012-01-17	50.12	51.70	49.84	50.70	1203654
2012-01-18	50.84	52.33	50.40	52.00	610859
2012-01-19	52.07	55.15	51.95	53.59	850333
2012-01-20	53.41	54.16	52.57	53.13	435479
2012-01-23	53.74	53.77	50.50	51.99	586754
2012-01-24	51.68	53.66	50.65	53.59	465310
2012-01-25	53.30	53.67	51.50	52.21	505712
2012-01-26	52.79	54.67	52.79	53.25	422217
2012-01-27	53.25	53.69	52.63	52.96	197924
2012-01-30	52.41	52.50	50.72	51.55	396409
2012-01-31	52.26	53.02	51.82	52.79	317993
2012-02-01	53.13	54.65	52.47	53.86	468398
2012-02-02	53.70	54.90	53.33	53.52	449975
2012-02-03	54.31	54.52	53.68	54.25	418670
2012-02-06	54.06	56.58	52.98	54.77	882763
2012-02-07	54.57	54.85	53.39	54.25	323934
2012-02-08	54.42	55.67	54.42	54.67	442193
2012-02-09	54.56	54.91	52.97	53.60	957019
2012-02-10	55.88	58.48	53.52	55.44	2336271
2012-02-13	56.17	60.59	55.72	59.46	1542553
2012-02-14	59.28	59.45	57.71	58.65	663412
2012-02-15	59.45	59.74	57.51	58.01	556428
2012-02-16	58.31	60.50	58.00	60.43	502576
2012-02-17	60.81	61.18	58.56	58.74	657806
2012-02-21	58.89	59.17	56.58	56.99	612416
2012-02-22	56.77	57.88	56.32	56.88	334422
2012-02-23	57.12	57.14	55.59	56.06	834320
2012-02-24	56.13	56.89	55.41	56.50	432366
2012-02-27	55.97	58.05	55.10	57.18	412721
2012-02-28	55.85	56.00	52.19	53.04	1294130
2012-02-29	53.01	55.50	52.45	52.63	646527
2012-03-01	52.32	54.86	51.64	54.80	957516
2012-03-02	55.21	57.05	53.65	54.24	2747201
2012-03-05	53.96	54.47	52.44	52.69	871199
2012-03-06	51.81	51.81	49.69	50.85	1143267
2012-03-07	50.89	51.84	50.85	51.57	454110
2012-03-08	51.73	53.55	51.29	53.49	511554
2012-03-09	53.46	54.24	52.22	52.72	474437
2012-03-12	52.87	54.93	52.54	53.86	811410
2012-03-13	54.07	55.24	53.60	55.00	496287
2012-03-14	54.82	55.25	54.23	54.56	295851
2012-03-15	54.76	56.09	54.25	55.85	439836
2012-03-16	55.85	56.00	54.96	55.47	480052
2012-03-19	55.22	55.69	54.28	54.39	348644
2012-03-20	54.06	54.50	53.45	54.25	270744
2012-03-21	54.48	54.72	53.23	53.78	290157
2012-03-22	53.41	53.75	52.00	52.81	401352
2012-03-23	52.83	52.93	51.89	52.76	225645
2012-03-26	53.15	56.50	53.15	54.90	378750
2012-03-27	55.00	55.28	53.83	53.94	199861
2012-03-28	53.87	53.99	51.57	52.00	372819
2012-03-29	51.61	52.20	51.31	51.86	249406
2012-03-30	52.12	52.54	51.50	52.05	297688
2012-04-02	51.95	53.92	51.92	53.77	329215
2012-04-03	53.46	55.00	53.27	53.82	423491
2012-04-04	53.04	53.34	51.15	51.77	392371
2012-04-05	51.47	52.32	51.07	52.22	223994
2012-04-09	50.78	50.84	47.54	49.42	833563
2012-04-10	49.15	49.35	45.55	46.27	1021217
2012-04-11	46.96	49.06	46.72	49.05	902670
2012-04-12	49.44	50.44	49.13	49.71	229970
2012-04-13	49.40	49.40	48.07	48.47	191614
2012-04-16	48.67	49.00	47.54	47.81	470757
2012-04-17	48.26	49.89	48.26	49.38	286565
2012-04-18	49.45	49.73	48.83	49.28	219415
2012-04-19	49.48	51.06	49.23	50.10	452539
2012-04-20	50.37	50.60	49.82	50.13	664142
2012-04-23	49.43	49.53	47.13	47.77	514299
2012-04-24	47.84	47.84	46.18	46.55	414009
2012-04-25	47.10	48.37	47.01	48.06	351484
2012-04-26	48.00	48.61	47.52	47.75	502644
2012-04-27	48.17	49.12	47.83	49.02	674152
2012-04-30	49.00	49.13	47.83	48.40	481156
2012-05-01	50.98	57.51	49.93	55.17	2129099
2012-05-02	54.99	55.13	53.55	53.74	789213
2012-05-03	53.46	53.46	50.72	51.45	1059347
2012-05-04	51.01	51.12	49.53	49.82	649423
2012-05-07	49.44	50.09	49.00	49.23	444719
2012-05-08	48.70	49.68	47.75	49.53	431426
2012-05-09	48.63	48.95	47.87	48.57	523951
2012-05-10	49.01	49.92	46.18	46.33	542688
2012-05-11	46.23	48.47	46.10	46.76	659963
2012-05-14	46.19	46.35	43.73	44.29	1102627
2012-05-15	44.46	45.80	44.31	44.43	557050
2012-05-16	44.81	45.12	43.01	43.18	400543
2012-05-17	43.49	44.10	41.30	41.50	513170
2012-05-18	41.77	42.15	41.11	41.56	433531
2012-05-21	41.85	43.71	41.13	43.32	389878
2012-05-22	43.38	44.23	43.22	43.59	468859
2012-05-23	43.09	44.47	42.51	44.29	510434
2012-05-24	44.45	44.46	41.90	42.62	497486
2012-05-25	42.57	43.70	41.84	42.84	295880
2012-05-29	43.68	45.80	43.13	45.72	813322
2012-05-30	44.90	44.90	43.65	43.79	624840
2012-05-31	43.68	44.04	41.90	42.80	1050084
2012-06-01	41.88	41.89	38.76	39.69	1525145
2012-06-04	39.62	40.12	37.58	39.59	964731
2012-06-05	39.65	42.50	39.65	42.43	668865
2012-06-06	42.51	44.46	42.51	43.78	438517
2012-06-07	44.83	45.24	44.09	44.75	1151198
2012-06-08	44.68	45.03	43.70	44.47	434027
2012-06-11	45.13	45.94	41.65	42.10	731622
2012-06-12	42.49	43.78	41.91	43.50	453843
2012-06-13	43.45	43.83	42.18	42.53	269617
2012-06-14	42.65	42.87	41.50	42.29	205681
2012-06-15	42.25	43.50	41.85	43.33	299096
2012-06-18	43.16	43.30	42.06	42.96	253646
2012-06-19	43.15	44.46	43.15	44.01	198113
2012-06-20	43.91	45.52	43.66	44.96	580825
2012-06-21	45.04	45.07	42.74	42.96	671007
2012-06-22	43.25	43.25	42.01	42.47	432692
2012-06-25	42.05	42.17	40.58	41.06	515124
2012-06-26	41.03	42.52	41.03	42.25	780014
2012-06-27	42.63	43.95	42.15	43.72	537269
2012-06-28	43.30	44.10	42.41	43.18	229245
2012-06-29	44.56	46.15	43.43	43.59	952542
2012-07-02	43.60	43.60	41.99	43.19	542849
2012-07-03	43.33	45.88	43.32	45.30	431313
2012-07-05	45.15	45.89	44.82	45.48	281878
2012-07-06	44.89	44.89	43.09	43.78	273531
2012-07-09	43.62	43.85	42.20	42.48	561782
2012-07-10	42.79	43.56	41.38	41.60	428139
2012-07-11	41.54	41.98	39.19	39.76	588775
2012-07-12	39.42	40.94	39.42	40.83	525357
2012-07-13	40.96	42.17	40.87	41.62	793439
2012-07-16	41.60	41.86	40.88	41.15	354990
2012-07-17	41.35	41.70	40.50	41.50	413772
2012-07-18	41.44	43.33	41.08	42.96	389919
2012-07-19	43.20	44.38	43.06	44.22	396901
2012-07-20	44.02	44.50	43.14	44.22	460721
2012-07-23	42.76	44.61	42.05	43.98	431315
2012-07-24	44.00	44.43	43.71	44.11	461641
2012-07-25	44.24	45.63	44.15	45.11	400387
2012-07-26	45.95	46.94	45.90	46.89	421696
2012-07-27	47.06	50.23	47.06	49.97	854723
2012-07-30	49.29	49.64	47.50	48.35	500483
2012-07-31	54.82	58.37	51.30	51.83	3303526
2012-08-01	51.87	54.92	51.87	54.08	1071613
2012-08-02	53.62	56.05	53.16	54.80	1024591
2012-08-03	56.00	57.80	55.36	57.24	810493
2012-08-06	57.24	60.63	57.24	60.55	1490417
2012-08-07	60.35	63.01	60.35	62.62	1392218
2012-08-08	61.90	62.72	59.74	60.51	956851
2012-08-09	60.58	61.30	60.06	60.44	671696
2012-08-10	59.92	60.74	59.14	59.78	469459
2012-08-13	59.56	61.37	59.12	60.68	732384
2012-08-14	60.93	61.37	59.46	59.97	385261
2012-08-15	59.93	61.22	59.93	61.00	369152
2012-08-16	60.88	62.76	60.45	62.11	264751
2012-08-17	61.91	63.33	61.62	62.43	810448
2012-08-20	62.69	62.90	61.29	61.85	644023
2012-08-21	62.27	63.06	60.79	61.64	814072
2012-08-22	61.26	62.46	61.13	61.74	443135
2012-08-23	61.44	62.50	60.87	61.55	869804
2012-08-24	61.19	62.14	60.58	61.90	376508
2012-08-27	62.29	63.67	61.65	62.75	492989
2012-08-28	62.28	62.91	62.22	62.57	397346
2012-08-29	62.58	62.87	61.40	62.61	734128
2012-08-30	62.22	62.65	61.50	61.99	776507
2012-08-31	62.50	62.54	60.89	61.49	470637
2012-09-04	63.30	63.30	60.57	61.67	422958
2012-09-05	61.67	61.68	60.73	60.94	303184
2012-09-06	61.63	62.75	61.14	62.38	417291
2012-09-07	62.48	63.57	62.48	63.45	388892
2012-09-10	63.44	64.75	62.88	63.24	513528
2012-09-11	63.22	64.31	63.22	63.67	302013
2012-09-12	63.86	65.25	63.76	64.59	296572
2012-09-13	64.22	64.75	63.40	64.39	310301
2012-09-14	64.74	65.77	64.38	65.38	323691
2012-09-17	64.84	65.29	63.30	63.58	264622
2012-09-18	63.48	64.37	63.45	64.35	241188
2012-09-19	64.46	64.46	61.68	62.28	496357
2012-09-20	60.50	61.43	56.29	58.20	1443074
2012-09-21	58.80	59.97	58.73	59.01	671831
2012-09-24	59.00	59.11	57.80	58.93	580892
2012-09-25	59.02	59.30	56.99	57.04	514545
2012-09-26	56.96	57.18	55.53	56.60	723657
2012-09-27	57.07	58.29	56.71	57.71	782180
2012-09-28	57.06	57.87	56.80	57.30	510794
2012-10-01	57.59	57.94	56.62	57.51	767279
2012-10-02	57.85	57.85	56.03	56.84	600048
2012-10-03	57.08	57.16	55.63	55.80	508669
2012-10-04	56.31	56.63	55.43	56.50	278166
2012-10-05	56.97	58.24	56.38	56.44	343432
2012-10-08	56.10	56.50	55.40	55.91	239463
2012-10-09	55.70	56.03	54.61	54.75	393684
2012-10-10	54.87	54.98	54.00	54.42	347153
2012-10-11	55.47	55.77	54.84	55.18	260412
2012-10-12	55.04	55.65	54.69	55.48	197712
2012-10-15	55.18	55.63	54.62	55.45	176905
2012-10-16	55.99	59.38	55.20	59.35	742971
2012-10-17	59.20	61.36	59.14	60.48	609359
2012-10-18	60.50	60.57	59.07	59.25	378904
2012-10-19	58.89	58.89	57.70	57.91	453443
2012-10-22	57.64	59.25	57.61	59.14	331721
2012-10-23	58.06	61.51	57.65	60.67	559239
2012-10-24	60.63	61.06	59.02	59.53	344521
2012-10-25	59.73	60.00	58.56	58.81	293173
2012-10-26	58.86	60.51	58.80	60.30	576432
2012-10-31	57.75	57.75	52.40	53.15	1846313
2012-11-01	52.29	57.85	51.34	57.05	1819680
2012-11-02	57.21	57.36	54.62	54.98	503395
2012-11-05	54.83	55.95	54.50	55.49	375284
2012-11-06	55.70	56.67	55.49	56.12	443918
2012-11-07	55.64	55.64	53.89	53.99	416724
2012-11-08	54.08	55.14	53.63	53.66	392789
2012-11-09	53.55	55.54	53.38	55.27	364857
2012-11-12	55.51	56.67	55.02	56.11	358909
2012-11-13	55.35	56.91	55.35	56.80	464125
2012-11-14	56.94	57.35	55.52	55.89	400828
2012-11-15	55.80	55.98	54.51	55.50	422757
2012-11-16	55.89	56.00	55.10	55.97	375926
2012-11-19	57.00	57.52	56.25	57.43	399001
2012-11-20	57.04	57.75	56.70	56.90	420441
2012-11-21	56.98	58.45	56.56	57.81	288142
2012-11-23	58.00	58.74	57.50	58.57	117740
2012-11-26	58.37	60.50	57.96	59.83	599429
2012-11-27	59.87	60.66	59.47	60.24	355714
2012-11-28	60.00	60.45	59.74	60.14	703553
2012-11-29	60.60	61.88	59.93	60.48	295357
2012-11-30	60.48	60.81	59.09	59.10	494200
2012-12-03	59.64	60.10	59.09	59.60	380419
2012-12-04	59.40	60.72	58.80	60.58	306553
2012-12-05	60.53	61.15	59.39	59.85	421210
2012-12-06	59.80	60.83	59.09	60.62	154725
2012-12-07	60.88	60.99	59.18	59.60	231552
2012-12-10	60.83	62.20	60.05	60.84	393748
2012-12-11	60.94	61.25	60.32	61.05	341622
2012-12-12	61.36	61.89	60.58	60.83	368556
2012-12-13	60.97	61.60	60.09	60.94	435676
2012-12-14	60.57	61.15	59.42	60.41	310136
2012-12-17	60.07	62.56	59.76	62.48	420002
2012-12-18	62.72	64.72	62.20	64.08	660776
2012-12-19	63.85	65.90	63.73	65.53	770074
2012-12-20	65.20	66.11	64.95	65.68	426834
2012-12-21	64.34	65.68	63.24	64.89	372292
2012-12-24	64.89	65.40	64.50	64.78	139389
2012-12-26	65.16	66.02	64.38	64.56	194661
2012-12-27	64.57	65.00	63.89	64.83	232319
2012-12-28	64.49	65.30	64.05	64.84	177167
2012-12-31	64.23	67.00	64.22	66.65	416405
2013-01-02	68.75	68.94	66.69	68.14	554957
2013-01-03	68.00	68.82	67.54	67.72	288755
2013-01-04	66.25	66.65	62.31	64.38	2273714
2013-01-07	64.63	64.74	63.59	64.52	644672
2013-01-08	64.71	65.63	64.02	65.48	582356
2013-01-09	64.45	65.63	64.45	65.43	428939
2013-01-10	65.80	66.33	63.77	65.18	414544
2013-01-11	65.26	66.45	64.90	66.23	262773
2013-01-14	66.12	69.31	65.91	68.96	780602
2013-01-15	68.32	68.90	66.84	68.51	646775
2013-01-16	68.73	69.00	68.33	68.60	274069
2013-01-17	68.76	68.84	67.87	68.12	318450
2013-01-18	67.50	67.70	65.58	66.65	555156
2013-01-22	66.79	67.75	66.53	67.37	300334
2013-01-23	67.72	67.72	66.11	66.86	318324
2013-01-24	66.52	67.90	66.12	67.53	394111
2013-01-25	68.02	69.27	67.26	68.99	409713
2013-01-28	68.99	69.46	68.02	68.05	178225
2013-01-29	68.07	68.07	65.50	65.72	429156
2013-01-30	66.17	66.50	65.38	65.69	399499
2013-01-31	66.14	67.00	65.46	65.48	547679
2013-02-01	66.37	66.62	64.85	66.37	479504
2013-02-04	65.89	66.79	65.61	66.02	395256
2013-02-05	66.94	68.66	66.04	67.57	1103730
2013-02-06	67.10	68.58	66.51	67.39	319894
2013-02-07	67.28	67.60	66.20	66.99	239233
2013-02-08	67.47	69.14	66.95	67.22	331049
2013-02-11	67.23	67.31	66.34	67.25	292069
2013-02-12	67.47	68.25	67.15	67.55	367658
2013-02-13	68.00	68.00	66.94	67.79	437467
2013-02-14	67.46	70.11	67.03	69.48	829115
2013-02-15	64.50	64.99	59.67	62.76	4395825
2013-02-19	62.55	63.68	60.24	62.12	1550757
2013-02-20	62.05	62.89	60.53	60.71	841257
2013-02-21	60.65	60.65	58.31	58.80	932003
2013-02-22	59.23	59.98	58.64	58.98	520706
2013-02-25	59.00	59.59	57.50	57.55	531402
2013-02-26	57.56	58.23	56.89	57.33	422521
2013-02-27	57.39	59.37	57.13	58.60	677517
2013-02-28	58.98	59.65	58.53	59.29	897398
2013-03-01	58.68	60.47	58.54	60.11	634565
2013-03-04	60.22	60.89	59.62	60.22	598642
2013-03-05	60.27	61.69	59.93	60.50	656159
2013-03-06	60.60	61.28	59.10	59.53	778075
2013-03-07	59.69	61.95	59.60	60.81	780265
2013-03-08	61.49	61.62	60.00	60.57	509258
2013-03-11	60.57	62.32	60.33	61.58	334068
2013-03-12	61.60	62.63	60.82	62.25	411323
2013-03-13	62.65	62.75	61.57	62.68	397607
2013-03-14	62.72	64.44	62.72	63.38	415360
2013-03-15	63.05	64.50	62.97	63.38	457497
2013-03-18	62.55	64.37	61.22	63.81	248147
2013-03-19	63.85	64.35	62.50	63.44	171835
2013-03-20	63.72	64.40	63.50	63.80	134954
2013-03-21	63.50	65.60	63.42	64.93	294979
2013-03-22	65.14	65.69	64.01	65.27	167785
2013-03-25	65.46	66.32	64.76	65.58	151257
2013-03-26	65.79	66.80	65.28	65.77	214793
2013-03-27	65.71	67.09	65.00	66.29	276485
2013-03-28	66.01	67.13	65.49	66.41	289573
2013-04-01	66.08	67.24	64.10	65.03	358656
2013-04-02	65.56	66.50	63.53	64.18	236937
2013-04-03	64.78	65.75	63.78	64.41	262304
2013-04-04	64.54	65.66	61.60	63.29	454356
2013-04-05	62.45	63.37	61.67	62.29	281091
2013-04-08	61.96	62.99	61.55	62.10	289269
2013-04-09	62.07	63.58	61.75	62.56	201364
2013-04-10	62.54	64.62	62.28	63.50	286275
2013-04-11	63.71	65.48	63.71	64.85	349547
2013-04-12	64.27	65.85	64.05	64.62	140238
2013-04-15	64.31	64.31	60.27	61.22	459947
2013-04-16	61.48	65.19	61.48	64.55	952791
2013-04-17	63.66	63.66	60.82	61.93	505605
2013-04-18	62.37	62.70	60.51	61.33	456876
2013-04-19	61.65	62.60	60.61	62.29	252958
2013-04-22	62.32	63.71	61.21	62.30	594930
2013-04-23	62.62	63.97	61.70	61.79	652750
2013-04-24	61.31	63.37	61.31	62.40	430248
2013-04-25	62.75	63.15	61.65	62.02	444669
2013-04-26	62.21	62.28	61.73	61.79	460858
2013-04-29	61.91	62.95	61.43	61.56	509340
2013-04-30	62.25	63.68	60.73	63.57	868539
2013-05-01	60.16	62.00	56.37	58.17	2459191
2013-05-02	57.34	58.94	57.25	57.78	765219
2013-05-03	58.32	59.01	57.53	58.48	860330
2013-05-06	59.10	60.09	58.61	59.62	499890
2013-05-07	59.79	60.08	59.15	59.83	500747
2013-05-08	59.73	60.15	59.59	60.03	344110
2013-05-09	60.00	61.76	59.98	61.06	323808
2013-05-10	61.26	61.72	60.65	61.04	489534
2013-05-13	61.00	61.45	60.69	61.14	322674
2013-05-14	60.79	61.63	60.78	60.98	214434
2013-05-15	61.00	61.11	59.59	59.69	427877
2013-05-16	59.91	61.05	59.40	60.49	465280
2013-05-17	60.79	61.99	60.41	61.78	583928
2013-05-20	61.65	61.72	58.91	59.16	526293
2013-05-21	59.04	60.05	58.69	59.67	434059
2013-05-22	59.84	59.84	56.16	56.86	610596
2013-05-23	55.99	56.51	54.32	55.68	704201
2013-05-24	55.44	56.57	54.69	56.04	314748
2013-05-28	56.88	57.63	55.82	56.11	394095
2013-05-29	55.94	57.30	55.94	56.90	366385
2013-05-30	57.07	59.18	57.07	58.95	524505
2013-05-31	58.84	59.47	58.48	59.30	868368
2013-06-03	59.54	59.92	58.87	59.83	708592
2013-06-04	59.47	61.55	59.40	60.00	965790
2013-06-05	59.82	61.08	59.20	59.27	514426
2013-06-06	59.43	62.49	59.29	62.15	787238
2013-06-07	62.52	64.62	62.02	64.40	647077
2013-06-10	64.08	65.78	64.05	65.10	831595
2013-06-11	64.00	65.43	63.62	63.83	571688
2013-06-12	63.91	64.25	61.41	61.99	473060
2013-06-13	61.86	63.08	61.39	62.92	316429
2013-06-14	62.98	63.18	61.79	62.05	277791
2013-06-17	62.23	62.98	61.80	62.19	340301
2013-06-18	62.28	63.30	62.03	63.14	238947
2013-06-19	63.18	63.67	61.66	61.99	337775
2013-06-20	61.43	61.68	60.16	60.18	316978
2013-06-21	60.57	60.59	59.17	59.53	408377
2013-06-24	59.00	59.24	57.57	58.75	609766
2013-06-25	59.68	61.00	58.75	59.47	377531
2013-06-26	59.85	59.90	58.93	59.32	302106
2013-06-27	59.62	60.31	59.29	60.05	216724
2013-06-28	59.94	60.88	59.32	60.73	332907
2013-07-01	60.99	61.45	60.11	60.69	362097
2013-07-02	60.72	60.94	58.43	59.26	476456
2013-07-03	60.01	60.01	58.56	59.39	142937
2013-07-05	59.81	61.18	59.50	61.10	298715
2013-07-08	61.67	61.67	58.87	59.03	403322
2013-07-09	59.94	61.48	59.22	61.09	566605
2013-07-10	60.87	61.13	59.54	60.00	724690
2013-07-11	60.69	60.77	57.87	58.28	1005650
2013-07-12	58.15	58.88	57.89	58.52	723409
2013-07-15	58.79	59.13	58.15	58.34	526970
2013-07-16	58.38	58.84	57.50	57.61	386242
2013-07-17	57.63	58.13	57.63	57.86	553030
2013-07-18	57.97	59.00	57.76	58.62	364967
2013-07-19	58.57	59.74	58.30	59.60	269862
2013-07-22	59.48	61.23	59.42	60.45	336870
2013-07-23	60.95	61.44	60.50	60.73	255169
2013-07-24	60.84	61.57	60.51	60.96	404865
2013-07-25	61.40	61.76	60.50	61.25	511851
2013-07-26	61.13	61.15	60.29	60.60	365546
2013-07-29	60.69	61.48	60.33	61.35	794305
2013-07-30	61.17	67.81	61.06	61.90	1507499
2013-07-31	61.90	62.71	59.77	60.90	648415
2013-08-01	61.22	61.71	60.03	61.40	740025
2013-08-02	61.41	61.90	61.04	61.37	313276
2013-08-05	61.40	61.88	60.74	60.79	398609
2013-08-06	60.57	60.89	58.19	58.46	415527
2013-08-07	58.39	58.40	56.59	57.54	595383
2013-08-08	58.10	58.42	57.54	57.60	393839
2013-08-09	57.72	58.40	56.84	57.57	489917
2013-08-12	58.00	58.28	57.71	58.06	601504
2013-08-13	58.05	58.08	57.54	57.74	362643
2013-08-14	57.93	58.13	57.47	57.52	288293
2013-08-15	57.03	57.07	55.58	55.74	343261
2013-08-16	55.77	56.00	55.35	55.41	569607
2013-08-19	55.27	55.67	54.54	54.73	575061
2013-08-20	54.86	55.74	54.81	55.65	593019
2013-08-21	55.56	56.00	55.45	55.72	452837
2013-08-22	55.97	56.83	55.65	56.67	282554
2013-08-23	56.88	57.16	56.53	56.64	351606
2013-08-26	56.86	57.10	56.04	56.18	403315
2013-08-27	55.72	56.19	54.88	54.96	447621
2013-08-28	54.86	55.30	54.47	54.86	406659
2013-08-29	54.79	55.22	54.20	54.45	258464
2013-08-30	54.44	54.69	53.28	53.76	246923
2013-09-03	54.21	55.61	53.91	54.54	441143
2013-09-04	54.59	56.85	54.59	56.49	400352
2013-09-05	57.54	59.45	56.37	59.09	613274
2013-09-06	59.58	60.23	58.36	59.14	435659
2013-09-09	59.15	60.62	59.15	60.15	366423
2013-09-10	60.50	61.42	60.42	61.36	320929
2013-09-11	61.14	61.53	60.58	61.05	201106
2013-09-12	60.97	61.47	60.87	61.02	184004
2013-09-13	60.87	61.10	60.03	61.05	220440
2013-09-16	61.32	61.50	59.40	59.56	354286
2013-09-17	59.65	60.00	59.59	59.75	316046
2013-09-18	59.60	60.10	58.73	59.71	393416
2013-09-19	60.23	60.27	59.15	59.60	312011
2013-09-20	59.82	59.82	57.85	57.97	487880
2013-09-23	57.69	58.23	56.80	57.06	666698
2013-09-24	57.45	57.46	56.11	56.73	401562
2013-09-25	56.99	57.42	56.66	57.31	503045
2013-09-26	57.69	58.95	57.60	58.27	360545
2013-09-27	58.15	58.21	57.04	57.33	294897
2013-09-30	56.91	56.91	56.06	56.35	487674
2013-10-01	56.51	57.64	56.44	57.41	482948
2013-10-02	57.23	58.46	56.92	58.36	333871
2013-10-03	58.34	59.20	58.29	58.99	414958
2013-10-04	59.27	61.92	59.08	61.39	717282
2013-10-07	61.10	61.10	60.37	60.44	387569
2013-10-08	60.39	60.65	59.06	59.89	410672
2013-10-09	59.89	60.41	59.30	60.25	379377
2013-10-10	61.38	61.49	60.31	61.12	470651
2013-10-11	60.88	61.62	60.40	61.52	271330
2013-10-14	61.25	61.83	60.90	61.70	341495
2013-10-15	61.76	61.84	61.05	61.40	380332
2013-10-16	61.75	62.00	61.42	61.59	279386
2013-10-17	61.56	62.83	61.40	62.53	615536
2013-10-18	62.58	62.85	62.11	62.58	261332
2013-10-21	62.84	63.45	62.72	63.20	538821
2013-10-22	63.50	64.42	63.50	64.22	451234
2013-10-23	63.91	63.91	62.42	63.05	382050
2013-10-24	63.65	63.72	61.92	62.41	226813
2013-10-25	62.71	64.32	62.69	63.65	309939
2013-10-28	63.93	64.96	63.85	64.27	437613
2013-10-29	64.29	65.00	63.92	64.86	440719
2013-10-30	64.95	65.11	64.60	64.81	376539
2013-10-31	64.71	66.54	64.65	66.27	1252281
2013-11-01	60.50	62.45	59.55	60.10	2789342
2013-11-04	60.13	61.73	59.02	60.24	1176394
2013-11-05	60.19	63.57	60.11	63.00	967879
2013-11-06	63.12	64.41	62.79	63.00	516901
2013-11-07	63.33	63.50	61.86	61.98	541062
2013-11-08	61.98	66.21	61.98	64.80	755694
2013-11-11	64.38	68.08	64.26	67.77	498823
2013-11-12	67.70	71.36	66.92	69.68	1075997
2013-11-13	69.38	70.35	68.72	69.42	449851
2013-11-14	69.30	70.51	68.00	68.02	319978
2013-11-15	67.86	68.39	67.51	68.26	285623
2013-11-18	68.34	71.32	68.27	70.64	422092
2013-11-19	70.35	73.97	70.00	71.32	511923
2013-11-20	70.96	71.69	70.77	71.27	165179
2013-11-21	71.68	72.34	71.28	71.83	308149
2013-11-22	71.75	73.00	71.50	72.66	248275
2013-11-25	72.50	75.20	72.31	75.10	461042
2013-11-26	75.04	75.04	73.13	73.15	541362
2013-11-27	73.00	73.67	71.22	71.75	431288
2013-11-29	71.90	72.92	71.70	72.52	106098
2013-12-02	72.43	73.10	71.31	71.47	264549
2013-12-03	71.00	72.21	70.66	71.44	250370
2013-12-04	71.10	71.77	69.76	70.33	269533
2013-12-05	70.19	71.95	70.05	71.78	320092
2013-12-06	72.23	72.40	71.17	71.53	126249
2013-12-09	71.42	72.38	70.27	71.23	115447
2013-12-10	71.20	72.93	70.87	72.80	248276
2013-12-11	73.70	73.91	71.19	71.63	214916
2013-12-12	71.32	71.61	70.10	71.49	194145
2013-12-13	72.28	73.28	71.85	72.63	555226
2013-12-16	72.75	75.30	72.64	74.33	551770
2013-12-17	74.54	76.21	74.23	75.75	483915
2013-12-18	76.11	76.30	74.00	75.77	311435
2013-12-19	75.53	76.94	74.89	76.74	332670
2013-12-20	76.56	78.49	76.40	77.55	528806
2013-12-23	77.59	78.85	76.66	78.16	447224
2013-12-24	77.99	79.00	77.48	77.73	273006
2013-12-26	77.70	78.68	75.38	75.85	314631
2013-12-27	75.66	76.66	75.44	76.24	204463
2013-12-30	76.28	77.09	76.25	76.95	214635
2013-12-31	77.49	78.31	76.69	77.61	413388
2014-01-02	76.89	77.57	75.33	76.16	204247
2014-01-03	76.46	76.73	75.00	75.11	292022
2014-01-06	75.10	75.98	73.82	74.42	529943
2014-01-07	74.60	75.10	73.79	74.09	293513
2014-01-08	74.09	74.55	73.48	73.74	313852
2014-01-09	74.33	74.50	72.27	72.99	261043
2014-01-10	72.92	74.19	72.32	74.17	491681
2014-01-13	73.33	74.06	71.15	71.38	577825
2014-01-14	71.40	73.29	71.40	72.54	327636
2014-01-15	73.16	75.75	73.16	74.28	533028
2014-01-16	74.39	75.29	73.45	74.10	319636
2014-01-17	73.86	74.57	73.56	74.30	166466
2014-01-21	74.83	75.09	72.68	72.90	204514
2014-01-22	72.77	73.97	72.75	73.83	147571
2014-01-23	73.31	73.94	72.92	73.35	309891
2014-01-24	72.39	72.45	68.66	68.78	797351
2014-01-27	68.68	70.64	67.16	70.46	566207
2014-01-28	70.00	73.44	70.00	73.19	505956
2014-01-29	72.26	73.57	70.02	70.08	454788
2014-01-30	69.78	70.77	66.83	66.94	912179
2014-01-31	66.14	69.22	65.70	66.87	754693
2014-02-03	66.95	68.19	63.53	64.29	881345
2014-02-04	64.73	66.48	64.67	65.63	419553
2014-02-05	65.15	68.60	64.81	68.54	718247
2014-02-06	68.54	70.18	67.86	69.27	439429
2014-02-07	69.79	70.09	68.20	68.39	396986
2014-02-10	68.05	69.60	67.97	68.07	410568
2014-02-11	68.26	68.60	67.02	67.71	350296
2014-02-12	67.84	69.05	67.06	67.31	617012
2014-02-13	66.63	68.32	65.26	67.86	940139
2014-02-14	70.20	74.76	67.81	67.81	1079278
2014-02-18	68.25	69.79	67.01	68.92	557881
2014-02-19	69.06	69.89	68.10	69.39	328064
2014-02-20	69.35	69.66	67.67	68.48	348893
2014-02-21	68.81	68.81	66.77	66.86	270628
2014-02-24	66.82	67.76	66.17	67.48	566637
2014-02-25	67.63	68.58	66.77	67.94	270501
2014-02-26	66.98	68.70	67.47	68.18	180655
2014-02-27	67.68	70.45	67.65	69.87	87728
2014-02-28	69.73	71.93	69.73	71.77	457273
2014-03-03	70.71	72.09	68.36	71.87	379164
2014-03-04	72.05	73.58	71.47	73.01	308955
2014-03-05	73.00	73.78	72.59	73.33	194257
2014-03-06	73.26	73.90	72.57	72.90	181051
2014-03-07	73.00	73.42	72.00	73.00	185285
2014-03-10	73.26	73.80	72.09	72.40	240139
2014-03-11	75.91	72.46	69.95	70.07	270669
2014-03-12	69.80	70.10	68.14	69.09	301321
2014-03-13	69.30	70.29	66.87	67.83	362654
2014-03-14	67.38	68.50	67.01	67.35	257212
2014-03-17	67.44	68.42	66.10	66.83	500554
2014-03-18	67.00	68.88	66.43	68.75	202289
2014-03-19	69.01	69.83	68.52	69.47	263207
2014-03-20	69.46	69.94	68.91	69.25	240773
2014-03-21	70.94	70.93	69.18	69.34	399371
2014-03-24	69.92	69.92	68.02	68.76	199190
2014-03-25	68.98	69.43	67.70	68.84	221339
2014-03-26	69.50	69.50	67.21	68.64	250378
2014-03-27	69.49	69.49	66.97	67.82	235882
2014-03-28	67.94	70.96	67.69	69.04	417312
2014-03-31	69.86	71.12	68.75	71.08	440157
2014-04-01	70.91	73.49	70.70	72.99	290919
2014-04-02	72.81	74.46	72.20	74.43	239763
2014-04-03	74.45	75.01	73.50	74.94	775273
2014-04-04	74.95	75.73	74.05	74.25	638319
2014-04-07	74.08	74.99	72.39	74.45	547742
2014-04-08	74.34	75.59	73.45	74.20	371938
2014-04-09	74.30	75.00	72.98	74.85	223425
2014-04-10	74.65	74.85	72.82	73.21	317908
2014-04-11	72.61	74.23	72.60	73.98	422797
2014-04-14	74.43	75.50	73.48	74.35	351040
2014-04-15	74.43	74.58	72.31	73.79	394844
2014-04-16	74.17	74.81	72.53	74.41	326588
2014-04-17	74.11	75.38	73.28	74.73	519991
2014-04-21	74.63	74.87	72.80	73.00	494755
2014-04-22	73.06	73.55	72.71	72.87	457825
2014-04-23	72.80	73.23	72.02	72.18	273960
2014-04-24	72.53	72.53	70.66	70.88	266391
2014-04-25	70.57	70.57	67.84	67.95	872161
2014-04-28	68.11	69.05	65.87	68.20	1112733
2014-04-29	66.20	67.26	61.28	64.35	1342015
2014-04-30	63.68	65.20	62.10	64.58	574417
2014-05-01	65.00	65.41	62.99	63.47	424571
2014-05-02	63.65	64.30	63.11	63.40	373992
2014-05-05	63.25	64.49	62.45	64.27	341264
2014-05-06	64.00	64.51	62.68	62.74	338207
2014-05-07	62.93	63.40	62.17	63.21	589011
2014-05-08	63.28	64.50	62.51	62.92	436929
2014-05-09	62.84	62.97	61.56	61.64	266275
2014-05-12	61.99	63.61	61.90	62.95	434097
2014-05-13	62.94	64.49	62.59	62.99	313528
2014-05-14	62.79	62.99	61.66	61.75	185290
2014-05-15	61.74	62.42	60.31	61.62	700822
2014-05-16	61.52	62.54	60.85	62.15	522077
2014-05-19	62.15	64.12	62.15	63.46	256020
2014-05-20	63.22	63.33	61.92	62.44	343439
2014-05-21	62.56	63.65	62.45	62.82	374127
2014-05-22	62.64	63.39	61.83	62.20	511475
2014-05-23	62.07	62.67	61.56	62.36	390534
2014-05-27	62.71	63.88	62.71	63.38	398834
2014-05-28	63.38	63.65	62.78	62.96	455083
2014-05-29	63.06	63.50	62.68	62.98	308637
2014-05-30	62.84	63.48	62.51	63.10	225383
2014-06-02	63.30	63.45	62.63	63.14	221094
2014-06-03	62.75	63.66	62.62	63.40	320500
2014-06-04	63.20	64.98	63.14	64.49	320452
2014-06-05	67.32	65.21	64.24	65.06	421474
2014-06-06	65.21	66.03	65.02	65.90	352768
2014-06-09	66.00	67.36	65.95	66.91	276760
2014-06-10	66.54	67.33	66.18	67.28	200335
2014-06-11	66.76	67.61	66.46	67.48	201388
2014-06-12	67.11	67.93	66.78	67.65	323777
2014-06-13	67.84	67.84	67.09	67.59	270450
2014-06-16	67.46	67.52	66.97	67.25	191936
2014-06-17	67.14	68.42	67.01	68.00	246803
2014-06-18	68.03	69.40	67.95	69.22	227630
2014-06-19	69.29	69.29	68.26	68.55	176729
2014-06-20	68.56	68.81	68.26	68.73	183292
2014-06-23	68.67	69.12	68.00	68.25	171938
2014-06-24	68.25	68.28	67.50	67.51	238634
2014-06-25	67.32	68.13	67.32	67.97	139278
2014-06-26	68.09	68.09	67.35	67.57	200238
2014-06-27	67.57	68.68	67.40	67.78	1053564
2014-06-30	67.82	69.11	67.81	68.80	309025
2014-07-01	69.00	69.85	68.45	68.83	275657
2014-07-02	68.67	69.93	67.98	68.12	142258
2014-07-03	68.45	69.08	68.07	68.50	194935
2014-07-07	68.60	68.85	67.46	67.48	177845
2014-07-08	67.35	67.72	66.01	66.16	226429
2014-07-09	66.21	66.64	65.52	65.70	172551
2014-07-10	65.10	65.25	64.51	64.86	295102
2014-07-11	64.82	65.40	64.26	64.34	209053
2014-07-14	64.75	64.98	64.22	64.41	562628
2014-07-15	64.42	65.00	64.32	64.72	309991
2014-07-16	65.11	66.37	63.95	64.13	309672
2014-07-17	67.21	64.31	62.50	62.60	243316
2014-07-18	62.61	63.34	62.40	62.46	401972
2014-07-21	62.27	62.74	61.48	62.22	369527
2014-07-22	62.29	62.86	61.85	62.16	278958
2014-07-23	62.23	62.91	61.63	62.70	431092
2014-07-24	62.71	63.29	62.60	62.90	500819
2014-07-25	62.80	63.02	62.38	62.85	409787
2014-07-28	62.70	63.17	62.14	62.95	442111
2014-07-29	68.03	73.29	67.75	71.16	1954883
2014-07-30	71.25	71.30	66.14	68.18	1532693
2014-07-31	67.56	68.33	67.25	67.35	589988
2014-08-01	67.19	67.62	66.72	67.41	406084
2014-08-04	67.45	67.87	66.95	67.52	220285
2014-08-05	67.15	67.80	66.90	67.40	250156
2014-08-06	67.17	68.01	67.04	67.73	170536
2014-08-07	68.09	68.49	67.00	67.07	341686
2014-08-08	67.12	67.27	66.31	66.74	168954
2014-08-11	67.03	68.32	66.71	68.19	288874
2014-08-12	68.17	68.70	67.17	67.70	254047
2014-08-13	67.73	68.19	67.24	68.03	205798
2014-08-14	68.08	69.50	68.08	68.94	308668
2014-08-15	69.31	69.92	67.64	68.61	416375
2014-08-18	68.92	69.35	68.36	69.34	135170
2014-08-19	69.58	70.94	69.19	70.71	202252
2014-08-20	70.67	72.15	70.33	71.83	261317
2014-08-21	71.83	72.00	70.27	71.21	271442
2014-08-22	71.17	71.17	70.06	70.37	192774
2014-08-25	70.40	71.04	70.11	70.69	148569
2014-08-26	70.95	71.62	70.39	70.80	210093
2014-08-27	70.57	70.57	68.63	69.31	247174
2014-08-28	69.28	69.39	68.21	68.94	266457
2014-08-29	69.25	69.25	68.45	68.68	146973
2014-09-02	68.71	69.16	67.89	68.29	170364
2014-09-03	68.38	69.23	68.29	69.03	171712
2014-09-04	69.16	70.22	68.92	68.99	133426
2014-09-05	66.43	69.17	66.43	67.93	132198
2014-09-08	67.73	67.95	66.77	67.89	171884
2014-09-09	67.88	67.88	66.93	67.05	108250
2014-09-10	67.14	67.62	66.56	67.42	98893
2014-09-11	67.30	69.03	67.30	68.81	192038
2014-09-12	68.75	69.26	68.21	69.20	338527
2014-09-15	68.95	69.15	68.21	68.67	418845
2014-09-16	68.68	68.73	66.65	67.62	381068
2014-09-17	67.44	68.05	67.02	67.42	312516
2014-09-18	67.71	68.72	67.20	68.17	207197
2014-09-19	68.59	69.56	68.44	69.10	329834
2014-09-22	69.00	69.00	68.00	68.11	409744
2014-09-23	67.89	68.22	66.96	67.17	371249
2014-09-24	67.13	67.87	66.85	67.62	176743
2014-09-25	67.67	67.83	65.84	66.94	243290
2014-09-26	67.07	68.02	66.88	67.90	319593
2014-09-29	67.35	67.75	66.86	67.66	234885
2014-09-30	67.79	68.82	67.28	68.78	310828
2014-10-01	68.59	68.90	67.28	67.68	417899
2014-10-02	67.86	68.57	66.84	68.55	278066
2014-10-03	68.93	69.63	68.59	69.24	473065
2014-10-06	69.29	69.68	68.76	69.35	346856
2014-10-07	68.95	69.52	66.71	66.86	256140
2014-10-08	66.64	66.89	64.14	66.59	342912
2014-10-09	66.40	66.98	63.32	64.29	587601
2014-10-10	64.00	64.22	61.91	62.08	726028
2014-10-13	62.08	62.87	60.75	61.92	523832
2014-10-14	62.22	63.80	61.41	61.92	576042
2014-10-15	61.46	63.00	60.78	62.61	918917
2014-10-16	61.85	64.50	61.22	63.50	389501
2014-10-17	66.80	67.97	64.65	64.74	448584
2014-10-20	64.64	65.63	64.44	65.34	295505
2014-10-21	65.93	68.03	65.69	67.39	288987
2014-10-22	67.39	67.39	65.79	65.86	149637
2014-10-23	66.35	67.81	66.00	66.80	178515
2014-10-24	66.82	67.29	66.10	66.75	190153
2014-10-27	66.74	66.74	65.31	66.35	356731
2014-10-28	68.20	70.95	68.20	69.43	771142
2014-10-29	70.10	71.75	69.83	70.28	1097722
2014-10-30	69.94	72.40	69.16	71.96	314994
2014-10-31	72.56	74.30	70.99	73.41	341584
2014-11-03	73.40	75.21	72.74	74.23	521392
2014-11-04	74.22	74.99	73.09	73.50	455696
2014-11-05	74.03	74.39	73.01	73.27	329342
2014-11-06	73.41	73.89	72.78	73.57	254070
2014-11-07	73.74	74.43	72.65	72.83	288679
2014-11-10	72.55	73.49	72.27	73.44	240142
2014-11-11	73.50	73.89	72.85	73.11	143050
2014-11-12	72.53	73.31	71.96	72.91	204155
2014-11-13	72.79	73.33	72.40	72.60	100920
2014-11-14	72.24	72.43	70.89	71.83	434820
2014-11-17	71.32	72.28	70.68	70.70	313407
2014-11-18	70.71	71.83	70.71	70.81	244527
2014-11-19	70.81	71.63	69.55	71.15	244625
2014-11-20	71.11	72.76	70.33	72.62	230291
2014-11-21	73.31	73.65	72.31	73.16	207790
2014-11-24	73.53	73.53	70.95	72.32	288100
2014-11-25	72.61	72.99	72.10	72.66	235854
2014-11-26	72.65	73.21	72.60	72.95	155455
2014-11-28	73.17	73.17	71.96	72.09	58765
2014-12-01	71.64	71.78	70.26	71.42	275667
2014-12-02	71.30	72.48	70.75	72.00	201917
2014-12-03	74.88	76.70	74.56	76.10	1515885
2014-12-04	75.68	76.94	75.08	76.65	730813
2014-12-05	76.93	77.99	76.43	76.55	888051
2014-12-08	76.08	77.19	74.73	76.16	5999866
2014-12-09	75.20	76.48	74.00	76.34	973673
2014-12-10	75.81	76.00	73.45	73.61	494811
2014-12-11	74.08	75.64	73.31	74.02	210596
2014-12-12	73.28	75.91	73.13	75.13	403220
2014-12-15	75.33	76.00	72.12	73.00	528327
2014-12-16	73.37	73.93	71.06	71.10	821190
2014-12-17	71.10	71.65	68.39	71.25	787540
2014-12-18	72.68	73.62	71.60	73.47	467635
2014-12-19	73.45	76.07	73.03	75.10	637858
2014-12-22	75.04	76.79	74.46	76.65	316021
2014-12-23	77.00	77.64	74.76	74.84	289097
2014-12-24	75.06	75.77	74.24	75.14	127522
2014-12-26	75.60	75.76	74.98	75.31	135581
2014-12-29	75.00	76.54	74.84	76.17	199819
2014-12-30	76.01	76.52	75.75	75.86	233328
2014-12-31	75.86	75.86	74.60	74.92	290691
2015-01-02	75.51	75.85	72.86	73.98	225879
2015-01-05	73.72	74.38	72.50	73.50	338545
2015-01-06	73.46	74.21	71.86	73.27	700883
2015-01-07	73.66	74.31	72.82	73.20	338746
2015-01-08	73.66	74.48	73.20	73.56	350220
2015-01-09	73.69	73.91	72.05	72.24	205740
2015-01-12	71.99	72.18	70.07	71.06	409726
2015-01-13	72.09	73.29	70.12	71.18	234044
2015-01-14	70.26	71.71	69.86	71.02	345678
2015-01-15	71.45	72.06	70.82	71.49	408687
2015-01-16	71.32	73.11	70.94	72.97	251216
2015-01-20	73.27	73.83	71.76	73.62	311344
2015-01-21	73.59	74.43	73.00	74.04	274627
2015-01-22	74.22	74.47	72.97	74.27	526294
2015-01-23	74.30	75.58	74.14	75.00	213033
2015-01-26	75.00	75.89	75.00	75.86	297543
2015-01-27	75.00	75.00	72.98	73.47	374190
2015-01-28	74.13	75.64	73.52	73.82	396105
2015-01-29	73.73	74.82	73.19	74.66	307644
2015-01-30	74.25	75.35	73.72	74.64	313870
2015-02-02	74.49	76.20	73.71	75.95	335650
2015-02-03	76.10	77.77	75.32	77.49	367800
2015-02-04	76.87	79.75	76.87	78.97	512011
2015-02-05	78.69	79.80	78.07	79.10	497300
2015-02-06	78.93	81.92	78.22	81.90	902886
2015-02-09	84.81	87.30	83.80	85.24	1154890
2015-02-10	84.60	87.64	84.55	86.70	458250
2015-02-11	87.13	87.56	85.43	87.15	369964
2015-02-12	87.48	88.43	86.74	87.20	334512
2015-02-13	86.64	87.75	86.39	87.26	262442
2015-02-17	87.26	89.47	86.87	89.37	410069
2015-02-18	89.25	89.34	86.77	88.11	344130
2015-02-19	87.34	88.48	86.56	88.30	399537
2015-02-20	90.00	93.73	85.53	93.28	737373
2015-02-23	94.08	98.32	93.62	96.61	1064113
2015-02-24	96.83	97.15	95.35	96.64	687134
2015-02-25	96.88	97.75	96.07	97.65	481669
2015-02-26	97.86	99.22	97.49	98.42	335116
2015-02-27	97.87	98.44	94.75	95.90	517470
2015-03-02	95.90	96.27	95.00	96.17	541027
2015-03-03	96.00	98.69	95.58	97.99	452148
2015-03-04	97.98	97.98	96.13	97.35	285625
2015-03-05	97.50	97.94	96.61	97.82	160232
2015-03-06	97.32	97.90	94.50	95.80	381130
2015-03-09	96.15	98.00	95.18	96.90	423383
2015-03-10	96.43	97.10	94.82	96.54	421837
2015-03-11	96.80	98.86	96.11	98.17	323870
2015-03-12	98.14	99.45	97.88	99.22	227695
2015-03-13	99.50	99.89	97.48	97.99	239870
2015-03-16	98.44	99.69	97.89	99.46	241590
2015-03-17	99.50	99.50	98.01	99.21	235909
2015-03-18	99.11	100.61	97.72	99.52	347394
2015-03-19	99.68	100.17	97.65	99.93	368487
2015-03-20	100.42	101.69	99.30	100.00	643975
2015-03-23	97.25	97.98	94.30	96.08	551550
2015-03-24	96.43	96.84	95.15	95.58	337088
2015-03-25	96.00	96.00	91.80	91.99	382671
2015-03-26	91.50	92.23	90.31	91.47	516311
2015-03-27	91.47	92.78	91.46	92.07	432189
2015-03-30	92.85	96.24	92.85	95.81	460049
2015-03-31	95.50	95.50	91.66	92.70	689153
2015-04-01	92.92	93.33	91.10	91.94	388674
2015-04-02	91.91	94.08	91.46	91.65	590343
2015-04-06	91.89	93.39	91.82	92.48	599662
2015-04-07	92.49	94.99	92.36	93.66	559326
2015-04-08	93.39	94.58	93.35	94.24	372112
2015-04-09	94.25	96.18	94.00	96.03	525119
2015-04-10	96.12	98.56	95.75	98.52	416504
2015-04-13	99.00	100.52	98.13	99.26	832943
2015-04-14	99.63	99.66	96.56	96.74	298222
2015-04-15	96.73	99.60	96.18	99.25	260080
2015-04-16	99.00	99.25	97.77	97.98	217181
2015-04-17	97.10	97.12	94.37	94.99	281887
2015-04-20	95.40	96.71	95.31	96.62	296574
2015-04-21	96.65	97.24	95.94	96.14	289897
2015-04-22	96.50	97.89	95.82	97.60	238845
2015-04-23	97.71	97.71	96.36	96.54	198176
2015-04-24	96.54	96.66	94.01	94.50	317467
2015-04-27	94.57	96.10	93.32	94.54	961248
2015-04-28	100.00	102.49	92.28	92.82	762185
2015-04-29	92.57	93.19	91.11	92.49	654608
2015-04-30	91.68	92.03	86.84	88.58	685220
2015-05-01	88.67	90.90	88.48	90.62	389153
2015-05-04	91.07	93.55	90.28	92.44	413741
2015-05-05	92.55	92.69	91.24	91.37	418723
2015-05-06	91.57	92.03	91.07	91.89	272609
2015-05-07	91.43	93.21	91.43	92.95	295653
2015-05-08	94.01	94.62	93.38	94.17	278564
2015-05-11	93.79	94.06	92.64	93.82	332814
2015-05-12	93.63	94.33	92.68	93.82	235507
2015-05-13	94.34	95.52	93.85	95.15	169950
2015-05-14	95.55	96.93	95.18	96.70	207033
2015-05-15	96.76	96.90	94.91	95.01	244205
2015-05-18	94.85	97.99	94.57	97.33	244410
2015-05-19	97.67	98.00	95.25	97.51	316496
2015-05-20	97.40	98.00	95.83	96.37	182551
2015-05-21	96.40	97.06	95.74	96.87	197071
2015-05-22	96.94	97.36	96.24	96.49	164009
2015-05-26	95.82	96.00	94.03	94.92	231338
2015-05-27	95.67	96.83	94.93	96.50	238257
2015-05-28	96.61	96.83	94.90	95.36	239505
2015-05-29	95.42	95.87	93.88	94.84	370650
2015-06-01	95.73	96.80	93.99	96.41	277544
2015-06-02	97.66	97.66	96.05	96.68	308574
2015-06-03	96.73	98.42	96.21	98.01	194071
2015-06-04	97.41	98.35	96.49	97.59	215497
2015-06-05	97.67	98.81	96.13	98.55	158946
2015-06-08	98.72	98.72	94.65	94.75	303381
2015-06-09	94.26	94.72	92.71	93.97	547903
2015-06-10	94.49	96.84	94.14	95.73	318114
2015-06-11	96.02	96.02	92.75	94.54	455899
2015-06-12	94.07	94.14	92.00	92.85	505611
2015-06-15	92.00	92.71	91.25	91.84	250878
2015-06-16	92.19	92.30	91.45	91.55	272296
2015-06-17	91.74	92.20	91.03	91.20	216878
2015-06-18	91.25	92.34	91.10	91.51	601713
2015-06-19	91.81	93.49	90.43	92.90	412892
2015-06-22	93.84	93.97	92.71	93.31	337177
2015-06-23	93.65	94.45	92.94	94.23	238006
2015-06-24	93.44	94.20	89.04	89.71	806761
2015-06-25	89.80	89.90	84.62	85.88	1153843
2015-06-26	86.00	86.23	83.37	84.13	890304
2015-06-29	83.00	84.71	81.88	82.26	712631
2015-06-30	82.90	85.84	82.90	85.18	655102
2015-07-01	85.80	86.11	84.37	84.66	493640
2015-07-02	84.50	84.86	81.91	82.92	462118
2015-07-06	82.46	83.59	82.02	82.99	433066
2015-07-07	83.45	84.74	81.63	84.36	432742
2015-07-08	83.62	83.84	81.01	81.35	530022
2015-07-09	83.15	83.50	81.97	83.00	702170
2015-07-10	84.07	84.52	82.91	83.64	515829
2015-07-13	84.66	84.66	82.52	83.56	383842
2015-07-14	84.02	85.10	83.32	84.98	487399
2015-07-15	85.13	85.50	83.28	83.83	387397
2015-07-16	84.47	85.31	83.64	85.12	423545
2015-07-17	85.41	85.41	81.30	81.69	498441
2015-07-20	82.32	82.66	79.83	80.39	546061
2015-07-21	80.72	81.72	80.19	80.26	446691
2015-07-22	79.50	80.89	78.76	80.62	497792
2015-07-23	81.00	82.38	80.38	81.40	287771
2015-07-24	81.12	82.01	80.09	80.21	230728
2015-07-27	79.96	80.24	78.10	79.86	498290
2015-07-28	90.00	96.35	87.70	89.71	2265234
2015-07-29	88.40	93.40	85.02	93.30	970353
2015-07-30	93.30	93.37	91.79	92.56	409786
2015-07-31	93.04	93.04	91.60	92.22	336488
2015-08-03	92.71	92.87	91.23	92.34	381954
2015-08-04	91.76	92.70	91.61	92.50	426664
2015-08-05	92.95	93.98	92.31	93.68	348806
2015-08-06	94.03	96.50	93.86	94.95	698666
2015-08-07	94.30	95.31	92.75	94.15	256369
2015-08-10	95.00	95.29	94.14	95.02	209782
2015-08-11	94.02	95.03	93.78	94.09	926249
2015-08-12	92.73	94.26	90.52	91.69	588166
2015-08-13	92.12	93.89	91.11	91.25	239799
2015-08-14	91.31	92.46	90.27	91.88	519705
2015-08-17	91.28	92.23	91.02	92.01	321050
2015-08-18	91.97	91.97	90.90	91.27	255292
2015-08-19	91.06	92.25	90.49	91.63	387990
2015-08-20	90.71	91.85	86.99	87.60	422629
2015-08-21	86.54	87.39	84.11	84.18	335419
2015-08-24	78.93	85.00	75.04	81.81	851029
2015-08-25	85.19	86.45	81.07	81.60	584853
2015-08-26	84.31	85.06	82.51	84.77	606165
2015-08-27	85.94	86.32	83.60	85.81	881908
2015-08-28	85.76	86.77	84.85	85.88	439912
2015-08-31	85.63	86.01	84.22	84.42	367367
2015-09-01	82.26	83.61	81.37	81.58	515824
2015-09-02	82.49	83.86	80.82	83.83	392509
2015-09-03	84.08	85.12	82.31	82.43	333144
2015-09-04	81.40	82.10	80.51	80.98	319142
2015-09-08	82.62	83.73	81.41	83.28	425928
2015-09-09	84.32	85.64	82.67	82.98	274479
2015-09-10	82.54	83.39	81.67	82.49	320849
2015-09-11	81.85	84.19	81.85	84.12	315307
2015-09-14	84.06	84.34	82.10	82.59	257694
2015-09-15	82.20	82.91	80.64	81.44	519834
2015-09-16	81.74	82.05	79.50	81.98	379577
2015-09-17	81.71	83.38	81.60	81.98	201013
2015-09-18	80.64	82.99	80.55	82.56	629217
2015-09-21	84.06	84.59	80.88	81.58	384445
2015-09-22	80.79	81.40	80.04	80.64	351838
2015-09-23	80.95	81.16	79.47	79.75	272015
2015-09-24	78.81	79.00	77.04	77.55	513364
2015-09-25	78.49	78.69	75.16	75.63	668414
2015-09-28	75.00	75.58	71.63	72.34	753431
2015-09-29	72.69	77.09	72.20	74.55	802125
2015-09-30	75.20	77.27	73.43	75.97	533242
2015-10-01	76.18	77.63	74.55	77.11	407999
2015-10-02	76.25	77.38	75.59	77.30	238927
2015-10-05	77.95	79.84	77.95	79.08	237187
2015-10-06	79.00	80.18	78.10	79.19	316329
2015-10-07	79.80	81.70	79.21	81.53	396776
2015-10-08	81.53	82.48	80.44	81.87	352027
2015-10-09	82.08	83.49	80.32	81.60	526769
2015-10-12	81.06	81.64	80.27	80.44	314458
2015-10-13	79.27	80.10	76.07	76.29	553322
2015-10-14	76.53	76.53	74.96	75.78	412371
2015-10-15	76.25	78.56	75.95	78.41	318243
2015-10-16	78.29	78.29	76.41	77.11	306640
2015-10-19	76.64	76.90	74.23	75.28	573581
2015-10-20	75.43	75.43	74.43	75.04	347653
2015-10-21	75.50	75.50	72.77	73.12	248332
2015-10-22	73.81	75.70	73.24	75.09	470103
2015-10-23	76.11	77.85	75.14	77.21	463656
2015-10-26	76.66	77.26	73.82	75.10	1163301
2015-10-27	71.07	83.13	70.21	79.42	1904972
2015-10-28	79.00	85.09	77.98	83.89	988247
2015-10-29	83.87	84.00	80.43	80.69	449756
2015-10-30	81.03	82.74	80.19	82.62	320042
2015-11-02	82.27	86.50	82.01	86.35	503953
2015-11-03	85.88	87.19	84.17	86.09	431481
2015-11-04	86.02	87.37	85.67	87.10	462949
2015-11-05	86.78	87.36	85.99	86.69	390452
2015-11-06	86.53	88.47	85.85	88.20	278064
2015-11-09	87.70	89.87	87.35	89.04	503180
2015-11-10	88.43	89.47	87.56	88.99	382440
2015-11-11	89.95	91.94	89.25	90.80	431526
2015-11-12	89.80	89.80	86.57	86.72	458360
2015-11-13	86.37	86.51	85.03	85.57	310853
2015-11-16	85.27	86.55	84.27	85.92	409727
2015-11-17	86.36	87.42	85.49	86.31	375578
2015-11-18	86.95	89.06	85.80	88.81	241611
2015-11-19	89.07	89.94	88.37	89.51	238259
2015-11-20	90.16	91.88	89.37	90.78	210936
2015-11-23	91.09	91.33	89.25	89.82	182142
2015-11-24	89.19	90.62	86.54	89.90	183122
2015-11-25	90.16	90.46	89.18	89.76	232423
2015-11-27	90.17	92.65	90.16	91.78	148267
2015-11-30	91.78	91.78	89.38	91.19	432912
2015-12-01	91.99	92.60	90.47	92.12	234166
2015-12-02	91.66	95.12	90.69	93.59	413686
2015-12-03	94.00	94.00	90.63	92.06	535631
2015-12-04	92.04	93.18	90.58	92.14	288970
2015-12-07	91.74	92.85	91.18	91.79	610641
2015-12-08	91.03	92.84	90.18	91.88	331545
2015-12-09	91.32	92.61	88.76	89.67	372769
2015-12-10	89.36	90.63	88.40	89.09	201090
2015-12-11	87.93	89.52	87.40	88.29	332525
2015-12-14	88.78	90.10	86.59	88.25	370404
2015-12-15	88.86	90.67	87.92	90.32	219686
2015-12-16	90.83	91.28	87.33	90.53	390576
2015-12-17	90.83	91.72	90.02	90.12	252077
2015-12-18	89.91	89.91	87.14	88.56	626873
2015-12-21	89.40	89.98	88.20	89.17	212483
2015-12-22	89.55	89.56	87.15	89.55	281296
2015-12-23	90.38	92.02	90.00	91.40	116129
2015-12-24	91.78	92.62	91.16	91.46	84135
2015-12-28	91.21	91.55	90.03	91.42	170608
2015-12-29	91.79	92.21	90.71	91.79	165457
2015-12-30	91.80	92.08	90.02	90.36	133934
2015-12-31	90.09	91.00	88.88	89.16	187181
2016-01-04	87.74	87.74	85.50	85.84	375455
2016-01-05	86.30	86.65	83.00	83.39	368164
2016-01-06	82.27	83.35	80.41	80.93	662308
2016-01-07	79.63	80.42	76.64	78.10	1444150
2016-01-08	79.02	80.80	78.24	79.80	769818
2016-01-11	79.84	80.78	78.96	79.47	490626
2016-01-12	80.47	83.27	80.45	83.02	635474
2016-01-13	83.51	84.47	80.75	81.35	586047
2016-01-14	81.73	83.44	80.47	82.95	773353
2016-01-15	80.54	81.68	79.89	81.04	597136
2016-01-19	82.12	82.94	80.28	81.02	527432
2016-01-20	80.37	81.00	77.11	79.84	416273
2016-01-21	80.31	81.59	79.12	79.76	261160
2016-01-22	81.12	81.61	80.02	81.49	272472
2016-01-25	81.27	82.49	79.70	79.93	263287
2016-01-26	80.45	81.32	79.86	80.90	237491
2016-01-27	80.65	81.86	79.15	79.47	339784
2016-01-28	80.50	81.18	77.03	77.45	376192
2016-01-29	77.50	80.84	77.36	80.83	472047
2016-02-01	80.02	81.18	79.25	80.84	378155
2016-02-02	80.11	81.44	79.30	79.94	435006
2016-02-03	80.74	81.50	78.33	80.93	413434
2016-02-04	80.60	84.04	80.60	82.31	450399
2016-02-05	82.00	82.48	80.00	80.32	470419
2016-02-08	79.19	81.56	78.11	81.36	560084
2016-02-09	80.38	83.25	79.05	82.06	670526
2016-02-10	82.29	83.79	81.43	81.59	897984
2016-02-11	79.74	82.25	78.72	81.53	717810
2016-02-12	78.85	79.87	73.55	76.07	1118803
2016-02-16	76.65	81.05	75.61	79.49	733216
2016-02-17	80.10	84.03	80.10	82.73	531781
2016-02-18	83.74	83.74	81.48	81.90	297332
2016-02-19	81.63	82.44	80.73	81.60	298504
2016-02-22	82.49	83.53	81.50	81.97	355126
2016-02-23	81.95	82.62	80.83	81.93	259886
2016-02-24	81.30	82.53	80.20	82.45	204115
2016-02-25	82.52	83.16	81.29	83.06	239242
2016-02-26	83.16	83.80	82.36	83.63	261723
2016-02-29	83.54	84.41	81.71	82.46	183126
2016-03-01	83.00	84.94	82.27	84.09	241603
2016-03-02	84.16	84.98	83.76	84.94	187970
2016-03-03	84.68	86.46	84.01	86.33	325877
2016-03-04	86.13	88.67	86.13	88.40	357075
2016-03-07	88.00	89.66	87.68	89.57	429777
2016-03-08	88.72	89.33	88.16	89.57	364792
2016-03-09	88.74	89.75	88.07	89.50	259314
2016-03-10	89.67	89.70	87.57	89.16	260279
2016-03-11	90.00	91.90	87.88	90.94	220523
2016-03-14	89.83	91.40	89.25	91.04	286085
2016-03-15	90.36	90.55	88.04	89.03	226782
2016-03-16	88.85	91.05	88.33	90.95	254245
2016-03-17	91.07	93.38	89.77	92.96	300819
2016-03-18	92.62	95.32	92.51	94.69	533922
2016-03-21	94.53	95.00	93.24	93.70	233659
2016-03-22	92.89	94.54	91.57	93.61	167291
2016-03-23	93.51	94.11	91.88	92.67	234870
2016-03-24	92.00	94.60	92.00	94.52	203984
2016-03-28	95.00	96.03	94.03	94.15	55016
2016-03-29	94.87	97.03	94.68	95.42	300618
2016-03-30	97.23	98.26	96.30	96.34	279386
2016-03-31	96.17	96.81	94.01	96.34	562479
2016-04-01	95.64	96.33	94.86	95.99	210488
2016-04-04	96.07	96.23	94.56	95.01	186001
2016-04-05	94.26	95.38	93.88	94.32	186559
2016-04-06	94.48	94.85	94.01	94.51	293394
2016-04-07	93.80	94.49	93.37	93.89	197261
2016-04-08	94.40	94.40	93.20	94.01	182963
2016-04-11	94.07	94.81	93.13	93.79	193033
2016-04-12	94.00	94.50	93.06	94.23	235375
2016-04-13	94.89	98.94	94.49	98.56	446383
2016-04-14	98.25	98.25	96.20	97.85	277543
2016-04-15	97.12	97.14	94.98	96.14	227032
2016-04-18	95.91	97.49	93.99	97.36	184889
2016-04-19	97.78	98.94	97.12	97.57	199331
2016-04-20	97.51	99.22	97.35	98.98	276805
2016-04-21	98.65	99.00	97.07	98.01	199245
2016-04-22	98.23	99.49	97.88	99.45	226559
2016-04-25	98.59	99.75	97.79	98.55	369911
2016-04-26	98.75	101.04	98.20	101.02	331074
2016-04-27	100.28	102.90	99.23	102.69	663197
2016-04-28	88.34	92.15	83.60	86.47	2068934
2016-04-29	87.09	87.95	85.01	86.67	863351
2016-05-02	86.57	87.31	85.66	86.59	470262
2016-05-03	86.27	86.72	84.75	85.57	373921
2016-05-04	85.45	86.50	84.53	84.60	251568
2016-05-05	84.85	84.85	83.52	83.88	344231
2016-05-06	83.69	84.67	82.50	83.77	270305
2016-05-09	84.41	85.30	84.00	84.53	324041
2016-05-10	84.61	85.79	83.92	85.77	267159
2016-05-11	84.19	85.56	84.19	84.48	302373
2016-05-12	85.04	85.37	82.28	83.19	316050
2016-05-13	83.13	83.72	82.01	82.14	263996
2016-05-16	82.26	83.81	82.24	82.83	262242
2016-05-17	82.99	83.25	80.63	80.81	504625
2016-05-18	80.89	82.90	80.54	81.61	276845
2016-05-19	81.28	82.00	80.51	81.11	243589
2016-05-20	81.21	83.15	81.21	82.37	269601
2016-05-23	82.21	83.80	81.62	82.91	179670
2016-05-24	83.15	85.04	83.15	84.67	249864
2016-05-25	85.26	85.38	84.39	85.20	248411
2016-05-26	85.19	86.08	84.42	85.47	377907
2016-05-27	85.17	86.56	84.37	86.49	255417
2016-05-31	86.63	87.47	85.84	86.38	359383
2016-06-01	86.38	88.07	85.30	87.87	298847
2016-06-02	87.82	88.23	86.90	87.99	307601
2016-06-03	88.06	88.24	86.24	87.81	262435
2016-06-06	88.01	88.55	87.04	87.48	346381
2016-06-07	87.36	87.50	86.90	87.23	186995
2016-06-08	87.20	87.35	86.70	87.10	197636
2016-06-09	86.43	86.96	85.85	86.33	156424
2016-06-10	85.28	85.40	84.33	84.69	241017
2016-06-13	84.09	85.09	83.48	83.70	240355
2016-06-14	83.56	85.29	83.56	84.86	237262
2016-06-15	85.23	85.73	84.32	84.54	140380
2016-06-16	84.00	84.12	82.57	84.11	118494
2016-06-17	83.89	84.06	83.09	83.56	251725
2016-06-20	84.88	86.59	84.31	85.53	261345
2016-06-21	85.51	85.79	83.55	84.04	273130
2016-06-22	84.35	85.05	83.29	83.37	176988
2016-06-23	84.40	85.29	84.39	84.56	347588
2016-06-24	80.94	81.45	79.96	80.08	725448
2016-06-27	78.71	79.36	76.22	76.50	414665
2016-06-28	77.10	77.82	76.58	77.73	272861
2016-06-29	79.85	81.15	78.89	79.60	313501
2016-06-30	79.98	80.63	79.82	80.00	643531
2016-07-01	80.17	81.21	79.50	79.94	241011
2016-07-05	79.27	79.76	77.76	78.18	317127
2016-07-06	77.74	78.32	76.64	77.84	340103
2016-07-07	77.88	79.44	77.68	78.01	228899
2016-07-08	79.01	79.99	78.58	79.70	341295
2016-07-11	79.88	80.31	79.58	79.89	260360
2016-07-12	80.49	81.59	80.45	81.30	307914
2016-07-13	81.39	82.35	80.71	81.14	561684
2016-07-14	81.70	82.14	81.23	81.62	209817
2016-07-15	81.47	81.69	80.85	81.18	223248
2016-07-18	81.55	82.29	81.30	81.91	153863
2016-07-19	81.69	82.52	81.30	82.52	261907
2016-07-20	82.92	84.27	81.27	84.10	271823
2016-07-21	83.73	84.69	83.19	83.43	168685
2016-07-22	83.40	84.54	82.70	84.28	154395
2016-07-25	84.13	85.24	84.13	84.40	201943
2016-07-26	84.68	84.86	83.47	84.11	235551
2016-07-27	84.62	85.01	82.75	84.26	972976
2016-07-28	87.18	88.76	83.59	84.25	485267
2016-07-29	84.42	85.10	83.01	84.29	520478
2016-08-01	84.19	84.78	83.61	84.74	291116
2016-08-02	84.48	84.69	82.98	82.99	298741
2016-08-03	83.19	84.01	82.79	83.26	186614
2016-08-04	83.29	83.91	82.60	83.79	188315
2016-08-05	84.46	85.84	84.26	85.66	196206
2016-08-08	85.80	86.93	85.07	85.30	220266
2016-08-09	85.47	85.72	84.81	85.15	128528
2016-08-10	85.47	85.47	84.15	84.93	176619
2016-08-11	85.01	85.51	84.48	84.91	141596
2016-08-12	84.78	85.27	84.05	85.10	162787
2016-08-15	85.09	86.02	85.09	85.85	159908
2016-08-16	85.60	86.00	85.29	85.64	168448
2016-08-17	85.67	85.70	83.82	83.86	389551
2016-08-18	83.76	84.76	83.17	84.53	150232
2016-08-19	84.52	85.43	83.97	85.18	110744
2016-08-22	84.82	85.50	84.17	85.05	191418
2016-08-23	85.19	85.75	85.19	85.37	172292
2016-08-24	85.40	86.58	85.27	86.27	288211
2016-08-25	85.96	87.33	85.96	87.27	280682
2016-08-26	87.11	87.69	86.76	87.05	202871
2016-08-29	87.43	87.99	86.85	87.25	219655
2016-08-30	87.13	87.83	87.01	87.39	217979
2016-08-31	87.58	87.72	86.55	86.98	281143
2016-09-01	87.25	87.45	86.58	86.89	345998
2016-09-02	87.09	87.09	86.04	86.91	237517
2016-09-06	87.18	87.27	86.83	87.10	205060
2016-09-07	86.94	87.41	86.49	86.88	211521
2016-09-08	86.56	86.56	85.82	85.91	130633
2016-09-09	85.28	85.34	82.77	82.78	227808
2016-09-12	82.05	83.26	81.88	82.96	351644
2016-09-13	82.39	83.00	80.81	80.97	246295
2016-09-14	81.25	81.80	80.52	81.08	250665
2016-09-15	81.15	83.01	81.13	82.43	151397
2016-09-16	82.27	82.30	81.01	81.11	266126
2016-09-19	81.46	82.55	81.40	81.88	161323
2016-09-20	82.46	82.46	80.68	80.74	127648
2016-09-21	80.91	81.74	80.74	81.24	319470
2016-09-22	81.82	82.80	81.35	82.73	268656
2016-09-23	82.69	83.01	82.06	82.83	211988
2016-09-26	82.15	82.77	82.01	82.52	153520
2016-09-27	82.48	83.22	81.94	83.03	135215
2016-09-28	83.41	83.91	82.63	83.27	163591
2016-09-29	83.08	83.08	81.17	81.50	99594
2016-09-30	82.05	82.78	81.79	82.35	144776
2016-10-03	82.25	82.71	81.77	82.06	157565
2016-10-04	82.31	82.92	81.07	81.79	188008
2016-10-05	82.20	83.82	81.76	83.38	200804
2016-10-06	83.24	85.10	82.86	85.00	406214
2016-10-07	84.96	85.20	84.21	84.96	209468
2016-10-10	84.94	86.17	84.90	85.39	194853
2016-10-11	85.18	85.89	83.35	83.45	173621
2016-10-12	83.58	83.63	82.83	83.35	139964
2016-10-13	82.53	82.80	81.00	82.05	203956
2016-10-14	82.41	83.43	81.90	83.18	319429
2016-10-17	83.18	83.34	82.58	82.81	130392
2016-10-18	83.52	83.60	82.47	82.58	142931
2016-10-19	82.54	83.31	82.20	83.16	245250
2016-10-20	82.86	83.38	81.96	83.09	254102
2016-10-21	82.74	83.45	82.12	83.06	144232
2016-10-24	83.36	84.45	83.36	83.87	198263
2016-10-25	83.87	84.46	83.27	84.39	265233
2016-10-26	83.75	85.35	83.75	84.88	242552
2016-10-27	90.09	95.31	89.98	94.10	1136652
2016-10-28	94.69	98.42	94.23	96.94	608527
2016-10-31	97.00	97.37	96.11	97.01	325810
2016-11-01	97.00	97.05	94.28	95.26	329451
2016-11-02	94.83	95.93	93.46	93.88	360677
2016-11-03	93.94	94.61	93.16	93.61	219789
2016-11-04	93.69	94.14	92.88	93.86	205111
2016-11-07	96.49	97.43	95.13	96.02	329405
2016-11-08	95.55	95.58	93.87	94.76	234529
2016-11-09	93.90	96.85	92.89	96.70	190728
2016-11-10	97.35	98.98	94.57	94.84	270898
2016-11-11	94.70	95.98	93.88	94.99	215123
2016-11-14	95.59	96.80	94.00	94.20	241441
2016-11-15	94.14	95.28	93.80	94.54	175409
2016-11-16	94.11	95.06	93.53	95.03	196119
2016-11-17	95.13	96.48	94.18	96.08	192060
2016-11-18	96.19	96.48	95.27	95.98	79526
2016-11-21	96.67	97.97	95.73	97.60	202639
2016-11-22	97.83	97.91	95.81	97.11	169657
2016-11-23	96.92	97.20	96.04	97.12	109757
2016-11-25	97.50	97.89	96.57	97.42	90522
2016-11-28	97.18	97.81	96.09	97.27	167665
2016-11-29	97.46	97.55	94.68	96.26	183281
2016-11-30	96.64	96.99	95.66	95.92	141511
2016-12-01	96.40	96.40	93.46	94.07	210326
2016-12-02	94.22	95.39	93.38	95.06	264111
2016-12-05	95.59	97.32	95.59	97.16	168463
2016-12-06	97.41	98.50	97.15	97.80	180798
2016-12-07	97.71	98.24	96.76	98.16	173246
2016-12-08	97.95	99.55	97.25	99.44	191411
2016-12-09	99.19	99.93	99.01	99.56	171129
2016-12-12	99.38	99.74	98.66	99.47	173619
2016-12-13	99.72	100.80	99.24	100.56	220470
2016-12-14	100.61	100.61	99.12	99.32	187273
2016-12-15	99.31	100.31	98.61	99.10	167663
2016-12-16	99.64	100.50	97.05	97.30	421793
2016-12-19	97.30	98.81	97.11	98.67	161817
2016-12-20	98.43	100.38	98.04	100.28	234109
2016-12-21	100.50	101.00	99.93	99.99	184365
2016-12-22	100.38	101.48	99.85	101.43	313363
2016-12-23	101.23	101.45	99.32	99.65	159198
2016-12-27	100.14	102.25	99.95	102.03	166988
2016-12-28	102.25	102.46	99.43	99.52	140146
2016-12-29	99.71	101.29	98.76	99.60	166395
2016-12-30	100.40	100.59	98.47	98.71	247729
2017-01-03	99.74	99.97	97.72	98.78	163546
2017-01-04	98.76	101.11	98.11	100.07	330774
2017-01-05	99.90	100.23	95.75	95.91	289418
2017-01-06	96.58	98.04	95.04	95.15	318077
2017-01-09	95.19	97.88	95.15	97.82	302269
2017-01-10	98.53	98.92	97.37	97.57	160563
2017-01-11	97.61	98.81	97.03	98.75	233079
2017-01-12	98.25	99.44	97.46	99.22	133580
2017-01-13	99.35	100.61	99.19	100.15	171392
2017-01-17	99.80	100.67	99.34	99.75	173777
2017-01-18	99.80	100.97	98.05	100.83	132965
2017-01-19	100.86	101.39	100.26	100.77	199001
2017-01-20	100.77	103.26	100.34	102.33	256003
2017-01-23	101.88	102.47	101.75	101.96	197012
2017-01-24	102.11	106.96	102.11	106.11	563445
2017-01-25	106.40	108.09	105.61	108.02	398277
2017-01-26	108.31	108.31	104.89	106.16	210421
2017-01-27	106.09	106.09	103.64	104.47	186302
2017-01-30	110.00	113.93	103.45	113.58	1005758
2017-01-31	113.81	115.20	113.02	114.99	387902
2017-02-01	115.14	116.00	112.92	114.19	312358
2017-02-02	114.00	114.00	112.51	113.21	218024
2017-02-03	114.10	114.85	113.09	114.48	170504
2017-02-06	113.64	114.49	112.28	113.40	109572
2017-02-07	113.62	115.32	113.00	114.37	177193
2017-02-08	114.47	114.50	112.32	113.26	265209
2017-02-09	113.74	116.48	113.74	116.06	306031
2017-02-10	116.69	117.31	115.02	116.38	324369
2017-02-13	116.58	117.43	115.73	116.08	208504
2017-02-14	116.08	120.11	111.51	117.02	633986
2017-02-15	119.16	124.27	118.78	121.75	547102
2017-02-16	121.63	121.98	117.79	118.47	292981
2017-02-17	118.06	119.71	117.93	119.50	363923
2017-02-21	120.00	122.00	119.99	121.81	266852
2017-02-22	121.33	121.70	120.08	120.82	224416
2017-02-23	121.58	121.59	119.02	119.88	203471
2017-02-24	118.88	121.08	117.65	120.39	186351
2017-02-27	120.26	121.01	119.03	120.88	382019
2017-02-28	120.46	120.85	118.02	118.30	364873
2017-03-01	118.88	121.11	118.50	120.75	201202
2017-03-02	120.32	121.13	118.58	118.71	224075
2017-03-03	118.96	119.48	117.83	118.82	309562
2017-03-06	118.03	118.70	116.02	117.92	232061
2017-03-07	117.21	119.26	117.21	118.11	268198
2017-03-08	119.10	121.51	118.50	118.98	366870
2017-03-09	118.07	119.46	118.06	118.57	120109
2017-03-10	119.41	120.87	118.73	119.55	148502
2017-03-13	119.32	119.76	118.24	118.66	161121
2017-03-14	117.72	119.27	117.16	118.29	116132
2017-03-15	118.97	119.71	118.45	119.44	246603
2017-03-16	119.69	120.41	118.96	120.16	153873
2017-03-17	121.03	122.02	120.01	121.46	430046
2017-03-20	121.40	121.97	120.95	121.09	159471
2017-03-21	121.80	121.82	116.80	116.94	403483
2017-03-22	117.12	118.80	117.00	118.45	255390
2017-03-23	118.10	119.30	117.68	118.55	197209
2017-03-24	119.28	120.93	118.12	119.03	184646
2017-03-27	118.00	119.13	117.13	118.63	308263
2017-03-28	118.97	120.93	118.87	120.01	320905
2017-03-29	120.05	120.60	119.37	119.90	136244
2017-03-30	119.61	121.67	119.61	119.92	132075
2017-03-31	120.12	121.39	119.50	120.70	211991
2017-04-03	120.63	120.63	117.94	119.44	276007
2017-04-04	119.35	121.44	118.43	119.24	231042
2017-04-05	119.63	120.72	117.89	118.35	258245
2017-04-06	118.76	120.50	117.72	120.15	227297
2017-04-07	119.93	121.91	119.93	120.98	187461
2017-04-10	121.19	122.97	120.58	120.82	155412
2017-04-11	120.75	120.98	118.43	119.96	330909
2017-04-12	120.10	120.23	117.14	117.51	179184
2017-04-13	117.54	119.32	116.82	117.17	186290
2017-04-17	117.51	118.79	116.87	117.86	86172
2017-04-18	117.76	118.81	117.50	118.61	94850
2017-04-19	119.33	120.36	118.49	119.46	139573
2017-04-20	120.00	121.62	119.15	121.10	152333
2017-04-21	121.23	121.38	119.89	120.55	105570
2017-04-24	121.99	125.01	121.23	124.46	273792
2017-04-25	125.00	126.72	124.80	125.75	292036
2017-04-26	125.64	126.54	124.30	125.11	247258
2017-04-27	125.66	127.94	125.66	127.04	174818
2017-04-28	126.55	127.20	125.82	126.32	324193
2017-05-01	126.82	127.84	125.09	126.62	317739
2017-05-02	140.00	140.09	134.73	136.20	843025
2017-05-03	136.00	136.68	132.62	135.36	477811
2017-05-04	136.59	136.63	132.91	133.51	298219
2017-05-05	133.67	134.62	132.80	133.74	316264
2017-05-08	133.45	134.50	132.41	134.41	367971
2017-05-09	134.25	135.70	133.89	134.31	247492
2017-05-10	133.96	136.09	133.59	135.60	229856
2017-05-11	135.18	138.39	134.36	138.18	360469
2017-05-12	137.56	138.88	136.23	138.65	241608
2017-05-15	139.21	142.77	138.72	142.65	341291
2017-05-16	142.10	143.81	141.05	141.59	523752
2017-05-17	139.72	140.79	135.54	135.64	399680
2017-05-18	135.00	136.87	133.86	134.96	303016
2017-05-19	136.42	136.96	135.52	135.97	299700
2017-05-22	136.50	137.39	135.72	136.89	222595
2017-05-23	138.12	143.49	136.03	138.44	266964
2017-05-24	138.57	139.86	138.15	139.56	152570
2017-05-25	140.00	140.00	137.65	137.99	192916
2017-05-26	137.65	140.12	137.13	139.28	184820
2017-05-30	139.29	140.53	139.26	139.78	146769
2017-05-31	140.05	140.06	136.60	139.04	170036
2017-06-01	139.84	140.91	138.68	140.64	255874
2017-06-02	140.74	142.64	140.18	142.00	280606
2017-06-05	142.45	142.68	140.59	141.06	195829
2017-06-06	142.96	145.98	141.34	143.97	431126
2017-06-07	144.23	145.67	143.24	144.89	344391
2017-06-08	145.84	146.00	142.39	145.66	220355
2017-06-09	146.00	146.49	139.33	142.57	430093
2017-06-12	141.57	142.04	137.00	138.76	423604
2017-06-13	140.20	142.37	139.50	141.45	250334
2017-06-14	141.90	142.53	138.71	140.37	202066
2017-06-15	138.25	139.63	136.62	138.45	238387
2017-06-16	139.00	141.75	138.94	140.27	581841
2017-06-19	141.61	144.86	141.03	144.38	330830
2017-06-20	144.83	144.95	141.65	142.06	292240
2017-06-21	142.75	144.06	142.02	143.09	274335
2017-06-22	143.85	144.99	142.40	143.57	337898
2017-06-23	143.09	148.76	143.09	146.83	568124
2017-06-26	148.25	149.29	147.22	148.03	463548
2017-06-27	147.34	147.99	145.33	145.57	377700
2017-06-28	146.26	147.55	144.58	146.49	397029
2017-06-29	145.87	147.51	142.58	144.20	358984
2017-06-30	144.85	146.50	143.44	145.10	319533
2017-07-03	145.89	147.68	144.71	145.08	166147
2017-07-05	146.82	149.00	145.81	148.37	235693
2017-07-06	147.54	149.10	146.70	147.51	367715
2017-07-07	147.99	151.14	147.44	150.63	259311
2017-07-10	150.42	151.85	150.23	151.28	254360
2017-07-11	150.33	151.27	149.51	150.67	337559
2017-07-12	152.48	153.43	151.05	151.74	408820
2017-07-13	152.02	153.95	151.47	152.02	317303
2017-07-14	152.28	156.10	152.28	155.50	206025
2017-07-17	156.00	157.83	153.21	153.81	388425
2017-07-18	148.80	151.50	147.02	149.79	625262
2017-07-19	150.00	151.95	149.31	151.08	270125
2017-07-20	151.82	152.24	149.97	151.44	196988
2017-07-21	150.62	152.75	150.31	152.44	284369
2017-07-24	157.03	158.39	155.33	155.63	726809
2017-07-25	157.35	157.94	155.71	157.05	361416
2017-07-26	157.55	158.61	156.52	157.30	194994
2017-07-27	157.95	158.49	153.31	153.92	350132
2017-07-28	153.17	154.83	153.06	154.05	281170
2017-07-31	155.00	155.64	152.28	152.64	519200
2017-08-01	163.00	167.00	162.05	166.39	1255536
2017-08-02	166.90	168.93	161.42	162.17	591168
2017-08-03	162.84	164.00	158.65	159.62	736621
2017-08-04	160.07	161.72	159.69	160.74	313379
2017-08-07	161.37	163.75	161.06	162.60	502425
2017-08-08	162.39	164.22	161.59	163.63	741632
2017-08-09	162.85	165.44	162.23	165.33	388617
2017-08-10	164.20	166.33	164.20	164.67	721973
2017-08-11	164.56	165.44	163.58	163.93	291686
2017-08-14	165.05	168.11	164.65	167.81	406009
2017-08-15	168.00	169.45	167.66	168.57	378407
2017-08-16	169.29	170.39	168.15	169.12	352173
2017-08-17	168.53	169.46	164.84	165.05	254693
2017-08-18	165.45	166.70	165.04	165.90	226795
2017-08-21	165.80	166.50	163.50	165.21	282580
2017-08-22	165.92	166.82	165.66	165.98	276743
2017-08-23	165.26	166.22	164.81	165.65	259637
2017-08-24	164.59	166.08	164.55	165.49	202682
2017-08-25	165.81	167.78	165.76	167.40	188152
2017-08-28	168.55	170.21	167.54	169.77	295124
2017-08-29	168.29	170.17	167.51	169.81	189991
2017-08-30	169.98	172.16	169.39	172.09	225078
2017-08-31	172.55	175.95	171.77	175.79	340495
2017-09-01	176.63	177.32	174.50	175.03	265403
2017-09-05	174.69	175.70	170.34	171.92	286176
2017-09-06	172.35	173.65	171.12	172.83	157606
2017-09-07	173.45	174.37	172.40	173.41	281538
2017-09-08	173.11	174.95	172.48	173.78	237676
2017-09-11	175.19	177.51	175.19	177.10	265003
2017-09-12	178.13	179.91	176.82	177.99	278876
2017-09-13	178.00	180.50	177.40	179.20	381426
2017-09-14	178.50	180.55	177.81	179.92	271875
2017-09-15	180.03	180.50	178.61	180.23	460010
2017-09-18	181.01	183.77	180.90	183.17	378565
2017-09-19	183.34	185.45	182.57	184.22	314394
2017-09-20	184.32	184.40	182.44	184.20	239952
2017-09-21	183.53	183.59	181.83	183.20	302652
2017-09-22	183.42	187.73	183.42	187.36	344926
2017-09-25	187.81	187.98	180.88	181.02	477429
2017-09-26	182.12	183.21	181.17	182.08	278331
2017-09-27	183.79	185.62	182.74	184.23	385531
2017-09-28	184.10	184.46	182.12	183.68	348323
2017-09-29	183.37	185.21	181.53	185.06	317065
2017-10-02	185.11	186.90	185.00	186.76	231560
2017-10-03	187.00	187.77	186.20	187.49	206609
2017-10-04	187.16	189.99	186.35	189.92	206592
2017-10-05	189.97	191.23	189.02	191.13	251518
2017-10-06	190.80	192.97	190.06	192.83	161841
2017-10-09	192.60	196.09	192.60	193.98	246631
2017-10-10	195.65	195.80	191.96	192.86	347904
2017-10-11	192.50	194.68	192.50	194.63	589872
2017-10-12	194.91	198.41	194.75	196.64	341181
2017-10-13	196.96	199.02	196.53	198.10	437610
2017-10-16	199.65	199.73	197.79	198.69	450040
2017-10-17	198.87	201.22	197.90	200.98	430191
2017-10-18	201.56	204.29	200.07	203.00	450682
2017-10-19	201.79	201.79	196.18	200.84	438101
2017-10-20	202.58	203.92	201.73	202.55	328955
2017-10-23	203.89	205.97	202.50	205.71	378111
2017-10-24	206.15	210.26	206.05	209.46	423814
2017-10-25	208.25	211.73	204.67	206.96	466200
2017-10-26	206.88	209.69	205.06	208.75	241824
2017-10-27	210.54	210.54	206.57	208.30	400698
2017-10-30	209.54	209.54	206.02	207.62	561868
2017-10-31	214.54	219.64	203.50	212.91	1135713
2017-11-01	214.71	215.52	204.14	206.44	591422
2017-11-02	207.63	209.09	205.92	207.34	490783
2017-11-03	207.62	213.86	207.26	213.86	330416
2017-11-06	213.91	219.38	213.91	219.25	513625
2017-11-07	222.19	223.63	217.67	221.43	589862
2017-11-08	221.00	224.47	220.60	221.79	394205
2017-11-09	220.00	221.85	214.42	218.72	434984
2017-11-10	219.82	224.34	219.22	223.53	501273
2017-11-13	223.00	225.55	220.94	224.69	406679
2017-11-14	224.69	229.65	224.07	226.27	488582
2017-11-15	227.13	228.72	224.38	227.11	399656
2017-11-16	228.73	234.99	228.73	233.27	490513
2017-11-17	234.85	238.89	233.63	237.23	616387
2017-11-20	239.92	242.65	239.00	240.50	533671
2017-11-21	241.81	247.49	241.75	246.28	467853
2017-11-22	246.61	248.23	236.21	239.48	652018
2017-11-24	240.88	242.84	240.00	242.05	404184
2017-11-27	242.24	242.83	238.53	240.65	425865
2017-11-28	241.76	242.19	238.00	241.43	485232
2017-11-29	240.51	241.95	220.47	228.13	1162255
2017-11-30	229.72	233.48	226.12	228.98	2872239
2017-12-01	228.48	230.47	220.52	224.13	668829
2017-12-04	225.85	226.99	200.01	200.80	1592341
2017-12-05	201.21	207.90	200.21	202.98	753086
2017-12-06	201.69	204.06	198.41	202.65	590689
2017-12-07	203.52	208.24	203.36	207.33	838558
2017-12-08	209.51	211.07	204.00	205.26	490689
2017-12-11	205.40	207.28	204.20	206.65	521842
2017-12-12	206.55	207.81	204.01	204.98	411455
2017-12-13	205.09	206.66	204.26	205.06	571883
2017-12-14	205.66	207.56	203.51	205.54	607314
2017-12-15	205.39	210.46	204.82	208.06	782160
2017-12-18	209.15	212.79	208.76	212.65	459162
2017-12-19	212.81	215.63	210.43	213.14	521428
2017-12-20	213.67	215.34	210.11	211.80	316811
2017-12-21	211.44	212.77	210.58	211.93	311523
2017-12-22	212.52	213.28	210.24	213.12	310382
2017-12-26	212.00	214.75	211.50	213.18	425626
2017-12-27	212.80	215.60	212.09	214.61	349621
2017-12-28	215.09	215.97	214.64	215.25	355862
2017-12-29	215.61	216.20	212.43	214.13	459638
2018-01-02	214.14	222.58	213.58	222.34	545793
2018-01-03	224.18	234.37	223.98	233.24	829294
2018-01-04	235.95	237.01	232.13	236.81	744190
2018-01-05	238.72	242.51	236.32	242.34	539344
2018-01-08	241.26	259.88	241.26	258.84	1300985
2018-01-09	259.85	260.33	254.55	256.20	884884
2018-01-10	254.41	255.58	251.55	254.53	494470
2018-01-11	255.09	260.33	255.02	258.33	446921
2018-01-12	258.50	259.64	256.21	258.27	535564
2018-01-16	260.72	264.11	258.31	260.29	346537
2018-01-17	260.15	263.26	258.53	260.95	616980
2018-01-18	260.95	262.07	257.20	260.75	316956
2018-01-19	262.57	263.28	260.33	263.05	411308
2018-01-22	262.50	262.78	257.57	260.75	377128
2018-01-23	260.95	263.71	259.23	263.34	515631
2018-01-24	264.08	264.08	252.54	255.73	508998
2018-01-25	258.02	259.94	255.01	257.64	308578
2018-01-26	258.59	259.84	254.76	259.74	229071
2018-01-29	258.03	259.51	253.75	255.95	287093
2018-01-30	251.24	253.59	240.00	252.77	408886
2018-01-31	253.97	255.36	250.02	251.95	359474
2018-02-01	251.39	254.23	249.35	252.08	355939
2018-02-02	250.74	251.54	243.52	246.75	326303
2018-02-05	241.13	246.75	231.49	234.24	564757
2018-02-06	227.71	242.63	223.00	242.54	505397
2018-02-07	241.99	244.64	235.59	237.65	370761
2018-02-08	239.05	241.49	226.79	226.98	714690
2018-02-09	229.86	236.15	221.50	232.44	552098
2018-02-12	233.93	241.22	233.93	239.40	323629
2018-02-13	238.05	243.87	236.47	243.70	255845
2018-02-14	242.78	252.67	242.78	252.46	301361
2018-02-15	254.49	259.46	251.21	259.07	509132
2018-02-16	247.19	250.67	226.53	239.36	1508004
2018-02-20	240.01	246.05	236.84	239.09	645057
2018-02-21	239.69	250.90	239.69	247.95	711371
2018-02-22	248.26	250.54	237.74	239.72	323718
2018-02-23	241.25	243.71	239.70	242.17	267935
2018-02-26	242.88	248.46	242.55	248.11	348887
2018-02-27	248.53	250.00	244.31	245.65	340803
2018-02-28	246.94	250.72	244.74	245.64	364790
2018-03-01	245.01	246.62	239.48	243.96	409217
2018-03-02	241.03	245.28	235.01	244.80	327976
2018-03-05	242.00	242.00	233.73	235.98	990244
2018-03-06	236.31	241.64	234.01	241.44	9167474
2018-03-07	240.18	244.11	237.80	242.76	813187
2018-03-08	245.53	245.53	241.48	243.80	430882
2018-03-09	244.83	253.55	243.97	249.28	637553
2018-03-12	250.17	255.32	249.65	254.72	570296
2018-03-13	255.74	260.62	252.36	255.55	715080
2018-03-14	256.01	257.37	251.92	253.28	599640
2018-03-15	253.25	256.68	249.00	249.19	516715
2018-03-16	250.62	252.11	243.83	246.90	949371
2018-03-19	245.09	248.47	241.72	247.42	568963
2018-03-20	248.56	252.64	247.50	252.63	440729
2018-03-21	252.15	255.84	250.91	251.08	276847
2018-03-22	247.30	248.91	239.65	239.73	376415
2018-03-23	240.03	242.54	231.29	231.41	391562
2018-03-26	236.19	241.32	234.65	240.50	400329
2018-03-27	241.30	244.99	228.18	229.76	524518
2018-03-28	229.61	232.24	223.45	225.78	389317
2018-03-29	227.57	238.43	227.57	233.38	464241
2018-04-02	232.64	234.19	222.23	224.92	492894
2018-04-03	227.04	232.79	226.01	231.75	416489
2018-04-04	225.34	226.59	219.29	224.20	783849
2018-04-05	226.57	230.57	226.49	228.99	539823
2018-04-06	226.48	229.48	220.57	222.47	345139
2018-04-09	224.69	228.39	222.61	222.90	318533
2018-04-10	228.03	231.26	225.12	229.34	234489
2018-04-11	227.27	231.98	227.25	229.77	278999
2018-04-12	231.09	233.87	227.13	227.58	303973
2018-04-13	229.67	231.59	227.46	230.36	265660
2018-04-16	231.56	233.49	229.00	232.47	245475
2018-04-17	234.31	236.83	232.26	235.64	332699
2018-04-18	237.24	237.88	231.03	236.37	402352
2018-04-19	235.05	236.23	229.88	231.09	319837
2018-04-20	231.71	234.54	230.40	232.13	239181
2018-04-23	231.94	232.66	224.33	225.63	233188
2018-04-24	226.92	227.36	216.44	217.94	334454
2018-04-25	218.17	219.44	213.14	214.09	446516
2018-04-26	215.33	218.51	214.78	215.66	388129
2018-04-27	215.70	216.05	210.45	212.00	629682
2018-04-30	211.92	215.52	210.80	213.03	721339
2018-05-01	213.01	233.85	213.01	233.29	1285069
2018-05-02	233.13	235.11	223.51	226.43	596825
2018-05-03	227.07	231.20	225.68	229.86	514070
2018-05-04	229.00	235.23	226.24	233.36	382782
2018-05-07	234.73	235.56	231.76	233.98	379586
2018-05-08	232.82	234.79	231.31	233.97	227354
2018-05-09	235.31	244.58	234.76	244.50	429508
2018-05-10	245.54	251.23	244.22	251.10	486256
2018-05-11	251.58	253.00	248.39	251.47	253270
2018-05-14	252.64	256.72	251.26	252.98	273146
2018-05-15	250.58	252.35	248.31	251.77	308630
2018-05-16	255.65	255.65	249.90	252.47	241070
2018-05-17	252.20	253.00	246.24	246.74	360044
2018-05-18	246.50	246.50	241.81	242.46	342919
2018-05-21	245.08	248.30	243.81	245.66	219169
2018-05-22	247.55	248.42	244.73	245.02	211119
2018-05-23	243.58	246.32	241.94	246.16	286801
2018-05-24	245.25	248.86	243.45	248.17	267968
2018-05-25	247.54	251.87	247.27	249.94	241419
2018-05-29	248.38	251.51	247.26	248.62	227492
2018-05-30	250.06	251.94	245.87	245.97	269446
2018-05-31	245.97	247.38	241.08	241.27	404755
2018-06-01	243.67	248.38	241.79	246.98	374147
2018-06-04	248.83	253.57	248.14	252.80	290985
2018-06-05	252.80	256.70	252.00	256.25	318148
2018-06-06	256.42	261.33	254.97	260.86	355514
2018-06-07	261.13	261.77	246.52	248.48	342632
2018-06-08	247.50	249.57	245.56	248.95	238009
2018-06-11	249.39	249.39	243.90	245.34	245985
2018-06-12	245.67	246.37	243.00	244.28	181928
2018-06-13	246.24	246.24	240.45	241.34	240690
2018-06-14	243.33	243.51	239.66	241.16	275711
2018-06-15	239.99	241.27	237.11	240.98	505929
2018-06-18	238.57	245.00	234.66	243.84	447803
2018-06-19	240.70	242.01	231.51	239.38	448463
2018-06-20	239.70	241.37	237.77	239.09	235909
2018-06-21	239.26	241.49	233.77	234.65	308456
2018-06-22	236.14	236.32	230.99	234.25	472134
2018-06-25	231.00	231.24	217.85	219.91	581501
2018-06-26	220.45	225.31	217.01	222.33	296665
2018-06-27	223.53	224.29	213.39	215.19	390825
2018-06-28	213.91	215.38	208.72	213.80	819117
2018-06-29	216.17	222.90	214.31	220.63	657232
2018-07-02	217.87	222.69	215.51	222.56	329035
2018-07-03	222.79	222.90	217.96	218.50	227543
2018-07-05	219.76	224.19	217.16	222.79	675212
2018-07-06	222.65	225.54	219.00	225.27	325021
2018-07-09	226.52	229.61	224.02	229.54	223813
2018-07-10	229.92	234.98	229.92	233.76	281867
2018-07-11	231.24	232.01	222.06	222.28	399863
2018-07-12	223.45	231.47	223.45	231.20	306812
2018-07-13	230.29	233.52	229.71	232.88	239056
2018-07-16	233.60	234.73	230.30	234.08	240230
2018-07-17	233.37	240.65	230.50	239.48	344408
2018-07-18	240.00	243.43	238.49	242.53	282197
2018-07-19	241.48	241.52	237.04	239.86	243966
2018-07-20	240.17	240.68	237.72	238.07	223577
2018-07-23	237.21	238.29	232.56	238.01	232032
2018-07-24	239.71	241.43	233.09	233.89	206351
2018-07-25	234.61	240.20	232.72	239.89	261439
2018-07-26	237.96	241.40	236.00	240.16	236097
2018-07-27	239.70	240.76	232.14	235.62	215820
2018-07-30	236.28	236.28	223.00	224.30	526409
2018-07-31	172.45	178.09	161.51	164.04	4269205
2018-08-01	162.69	179.79	162.69	165.56	2161287
2018-08-02	165.34	174.15	164.01	170.28	975312
2018-08-03	170.19	174.26	167.81	170.46	702928
2018-08-06	170.46	174.72	170.18	172.79	654333
2018-08-07	173.19	175.24	172.11	172.30	781872
2018-08-08	171.36	173.32	165.03	165.34	1041953
2018-08-09	166.17	168.94	163.99	164.64	610426
2018-08-10	163.09	164.58	161.77	162.47	480956
2018-08-13	162.18	164.21	161.25	162.58	912064
2018-08-14	162.58	165.42	162.13	164.53	591781
2018-08-15	163.00	164.50	158.75	161.71	691850
2018-08-16	163.99	165.21	163.37	163.81	707388
2018-08-17	162.65	163.50	160.17	162.06	447586
2018-08-20	162.17	163.66	160.26	162.27	788076
2018-08-21	163.32	165.90	162.91	164.21	685607
2018-08-22	164.21	167.82	162.14	166.77	839859
2018-08-23	167.00	169.61	165.58	165.91	574877
2018-08-24	166.91	168.36	165.23	166.91	361627
2018-08-27	167.52	171.01	167.52	168.01	348847
2018-08-28	168.30	171.11	167.98	170.66	548204
2018-08-29	170.32	171.50	169.10	171.20	879598
2018-08-30	171.17	174.63	170.77	172.73	888867
2018-08-31	172.93	176.94	172.93	175.48	837246
2018-09-04	175.71	176.08	168.05	168.80	974875
2018-09-05	168.80	169.44	160.32	161.08	906815
2018-09-06	161.99	162.26	154.68	157.00	1123846
2018-09-07	156.55	159.93	155.31	157.47	707825
2018-09-10	157.91	159.15	156.56	157.72	501420
2018-09-11	157.04	157.72	154.03	155.73	499218
2018-09-12	154.85	157.96	153.37	157.44	493557
2018-09-13	158.88	160.77	157.55	158.23	457104
2018-09-14	159.17	160.55	158.40	159.41	290219
2018-09-17	159.64	159.64	155.77	157.56	586187
2018-09-18	157.01	160.72	156.91	159.69	503158
2018-09-19	159.82	161.86	159.01	160.56	360723
2018-09-20	161.60	164.35	160.58	162.56	544528
2018-09-21	167.51	172.49	167.07	169.34	1387989
2018-09-24	167.77	167.77	161.74	164.41	725854
2018-09-25	164.42	164.51	161.29	161.46	423712
2018-09-26	160.76	160.76	154.99	155.46	732353
2018-09-27	155.51	160.52	154.82	158.81	788396
2018-09-28	155.07	157.50	154.30	156.07	823954
2018-10-01	157.02	157.29	155.06	155.62	965911
2018-10-02	155.78	156.81	155.11	155.50	647841
2018-10-03	155.97	158.19	154.80	157.42	601854
2018-10-04	156.86	156.86	152.93	154.02	1098884
2018-10-05	140.07	142.49	132.28	132.76	4046641
2018-10-08	131.66	138.53	130.32	135.43	1505161
2018-10-09	135.70	136.45	133.64	134.77	911560
2018-10-10	134.00	134.49	130.22	131.75	1080257
2018-10-11	129.87	134.46	129.81	131.86	1112059
2018-10-12	135.88	138.00	135.14	137.58	899387
2018-10-15	137.13	137.53	135.12	135.69	525763
2018-10-16	137.31	141.12	135.80	140.38	580248
2018-10-17	140.95	141.85	138.17	139.94	524864
2018-10-18	139.33	139.33	136.58	138.57	666763
2018-10-19	137.38	138.36	130.80	132.26	843663
2018-10-22	132.27	133.55	129.46	130.80	1196562
2018-10-23	127.61	133.33	126.57	132.29	809631
2018-10-24	132.24	133.10	129.55	129.63	691874
2018-10-25	132.49	134.94	131.01	133.31	653420
2018-10-26	130.68	137.56	129.22	134.76	865796
2018-10-29	137.63	140.51	129.50	131.33	1233878
2018-10-30	108.51	142.22	107.59	141.80	2199835
2018-10-31	143.26	144.27	130.79	133.55	1540630
2018-11-01	134.18	142.80	134.18	141.69	1019089
2018-11-02	143.39	146.72	139.08	145.83	849581
2018-11-05	145.88	145.88	138.16	141.18	629629
2018-11-06	140.77	144.61	140.34	141.39	585728
2018-11-07	143.00	143.42	139.45	143.15	513686
2018-11-08	142.40	144.63	140.03	140.99	525916
2018-11-09	140.03	140.03	135.84	137.79	506273
2018-11-12	135.49	136.69	126.82	129.11	753308
2018-11-13	130.08	137.04	130.02	132.85	636231
2018-11-14	132.45	136.83	131.40	134.95	1068919
2018-11-15	133.69	140.39	133.69	138.75	601738
2018-11-16	136.75	140.50	135.45	138.48	494026
2018-11-19	138.42	138.48	135.44	136.13	636545
2018-11-20	132.45	136.72	132.05	132.95	676463
2018-11-21	135.24	136.68	132.57	134.04	341440
2018-11-23	133.40	139.17	131.90	137.74	246029
2018-11-26	138.79	141.60	136.73	141.13	547729
2018-11-27	140.76	142.17	138.61	140.85	531947
2018-11-28	141.71	143.98	136.60	143.64	366556
2018-11-29	143.27	144.87	138.51	141.29	436780
2018-11-30	141.30	142.75	139.71	142.15	565621
2018-12-03	146.42	150.86	145.52	148.17	631086
2018-12-04	146.94	148.44	136.65	137.22	437963
2018-12-06	133.78	134.75	128.89	131.38	996668
2018-12-07	131.53	132.01	123.55	124.35	562795
2018-12-10	123.26	124.79	119.84	123.10	538181
2018-12-11	125.53	127.80	119.94	121.71	484548
2018-12-12	123.72	125.30	122.08	122.30	419820
2018-12-13	123.02	124.39	119.42	120.20	546360
2018-12-14	118.75	120.95	117.90	117.99	605939
2018-12-17	117.21	119.12	113.06	117.20	685772
2018-12-18	118.33	120.78	115.35	115.53	841427
2018-12-19	115.08	118.01	111.48	112.79	647684
2018-12-20	112.38	115.46	111.34	114.38	782440
2018-12-21	115.24	116.32	106.76	107.71	994618
2018-12-24	107.00	110.78	104.64	105.65	349220
2018-12-26	106.29	114.40	106.25	114.23	524962
2018-12-27	111.82	115.15	109.58	115.13	577688
2018-12-28	115.90	117.70	113.74	115.00	488995
2018-12-31	115.75	117.05	111.43	113.29	300901
2019-01-02	110.61	117.67	110.55	114.76	569209
2019-01-03	112.27	112.27	107.52	108.60	593991
2019-01-04	111.05	114.85	108.94	114.72	285794
2019-01-07	115.05	118.27	114.14	116.81	425571
2019-01-08	118.67	123.80	117.94	120.80	567450
2019-01-09	121.50	128.98	121.50	126.27	822902
2019-01-10	125.60	128.75	125.24	128.52	453850
2019-01-11	127.98	129.35	125.93	127.88	414478
2019-01-14	126.90	128.23	124.49	127.11	324335
2019-01-15	127.54	128.13	125.60	125.90	347055
2019-01-16	126.27	129.22	126.27	128.34	263296
2019-01-17	127.92	130.35	126.25	129.21	310946
2019-01-18	130.41	133.68	129.51	132.51	413716
2019-01-22	131.87	132.05	126.70	128.05	448042
2019-01-23	128.72	129.30	124.84	126.17	429918
2019-01-24	126.67	132.76	126.00	130.57	623159
2019-01-25	132.16	136.54	131.81	135.30	365123
2019-01-28	132.70	136.16	132.04	132.68	348206
2019-01-29	133.75	134.95	131.36	131.47	280969
2019-01-30	132.36	133.80	127.96	133.25	462802
2019-01-31	133.46	134.18	130.68	133.00	506014
2019-02-01	133.42	137.04	133.10	136.93	602436
2019-02-04	136.66	137.26	134.53	136.62	227693
2019-02-05	136.88	138.14	135.86	137.64	236726
2019-02-06	137.65	141.89	137.65	141.39	421531
2019-02-07	140.17	140.45	136.09	136.77	332524
2019-02-08	135.61	138.80	134.76	138.80	441183
2019-02-11	139.00	139.32	136.58	137.25	610883
2019-02-12	137.48	150.37	134.00	147.15	1325057
2019-02-13	147.45	149.99	144.80	149.39	864233
2019-02-14	149.41	152.38	147.54	149.56	904066
2019-02-15	150.83	155.45	150.10	154.88	770685
2019-02-19	153.92	154.73	151.16	153.00	642842
2019-02-20	153.64	154.69	152.06	153.22	214626
2019-02-21	153.06	155.01	152.90	154.05	412962
2019-02-22	154.99	156.55	153.98	156.43	267376
2019-02-25	158.22	162.23	158.19	161.18	691571
2019-02-26	160.51	161.98	158.95	159.58	321085
2019-02-27	159.05	160.14	156.27	157.83	372747
2019-02-28	156.93	156.93	154.20	155.03	387819
2019-03-01	155.96	158.24	155.11	156.68	238552
2019-03-04	157.80	159.77	154.79	156.36	322384
2019-03-05	156.18	157.80	154.19	156.08	231785
2019-03-06	155.74	155.74	152.18	152.35	269200
2019-03-07	152.04	152.04	147.54	147.99	390635
2019-03-08	145.34	148.42	144.48	148.09	232600
2019-03-11	148.25	151.70	148.00	151.32	429352
2019-03-12	152.20	153.39	150.53	152.16	305969
2019-03-13	152.99	155.49	152.35	153.90	242631
2019-03-14	153.49	154.14	149.11	149.51	460693
2019-03-15	150.20	155.99	150.19	153.61	702767
2019-03-18	153.67	154.04	149.32	149.50	312423
2019-03-19	150.74	154.64	149.60	151.72	350914
2019-03-20	151.52	152.85	147.55	147.65	297883
2019-03-21	148.17	153.90	147.82	153.09	420498
2019-03-22	151.85	152.20	144.47	144.77	404290
2019-03-25	144.08	145.28	142.00	144.74	377908
2019-03-26	146.85	150.92	146.81	148.28	419175
2019-03-27	148.74	150.89	145.47	147.86	601877
2019-03-28	148.21	151.15	147.29	148.17	402503
2019-03-29	149.69	152.20	148.54	151.78	509216
2019-04-01	153.44	162.42	153.41	162.09	688187
2019-04-02	161.61	163.50	159.59	162.27	465806
2019-04-03	164.09	170.32	164.09	166.56	569699
2019-04-04	166.15	169.71	166.15	167.60	523129
2019-04-05	168.86	170.00	165.89	167.03	328497
2019-04-08	167.28	169.60	165.42	168.96	477874
2019-04-09	167.60	168.46	164.05	164.66	361321
2019-04-10	165.03	166.93	164.13	166.57	320871
2019-04-11	164.86	167.50	164.70	166.32	334781
2019-04-12	168.00	169.12	166.68	168.92	444830
2019-04-15	168.64	170.32	167.31	169.23	355663
2019-04-16	170.37	172.13	169.50	172.03	338994
2019-04-17	173.56	174.61	170.47	173.76	453464
2019-04-18	173.26	175.81	172.11	175.48	281036
2019-04-22	179.51	182.17	174.00	176.55	491939
2019-04-23	177.17	179.86	176.46	178.69	436835
2019-04-24	178.66	181.86	177.74	181.63	545836
2019-04-25	180.70	180.70	173.36	173.69	707918
2019-04-26	173.08	174.13	169.59	173.80	711231
2019-04-29	173.29	175.03	171.96	173.01	463997
2019-04-30	167.55	177.92	162.79	174.73	1022270
2019-05-01	172.10	176.08	170.09	170.84	550272
2019-05-02	170.31	173.77	168.16	169.79	632601
2019-05-03	170.91	172.00	168.92	171.49	579300
2019-05-06	165.00	166.66	161.10	161.51	871300
2019-05-07	160.03	161.21	154.69	158.56	647867
2019-05-08	157.45	161.22	155.67	158.63	483813
2019-05-09	155.27	155.64	149.61	153.62	802165
2019-05-10	152.62	154.52	149.16	153.69	378999
2019-05-13	142.86	148.04	142.27	142.41	667747
2019-05-14	144.11	147.89	143.50	145.86	474864
2019-05-15	143.74	147.72	143.74	145.58	472850
2019-05-16	145.52	145.52	137.95	138.01	833753
2019-05-17	135.88	139.72	133.79	134.05	900204
2019-05-20	131.68	131.71	128.48	130.08	814421
2019-05-21	131.92	135.37	131.92	134.08	573029
2019-05-22	133.05	135.34	133.00	133.81	413954
2019-05-23	130.80	132.73	129.01	130.49	566615
2019-05-24	131.90	132.48	130.95	131.01	322383
2019-05-28	131.33	131.71	129.30	129.65	561652
2019-05-29	128.87	130.21	125.96	129.51	606802
2019-05-30	129.52	131.46	127.48	128.46	245263
2019-05-31	126.42	126.99	124.85	125.17	388572
2019-06-03	125.53	127.76	124.91	126.60	544677
2019-06-04	129.04	131.67	127.36	131.54	291584
2019-06-05	132.90	133.67	127.99	130.41	358249
2019-06-06	130.77	131.33	128.59	130.65	300884
2019-06-07	131.49	132.56	129.85	131.80	478133
2019-06-10	133.37	135.61	132.08	132.92	357964
2019-06-11	135.56	136.96	135.10	136.09	481651
2019-06-12	135.68	136.14	131.29	133.17	480641
2019-06-13	134.13	138.31	134.04	137.31	449409
2019-06-14	135.93	135.93	130.31	131.94	439528
2019-06-17	131.93	133.94	130.86	132.39	247362
2019-06-18	134.71	139.23	134.01	138.40	566565
2019-06-19	139.42	141.24	138.52	140.69	449575
2019-06-20	144.81	146.65	142.60	144.61	419594
2019-06-21	143.61	146.89	143.33	146.48	578748
2019-06-24	146.48	148.43	145.99	146.16	312776
2019-06-25	146.66	146.66	143.88	143.89	465413
2019-06-26	145.54	148.75	143.92	148.18	263499
2019-06-27	149.26	151.28	148.26	150.52	329075
2019-06-28	151.74	155.11	151.74	154.25	983542
2019-07-01	162.50	166.49	155.35	156.66	590955
2019-07-02	155.85	156.58	153.60	154.59	364915
2019-07-03	155.00	157.91	153.57	155.72	737417
2019-07-05	154.02	154.47	148.36	149.00	473896
2019-07-08	147.41	147.98	140.61	141.23	694750
2019-07-09	140.27	142.04	139.91	140.93	559739
2019-07-10	142.14	143.30	140.48	141.92	802054
2019-07-11	142.73	142.73	138.06	138.17	610143
2019-07-12	139.25	141.78	138.94	140.67	344928
2019-07-15	140.90	141.24	134.18	135.10	637745
2019-07-16	135.32	135.82	130.55	132.86	608348
2019-07-17	132.45	133.32	130.90	130.97	528269
2019-07-18	130.83	130.93	128.34	130.69	591694
2019-07-19	131.06	133.15	130.52	131.60	444517
2019-07-22	132.49	135.70	132.22	134.98	694314
2019-07-23	136.14	140.66	136.00	140.49	524304
2019-07-24	139.47	143.83	139.45	143.68	427024
2019-07-25	143.43	143.43	140.36	141.13	492200
2019-07-26	142.26	143.72	140.50	141.19	330277
2019-07-29	140.56	141.02	137.27	139.42	696538
2019-07-30	132.48	143.61	129.51	137.22	882579
2019-07-31	136.88	137.26	130.39	131.01	627026
2019-08-01	130.01	130.96	123.21	125.97	959807
2019-08-02	123.47	125.03	118.00	118.50	951820
2019-08-05	115.35	118.65	113.67	118.06	929828
2019-08-06	120.18	123.00	118.29	120.06	468526
2019-08-07	117.25	119.48	116.22	118.97	593940
2019-08-08	120.44	124.83	120.01	124.74	541602
2019-08-09	123.88	124.56	120.24	121.71	329421
2019-08-12	120.12	120.63	117.75	118.62	350039
2019-08-13	118.59	123.71	117.43	121.98	369655
2019-08-14	118.76	119.41	115.70	116.45	470989
2019-08-15	116.80	117.70	115.34	116.62	386069
2019-08-16	117.22	119.90	117.22	119.42	439990
2019-08-19	122.88	125.44	121.57	124.16	491967
2019-08-20	123.54	125.29	122.56	123.18	388510
2019-08-21	124.53	126.10	123.15	124.24	298093
2019-08-22	125.17	125.74	123.10	124.73	262376
2019-08-23	123.25	123.58	116.17	118.26	518498
2019-08-26	120.70	121.16	117.22	117.92	522741
2019-08-27	119.12	119.80	115.90	116.52	336563
2019-08-28	115.98	118.38	115.21	117.90	277462
2019-08-29	120.39	123.15	120.04	122.62	318601
2019-08-30	123.24	124.02	121.89	123.73	378165
2019-09-03	122.08	122.08	117.19	117.26	502256
2019-09-04	119.87	125.14	119.60	124.69	509044
2019-09-05	127.91	135.90	127.12	134.37	675568
2019-09-06	134.95	135.51	132.41	133.51	487451
2019-09-09	135.20	138.58	134.01	138.43	414112
2019-09-10	137.39	142.82	136.30	142.77	474621
2019-09-11	144.09	148.98	141.60	148.87	664839
2019-09-12	149.17	150.00	146.04	146.82	396148
2019-09-13	147.44	148.41	145.80	146.34	318577
2019-09-16	145.33	146.39	143.44	145.46	234517
2019-09-17	144.85	144.85	141.65	141.87	239354
2019-09-18	141.53	141.53	136.95	139.19	401345
2019-09-19	138.75	139.45	136.28	137.05	296175
2019-09-20	137.27	138.29	132.77	133.08	457143
2019-09-23	131.99	135.14	131.33	133.83	357962
2019-09-24	135.35	135.35	129.30	129.91	337377
2019-09-25	130.40	134.51	128.64	134.22	387630
2019-09-26	134.39	134.53	132.27	134.08	227209
2019-09-27	134.68	135.77	132.27	132.83	201958
2019-09-30	134.20	136.00	133.00	135.60	272697
2019-10-01	137.18	138.78	131.44	132.36	313034
2019-10-02	130.12	130.58	126.77	128.92	462035
2019-10-03	128.90	129.74	126.69	128.78	348130
2019-10-04	129.27	132.27	125.02	131.82	342441
2019-10-07	130.86	132.83	130.27	131.68	297629
2019-10-08	129.26	129.87	124.55	124.72	401026
2019-10-09	126.27	128.22	125.44	127.08	273226
2019-10-10	127.00	131.42	127.00	129.96	419183
2019-10-11	133.86	137.43	133.16	136.01	415959
2019-10-14	130.73	130.73	125.16	125.40	614244
2019-10-15	125.87	132.99	125.53	131.84	484131
2019-10-16	131.77	132.57	128.59	130.09	318996
2019-10-17	130.98	135.86	130.93	134.95	272631
2019-10-18	134.35	135.18	132.96	134.76	239348
2019-10-21	136.39	138.19	135.19	136.74	385942
2019-10-22	137.13	139.85	135.87	139.65	292031
2019-10-23	138.76	139.22	135.75	136.93	346879
2019-10-24	138.45	139.69	137.56	139.10	192561
2019-10-25	139.35	143.46	139.27	143.07	276316
2019-10-28	144.70	146.46	143.72	143.83	445378
2019-10-29	130.00	134.15	122.74	124.45	1633759
2019-10-30	125.01	133.96	122.97	133.56	1002911
2019-10-31	133.71	134.71	130.26	134.28	577828
2019-11-01	134.65	139.79	134.65	139.69	549294
2019-11-04	142.36	145.98	141.08	145.51	597449
2019-11-05	145.73	153.51	145.73	153.10	821284
2019-11-06	152.41	152.41	147.35	148.54	623943
2019-11-07	150.61	152.47	147.78	148.01	421166
2019-11-08	147.76	148.58	145.78	147.25	384903
2019-11-11	146.01	146.66	142.71	142.79	389706
2019-11-12	142.72	143.73	139.96	140.90	415498
2019-11-13	140.17	141.31	138.84	139.82	343251
2019-11-14	139.09	140.43	138.70	139.16	257833
2019-11-15	140.70	142.49	139.55	140.85	362881
2019-11-18	140.07	140.98	136.00	136.52	357729
2019-11-19	137.89	138.13	136.19	137.55	327997
2019-11-20	136.10	138.51	135.64	137.14	345663
2019-11-21	137.17	138.89	136.31	138.53	274710
2019-11-22	138.51	139.74	137.06	139.42	244708
2019-11-25	140.65	142.87	139.74	142.78	392698
2019-11-26	142.09	143.64	140.39	140.85	243530
2019-11-27	141.03	144.97	141.03	144.82	302784
2019-11-29	144.27	144.82	141.98	142.09	206494
2019-12-02	142.95	144.50	138.95	139.26	396605
2019-12-03	136.31	139.79	134.43	139.57	343363
2019-12-04	141.60	144.22	141.60	143.25	334803
2019-12-05	142.25	142.60	138.43	140.17	365955
2019-12-06	142.19	143.55	141.62	141.98	302399
2019-12-09	141.94	141.99	137.32	137.38	299412
2019-12-10	137.51	139.40	136.43	136.81	391700
2019-12-11	137.38	141.65	137.38	138.64	254103
2019-12-12	138.85	143.98	137.55	143.20	918876
2019-12-13	143.14	146.95	141.53	144.62	488011
2019-12-16	146.00	148.79	145.09	145.78	348356
2019-12-17	146.50	148.89	145.39	148.72	313652
2019-12-18	148.82	149.91	146.83	147.39	471456
2019-12-19	148.01	148.27	145.86	146.29	335883
2019-12-20	147.77	148.00	142.34	142.97	654341
2019-12-23	143.65	144.96	142.86	144.64	261894
2019-12-24	144.94	144.94	143.76	144.65	125212
2019-12-26	145.00	146.52	144.45	146.15	185724
2019-12-27	146.56	146.87	143.64	143.92	222995
2019-12-30	143.85	144.13	141.33	143.42	232358
2019-12-31	142.63	145.32	142.63	144.92	231430
2020-01-02	146.99	147.61	144.80	146.48	475271
2020-01-03	143.48	144.96	140.40	141.82	311317
2020-01-06	140.40	143.62	138.48	143.27	468564
2020-01-07	144.22	145.37	143.00	144.10	292023
2020-01-08	143.23	144.85	140.04	144.05	520733
2020-01-09	145.46	145.50	139.53	139.64	461487
2020-01-10	140.34	140.58	135.12	135.27	580111
2020-01-13	135.61	137.76	133.03	137.08	550131
2020-01-14	137.47	140.32	137.47	139.21	424669
2020-01-15	138.72	141.88	138.38	139.75	429651
2020-01-16	141.19	146.21	141.04	145.02	434323
2020-01-17	145.71	147.54	145.24	145.95	390250
2020-01-21	144.46	145.59	143.71	144.85	282847
2020-01-22	145.49	147.85	145.49	146.09	307158
2020-01-23	145.67	147.13	143.97	146.84	251243
2020-01-24	147.89	148.63	143.44	144.33	331881
2020-01-27	139.53	139.53	134.01	134.67	428524
2020-01-28	136.31	137.98	134.71	136.69	419848
2020-01-29	135.61	136.96	129.97	130.07	456295
2020-01-30	129.21	131.46	126.76	131.13	561491
2020-01-31	130.05	130.93	127.41	127.67	609324
2020-02-03	129.29	132.92	127.93	132.81	386870
2020-02-04	135.72	140.52	135.72	140.29	350051
2020-02-05	143.20	143.20	139.00	140.41	299844
2020-02-06	141.76	143.64	138.50	141.45	311222
2020-02-07	139.70	139.70	133.36	133.55	436283
2020-02-10	132.78	138.17	132.10	138.17	372321
2020-02-11	139.86	145.00	139.86	140.75	378703
2020-02-12	142.43	148.32	142.39	147.07	720273
2020-02-13	144.00	150.00	132.33	149.97	1301070
2020-02-14	150.00	150.00	139.00	139.49	868342
2020-02-18	138.63	140.35	135.51	135.81	577458
2020-02-19	137.25	144.20	137.07	143.94	484013
2020-02-20	142.63	144.23	140.59	140.87	478815
2020-02-21	139.47	139.47	134.62	135.01	521971
2020-02-24	129.06	133.73	122.70	132.17	633613
2020-02-25	134.67	135.39	124.76	127.05	629507
2020-02-26	128.13	131.17	126.65	126.73	561652
2020-02-27	122.42	128.93	120.08	122.81	600945
2020-02-28	118.50	130.04	118.00	127.64	732556
2020-03-02	129.21	130.84	123.85	130.35	628906
2020-03-03	130.00	133.96	126.06	127.75	507538
2020-03-04	127.81	131.74	126.36	131.59	358886
2020-03-05	125.66	132.31	124.55	127.61	358248
2020-03-06	123.30	126.52	119.44	121.47	626996
2020-03-09	112.52	120.32	110.00	116.93	654606
2020-03-10	121.19	123.81	115.92	123.35	587562
2020-03-11	118.96	119.59	109.74	110.85	464121
2020-03-12	103.07	113.99	98.47	105.88	854396
2020-03-13	110.25	112.75	104.05	112.15	675840
2020-03-16	101.10	108.07	98.04	105.36	720002
2020-03-17	107.85	127.21	105.36	124.25	993676
2020-03-18	114.46	122.85	110.19	118.66	933906
2020-03-19	116.83	120.59	107.27	109.94	773198
2020-03-20	111.78	114.97	105.00	109.08	875581
2020-03-23	109.56	115.72	107.06	110.02	650015
2020-03-24	115.26	123.38	113.93	121.20	616279
2020-03-25	115.70	123.37	111.75	116.75	642463
2020-03-26	117.76	118.98	113.75	116.98	472377
2020-03-27	113.39	114.37	106.45	109.03	467011
2020-03-30	109.25	111.81	104.65	109.20	435489
2020-03-31	108.71	114.52	108.71	110.28	344255
2020-04-01	106.27	109.89	103.65	105.80	545970
2020-04-02	104.28	108.46	100.92	102.92	458009
2020-04-03	102.09	105.57	101.85	102.74	516245
2020-04-06	106.49	114.62	106.45	113.95	354385
2020-04-07	117.43	119.59	113.60	114.35	384839
2020-04-08	116.36	117.35	112.38	117.31	368823
2020-04-09	117.25	121.12	115.51	119.05	479912
2020-04-13	118.29	119.16	115.01	116.99	252240
2020-04-14	119.92	122.15	117.79	120.75	304678
2020-04-15	117.90	118.58	113.01	114.44	295358
2020-04-16	116.28	117.36	112.51	115.48	489134
2020-04-17	117.74	121.13	117.01	119.05	281413
2020-04-20	118.39	120.44	116.05	117.94	305629
2020-04-21	113.99	115.29	111.41	111.65	348370
2020-04-22	114.44	117.12	113.70	116.51	223334
2020-04-23	114.98	119.20	114.98	116.34	366158
2020-04-24	115.88	121.51	115.88	120.90	315283
2020-04-27	122.44	127.62	122.31	126.08	233746
2020-04-28	128.33	132.77	127.84	131.09	384097
2020-04-29	131.42	134.37	129.53	133.00	368601
2020-04-30	131.34	132.27	129.14	129.33	416567
2020-05-01	127.41	127.41	118.55	119.37	531027
2020-05-04	117.75	120.86	116.46	119.07	518119
2020-05-05	140.00	146.52	136.20	144.10	1219666
2020-05-06	145.85	146.96	140.74	144.20	700916
2020-05-07	144.12	149.83	143.13	147.39	726078
2020-05-08	149.85	153.22	149.56	152.06	613622
2020-05-11	147.86	155.06	146.47	153.77	571498
2020-05-12	154.99	156.00	151.33	151.52	419297
2020-05-13	150.54	152.01	143.29	145.21	590601
2020-05-14	143.21	146.19	139.70	146.02	438448
2020-05-15	142.51	146.63	141.02	146.18	356121
2020-05-18	150.00	153.12	149.81	150.22	292782
2020-05-19	149.08	156.75	149.08	154.16	365005
2020-05-20	156.71	161.18	156.37	158.28	398223
2020-05-21	160.00	160.48	154.91	155.86	328801
2020-05-22	154.12	157.46	153.87	157.39	244869
2020-05-26	156.03	157.99	152.65	152.99	587312
2020-05-27	155.25	155.25	149.35	154.41	398998
2020-05-28	152.52	155.58	151.69	152.17	234580
2020-05-29	153.04	155.83	150.45	155.40	522591
2020-06-01	155.22	160.04	154.00	159.81	468178
2020-06-02	159.74	163.17	157.23	159.89	417280
2020-06-03	161.53	163.53	161.14	162.94	229819
2020-06-04	160.69	162.57	160.01	161.29	343703
2020-06-05	165.00	170.03	164.27	169.47	619865
2020-06-08	168.42	169.46	165.02	167.03	563192
2020-06-09	162.39	168.70	160.50	165.59	528609
2020-06-10	168.30	168.46	165.07	165.39	197303
2020-06-11	164.00	164.00	155.49	155.73	303123
2020-06-12	158.96	160.64	153.45	156.14	272218
2020-06-15	153.02	160.45	151.43	160.43	270932
2020-06-16	162.50	166.75	160.61	161.97	399564
2020-06-17	164.34	165.18	160.70	163.64	250183
2020-06-18	162.12	164.73	161.17	162.52	263215
2020-06-19	166.69	168.41	161.99	162.24	553941
2020-06-22	161.39	164.24	157.85	163.30	220257
2020-06-23	165.19	165.19	160.88	161.11	263090
2020-06-24	158.23	160.29	156.89	157.21	238922
2020-06-25	156.00	157.99	153.42	157.58	185892
2020-06-26	157.49	159.91	154.69	155.22	313853
2020-06-29	156.79	158.29	154.26	157.16	135057
2020-06-30	157.53	162.55	157.53	160.39	272727
2020-07-01	161.75	161.75	155.42	155.78	200532
2020-07-02	156.54	162.40	156.54	159.08	291248
2020-07-06	162.71	165.82	161.39	164.84	325665
2020-07-07	163.93	165.64	161.71	162.01	169496
2020-07-08	163.42	163.95	160.05	161.70	125236
2020-07-09	162.06	165.64	160.74	164.08	238712
2020-07-10	165.21	165.28	160.99	161.62	183607
2020-07-13	162.85	166.48	159.07	159.24	294559
2020-07-14	159.15	164.92	156.54	164.74	309497
2020-07-15	166.94	171.33	165.46	171.10	496575
2020-07-16	168.70	171.31	167.49	171.00	417759
2020-07-17	171.00	176.73	170.98	175.92	394332
2020-07-20	175.29	180.05	175.05	179.89	366413
2020-07-21	183.33	184.02	179.64	179.99	336621
2020-07-22	179.03	181.67	176.32	177.94	254381
2020-07-23	177.69	182.35	177.41	178.74	245735
2020-07-24	174.84	179.20	173.06	175.29	383655
2020-07-27	176.93	183.74	175.01	183.07	280650
2020-07-28	181.72	183.35	180.12	180.53	279787
2020-07-29	181.87	183.83	180.69	181.50	411022
2020-07-30	178.25	182.48	176.86	180.97	385022
2020-07-31	181.78	182.05	177.06	179.01	529845
2020-08-03	180.61	183.44	178.96	180.01	497878
2020-08-04	177.88	177.88	161.05	167.66	879232
2020-08-05	171.10	173.25	165.12	166.67	366382
2020-08-06	166.92	166.94	163.57	165.02	474938
2020-08-07	164.54	164.54	161.22	163.26	392873
2020-08-10	162.63	164.53	157.39	158.20	474682
2020-08-11	157.54	162.28	156.47	158.94	558682
2020-08-12	160.38	162.05	159.02	160.75	364604
2020-08-13	160.45	162.06	158.60	160.01	263318
2020-08-14	159.90	161.12	157.50	158.25	214302
2020-08-17	159.29	162.77	159.29	161.70	178042
2020-08-18	160.28	160.28	154.45	154.89	362113
2020-08-19	155.94	156.99	153.45	154.24	245944
2020-08-20	153.69	153.98	149.81	150.44	377449
2020-08-21	150.65	152.29	149.51	150.58	209734
2020-08-24	150.93	154.29	150.56	151.74	232540
2020-08-25	151.53	153.49	151.07	152.58	237460
2020-08-26	153.26	157.14	152.11	156.66	271226
2020-08-27	156.07	157.07	154.08	155.31	312498
2020-08-28	156.15	160.46	154.19	159.65	247098
2020-08-31	160.69	162.24	159.69	161.73	304220
2020-09-01	161.37	162.44	158.58	160.82	245021
2020-09-02	161.84	168.67	160.80	168.45	331630
2020-09-03	166.32	166.47	160.46	163.20	497343
2020-09-04	162.36	164.82	159.00	162.65	308982
2020-09-08	159.21	163.28	156.49	161.00	324041
2020-09-09	163.75	166.43	161.00	164.89	334877
2020-09-10	166.85	168.08	158.93	159.30	241647
2020-09-11	159.11	162.58	157.49	158.53	234809
2020-09-14	161.29	163.62	160.29	162.88	205021
2020-09-15	165.10	166.99	164.71	166.21	166775
2020-09-16	167.44	170.43	167.44	168.37	270803
2020-09-17	164.86	169.01	164.86	168.80	162017
2020-09-18	168.45	170.20	166.17	167.22	356268
2020-09-21	163.46	164.00	156.63	157.79	294408
2020-09-22	158.97	162.47	157.95	162.28	146447
2020-09-23	161.29	165.72	158.98	160.10	220873
2020-09-24	159.64	164.61	159.22	163.46	203455
2020-09-25	163.24	165.20	160.88	164.98	169124
2020-09-28	167.93	167.93	165.56	167.22	123866
2020-09-29	167.81	169.34	166.35	168.26	104729
2020-09-30	168.61	171.85	166.59	169.97	166620
2020-10-01	171.64	176.97	171.39	173.00	204724
2020-10-02	168.83	170.73	167.88	168.83	147260
2020-10-05	170.77	174.52	170.77	173.88	145410
2020-10-06	173.22	177.41	172.01	173.97	122868
2020-10-07	176.23	177.82	175.27	176.45	175226
2020-10-08	176.82	179.92	175.88	179.83	116014
2020-10-09	180.88	182.67	180.06	181.03	130695
2020-10-12	183.01	184.56	181.33	181.91	225399
2020-10-13	182.30	185.81	181.45	183.85	221042
2020-10-14	183.85	185.78	180.25	181.90	132163
2020-10-15	180.58	187.60	178.99	185.97	312606
2020-10-16	186.31	187.00	181.01	183.31	173493
2020-10-19	184.00	187.44	182.04	186.50	416426
2020-10-20	188.59	193.50	186.00	192.52	415048
2020-10-21	192.39	195.40	190.52	191.70	272313
2020-10-22	192.19	200.43	192.19	198.08	297985
2020-10-23	197.54	202.30	195.69	200.18	335358
2020-10-26	197.57	198.07	192.80	195.33	191609
2020-10-27	196.04	202.58	196.04	201.79	222689
2020-10-28	197.42	199.73	185.09	185.39	384034
2020-10-29	186.54	188.41	183.44	187.05	479611
2020-10-30	180.00	188.76	173.47	185.96	472387
2020-11-02	189.44	191.82	187.07	190.65	231125
2020-11-03	193.50	200.95	193.49	194.97	302918
2020-11-04	198.33	198.43	192.38	193.87	307807
2020-11-05	197.39	200.93	195.36	197.55	469451
2020-11-06	198.00	200.20	196.37	198.89	379429
2020-11-09	203.54	213.35	202.66	204.34	393824
2020-11-10	203.71	209.78	203.50	206.52	306039
2020-11-11	208.20	214.61	207.90	209.74	446234
2020-11-12	210.22	212.75	202.21	203.52	263131
2020-11-13	205.05	206.77	199.54	201.00	391241
2020-11-16	204.03	204.29	199.49	201.00	349993
2020-11-17	200.25	202.08	198.52	199.32	315238
2020-11-18	200.42	201.24	197.45	198.27	219653
2020-11-19	198.45	201.11	197.78	201.00	158382
2020-11-20	200.54	204.37	198.98	200.73	148750
2020-11-23	201.89	204.10	200.10	203.00	150325
2020-11-24	203.55	208.08	201.28	204.80	166417
2020-11-25	204.69	205.34	201.27	202.25	156352
2020-11-27	203.00	204.96	201.35	203.52	88108
2020-11-30	202.67	207.02	200.53	207.01	571912
2020-12-01	208.52	209.82	205.73	207.88	278658
2020-12-02	205.93	207.87	204.45	207.69	168930
2020-12-03	206.98	210.00	206.78	206.97	108875
2020-12-04	207.10	212.43	207.10	212.07	136582
2020-12-07	210.63	213.99	210.08	213.99	174833
2020-12-08	213.96	217.00	213.43	215.66	161587
2020-12-09	216.24	217.65	205.94	207.87	315804
2020-12-10	206.81	209.42	206.04	206.92	193376
2020-12-11	205.21	209.10	204.72	209.03	158380
2020-12-14	210.40	212.43	208.49	209.11	163432
2020-12-15	210.26	214.61	208.32	213.91	246321
2020-12-16	214.36	214.46	211.35	213.78	282840
2020-12-17	214.00	217.45	211.70	217.02	299000
2020-12-18	217.02	219.37	214.83	216.82	457063
2020-12-21	214.46	218.17	212.80	216.33	175037
2020-12-22	217.03	220.22	212.38	218.76	332408
2020-12-23	217.40	222.23	217.34	220.16	182854
2020-12-24	221.42	222.44	219.19	220.97	40125
2020-12-28	220.97	225.94	220.00	225.05	163545
2020-12-29	227.00	227.00	220.52	221.54	142116
2020-12-30	223.42	227.09	222.96	224.29	120223
2020-12-31	223.20	223.93	220.55	223.79	197528
2021-01-04	223.91	227.40	216.99	218.21	277936
2021-01-05	218.65	221.84	217.18	220.45	166496
2021-01-06	219.80	227.56	218.32	224.39	338061
2021-01-07	226.65	235.42	225.73	235.19	238109
2021-01-08	235.00	246.55	234.99	241.52	270719
2021-01-11	238.54	246.37	238.41	245.51	258297
2021-01-12	246.59	252.00	245.26	247.61	254472
2021-01-13	248.41	249.67	239.82	240.50	283870
2021-01-14	242.24	249.33	241.05	246.14	181127
2021-01-15	244.64	245.73	240.24	243.92	199006
2021-01-19	250.67	262.55	250.63	258.58	381665
2021-01-20	258.18	258.91	249.18	251.12	292776
2021-01-21	256.41	258.87	250.42	251.84	279120
2021-01-22	251.33	253.19	249.58	251.00	358081
2021-01-25	251.50	252.62	237.10	239.88	386877
2021-01-26	239.82	239.82	231.23	232.51	303329
2021-01-27	227.84	232.48	220.32	230.08	423960
2021-01-28	231.29	231.29	224.28	227.68	307320
2021-01-29	228.42	228.42	220.26	223.43	400909
2021-02-01	224.30	231.25	223.50	230.61	220671
2021-02-02	233.68	234.92	227.59	233.61	230405
2021-02-03	234.93	235.86	228.02	228.24	202219
2021-02-04	229.38	234.72	228.25	234.71	130116
2021-02-05	234.49	239.94	234.10	238.43	172760
2021-02-08	240.82	245.87	240.15	243.12	158259
2021-02-09	241.06	244.80	238.69	242.92	111189
2021-02-10	245.18	248.24	242.60	244.31	124321
2021-02-11	245.76	250.62	244.69	249.73	167978
2021-02-12	248.37	256.77	248.37	252.89	279847
2021-02-16	253.58	257.90	246.01	256.49	409488
2021-02-17	255.67	255.67	235.56	237.59	423020
2021-02-18	236.24	238.02	226.69	232.12	437498
2021-02-19	234.97	238.76	233.52	234.56	279185
2021-02-22	232.37	232.37	225.95	229.36	328168
2021-02-23	226.49	230.39	216.27	228.78	302111
2021-02-24	225.97	231.83	222.93	231.08	247545
2021-02-25	228.54	230.16	218.48	219.97	282334
2021-02-26	222.33	228.80	220.64	227.35	310051
2021-03-01	230.20	231.23	225.83	228.77	279933
2021-03-02	230.84	230.84	220.13	220.59	300451
2021-03-03	219.76	224.09	213.53	213.93	311003
2021-03-04	212.20	212.95	204.03	206.68	387860
2021-03-05	209.40	209.40	197.46	206.50	328125
2021-03-08	206.50	208.79	197.09	197.51	237116
2021-03-09	202.03	209.55	200.69	209.54	404846
2021-03-10	208.03	211.71	206.04	206.16	297564
2021-03-11	210.50	215.52	210.50	214.39	202451
2021-03-12	211.47	213.06	208.00	210.81	113683
2021-03-15	210.38	217.67	208.52	217.65	190656
2021-03-16	219.40	219.77	214.26	216.69	142913
2021-03-17	215.00	218.12	213.10	216.78	110641
2021-03-18	214.75	215.59	210.53	210.78	149000
2021-03-19	211.19	213.46	208.24	211.63	329747
2021-03-22	212.85	214.26	209.70	211.90	183673
2021-03-23	212.62	213.35	202.64	204.54	246214
2021-03-24	205.15	208.53	202.37	202.83	189987
2021-03-25	200.93	204.62	197.52	203.41	262276
2021-03-26	204.38	208.39	202.43	206.87	214465
2021-03-29	204.69	207.00	199.53	201.99	208830
2021-03-30	201.65	205.26	198.81	204.60	142670
2021-03-31	206.64	212.46	206.38	210.94	197684
2021-04-01	213.04	218.91	211.77	217.80	271354
2021-04-05	219.83	225.48	219.83	222.94	251067
2021-04-06	220.54	227.91	220.54	225.34	375542
2021-04-07	223.22	225.78	219.37	219.94	338780
2021-04-08	222.25	231.94	220.77	231.17	408291
2021-04-09	229.66	241.43	228.82	238.71	1565039
2021-04-12	236.63	238.69	220.36	225.49	440476
2021-04-13	225.15	226.17	221.56	224.44	318434
2021-04-14	222.82	226.75	221.58	222.23	255797
2021-04-15	224.84	229.53	222.26	229.51	244294
2021-04-16	229.70	229.70	223.16	223.90	178128
2021-04-19	222.17	224.50	218.48	222.12	270180
2021-04-20	221.97	222.43	218.44	219.28	274192
2021-04-21	217.67	223.68	215.01	223.67	464732
2021-04-22	224.54	225.46	220.00	221.79	305538
2021-04-23	223.30	229.58	223.30	227.99	223441
2021-04-26	228.58	233.71	227.06	233.51	239869
2021-04-27	234.06	234.06	228.00	229.95	263016
2021-04-28	229.91	232.55	227.34	229.87	214221
2021-04-29	231.31	232.15	227.20	231.67	226637
2021-04-30	228.46	229.20	216.55	217.11	517054
2021-05-03	218.10	218.93	210.95	211.57	491528
2021-05-04	208.27	209.26	188.11	189.49	880360
2021-05-05	189.75	194.11	186.43	189.65	687162
2021-05-06	189.83	197.61	187.40	197.33	637177
2021-05-07	197.77	200.67	194.90	197.30	334713
2021-05-10	194.73	196.19	185.76	187.50	531999
2021-05-11	183.01	192.16	182.15	190.75	414358
2021-05-12	186.77	189.80	185.28	187.50	441954
2021-05-13	190.71	194.26	187.60	190.19	317906
2021-05-14	191.87	198.21	189.67	195.81	344009
2021-05-17	193.78	197.11	191.48	196.39	243490
2021-05-18	197.90	197.95	194.55	194.77	266467
2021-05-19	191.14	199.85	189.36	199.13	285800
2021-05-20	200.00	205.00	198.75	202.76	325478
2021-05-21	203.21	207.35	201.15	203.89	267411
2021-05-24	206.25	209.74	204.55	207.54	206469
2021-05-25	207.77	210.73	206.75	208.11	194800
2021-05-26	207.98	208.48	204.26	207.13	175505
2021-05-27	205.78	209.33	204.72	206.36	340007
2021-05-28	207.00	210.97	205.38	209.26	266061
2021-06-01	210.00	210.50	203.82	206.27	310970
2021-06-02	205.26	207.52	204.03	207.24	243585
2021-06-03	205.47	205.47	200.37	200.98	562850
2021-06-04	202.62	209.78	202.62	209.07	244975
2021-06-07	208.72	209.34	205.31	205.78	216979
2021-06-08	208.01	208.01	204.83	205.57	208812
2021-06-09	206.13	206.22	202.03	203.20	187037
2021-06-10	203.07	206.00	200.57	205.21	259024
2021-06-11	205.00	206.55	202.94	203.60	204952
2021-06-14	204.31	208.20	203.23	206.85	213106
2021-06-15	206.61	207.92	203.61	207.07	198875
2021-06-16	208.28	212.39	202.83	205.72	356306
2021-06-17	205.02	210.58	203.67	209.09	303522
2021-06-18	207.32	209.49	200.21	203.44	968979
2021-06-21	204.48	207.18	202.17	204.41	268890
2021-06-22	203.53	204.60	201.40	203.41	247297
2021-06-23	204.60	208.16	204.50	206.46	322500
2021-06-24	207.81	211.43	207.81	210.75	319121
2021-06-25	211.92	214.83	210.04	210.98	401085
2021-06-28	212.96	214.76	211.01	212.72	221440
2021-06-29	213.28	214.52	211.99	213.77	156037
2021-06-30	214.09	214.09	209.19	210.77	388240
2021-07-01	211.61	211.88	207.41	210.00	283749
2021-07-02	211.51	212.00	207.73	211.19	254183
2021-07-06	211.99	211.99	207.49	210.15	340678
2021-07-07	211.94	212.10	203.51	207.71	244359
2021-07-08	203.61	207.32	199.62	201.30	327473
2021-07-09	201.79	208.43	200.73	207.41	290433
2021-07-12	207.86	210.51	206.00	210.31	202940
2021-07-13	209.95	210.03	207.20	207.96	182362
2021-07-14	209.62	211.97	207.92	208.89	183186
2021-07-15	208.45	210.42	206.36	207.65	254956
2021-07-16	208.43	210.96	205.14	205.88	260883
2021-07-19	203.08	205.37	200.17	201.86	334608
2021-07-20	203.01	209.38	202.41	208.14	153061
2021-07-21	208.86	214.28	207.99	214.21	219883
2021-07-22	214.40	215.00	211.28	212.09	176720
2021-07-23	213.50	215.47	211.43	215.46	116274
2021-07-26	214.90	214.97	212.00	212.83	234917
2021-07-27	212.38	213.94	196.29	201.32	364348
2021-07-28	201.41	210.96	201.41	209.69	189638
2021-07-29	210.27	214.80	210.02	214.32	246067
2021-07-30	213.17	218.50	212.50	218.16	217227
2021-08-02	219.65	220.51	217.02	217.50	296488
2021-08-03	180.10	188.71	176.67	177.69	1523066
2021-08-04	177.91	180.99	175.07	179.87	761261
2021-08-05	180.60	187.22	179.91	183.62	700892
2021-08-06	181.01	183.46	180.37	181.55	318697
2021-08-09	182.19	182.34	177.19	177.78	286167
2021-08-10	178.06	179.34	173.57	176.87	485294
2021-08-11	177.40	177.87	172.27	173.10	257586
2021-08-12	172.64	173.21	169.25	169.78	279484
2021-08-13	169.73	171.79	167.89	169.12	262854
2021-08-16	168.98	170.78	167.52	168.60	331429
2021-08-17	166.89	170.00	165.65	166.89	895846
2021-08-18	167.20	168.48	165.34	165.35	379235
2021-08-19	164.60	171.18	163.86	168.17	719520
2021-08-20	168.14	168.95	164.83	167.37	548485
2021-08-23	169.03	169.77	167.56	168.59	436448
2021-08-24	169.38	171.01	168.44	170.38	462739
2021-08-25	170.92	173.11	169.97	172.15	208319
2021-08-26	171.86	172.48	169.12	169.45	181015
2021-08-27	170.00	173.67	169.31	172.43	261926
2021-08-30	173.57	174.05	171.63	172.00	168437
2021-08-31	172.15	172.33	169.12	170.68	279397
2021-09-01	171.36	171.78	168.47	169.84	193914
2021-09-02	170.77	173.75	169.34	173.36	232078
2021-09-03	173.32	175.45	172.21	174.22	483585
2021-09-07	174.25	177.60	174.25	175.59	375162
2021-09-08	174.37	175.16	171.06	174.24	257878
2021-09-09	174.34	176.56	173.82	174.24	370003
2021-09-10	175.43	176.16	172.30	172.49	145959
2021-09-13	174.40	175.44	172.50	173.56	207591
2021-09-14	174.27	174.82	172.82	173.18	147704
2021-09-15	173.20	174.60	171.33	172.29	221225
2021-09-16	171.60	172.54	169.64	171.72	199785
2021-09-17	170.97	171.72	165.33	166.57	763166
2021-09-20	163.69	164.99	158.62	161.27	493940
2021-09-21	163.24	163.40	160.53	160.66	219809
2021-09-22	162.21	162.74	159.01	159.59	222288
2021-09-23	160.50	163.74	160.39	162.63	205653
2021-09-24	161.67	165.14	161.29	164.27	199725
2021-09-27	162.97	166.50	160.59	164.20	245042
2021-09-28	162.12	163.15	159.51	160.99	198404
2021-09-29	161.20	162.68	158.62	159.10	425894
2021-09-30	160.00	162.14	158.39	158.40	246812
2021-10-01	159.27	164.99	157.65	161.12	216933
2021-10-04	159.36	159.72	152.07	153.19	325546
2021-10-05	153.31	156.21	152.76	153.90	350706
2021-10-06	152.00	154.58	151.27	154.45	207900
2021-10-07	156.64	159.84	156.49	158.24	217988
2021-10-08	158.72	159.87	158.37	159.53	155076
2021-10-11	155.43	159.36	155.43	158.00	202990
2021-10-12	159.16	159.63	156.83	157.25	420122
2021-10-13	158.35	158.71	156.13	157.28	351499
2021-10-14	159.72	163.92	158.07	162.65	299743
2021-10-15	163.97	167.01	163.04	165.08	143320
2021-10-18	163.43	164.28	162.21	163.22	254063
2021-10-19	164.82	165.01	162.08	164.14	215132
2021-10-20	164.48	165.26	163.39	163.97	208181
2021-10-21	163.53	164.29	162.06	164.10	157072
2021-10-22	164.08	166.14	161.62	162.02	188884
2021-10-25	162.36	162.43	159.21	159.64	333421
2021-10-26	160.65	160.65	157.83	158.50	387269
2021-10-27	158.79	160.43	156.41	157.01	487129
2021-10-28	157.70	160.49	157.65	159.00	235851
2021-10-29	157.75	159.56	157.20	159.01	312664
2021-11-01	159.20	163.94	159.04	163.26	319438
2021-11-02	163.80	180.54	161.25	177.34	790082
2021-11-03	176.43	177.26	173.08	175.66	620420
2021-11-04	172.66	172.82	168.00	168.97	563439
2021-11-05	171.29	173.18	169.59	171.36	294531
2021-11-08	172.61	173.25	170.20	170.42	167650
2021-11-09	170.67	171.94	167.65	168.52	196147
2021-11-10	167.26	169.68	165.42	166.69	270830
2021-11-11	165.22	168.53	165.22	167.76	177896
2021-11-12	169.08	170.60	167.35	170.08	151668
2021-11-15	171.07	172.27	168.71	170.23	152620
2021-11-16	170.62	172.96	169.98	172.82	197513
2021-11-17	172.95	173.50	170.12	170.90	286106
2021-11-18	171.32	172.06	164.52	164.81	314148
2021-11-19	164.42	165.93	163.46	163.90	222922
2021-11-22	164.26	168.00	163.18	164.20	309847
2021-11-23	163.93	165.21	162.02	164.41	352786
2021-11-24	161.53	164.55	158.87	164.35	205039
2021-11-26	158.11	162.26	156.67	157.77	154022
2021-11-29	160.37	163.42	156.69	163.18	267248
2021-11-30	162.48	165.63	159.63	164.19	548797
2021-12-01	166.94	169.41	162.31	162.40	375000
2021-12-02	162.91	166.62	161.20	162.47	272091
2021-12-03	164.59	165.98	160.78	164.54	310374
2021-12-06	165.12	170.06	162.02	169.86	317058
2021-12-07	172.00	173.27	168.03	169.12	295921
2021-12-08	169.73	171.77	167.47	170.92	161857
2021-12-09	170.64	172.85	169.81	170.62	182390
2021-12-10	172.55	173.14	166.47	166.93	208767
2021-12-13	166.93	169.80	165.95	166.70	296005
2021-12-14	166.55	168.93	165.61	168.52	310683
2021-12-15	169.19	170.71	167.12	170.57	339498
2021-12-16	172.17	173.76	165.14	165.18	293786
2021-12-17	165.18	167.78	162.42	165.77	603909
2021-12-20	163.83	164.67	161.17	162.65	237611
2021-12-21	164.16	168.58	164.04	167.39	168354
2021-12-22	166.95	168.70	166.25	167.41	120216
2021-12-23	167.99	170.21	167.72	168.90	111117
2021-12-27	170.13	172.54	168.93	171.91	99677
2021-12-28	172.00	172.31	170.40	170.87	114475
2021-12-29	171.35	173.02	171.24	172.52	121841
2021-12-30	173.08	176.09	172.01	172.27	140453
2021-12-31	172.05	173.28	171.90	172.14	131391
2022-01-03	172.35	174.61	172.17	173.81	159056
2022-01-04	174.28	176.11	171.44	174.56	186585
2022-01-05	174.07	176.63	169.32	169.48	146863
2022-01-06	169.19	170.75	167.11	167.24	248783
2022-01-07	166.41	167.41	161.24	162.61	251559
2022-01-10	161.43	164.46	157.12	164.34	273805
2022-01-11	164.57	167.74	162.71	167.70	185605
2022-01-12	168.57	170.60	165.37	165.74	189985
2022-01-13	166.83	167.74	161.04	161.25	197192
2022-01-14	159.83	162.33	157.88	161.25	232111
2022-01-18	158.95	162.15	157.62	159.74	248935
2022-01-19	159.77	161.45	153.27	153.58	216442
2022-01-20	154.47	156.15	149.67	150.09	227542
2022-01-21	149.26	152.29	147.02	147.15	388346
2022-01-24	145.07	154.26	142.12	153.79	517653
2022-01-25	150.98	152.64	144.94	147.45	329469
2022-01-26	149.50	151.69	142.62	144.01	284134
2022-01-27	145.64	146.47	141.62	142.58	244923
2022-01-28	142.58	144.35	138.85	144.34	221920
2022-01-31	144.59	154.83	144.59	154.47	338396
2022-02-01	154.64	154.64	150.22	151.67	276937
2022-02-02	152.00	152.76	148.08	149.00	282419
2022-02-03	147.27	148.55	143.01	147.38	367631
2022-02-04	146.73	150.51	145.12	149.95	274837
2022-02-07	150.23	153.52	148.66	148.75	261864
2022-02-08	148.04	151.57	148.04	150.89	391410
2022-02-09	152.31	159.55	151.72	159.09	332235
2022-02-10	155.72	161.97	154.79	155.56	291881
2022-02-11	155.62	157.50	146.51	147.89	460570
2022-02-14	147.25	150.26	145.40	146.68	849165
2022-02-15	134.00	137.92	128.70	137.55	1086064
2022-02-16	138.43	142.57	136.82	140.65	642315
2022-02-17	138.60	139.67	136.17	138.08	417894
2022-02-18	138.00	139.82	134.19	136.81	561571
2022-02-22	135.51	139.11	134.80	135.79	474130
2022-02-23	137.50	138.95	134.45	134.87	489568
2022-02-24	130.29	133.92	129.25	133.62	1108533
2022-02-25	133.47	139.02	132.86	138.06	396791
2022-02-28	135.83	136.08	128.10	130.35	1464989
2022-03-01	129.94	131.28	119.33	121.52	1656806
2022-03-02	122.56	127.19	120.32	125.38	759500
2022-03-03	119.39	120.57	112.97	114.00	1556744
2022-03-04	112.00	113.42	104.65	105.20	1592859
2022-03-07	105.88	109.28	103.05	106.05	1053350
2022-03-08	106.90	116.34	106.19	112.14	1103276
2022-03-09	115.58	119.04	112.37	114.15	872684
2022-03-10	111.90	114.45	110.30	112.50	414831
2022-03-11	112.79	114.29	110.78	110.80	473228
2022-03-14	105.85	112.45	105.51	106.36	897100
2022-03-15	107.04	112.51	106.98	112.49	648136
2022-03-16	114.36	117.45	112.86	116.60	779838
2022-03-17	115.97	117.46	115.16	116.63	693210
2022-03-18	115.43	119.74	114.70	119.00	1112379
2022-03-21	119.03	119.39	115.96	116.73	477490
2022-03-22	117.40	120.33	116.39	118.42	447244
2022-03-23	117.34	118.33	112.18	112.99	573956
2022-03-24	114.11	116.82	112.55	115.37	537646
2022-03-25	115.61	115.61	111.92	112.90	369481
2022-03-28	112.35	114.22	110.90	114.12	506411
2022-03-29	117.32	122.04	117.00	119.70	469968
2022-03-30	118.41	119.50	113.15	113.34	409581
2022-03-31	113.67	113.67	109.71	109.76	556081
2022-04-01	110.68	110.93	106.87	109.88	786742
2022-04-04	111.17	114.84	110.02	111.51	761666
2022-04-05	110.53	111.05	105.04	105.17	843360
2022-04-06	103.72	104.25	100.71	102.17	483056
2022-04-07	102.18	103.05	99.10	101.04	434168
2022-04-08	100.48	103.34	99.59	100.88	653285
2022-04-11	99.81	104.14	98.86	100.01	500863
2022-04-12	101.29	102.68	99.10	99.27	383651
2022-04-13	99.01	101.48	98.61	100.37	377441
2022-04-14	100.79	100.99	97.25	97.29	490504
2022-04-18	96.69	98.48	95.50	97.67	530441
2022-04-19	97.90	101.17	97.90	100.24	575026
2022-04-20	101.20	103.26	99.80	100.18	511779
2022-04-21	101.84	102.96	97.26	98.82	743183
2022-04-22	98.59	100.68	95.39	95.57	790195
2022-04-25	95.39	96.92	94.11	96.85	810100
2022-04-26	95.44	96.50	92.60	92.61	668720
2022-04-27	92.91	95.19	90.51	91.40	502339
2022-04-28	93.41	95.98	91.64	95.14	628551
2022-04-29	95.08	98.41	94.24	94.48	749441
2022-05-02	94.23	99.18	94.17	99.15	953678
2022-05-03	105.00	117.22	104.47	106.82	2083546
2022-05-04	108.20	110.21	104.75	109.77	936951
2022-05-05	107.68	109.41	102.93	104.24	595109
2022-05-06	102.91	103.37	100.07	101.00	658985
2022-05-09	99.41	101.75	98.37	100.78	703678
2022-05-10	102.46	102.77	96.05	98.03	609541
2022-05-11	97.97	100.03	94.07	94.34	496641
2022-05-12	93.58	97.82	92.92	96.76	652072
2022-05-13	96.71	99.86	96.39	98.40	701090
2022-05-16	97.57	98.80	96.41	96.72	582760
2022-05-17	98.97	102.85	98.97	102.32	499591
2022-05-18	100.63	102.49	99.48	99.98	524125
2022-05-19	98.46	100.09	97.76	98.35	710304
2022-05-20	100.44	100.46	97.20	100.09	806544
2022-05-23	101.18	101.18	96.48	99.09	591644
2022-05-24	98.89	98.99	93.66	95.02	414229
2022-05-25	94.55	98.05	94.39	97.22	427486
2022-05-26	97.30	100.76	97.30	100.01	359566
2022-05-27	100.50	103.34	100.30	102.50	440308
2022-05-31	101.60	106.11	101.17	105.49	2540316
2022-06-01	105.51	106.48	100.68	102.27	528544
2022-06-02	102.27	105.76	101.39	105.00	447200
2022-06-03	103.23	103.63	101.20	101.70	301946
2022-06-06	102.79	106.63	102.60	103.79	557631
2022-06-07	101.85	104.41	101.85	104.03	429374
2022-06-08	103.46	105.72	102.65	102.89	329027
2022-06-09	101.65	103.32	100.77	100.80	391145
2022-06-10	98.30	100.20	96.81	97.28	652619
2022-06-13	94.79	96.04	91.59	92.55	643774
2022-06-14	93.06	94.37	91.21	91.90	622259
2022-06-15	91.92	93.88	90.49	92.35	668741
2022-06-16	89.98	91.08	82.68	83.99	939393
2022-06-17	84.80	88.88	84.80	88.56	6855543
2022-06-21	90.78	93.44	90.02	93.21	1077844
2022-06-22	93.52	96.46	93.42	95.44	1057792
2022-06-23	95.53	96.81	94.70	96.22	689903
2022-06-24	97.47	99.16	95.90	98.98	702972
2022-06-27	99.30	99.40	97.01	97.77	478524
2022-06-28	98.30	98.99	93.46	93.71	517045
2022-06-29	93.79	94.66	92.10	94.47	379322
2022-06-30	93.27	96.29	92.96	94.13	574136
2022-07-01	93.35	95.30	89.92	90.94	313298
2022-07-05	88.78	91.92	87.50	91.89	272399
2022-07-06	91.47	92.48	90.21	90.99	333894
2022-07-07	92.32	94.82	92.28	94.03	277026
2022-07-08	93.63	94.23	91.86	93.37	194122
2022-07-11	92.01	93.41	90.77	92.12	312900
2022-07-12	92.24	94.73	92.24	93.13	243763
2022-07-13	90.80	93.01	90.68	92.63	239067
2022-07-14	91.96	92.39	90.08	92.16	217664
2022-07-15	93.21	94.34	91.69	94.29	198537
2022-07-18	96.25	96.72	94.66	95.25	297805
2022-07-19	96.65	98.86	96.65	98.65	259561
2022-07-20	99.13	101.69	98.02	101.64	276481
2022-07-21	101.63	102.60	101.06	102.47	248155
2022-07-22	102.43	102.43	99.52	100.26	383762
2022-07-25	99.88	100.53	98.78	100.06	245101
2022-07-26	99.28	99.90	98.07	99.50	279798
2022-07-27	100.04	103.06	99.98	102.27	258793
2022-07-28	102.57	105.68	101.33	105.61	282988
2022-07-29	105.44	107.19	104.52	106.58	418329
2022-08-01	104.96	109.48	104.96	107.66	437348
2022-08-02	108.46	112.70	102.06	102.64	503303
2022-08-03	102.24	104.47	101.54	103.42	302666
2022-08-04	103.50	103.89	101.83	103.51	229582
2022-08-05	101.69	102.74	99.95	101.84	222822
2022-08-08	101.74	103.46	101.31	102.16	257304
2022-08-09	101.20	101.20	97.81	98.91	358132
2022-08-10	101.99	102.85	101.07	102.80	262103
2022-08-11	103.92	104.83	101.53	103.04	265661
2022-08-12	104.12	105.83	103.47	105.18	201324
2022-08-15	103.96	105.91	102.50	103.98	279088
2022-08-16	102.97	103.53	101.26	102.58	225129
2022-08-17	101.00	101.19	98.45	100.26	220174
2022-08-18	99.82	102.07	99.40	101.62	186853
2022-08-19	100.00	100.34	98.67	99.40	190968
2022-08-22	97.24	98.84	95.63	95.99	295811
2022-08-23	96.05	97.12	95.64	95.82	226031
2022-08-24	95.95	97.32	95.20	96.15	171905
2022-08-25	96.74	98.28	96.42	98.03	143163
2022-08-26	98.34	98.34	93.76	94.01	244612
2022-08-29	93.64	94.17	91.97	91.97	175165
2022-08-30	92.78	93.25	90.52	91.33	191642
2022-08-31	91.36	92.13	89.39	90.59	341692
2022-09-01	89.14	91.32	89.07	90.47	415708
2022-09-02	91.52	91.84	88.35	89.45	322344
2022-09-06	90.20	90.33	88.05	88.47	313928
2022-09-07	88.22	89.64	87.10	89.37	188667
2022-09-08	88.31	89.80	87.34	89.78	202650
2022-09-09	90.69	92.70	90.69	92.18	240649
2022-09-12	92.50	94.06	91.84	92.95	224351
2022-09-13	90.01	90.07	88.46	88.80	307681
2022-09-14	88.84	88.95	85.93	87.59	450663
2022-09-15	87.21	89.45	86.98	87.26	360378
2022-09-16	86.70	88.56	86.00	88.05	1105691
2022-09-19	87.76	89.81	87.72	89.08	391405
2022-09-20	88.20	89.81	87.93	88.13	327554
2022-09-21	88.69	91.37	88.43	88.66	376414
2022-09-22	88.03	88.14	87.00	87.10	354680
2022-09-23	85.98	86.34	83.50	84.97	480879
2022-09-26	84.84	86.42	84.12	84.17	319778
2022-09-27	84.98	86.76	84.44	85.32	268863
2022-09-28	84.81	87.21	84.51	87.03	275633
2022-09-29	85.74	86.10	84.38	85.92	323536
2022-09-30	85.55	87.30	84.23	84.35	328977
2022-10-03	85.41	88.79	84.57	88.11	334290
2022-10-04	90.30	91.55	90.30	91.33	403899
2022-10-05	90.16	90.46	88.72	90.21	354277
2022-10-06	90.04	90.87	89.69	90.21	225327
2022-10-07	88.86	88.86	86.15	86.62	219783
2022-10-10	87.06	87.86	85.26	86.64	364351
2022-10-11	85.95	86.23	83.76	84.78	384233
2022-10-12	85.06	85.06	82.33	83.02	332354
2022-10-13	80.84	87.06	80.48	86.05	330428
2022-10-14	86.84	86.84	83.69	84.31	302668
2022-10-17	86.09	87.72	85.51	86.63	344462
2022-10-18	88.87	89.62	86.72	87.57	305369
2022-10-19	87.42	87.67	84.00	85.30	367452
2022-10-20	85.73	87.32	84.41	85.15	249049
2022-10-21	84.85	86.14	84.36	85.93	277034
2022-10-24	86.42	86.49	84.82	86.18	191935
2022-10-25	85.66	88.69	85.66	87.62	236314
2022-10-26	87.49	88.66	86.57	86.59	237368
2022-10-27	87.60	87.60	84.37	84.79	230027
2022-10-28	85.25	87.61	85.22	87.36	231466
2022-10-31	87.28	87.28	85.36	85.66	296532
2022-11-01	82.39	86.15	79.88	85.48	601665
2022-11-02	84.85	90.96	84.05	87.90	408398
2022-11-03	86.12	87.68	85.21	86.83	321204
2022-11-04	88.57	89.35	86.01	87.83	367995
2022-11-07	88.25	88.62	86.60	87.06	188183
2022-11-08	87.45	87.72	83.46	84.69	265163
2022-11-09	83.93	85.29	83.82	84.06	165831
2022-11-10	88.05	89.90	88.05	89.49	211426
2022-11-11	90.21	94.73	89.57	94.63	296991
2022-11-14	94.03	96.15	93.35	93.82	419560
2022-11-15	95.99	97.84	95.39	95.79	295452
2022-11-16	94.17	94.81	90.95	91.52	154639
2022-11-17	89.75	91.56	89.17	91.48	123312
2022-11-18	93.03	93.81	90.28	91.22	154056
2022-11-21	90.50	90.93	88.05	89.09	180429
2022-11-22	89.52	91.29	88.71	90.84	263420
2022-11-23	90.77	93.39	90.71	92.39	156615
2022-11-25	92.25	92.89	91.05	91.19	65533
2022-11-28	90.35	90.35	88.61	89.16	146711
2022-11-29	89.15	90.66	88.07	88.36	111681
2022-11-30	88.36	91.07	86.46	91.03	312687
2022-12-01	91.64	93.23	89.22	92.78	135363
2022-12-02	91.63	92.25	90.68	92.11	145900
2022-12-05	91.56	91.56	89.64	90.09	151755
2022-12-06	90.28	90.33	88.19	89.36	336330
2022-12-07	88.63	89.66	88.51	89.23	199163
2022-12-08	89.98	92.55	89.69	92.54	200330
2022-12-09	92.46	95.20	92.02	93.24	340410
2022-12-12	93.33	97.39	92.86	96.40	295632
2022-12-13	99.41	99.60	96.70	97.52	449541
2022-12-14	96.67	97.91	94.20	95.29	453261
2022-12-15	94.00	94.29	92.03	92.16	370563
2022-12-16	91.36	92.40	89.76	91.47	583494
2022-12-19	91.94	93.66	89.06	91.00	397593
2022-12-20	90.70	94.27	90.25	92.81	420824
2022-12-21	93.61	94.28	92.77	93.17	265865
2022-12-22	91.82	92.61	90.79	92.39	252447
2022-12-23	92.17	93.99	91.87	92.94	314335
2022-12-27	92.98	93.58	92.29	92.83	172454
2022-12-28	92.07	93.61	90.19	90.28	157266
2022-12-29	91.25	95.22	91.25	94.45	197213
2022-12-30	93.56	94.94	93.35	94.67	203564
2023-01-03	95.86	96.65	94.90	96.49	315938
2023-01-04	97.76	100.83	97.75	100.35	420560
2023-01-05	99.79	101.70	98.89	99.99	462190
2023-01-06	101.36	104.70	100.27	103.92	399876
2023-01-09	104.81	105.72	103.65	103.86	314644
2023-01-10	103.32	106.04	103.32	105.53	333045
2023-01-11	106.07	107.02	105.45	106.76	315309
2023-01-12	106.85	108.10	106.49	107.94	208290
2023-01-13	107.00	108.24	105.97	106.41	237422
2023-01-17	105.94	109.08	105.15	108.88	293408
2023-01-18	109.28	110.61	107.43	107.62	220320
2023-01-19	107.05	107.13	104.91	106.22	232084
2023-01-20	106.89	107.92	106.43	107.60	192461
2023-01-23	107.47	111.14	107.47	111.06	332721
2023-01-24	110.72	111.56	110.08	110.98	269477
2023-01-25	109.22	110.53	108.33	110.34	157253
2023-01-26	110.96	111.69	110.14	110.87	109993
2023-01-27	110.48	111.65	110.12	111.45	139765
2023-01-30	110.67	111.54	109.62	109.87	168102
2023-01-31	110.00	112.28	110.00	112.10	225114
2023-02-01	112.32	115.29	111.52	114.80	294802
2023-02-02	116.07	118.52	115.70	116.36	228857
2023-02-03	114.56	116.65	114.56	115.23	183354
2023-02-06	114.00	114.62	112.38	113.24	177686
2023-02-07	112.82	114.29	111.57	113.97	231476
2023-02-08	112.77	114.06	111.85	112.39	138459
2023-02-09	113.44	113.75	110.93	111.52	173396
2023-02-10	110.67	112.18	110.13	111.56	203659
2023-02-13	111.07	114.09	110.47	112.54	416106
2023-02-14	110.87	126.69	110.87	125.55	851318
2023-02-15	125.12	131.11	124.81	131.10	646587
2023-02-16	131.21	134.81	129.58	133.51	477795
2023-02-17	132.37	132.76	129.07	131.17	354951
2023-02-21	129.29	131.75	126.06	126.10	310650
2023-02-22	126.21	127.53	124.99	125.70	226004
2023-02-23	127.21	127.52	124.15	125.86	202713
2023-02-24	123.43	124.69	122.36	124.00	181566
2023-02-27	124.96	125.57	123.28	123.46	150133
2023-02-28	122.80	125.32	122.34	123.24	205488
2023-03-01	123.24	126.43	123.11	124.64	260065
2023-03-02	123.33	127.18	122.80	127.00	206109
2023-03-03	127.19	128.00	125.52	127.12	268643
2023-03-06	127.12	127.12	121.79	122.38	256217
2023-03-07	122.70	123.38	120.20	121.11	242007
2023-03-08	121.79	123.39	121.28	122.56	174119
2023-03-09	122.63	123.79	120.57	120.79	252720
2023-03-10	121.13	121.33	116.95	118.13	236201
2023-03-13	116.59	118.37	115.72	116.76	325387
2023-03-14	119.26	120.22	116.47	117.96	218034
2023-03-15	116.00	116.97	113.20	116.22	253050
2023-03-16	114.86	120.15	114.86	119.88	234166
2023-03-17	119.12	119.12	115.52	116.33	530473
2023-03-20	117.19	118.36	116.17	116.91	212674
2023-03-21	118.04	118.54	116.65	117.70	150489
2023-03-22	117.32	119.35	116.05	116.06	136338
2023-03-23	116.74	119.76	116.23	116.94	162270
2023-03-24	116.00	117.09	114.74	116.82	215383
2023-03-27	117.76	118.52	114.36	115.03	176057
2023-03-28	115.12	116.77	113.77	116.74	331960
2023-03-29	118.45	121.16	118.14	120.95	267523
2023-03-30	121.65	123.18	121.14	121.27	173732
2023-03-31	121.88	123.44	121.34	123.31	165453
2023-04-03	122.36	122.88	119.16	121.61	174439
2023-04-04	121.25	122.58	117.39	118.48	198592
2023-04-05	118.00	118.00	115.92	116.56	518723
2023-04-06	112.72	117.00	112.45	115.46	221824
2023-04-10	114.85	117.13	114.85	117.02	150541
2023-04-11	117.02	117.87	116.39	116.66	113833
2023-04-12	117.94	118.17	115.48	116.02	115108
2023-04-13	116.61	116.86	115.27	115.93	164599
2023-04-14	115.62	116.96	115.06	116.09	137491
2023-04-17	116.03	116.57	114.98	116.35	125524
2023-04-18	117.15	117.15	113.77	114.80	122286
2023-04-19	113.43	116.00	113.16	115.43	213550
2023-04-20	114.84	116.25	114.47	115.36	121046
2023-04-21	115.36	115.94	114.32	115.54	113573
2023-04-24	114.87	115.35	113.59	114.86	107009
2023-04-25	113.82	114.01	110.75	110.77	135430
2023-04-26	110.98	111.08	110.14	110.76	122918
2023-04-27	111.05	111.14	108.51	110.80	149278
2023-04-28	110.89	115.21	110.89	114.98	276477
2023-05-01	114.98	119.21	114.18	117.93	549317
2023-05-02	122.41	122.50	116.03	119.69	264266
2023-05-03	120.35	122.03	117.22	118.71	351422
2023-05-04	118.31	118.31	115.80	116.59	249655
2023-05-05	117.75	118.87	116.58	118.17	147109
2023-05-08	117.80	117.80	115.33	116.40	161370
2023-05-09	115.12	115.87	112.40	112.72	187020
2023-05-10	113.60	113.66	110.71	112.69	140120
2023-05-11	112.27	112.27	109.99	110.68	129876
2023-05-12	110.87	111.70	109.53	110.53	133004
2023-05-15	110.98	113.39	110.92	112.30	411073
2023-05-16	111.85	113.48	111.07	111.20	117605
2023-05-17	112.01	113.14	110.78	112.76	135975
2023-05-18	113.09	114.20	112.12	113.35	189250
2023-05-19	114.01	114.38	112.03	112.31	207790
2023-05-22	112.37	113.92	112.37	113.75	215701
2023-05-23	113.50	114.70	111.84	114.24	233809
2023-05-24	112.87	112.87	108.72	109.81	179602
2023-05-25	110.94	112.29	108.54	111.56	162447
2023-05-26	111.80	115.04	111.80	114.61	192336
2023-05-30	115.30	115.50	112.28	113.80	188939
2023-05-31	112.61	113.71	109.82	110.47	371113
2023-06-01	110.66	110.81	109.02	110.42	133349
2023-06-02	111.49	112.77	110.21	112.61	132423
2023-06-05	111.15	111.15	108.05	108.72	188182
2023-06-06	108.55	111.51	107.54	110.29	132328
2023-06-07	110.87	113.70	110.87	113.10	158060
2023-06-08	112.60	113.44	111.41	112.63	156688
2023-06-09	112.59	112.96	110.85	111.29	101372
2023-06-12	111.35	114.49	111.20	114.29	134272
2023-06-13	115.55	118.10	115.26	117.06	225929
2023-06-14	121.89	136.72	121.37	132.83	863908
2023-06-15	132.30	137.33	132.19	134.34	684108
2023-06-16	135.47	135.69	132.93	134.75	1035365
2023-06-20	134.73	136.91	131.92	133.03	282955
2023-06-21	131.74	132.47	129.42	130.08	194545
2023-06-22	129.69	130.54	127.81	130.35	225675
2023-06-23	128.89	133.50	128.04	133.39	888178
2023-06-26	133.27	133.39	129.25	129.54	186265
2023-06-27	129.89	134.08	129.28	133.83	194672
2023-06-28	132.57	135.21	132.57	134.19	167605
2023-06-29	134.19	134.38	132.63	134.36	118374
2023-06-30	135.33	136.07	134.33	135.82	181410
2023-07-03	135.33	136.26	134.43	135.08	123535
2023-07-05	133.06	135.00	132.04	134.36	187971
2023-07-06	132.25	133.87	131.05	133.61	173858
2023-07-07	133.61	135.42	132.08	132.32	119885
2023-07-10	132.01	134.39	132.01	134.28	133554
2023-07-11	134.60	136.90	134.39	136.42	229252
2023-07-12	138.31	140.41	138.06	139.71	159719
2023-07-13	140.49	141.85	138.11	139.14	130361
2023-07-14	137.98	140.24	135.55	136.01	506995
2023-07-17	135.78	136.95	134.41	136.42	139597
2023-07-18	135.69	137.07	133.29	134.07	185348
2023-07-19	134.00	134.91	131.33	134.68	241983
2023-07-20	134.10	134.50	131.11	131.36	111603
2023-07-21	132.00	133.75	131.64	132.56	140937
2023-07-24	132.42	133.25	127.99	128.18	280210
2023-07-25	128.18	129.03	126.15	128.01	301578
2023-07-26	127.69	130.21	127.17	129.46	165100
2023-07-27	131.11	132.72	129.53	130.09	179350
2023-07-28	130.87	132.58	130.08	130.62	145527
2023-07-31	131.00	132.99	130.82	131.45	325012
2023-08-01	112.16	119.47	107.32	108.36	1171602
2023-08-02	110.71	114.29	107.75	111.56	706169
2023-08-03	110.93	111.35	108.95	109.91	303184
2023-08-04	109.73	111.53	107.88	108.88	255182
2023-08-07	109.66	111.29	109.01	111.26	200000
2023-08-08	110.34	110.34	108.77	110.13	209299
2023-08-09	109.88	109.88	107.27	107.40	191127
2023-08-10	107.84	108.54	105.10	105.82	212818
2023-08-11	105.45	106.17	103.60	104.06	241574
2023-08-14	103.35	104.28	101.82	102.61	272344
2023-08-15	101.71	104.04	101.16	103.30	326487
2023-08-16	102.36	103.21	99.54	99.92	227005
2023-08-17	99.68	100.78	98.62	99.00	209210
2023-08-18	96.09	99.93	96.09	99.20	265533
2023-08-21	98.71	99.43	98.26	99.11	208165
2023-08-22	99.97	101.95	99.15	101.49	238555
2023-08-23	101.42	104.26	101.42	103.53	191643
2023-08-24	103.53	104.10	101.72	101.78	200488
2023-08-25	101.68	102.72	101.51	102.08	164602
2023-08-28	102.48	105.94	102.45	105.65	200447
2023-08-29	105.56	107.70	105.56	107.25	211741
2023-08-30	106.79	108.72	106.41	107.94	162962
2023-08-31	107.86	109.58	107.86	108.36	281189
2023-09-01	108.90	109.05	107.60	108.11	184694
2023-09-05	108.26	108.54	106.03	106.45	178033
2023-09-06	106.41	107.23	105.13	105.41	146944
2023-09-07	104.00	104.00	101.82	103.35	179404
2023-09-08	103.09	103.94	101.22	101.55	140751
2023-09-11	100.72	100.72	100.72	100.72	28543
2023-09-12	100.08	100.96	98.99	99.47	234892
2023-09-13	99.43	100.15	98.56	99.62	280013
2023-09-14	100.23	100.75	99.06	99.86	344574
2023-09-15	99.58	101.31	99.47	100.06	902624
2023-09-18	100.00	101.00	99.75	100.28	144303
2023-09-19	99.84	100.66	98.73	99.47	164467
2023-09-20	100.20	100.86	99.08	99.21	129806
2023-09-21	98.13	98.77	97.97	98.18	151026
2023-09-22	98.47	100.72	97.88	100.15	239373
2023-09-25	99.57	100.73	99.57	99.94	161625
2023-09-26	99.51	100.17	97.37	97.37	198592
2023-09-27	97.71	99.12	97.71	99.07	144452
2023-09-28	98.68	102.48	98.68	101.83	175644
2023-09-29	102.86	103.99	101.42	101.54	119608
2023-10-02	101.43	101.91	99.87	100.75	185504
2023-10-03	100.50	101.39	99.91	100.32	136243
2023-10-04	100.23	101.35	98.21	99.32	200023
2023-10-05	99.29	99.50	94.88	95.37	286089
2023-10-06	95.25	96.91	95.20	96.23	159938
2023-10-09	95.15	96.45	94.66	95.53	148464
2023-10-10	96.61	97.46	95.82	96.20	198453
2023-10-11	95.99	96.91	95.21	95.61	196652
2023-10-12	95.76	95.78	92.54	93.41	186463
2023-10-13	93.41	93.65	92.14	92.26	204001
2023-10-16	92.58	95.00	92.56	94.89	241174
2023-10-17	93.93	96.99	93.93	96.14	287417
2023-10-18	94.97	95.28	93.15	93.68	192989
2023-10-19	93.62	94.97	91.40	91.86	191774
2023-10-20	91.95	93.51	91.43	92.65	318319
2023-10-23	92.42	95.00	90.97	91.03	234984
2023-10-24	91.62	92.46	90.91	92.12	147287
2023-10-25	91.28	91.78	89.54	89.56	187252
2023-10-26	89.54	90.55	87.62	88.02	304247
2023-10-27	88.68	89.44	87.64	88.15	191780
2023-10-30	88.95	89.24	83.20	83.71	691607
2023-10-31	83.00	87.21	83.00	85.90	734316
2023-11-01	86.05	87.05	84.48	87.02	535986
2023-11-02	88.52	89.80	87.62	88.16	210919
2023-11-03	89.25	92.56	88.29	91.93	291288
2023-11-06	91.63	92.80	91.17	92.44	240472
2023-11-07	91.92	93.09	91.52	91.81	351191
2023-11-08	92.24	93.02	90.81	91.86	162996
2023-11-09	92.24	92.24	89.22	89.27	208182
2023-11-10	89.97	91.09	88.92	90.79	168977
2023-11-13	90.09	91.41	89.67	91.30	160394
2023-11-14	93.68	95.28	93.56	95.26	215237
2023-11-15	95.38	98.17	95.38	96.71	248173
2023-11-16	95.85	96.74	94.49	94.74	181599
2023-11-17	95.05	95.32	93.93	95.13	199186
2023-11-20	95.36	96.39	95.16	96.00	144264
2023-11-21	95.71	95.71	94.59	94.97	102067
2023-11-22	95.98	96.92	95.55	95.62	121088
2023-11-24	95.65	95.91	95.01	95.31	56928
2023-11-27	95.04	96.19	94.09	95.76	129666
2023-11-28	95.29	95.51	94.36	95.42	108690
2023-11-29	96.34	97.69	95.76	95.86	134637
2023-11-30	96.26	97.01	94.83	95.76	136108
2023-12-01	95.08	97.43	94.23	97.27	130056
2023-12-04	96.76	98.70	96.65	98.53	180983
2023-12-05	98.30	98.37	95.77	96.32	232636
2023-12-06	97.49	99.34	96.75	98.04	136158
2023-12-07	98.22	100.80	97.67	100.00	102714
2023-12-08	99.40	100.71	98.96	99.42	146918
2023-12-11	99.44	100.64	98.97	100.39	115399
2023-12-12	100.64	100.86	99.52	100.61	225800
2023-12-13	101.03	102.77	99.40	102.57	225521
2023-12-14	103.84	107.48	103.35	106.50	355356
2023-12-15	106.69	108.54	105.64	108.20	721140
2023-12-18	107.84	107.91	106.04	106.96	229505
2023-12-19	108.01	109.05	107.77	109.00	177025
2023-12-20	108.86	110.58	107.01	107.03	212725
2023-12-21	108.57	109.03	106.29	107.82	124988
2023-12-22	108.56	110.38	107.97	109.53	133146
2023-12-26	109.89	111.11	109.72	110.56	144800
2023-12-27	110.85	111.09	110.08	110.34	98324
2023-12-28	109.96	110.23	109.12	110.10	100365
2023-12-29	109.70	110.30	108.34	108.54	144031
2024-01-02	108.09	108.09	106.15	106.58	192397
2024-01-03	104.78	105.00	102.52	103.35	163511
2024-01-04	102.32	102.68	100.75	101.31	325158
2024-01-05	101.28	102.96	101.28	101.82	317544
2024-01-08	102.00	103.97	102.00	102.96	207082
2024-01-09	101.74	103.39	101.74	102.09	161262
2024-01-10	102.17	102.36	100.61	100.82	154982
2024-01-11	100.83	101.37	99.55	100.68	180279
2024-01-12	101.31	102.07	99.25	99.50	168252
2024-01-16	98.79	99.87	97.67	99.70	202791
2024-01-17	98.01	98.50	96.40	97.18	155407
2024-01-18	98.39	99.37	97.60	99.31	217126
2024-01-19	99.92	99.96	96.05	98.63	261847
2024-01-22	99.52	100.50	98.62	99.34	249094
2024-01-23	99.99	101.31	98.89	98.91	345104
2024-01-24	99.05	100.69	97.44	98.20	394630
2024-01-25	99.97	102.84	97.56	100.70	1658256
2024-01-26	100.89	101.77	98.93	99.20	1349169
2024-01-29	99.08	100.03	97.44	99.92	317056
2024-01-30	99.52	100.59	99.03	99.50	159534
2024-01-31	99.12	99.70	97.40	97.89	233516
2024-02-01	98.32	99.37	97.17	99.15	211884
2024-02-02	98.14	99.31	97.30	98.80	186977
2024-02-05	98.12	98.60	97.00	97.64	161324
2024-02-06	98.34	100.11	98.34	99.78	231347
2024-02-07	99.61	100.95	99.20	100.03	156074
2024-02-08	99.81	101.73	99.63	101.01	208334
2024-02-09	101.16	103.17	101.16	102.82	185255
2024-02-12	102.44	104.19	102.35	103.63	264679
2024-02-13	96.38	101.94	86.50	86.99	1008855
2024-02-14	88.00	89.12	86.38	87.86	876058
2024-02-15	87.19	90.05	87.04	88.99	459136
2024-02-16	88.64	89.19	86.24	86.48	357820
2024-02-20	85.68	86.49	85.44	86.28	281337
2024-02-21	85.31	86.55	84.90	86.45	264235
2024-02-22	87.01	87.69	86.33	86.54	210025
2024-02-23	86.52	86.52	85.14	85.58	250062
2024-02-26	85.60	86.52	84.59	85.19	262928
2024-02-27	85.19	87.31	85.19	86.38	322572
2024-02-28	85.22	86.84	85.01	85.66	269407
2024-02-29	87.10	87.72	85.99	86.35	396222
2024-03-01	87.00	88.43	86.54	87.67	270602
2024-03-04	87.84	88.67	87.32	87.83	199935
2024-03-05	87.00	88.29	87.00	87.99	283073
2024-03-06	88.61	89.96	88.43	89.11	217970
2024-03-07	89.54	90.27	89.21	89.44	193886
2024-03-08	89.94	91.46	89.72	90.24	230286
2024-03-11	89.62	90.85	89.62	90.28	187508
2024-03-12	90.17	91.32	89.26	90.49	189673
2024-03-13	90.11	91.00	88.21	89.30	353985
2024-03-14	89.02	89.67	86.26	87.04	298877
2024-03-15	86.58	88.02	86.26	87.24	1159980
2024-03-18	87.20	88.47	86.80	86.87	289399
2024-03-19	86.09	87.92	86.09	87.78	222625
2024-03-20	87.80	89.40	87.17	89.15	234991
2024-03-21	89.65	91.50	89.64	91.02	184672
2024-03-22	90.78	90.78	89.46	90.00	177774
2024-03-25	89.79	90.47	88.88	89.96	175626
2024-03-26	90.63	90.87	89.08	89.24	141003
2024-03-27	89.84	90.69	88.99	90.57	166926
2024-03-28	90.01	91.67	90.00	90.69	191670
2024-04-01	90.62	91.76	89.76	90.16	167352
2024-04-02	89.82	89.82	87.68	88.23	260746
2024-04-03	87.43	88.72	87.37	87.96	583328
2024-04-04	89.26	89.37	87.11	87.25	157103
2024-04-05	87.00	87.37	86.14	86.27	218011
2024-04-08	86.60	87.80	86.35	87.39	142268
2024-04-09	87.98	91.65	87.63	90.63	237838
2024-04-10	88.37	90.77	86.65	87.67	177407
2024-04-11	88.21	89.87	87.58	89.86	153573
2024-04-12	89.00	89.00	85.73	85.75	242633
2024-04-15	86.28	86.83	84.11	84.40	159890
2024-04-16	84.00	85.77	83.53	84.84	194141
2024-04-17	85.47	86.06	84.35	84.37	175348
2024-04-18	84.23	85.65	84.23	84.59	158617
2024-04-19	83.97	85.19	83.72	84.27	200796
2024-04-22	84.85	85.58	84.37	85.10	157929
2024-04-23	85.00	86.49	85.00	85.37	169882
2024-04-24	85.59	88.19	85.59	88.05	250412
2024-04-25	87.26	88.75	87.26	88.24	186285
2024-04-26	88.24	89.83	87.82	88.40	251258
2024-04-29	89.07	89.61	88.29	88.58	260612
2024-04-30	81.30	87.53	80.33	83.98	593956
2024-05-01	82.78	85.48	82.29	83.55	322895
2024-05-02	84.33	86.76	83.68	86.70	356785
2024-05-03	87.86	88.91	86.37	86.76	253550
2024-05-06	87.15	88.41	87.15	88.37	167700
2024-05-07	88.52	89.96	88.52	89.49	249854
2024-05-08	88.52	89.35	88.31	89.17	212944
2024-05-09	88.86	90.01	88.72	89.86	163489
2024-05-10	90.19	90.56	87.04	88.26	179640
2024-05-13	89.01	90.95	88.63	89.29	201396
2024-05-14	90.26	90.96	89.55	89.76	172375
2024-05-15	90.60	90.60	89.49	90.17	164255
2024-05-16	90.00	90.08	88.56	88.60	192831
2024-05-17	88.35	88.97	87.85	88.61	213431
2024-05-20	88.57	89.26	88.47	88.55	177397
2024-05-21	88.10	88.56	87.13	87.47	155388
2024-05-22	87.55	88.79	87.36	87.82	184088
2024-05-23	87.73	88.03	85.68	86.03	149481
2024-05-24	86.46	86.60	85.17	85.63	175932
2024-05-28	85.73	85.81	83.60	83.74	366359
2024-05-29	82.55	84.02	82.55	83.55	198004
2024-05-30	84.08	85.73	83.51	85.10	151090
2024-05-31	85.31	86.89	84.96	86.73	217464
2024-06-03	87.26	87.91	86.58	87.10	168398
2024-06-04	85.92	87.04	83.87	84.26	162531
2024-06-05	85.11	87.25	84.85	86.83	124572
2024-06-06	86.85	87.42	86.17	86.47	126360
2024-06-07	85.65	86.48	85.25	85.85	126360
2024-06-10	85.00	86.54	85.00	86.22	106503
2024-06-11	85.63	86.01	84.71	85.24	150025
2024-06-12	87.14	88.01	86.68	87.63	211895
2024-06-13	86.51	87.09	85.27	86.84	268611
2024-06-14	85.71	86.24	84.00	84.86	208223
2024-06-17	84.70	86.31	84.34	86.25	250128
2024-06-18	86.17	86.21	82.67	82.71	307029
2024-06-20	82.28	82.40	80.27	81.58	301519
2024-06-21	81.92	83.60	81.92	83.35	1002071
2024-06-24	83.06	83.75	81.61	81.61	241542
2024-06-25	81.74	81.86	80.54	81.68	241245
2024-06-26	81.48	83.04	81.48	82.62	247883
2024-06-27	82.54	83.54	81.85	83.50	190535
2024-06-28	84.13	85.38	83.61	84.39	352370
2024-07-01	84.54	84.79	83.27	83.33	239161
2024-07-02	83.30	85.25	83.30	84.91	198250
2024-07-03	84.98	85.39	84.51	84.58	142152
2024-07-05	84.25	84.74	83.62	84.36	309371
2024-07-08	85.28	86.10	85.18	85.46	162977
2024-07-09	85.42	85.44	84.25	84.45	167256
2024-07-10	84.71	86.17	82.11	86.07	124096
2024-07-11	87.61	88.87	86.41	88.05	158091
2024-07-12	88.87	90.46	88.49	89.63	154911
2024-07-15	89.60	91.05	89.06	89.38	144029
2024-07-16	89.99	90.92	89.41	90.65	592163
2024-07-17	90.00	92.21	88.31	90.45	356160
2024-07-18	90.26	91.41	88.45	89.07	222490
2024-07-19	88.88	89.00	87.50	88.03	213353
2024-07-22	88.55	90.10	88.00	90.04	215620
2024-07-23	89.96	90.53	88.93	89.06	137020
2024-07-24	88.58	89.95	87.84	87.91	204175
2024-07-25	87.41	87.67	85.11	85.49	210158
2024-07-26	86.35	87.02	84.95	86.59	227821
2024-07-29	87.11	88.78	86.46	87.61	204823
2024-07-30	80.00	88.47	79.80	81.20	444021
2024-07-31	81.00	82.65	80.26	80.40	310287
2024-08-01	79.92	80.07	75.85	77.08	379087
2024-08-02	75.07	75.96	70.68	71.38	351783
2024-08-05	68.81	69.95	66.54	67.43	228316
2024-08-06	67.47	68.74	66.71	67.79	246673
2024-08-07	69.16	69.66	65.94	66.01	211366
2024-08-08	66.88	67.38	66.30	67.32	210342
2024-08-09	67.47	67.47	66.25	66.67	172672
2024-08-12	66.67	66.88	65.03	65.70	189610
2024-08-13	66.60	67.57	65.98	67.30	240178
2024-08-14	67.34	67.51	65.59	66.02	144439
2024-08-15	67.72	68.83	67.34	67.98	218887
2024-08-16	68.05	68.17	66.74	67.50	164803
2024-08-19	67.32	68.40	67.06	68.19	220236
2024-08-20	68.15	70.33	67.96	69.89	326442
2024-08-21	70.30	71.41	70.04	71.23	207716
2024-08-22	71.20	71.59	69.60	69.84	221235
2024-08-23	70.49	71.61	69.92	71.05	156496
2024-08-26	71.66	71.66	69.75	69.80	150398
2024-08-27	69.55	69.99	68.90	69.11	210494
2024-08-28	68.73	69.43	67.80	69.34	254819
2024-08-29	70.05	70.18	68.95	69.20	212638
2024-08-30	69.49	69.51	67.98	68.37	420752
2024-09-03	68.01	68.23	64.91	65.43	259043
2024-09-04	65.20	66.29	65.12	65.77	320602
2024-09-05	65.77	66.11	64.93	65.54	170419
2024-09-06	65.55	65.83	62.77	62.84	162596
2024-09-09	62.75	63.43	62.03	62.52	348650
2024-09-10	62.61	62.70	61.86	62.31	337245
2024-09-11	62.35	63.37	61.89	63.15	435506
2024-09-12	63.15	64.94	62.89	64.78	259402
2024-09-13	65.37	67.69	65.25	67.67	256477
2024-09-16	67.56	68.83	66.75	68.77	324391
2024-09-17	69.61	70.14	68.18	68.81	298203
2024-09-18	68.95	70.79	68.16	68.92	350821
2024-09-19	70.89	71.48	69.98	70.87	273749
2024-09-20	70.24	70.85	69.50	70.25	891575
2024-09-23	70.39	71.22	69.66	70.43	237722
2024-09-24	71.13	72.00	70.76	71.14	209467
2024-09-25	70.95	71.16	70.27	70.41	183978
2024-09-26	71.93	74.56	71.49	74.52	253151
2024-09-27	75.21	76.34	74.27	74.89	249646
2024-09-30	74.20	74.84	73.58	74.32	212979
2024-10-01	74.02	74.25	71.46	71.85	204646
2024-10-02	71.95	74.03	71.93	73.16	189659
2024-10-03	72.37	73.07	71.69	72.38	312033
2024-10-04	74.04	74.87	73.52	74.40	151118
2024-10-07	73.97	74.23	72.46	73.28	247432
2024-10-08	73.09	74.52	72.73	74.45	220247
2024-10-09	74.27	75.05	73.85	74.80	194230
2024-10-10	73.94	74.70	73.76	74.11	190987
2024-10-11	74.07	76.00	74.07	75.63	182945
2024-10-14	75.82	76.90	75.76	76.22	180412
2024-10-15	76.30	77.54	75.04	75.14	201034
2024-10-16	75.71	76.00	74.37	74.62	439942
2024-10-17	75.24	75.58	74.29	75.35	214340
2024-10-18	75.59	76.20	75.10	75.59	206635
2024-10-21	75.25	75.46	73.77	74.76	187992
2024-10-22	74.15	75.16	74.01	74.63	172782
2024-10-23	74.55	75.30	73.68	74.76	294409
2024-10-24	75.19	76.27	74.94	75.92	280392
2024-10-25	76.33	77.65	76.20	76.82	299022
2024-10-28	77.06	79.45	76.99	79.27	643614
2024-10-29	81.65	88.50	81.65	85.05	466273
2024-10-30	83.70	85.52	82.94	83.31	336250
2024-10-31	83.10	83.20	80.11	80.96	386307
2024-11-01	81.25	83.60	81.25	82.29	350595
2024-11-04	82.10	82.88	80.51	80.57	222386
2024-11-05	80.08	81.65	79.76	81.63	183853
2024-11-06	85.84	86.42	85.19	85.60	204001
2024-11-07	85.74	86.58	85.21	85.75	175982
2024-11-08	85.35	85.59	83.82	83.86	200815
2024-11-11	84.60	84.60	81.74	81.93	134965
2024-11-12	81.31	81.41	78.27	78.33	201977
2024-11-13	78.24	78.88	76.34	76.39	224090
2024-11-14	76.82	76.82	74.81	75.06	504753
2024-11-15	75.09	75.23	73.35	73.45	173568
2024-11-18	73.41	74.24	72.78	72.99	163871
2024-11-19	72.45	73.31	71.67	72.74	150125
2024-11-20	72.35	73.57	71.37	73.52	254097
2024-11-21	73.99	75.60	73.20	74.81	192958
2024-11-22	75.37	78.05	75.15	77.79	218242
2024-11-25	78.82	81.47	78.39	78.92	405433
2024-11-26	78.27	78.28	76.84	77.12	409960
2024-11-27	77.30	78.53	75.39	77.30	180830
2024-11-29	77.63	78.68	77.04	78.04	117990
2024-12-02	77.98	80.33	77.32	79.71	219935
2024-12-03	79.26	79.68	77.40	77.81	219618
2024-12-04	77.13	77.92	75.24	75.36	179274
2024-12-05	75.65	76.19	73.75	75.19	242534
2024-12-06	75.74	77.31	75.74	76.67	176627
2024-12-09	77.12	82.19	75.07	81.31	306515
2024-12-10	81.05	81.15	78.27	78.53	229948
2024-12-11	79.55	79.55	77.07	77.73	211912
2024-12-12	77.20	79.00	77.19	78.12	222170
2024-12-13	78.08	78.08	76.85	77.63	222917
2024-12-16	77.22	79.62	76.44	78.19	294535
2024-12-17	77.79	78.55	75.96	76.34	235188
2024-12-18	77.03	78.49	73.32	74.01	272191
2024-12-19	74.59	75.35	72.81	74.45	345598
2024-12-20	74.04	76.00	73.42	73.84	1561497
2024-12-23	74.16	77.06	74.06	74.84	260287
2024-12-24	74.64	76.47	74.01	76.33	124723
2024-12-26	75.62	76.91	74.91	76.41	399916
2024-12-27	76.22	76.35	73.06	73.42	163420
2024-12-30	72.80	72.93	71.09	72.25	213365
2024-12-31	72.67	73.22	71.56	72.72	162362
2025-01-02	73.15	74.14	72.15	72.67	151653
2025-01-03	72.70	73.09	71.94	72.76	312472
2025-01-06	73.16	77.09	72.96	76.01	564617
2025-01-07	76.76	76.90	74.16	74.81	249573
2025-01-08	73.98	74.31	72.58	73.93	191337
2025-01-10	72.69	72.69	71.41	72.20	136163
2025-01-13	71.55	72.68	71.11	72.31	168623
2025-01-14	72.41	73.45	72.21	72.88	158627
2025-01-15	74.47	75.10	72.63	73.47	178417
2025-01-16	73.54	74.11	72.73	72.80	205404
2025-01-17	74.19	74.78	73.21	74.40	172874
2025-01-21	74.92	77.16	74.45	76.90	156313
2025-01-22	77.05	78.32	77.00	77.80	156089
2025-01-23	76.96	77.12	75.59	77.07	156638
2025-01-24	76.42	76.48	73.68	74.06	164100
2025-01-27	72.89	73.27	69.83	70.62	232621
2025-01-28	70.54	71.20	68.73	71.18	142601
2025-01-29	71.55	72.21	71.00	72.04	127463
2025-01-30	73.17	73.87	72.06	73.53	171931
2025-01-31	73.88	75.00	72.97	73.33	168517
2025-02-03	71.32	71.84	69.22	70.17	164879
2025-02-04	69.89	71.13	69.71	70.93	134812
2025-02-05	71.15	71.85	70.77	71.72	125908
2025-02-06	72.11	72.23	69.97	70.82	184323
2025-02-07	71.09	71.14	68.20	68.91	206780
2025-02-10	69.51	70.53	67.17	67.40	607262
2025-02-11	69.77	72.19	61.64	63.72	724065
2025-02-12	61.85	63.39	60.72	62.97	382515
2025-02-13	63.86	64.43	61.39	62.88	292164
2025-02-14	63.27	63.62	62.66	63.53	271336
2025-02-18	63.24	64.25	62.66	63.98	270044
2025-02-19	63.32	65.88	62.77	64.83	270536
2025-02-20	65.18	65.45	63.96	64.60	162303
2025-02-21	64.70	64.70	62.43	63.17	184627
2025-02-24	63.44	63.66	62.24	62.89	248000
2025-02-25	62.88	62.96	60.02	60.44	284652
2025-02-26	60.71	60.80	59.47	59.58	312308
2025-02-27	59.25	59.50	57.76	57.86	329516
2025-02-28	57.84	58.48	56.71	58.19	479317
2025-03-03	58.75	58.79	57.42	58.27	637876
2025-03-04	57.53	62.88	57.39	60.37	970640
2025-03-05	60.45	63.51	59.76	63.42	652439
2025-03-06	62.38	64.07	62.06	62.58	1012096
2025-03-07	62.55	65.46	61.82	63.04	1010803
2025-03-10	61.32	63.39	60.92	61.51	488479
2025-03-11	61.95	61.95	57.51	58.78	476839
2025-03-12	59.52	60.16	58.57	59.73	371438
2025-03-13	59.70	60.94	58.74	59.51	369492
2025-03-14	60.47	62.36	59.78	62.25	328330
2025-03-17	61.68	64.01	61.58	63.32	282278
2025-03-18	63.37	66.35	62.69	66.10	388416
2025-03-19	65.91	67.27	64.05	66.26	327402
2025-03-20	65.49	66.86	65.00	65.35	294843
2025-03-21	63.98	65.49	63.63	64.06	795670
2025-03-24	65.23	68.13	65.23	67.62	373514
2025-03-25	66.23	68.02	66.06	66.41	348925
2025-03-26	66.45	67.13	65.00	66.61	492511
2025-03-27	65.72	66.25	64.07	65.69	278326
2025-03-28	65.05	65.75	64.04	65.13	356234
2025-03-31	64.20	64.36	62.56	63.14	271582
2025-04-01	64.43	64.71	62.27	63.11	284849
2025-04-02	62.04	63.77	61.66	63.48	178680
2025-04-03	60.00	60.44	54.95	55.09	274746
2025-04-04	52.15	53.05	49.55	52.12	457006
2025-04-07	50.05	55.18	48.88	52.04	574104
2025-04-08	54.26	54.26	48.99	49.68	374896
2025-04-09	49.31	58.69	48.59	57.47	561240
2025-04-10	55.35	55.35	51.47	52.88	325997
2025-04-11	52.41	54.23	51.77	53.77	337295
2025-04-14	55.43	56.33	53.95	54.50	285943
2025-04-15	54.24	55.10	52.85	53.40	302676
2025-04-16	52.34	52.95	50.12	51.83	336895
2025-04-17	52.19	53.33	51.94	53.30	392498
2025-04-21	52.35	53.35	51.06	51.98	317911
2025-04-22	53.00	53.86	52.45	53.53	328351
2025-04-23	56.58	58.67	54.92	55.09	241364
2025-04-24	55.84	58.12	55.84	57.94	180127
2025-04-25	57.05	58.42	56.73	58.15	215197
2025-04-28	58.07	60.39	57.89	58.85	321787
2025-04-29	58.21	59.44	57.80	59.19	250353
2025-04-30	57.77	60.15	57.25	59.89	331070
2025-05-01	60.60	62.27	60.53	61.80	286911
2025-05-02	62.74	64.58	62.47	63.80	197136
2025-05-05	62.88	64.21	62.33	63.13	413266
2025-05-06	56.65	56.68	51.77	54.91	890626
2025-05-07	54.74	58.23	53.98	57.88	832650
2025-05-08	59.19	60.18	58.09	58.73	403495
2025-05-09	59.04	60.76	59.04	60.15	323367
2025-05-12	64.10	65.09	63.35	64.81	264651
2025-05-13	65.05	65.76	64.64	65.59	228630
2025-05-14	65.65	66.00	64.84	65.35	216595
2025-05-15	65.20	65.55	64.20	65.40	192925
2025-05-16	65.18	66.55	64.69	66.49	275752
2025-05-19	64.92	65.67	64.40	65.51	285728
2025-05-20	65.02	66.65	65.02	66.49	198469
2025-05-21	65.93	66.18	63.97	65.45	525725
2025-05-22	64.74	65.76	63.94	65.49	392433
2025-05-23	63.54	64.84	63.33	64.60	318454
2025-05-27	66.19	67.12	65.14	66.96	255845
2025-05-28	66.99	67.14	65.95	66.78	326708
2025-05-29	67.64	68.26	65.94	67.04	351396
2025-05-30	66.21	66.55	64.93	66.26	556753
2025-06-02	66.12	66.78	65.91	66.46	321396
2025-06-03	66.51	69.20	65.44	68.97	203431
2025-06-04	69.63	69.72	68.10	68.23	210506
2025-06-05	68.34	69.42	67.73	68.44	200575
2025-06-06	69.60	70.49	68.70	68.94	284008
2025-06-09	69.74	70.75	69.07	69.26	280617
2025-06-10	69.72	69.72	68.03	68.11	191999
2025-06-11	68.77	68.77	67.22	67.97	190930
2025-06-12	67.18	68.67	67.18	68.19	151980
2025-06-13	66.85	67.31	65.57	65.91	161275
2025-06-16	66.99	68.35	66.60	68.10	182295
2025-06-17	67.20	68.45	66.77	66.81	202034
2025-06-18	66.76	67.68	66.55	66.74	239928
2025-06-20	67.63	67.63	65.25	66.01	673291
2025-06-23	65.74	67.60	65.64	67.43	200518
2025-06-24	68.20	69.08	67.27	68.48	196658
2025-06-25	68.87	68.87	66.70	67.79	259574
2025-06-26	68.36	68.94	67.83	68.84	156570
2025-06-27	69.13	69.37	67.44	68.52	323618
2025-06-30	69.12	69.26	67.45	68.65	158848
2025-07-01	67.85	71.95	66.82	71.05	387259
2025-07-02	70.96	73.42	69.03	73.38	191426
2025-07-03	73.88	74.40	73.56	73.63	139283
2025-07-07	72.69	73.25	71.02	71.35	172294
2025-07-08	71.70	74.01	71.70	73.00	294568
2025-07-09	73.86	74.40	72.00	73.83	167117
2025-07-10	74.14	75.47	73.82	75.04	183508
2025-07-11	74.27	74.66	73.46	74.15	168531
2025-07-14	73.66	74.40	72.96	74.21	180644
2025-07-15	75.00	75.04	73.11	73.33	185260
2025-07-16	73.65	73.67	71.59	73.63	156611
2025-07-17	73.80	74.79	73.46	74.44	219643
2025-07-18	75.11	75.56	74.09	74.63	183701
2025-07-21	75.10	75.60	74.08	74.43	157392
2025-07-22	74.28	75.63	72.80	75.46	203867
2025-07-23	76.21	77.46	76.03	76.88	173456
2025-07-24	76.52	76.52	75.14	75.60	151557
2025-07-25	76.08	78.33	75.52	78.03	234495
2025-07-28	78.55	79.95	78.26	79.61	245311
2025-07-29	80.39	81.09	78.37	78.64	257899
2025-07-30	78.71	79.08	75.88	77.04	197797
2025-07-31	76.82	77.74	74.59	74.89	253077
2025-08-01	73.02	75.57	71.78	75.22	216777
2025-08-04	76.18	77.80	75.54	77.46	253160
2025-08-05	81.00	84.42	74.46	74.63	417492
2025-08-06	74.63	74.63	71.35	72.14	268168
2025-08-07	74.53	75.42	72.75	74.73	332510
2025-08-08	75.27	76.61	74.68	75.26	254586
2025-08-11	75.27	76.15	74.83	75.46	296974
2025-08-12	76.13	78.53	75.65	78.26	156363
2025-08-13	78.70	80.49	78.44	80.34	225087
2025-08-14	78.93	79.80	78.02	79.46	187777
2025-08-15	79.34	79.87	78.41	78.67	167699
2025-08-18	78.68	79.18	78.01	78.87	181058
2025-08-19	78.84	78.92	76.63	77.07	145472
2025-08-20	76.77	76.77	74.36	75.72	182808
2025-08-21	74.95	78.69	74.73	78.62	285349
2025-08-22	79.32	83.17	79.32	82.16	198916
2025-08-25	81.78	82.76	81.00	81.71	161512
2025-08-26	81.68	83.33	81.68	83.15	336502
2025-08-27	82.79	83.72	81.90	83.63	182008
2025-08-28	84.00	85.29	83.19	84.98	315382
2025-08-29	84.49	85.00	81.43	81.82	211271
2025-09-02	79.56	80.35	78.50	80.17	271284
2025-09-03	80.30	81.35	79.72	81.12	255314
2025-09-04	81.12	83.26	80.57	82.34	252008
2025-09-05	83.13	84.31	82.43	84.27	213029
2025-09-08	84.47	84.50	81.96	82.88	255134
2025-09-09	82.63	82.63	81.21	81.93	192381
2025-09-10	81.94	83.20	81.50	81.58	176524
2025-09-11	81.86	83.35	81.40	82.60	140322
2025-09-12	82.59	82.59	79.87	79.94	236134
2025-09-15	80.24	81.36	80.01	80.34	344220
2025-09-16	80.34	82.11	79.70	81.72	259707
2025-09-17	81.57	82.84	80.36	81.02	187709
2025-09-18	82.64	83.17	81.55	82.68	216700
2025-09-19	82.91	82.91	80.08	81.40	800411
2025-09-22	80.95	82.52	80.12	81.36	271090
2025-09-23	81.76	83.20	81.26	81.81	233518
2025-09-24	81.81	82.04	79.05	79.24	175115
2025-09-25	78.26	79.60	76.49	79.28	279717
2025-09-26	79.57	80.63	78.24	80.45	171966

Explore More About IPGP

Coins representing dividend payouts and trends

IPGP Dividend History

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

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

IPGP Stock Split History

Discover IPG Photonics Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

IPGP Historical Prices

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

Web Analytics