LOPE Historical Prices

Summary

Key Stock Metrics

130.69

(October 22, 2024)

52-Week Low

202.28

(May 7, 2025)

52-Week High

202.28

(May 7, 2025)

All-Time High

189.00

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-11-20	10.00	12.39	9.49	11.85	4610305
2008-11-21	12.00	13.00	11.75	12.35	880454
2008-11-24	12.62	14.22	12.15	13.15	416345
2008-11-25	12.93	14.00	12.76	13.95	489414
2008-11-26	14.00	16.06	13.44	16.00	438930
2008-11-28	16.07	16.07	14.25	14.84	98281
2008-12-01	14.36	15.29	14.24	14.69	231667
2008-12-02	15.24	16.78	14.75	15.61	248133
2008-12-03	15.53	17.26	15.50	15.80	349380
2008-12-04	15.50	16.36	15.50	15.99	65208
2008-12-05	15.99	16.24	14.75	15.95	134119
2008-12-08	16.41	16.66	15.50	15.68	156199
2008-12-09	15.50	15.83	15.00	15.06	88491
2008-12-10	15.08	16.07	15.08	15.71	103843
2008-12-11	15.65	15.92	14.57	14.67	97726
2008-12-12	14.35	14.74	13.52	14.58	191784
2008-12-15	14.63	15.17	13.53	13.90	250603
2008-12-16	13.93	14.80	13.80	14.76	109748
2008-12-17	14.46	16.50	14.46	16.25	164435
2008-12-18	16.43	17.49	16.29	17.35	227002
2008-12-19	17.30	17.72	16.41	16.74	1108322
2008-12-22	16.79	17.68	16.15	17.55	228972
2008-12-23	17.64	17.73	17.24	17.36	270467
2008-12-24	17.40	17.40	17.00	17.29	84067
2008-12-26	17.40	17.45	17.01	17.17	60589
2008-12-29	17.10	18.00	17.10	18.00	81310
2008-12-30	18.27	19.12	17.76	18.37	175943
2008-12-31	18.59	19.06	18.40	18.78	131846
2009-01-02	18.90	19.24	18.55	18.98	134717
2009-01-05	18.98	19.50	18.53	18.61	157290
2009-01-06	18.67	18.93	17.76	18.01	120231
2009-01-07	17.81	17.81	16.84	17.00	254014
2009-01-08	17.00	17.61	16.59	17.00	104209
2009-01-09	18.00	18.89	17.34	17.92	538216
2009-01-12	18.00	18.80	17.44	18.78	167043
2009-01-13	18.83	19.39	18.21	18.50	123086
2009-01-14	18.33	18.88	18.21	18.55	104847
2009-01-15	18.54	20.09	18.33	20.03	401865
2009-01-16	20.39	20.80	19.10	20.19	227390
2009-01-20	20.59	20.59	18.81	18.93	130081
2009-01-21	19.00	20.05	18.23	20.00	168784
2009-01-22	19.82	20.79	19.76	19.96	152430
2009-01-23	19.92	20.20	19.58	19.90	76709
2009-01-26	19.90	20.19	18.00	18.92	228277
2009-01-27	18.92	19.20	18.35	18.75	75888
2009-01-28	18.75	19.05	17.43	17.99	231047
2009-01-29	17.87	18.54	17.42	17.80	196537
2009-01-30	17.98	18.71	16.65	17.33	229569
2009-02-02	17.18	18.21	17.18	18.02	98448
2009-02-03	18.14	18.83	17.51	18.57	61439
2009-02-04	18.77	20.00	18.55	18.74	97218
2009-02-05	18.70	19.60	18.59	19.26	51930
2009-02-06	19.33	19.33	18.80	19.06	56195
2009-02-09	19.52	20.25	18.72	19.92	196351
2009-02-10	19.78	20.00	17.99	18.09	222236
2009-02-11	18.25	19.18	18.20	18.49	70915
2009-02-12	17.86	19.44	17.24	17.93	257028
2009-02-13	19.14	19.14	17.71	18.14	96993
2009-02-17	18.25	18.50	17.63	17.80	101301
2009-02-18	18.04	18.54	17.25	17.75	213062
2009-02-19	18.09	18.59	16.19	17.13	318638
2009-02-20	18.52	19.00	17.96	18.81	967967
2009-02-23	18.63	19.32	18.61	19.18	283660
2009-02-24	19.35	19.61	18.60	18.81	381485
2009-02-25	18.86	18.87	17.12	17.24	431310
2009-02-26	17.17	17.60	15.63	16.74	657580
2009-02-27	16.36	17.36	15.99	17.02	253150
2009-03-02	16.77	17.02	15.05	16.23	221099
2009-03-03	16.32	16.72	14.99	15.30	255919
2009-03-04	15.46	15.93	14.13	14.25	770181
2009-03-05	13.99	14.52	12.85	13.16	624637
2009-03-06	13.27	13.45	12.53	12.99	379982
2009-03-09	13.03	14.20	12.85	13.45	452815
2009-03-10	13.80	14.39	13.65	14.38	463872
2009-03-11	15.05	16.55	14.87	16.00	654209
2009-03-12	16.00	16.70	15.82	16.30	389366
2009-03-13	16.40	16.45	15.68	15.95	398643
2009-03-16	16.14	16.65	14.67	14.81	537735
2009-03-17	14.84	15.36	14.52	15.36	339953
2009-03-18	15.32	15.58	14.60	15.41	240103
2009-03-19	15.41	15.62	15.05	15.27	333592
2009-03-20	15.48	15.73	15.07	15.29	258985
2009-03-23	15.50	16.27	15.50	15.95	278833
2009-03-24	15.77	16.70	15.72	16.25	140053
2009-03-25	16.75	16.90	15.69	16.20	193208
2009-03-26	16.85	17.38	16.35	17.30	258555
2009-03-27	17.24	17.69	17.10	17.18	208675
2009-03-30	16.85	17.49	16.55	17.31	221410
2009-03-31	17.54	17.70	16.82	17.26	252797
2009-04-01	17.02	17.15	16.25	16.65	272347
2009-04-02	16.85	17.15	16.38	16.68	125504
2009-04-03	16.68	16.75	16.19	16.38	103903
2009-04-06	16.27	16.37	15.76	16.31	136032
2009-04-07	16.21	17.15	15.40	15.50	374273
2009-04-08	15.42	15.66	14.19	15.12	314484
2009-04-09	15.29	15.65	14.82	14.84	185919
2009-04-13	14.91	15.03	14.57	14.93	120435
2009-04-14	14.71	15.00	14.71	14.71	204888
2009-04-15	14.59	14.87	14.50	14.72	78874
2009-04-16	14.82	15.75	14.51	15.68	126793
2009-04-17	15.75	16.06	15.58	15.95	132072
2009-04-20	15.75	16.11	14.91	15.00	98629
2009-04-21	15.00	15.32	14.50	14.93	345904
2009-04-22	14.94	15.20	14.66	14.83	180152
2009-04-23	15.06	15.24	15.00	15.15	122996
2009-04-24	15.28	15.69	15.20	15.54	180569
2009-04-27	15.47	16.22	15.02	15.94	314701
2009-04-28	16.99	17.35	15.57	15.60	554489
2009-04-29	15.84	16.45	15.00	15.51	279541
2009-04-30	16.01	17.13	15.71	16.35	334734
2009-05-01	16.45	16.95	16.00	16.36	443517
2009-05-04	16.50	16.69	16.19	16.35	141700
2009-05-05	16.57	16.70	15.68	15.93	142603
2009-05-06	16.05	16.09	15.33	15.73	60250
2009-05-07	15.90	15.96	14.70	14.87	209900
2009-05-08	14.90	15.41	14.50	14.84	194390
2009-05-11	14.67	14.95	14.49	14.75	208744
2009-05-12	14.96	15.60	14.77	15.34	105768
2009-05-13	15.14	15.40	14.75	14.76	113003
2009-05-14	14.79	15.41	14.18	14.19	222676
2009-05-15	14.28	14.56	14.17	14.35	361786
2009-05-18	14.52	14.75	14.29	14.40	158058
2009-05-19	14.30	14.33	13.75	14.05	228240
2009-05-20	13.91	14.49	13.48	14.14	249930
2009-05-21	13.94	14.60	13.75	14.26	141405
2009-05-22	14.32	14.50	14.17	14.26	50062
2009-05-26	14.04	14.61	13.84	14.42	452477
2009-05-27	14.33	14.51	14.15	14.40	246412
2009-05-28	14.34	14.48	13.49	13.52	277010
2009-05-29	13.51	14.19	13.51	13.56	457644
2009-06-01	13.80	14.10	13.67	14.03	237351
2009-06-02	13.91	14.03	13.46	13.50	309202
2009-06-03	13.60	13.68	12.74	13.04	373687
2009-06-04	13.25	13.69	13.05	13.26	406474
2009-06-05	13.40	13.81	13.25	13.45	242865
2009-06-08	13.51	13.74	13.41	13.42	156009
2009-06-09	13.57	13.89	13.50	13.65	573392
2009-06-10	13.85	14.53	13.80	14.49	322691
2009-06-11	14.49	14.84	14.43	14.47	330510
2009-06-12	14.33	14.75	14.16	14.72	143115
2009-06-15	14.67	14.91	14.16	14.85	187529
2009-06-16	14.86	15.01	14.62	14.83	322853
2009-06-17	14.79	15.38	14.68	15.35	1033750
2009-06-18	15.25	15.66	15.03	15.57	426724
2009-06-19	15.72	16.00	15.72	16.00	743319
2009-06-22	16.00	16.00	15.45	15.85	341616
2009-06-23	15.89	16.00	15.45	15.71	219142
2009-06-24	15.80	15.80	15.36	15.55	149092
2009-06-25	15.42	16.00	15.30	15.95	214449
2009-06-26	15.92	16.58	15.66	16.51	1279834
2009-06-29	16.37	16.37	15.88	16.03	322118
2009-06-30	16.22	16.92	15.98	16.78	536874
2009-07-01	16.78	17.00	16.50	16.99	270197
2009-07-02	16.99	16.99	16.69	16.75	141539
2009-07-06	16.70	17.01	16.59	16.99	247458
2009-07-07	16.91	16.91	16.60	16.70	128821
2009-07-08	16.70	16.70	15.98	16.13	227228
2009-07-09	16.06	16.09	15.69	15.91	169460
2009-07-10	15.77	16.30	15.74	16.09	98353
2009-07-13	16.09	16.12	15.90	16.12	168216
2009-07-14	16.02	16.20	15.97	16.20	78453
2009-07-15	16.20	16.65	16.10	16.64	106355
2009-07-16	16.54	16.79	16.54	16.74	117427
2009-07-17	16.74	16.82	16.40	16.68	171209
2009-07-20	16.68	16.92	16.40	16.90	216389
2009-07-21	16.78	17.41	16.78	17.38	322017
2009-07-22	17.29	18.01	16.61	17.96	1062982
2009-07-23	18.09	18.17	17.77	17.86	287175
2009-07-24	17.80	17.92	17.43	17.64	142147
2009-07-27	17.77	18.00	16.98	17.16	236113
2009-07-28	17.25	17.70	17.09	17.54	296914
2009-07-29	17.64	17.84	17.22	17.36	247845
2009-07-30	17.49	17.91	17.13	17.70	191336
2009-07-31	17.83	17.99	17.51	17.51	204143
2009-08-03	17.81	18.17	17.70	17.93	358968
2009-08-04	18.27	19.12	18.15	18.65	1155573
2009-08-05	18.88	18.96	18.51	18.84	330056
2009-08-06	18.98	19.00	18.54	18.70	347821
2009-08-07	18.88	18.88	18.50	18.52	292430
2009-08-10	18.49	19.00	18.31	18.47	336081
2009-08-11	18.42	18.77	18.42	18.48	178029
2009-08-12	18.41	18.87	18.41	18.64	322786
2009-08-13	18.60	18.94	18.25	18.72	368269
2009-08-14	18.71	18.74	18.09	18.22	206526
2009-08-17	18.00	18.29	17.78	18.23	108062
2009-08-18	18.05	18.28	17.95	18.01	152743
2009-08-19	17.83	18.01	17.75	17.93	186984
2009-08-20	17.83	18.30	17.63	18.24	128661
2009-08-21	18.29	18.50	17.96	18.33	267308
2009-08-24	18.30	18.30	17.92	18.11	121514
2009-08-25	18.30	19.52	18.30	18.58	656814
2009-08-26	18.56	18.56	18.06	18.32	239152
2009-08-27	17.66	18.32	17.04	18.06	530200
2009-08-28	18.19	18.19	17.71	17.72	108756
2009-08-31	17.72	17.78	17.31	17.40	191076
2009-09-01	17.24	17.96	17.15	17.49	424414
2009-09-02	17.35	17.65	17.21	17.56	143253
2009-09-03	17.56	17.63	17.38	17.62	97798
2009-09-04	17.53	17.53	15.91	16.95	1035330
2009-09-08	16.88	17.09	16.57	16.92	166953
2009-09-09	16.94	16.94	16.46	16.62	245013
2009-09-10	16.52	16.84	16.24	16.35	260414
2009-09-11	16.35	16.61	16.14	16.52	120060
2009-09-14	16.60	16.63	15.87	16.50	382856
2009-09-15	17.40	17.80	16.72	17.10	4455510
2009-09-16	17.00	17.20	16.85	17.03	604302
2009-09-17	17.00	17.73	17.00	17.61	484816
2009-09-18	17.63	18.58	17.49	18.43	752209
2009-09-21	18.30	19.46	17.96	18.88	789780
2009-09-22	18.88	18.95	18.45	18.56	285842
2009-09-23	18.53	18.54	18.01	18.18	261245
2009-09-24	18.07	18.07	17.55	17.70	176991
2009-09-25	17.59	17.59	16.77	17.05	308647
2009-09-28	17.09	17.55	16.95	17.40	120896
2009-09-29	17.50	17.72	17.24	17.56	148826
2009-09-30	17.52	17.90	17.06	17.83	171006
2009-10-01	18.23	18.35	17.13	17.68	273019
2009-10-02	17.56	17.68	16.99	17.16	128844
2009-10-05	17.24	17.66	17.07	17.27	159728
2009-10-06	17.22	17.86	17.05	17.72	139937
2009-10-07	17.85	17.85	17.22	17.31	123777
2009-10-08	17.36	17.96	17.08	17.95	156527
2009-10-09	17.86	18.54	17.71	18.46	253051
2009-10-12	18.33	18.62	18.22	18.46	145744
2009-10-13	18.51	18.52	18.09	18.52	81264
2009-10-14	18.63	18.64	18.35	18.56	146622
2009-10-15	18.59	19.26	18.40	19.21	264068
2009-10-16	19.20	19.24	18.77	19.03	112255
2009-10-19	19.14	19.25	18.68	19.14	76337
2009-10-20	19.10	19.44	18.78	19.26	299957
2009-10-21	19.33	19.78	19.28	19.56	493124
2009-10-22	19.64	19.76	19.00	19.63	170242
2009-10-23	19.61	19.61	18.49	18.58	199509
2009-10-26	18.50	18.96	18.27	18.45	100242
2009-10-27	18.53	19.01	18.50	18.56	160369
2009-10-28	17.05	17.77	16.61	17.14	921523
2009-10-29	17.30	17.32	16.50	16.65	364622
2009-10-30	16.68	16.71	15.98	16.22	370362
2009-11-02	16.34	16.50	15.96	16.46	263289
2009-11-03	16.48	16.90	16.28	16.79	254777
2009-11-04	17.94	18.73	17.47	18.00	923221
2009-11-05	18.23	18.79	17.81	18.44	254159
2009-11-06	18.06	18.75	18.00	18.13	230419
2009-11-09	18.25	18.72	17.28	17.43	334293
2009-11-10	17.36	17.87	17.21	17.54	127954
2009-11-11	17.66	17.83	17.44	17.50	140829
2009-11-12	17.57	18.20	17.50	17.83	429243
2009-11-13	17.85	19.00	17.78	18.75	585704
2009-11-16	18.87	19.50	18.87	19.10	456223
2009-11-17	18.91	19.65	18.87	19.61	235802
2009-11-18	19.65	19.74	19.45	19.49	227818
2009-11-19	19.48	19.50	19.00	19.25	266947
2009-11-20	19.29	19.58	19.21	19.54	504858
2009-11-23	19.69	19.71	19.50	19.54	219626
2009-11-24	19.61	19.67	19.29	19.49	169260
2009-11-25	19.62	19.68	19.40	19.48	93011
2009-11-27	19.14	19.65	18.89	18.97	39942
2009-11-30	19.01	19.43	18.64	19.17	154237
2009-12-01	19.21	19.23	18.47	18.60	670056
2009-12-02	18.69	19.11	18.41	18.64	195430
2009-12-03	18.73	18.88	18.48	18.60	312215
2009-12-04	18.75	18.91	18.43	18.67	106855
2009-12-07	18.40	18.84	17.93	18.37	287215
2009-12-08	18.24	18.79	18.19	18.57	86587
2009-12-09	18.63	19.28	18.55	19.26	486190
2009-12-10	19.25	19.71	18.93	19.10	329771
2009-12-11	19.04	19.09	18.73	18.90	124550
2009-12-14	18.88	19.15	18.86	19.00	374470
2009-12-15	19.03	19.55	18.96	19.23	366006
2009-12-16	19.15	19.60	19.11	19.53	305107
2009-12-17	19.53	19.88	18.25	18.72	1057633
2009-12-18	18.87	18.98	17.78	18.98	556763
2009-12-21	18.98	19.05	18.03	18.12	244627
2009-12-22	18.19	18.87	18.19	18.66	103227
2009-12-23	18.65	19.12	18.32	18.81	127320
2009-12-24	18.86	19.10	18.71	19.04	58729
2009-12-28	19.02	19.03	18.24	18.50	161999
2009-12-29	18.54	18.65	18.45	18.58	74147
2009-12-30	18.49	18.93	18.32	18.93	99447
2009-12-31	18.96	19.22	18.90	19.01	93887
2010-01-04	19.19	19.29	18.83	18.92	190334
2010-01-05	18.97	19.01	18.22	18.33	140708
2010-01-06	18.30	19.47	18.15	19.36	457515
2010-01-07	19.36	19.61	19.06	19.59	286531
2010-01-08	19.43	19.44	18.89	19.43	209426
2010-01-11	19.37	19.56	18.73	18.96	236962
2010-01-12	18.92	19.15	18.76	18.80	238624
2010-01-13	18.88	19.25	18.76	19.17	139116
2010-01-14	19.09	19.51	18.98	19.44	146091
2010-01-15	19.49	19.49	19.13	19.37	152948
2010-01-19	19.40	19.50	19.22	19.48	223871
2010-01-20	19.36	19.46	19.20	19.29	123289
2010-01-21	19.37	19.58	19.00	19.32	124429
2010-01-22	19.37	19.48	19.12	19.20	103702
2010-01-25	19.21	19.35	19.00	19.21	162590
2010-01-26	19.21	19.36	18.99	19.17	408769
2010-01-27	19.19	20.36	19.19	20.04	791096
2010-01-28	20.00	20.36	19.64	20.08	233210
2010-01-29	20.09	20.19	19.85	19.97	275764
2010-02-01	19.95	20.08	19.81	20.08	210860
2010-02-02	20.00	21.44	19.89	21.09	997715
2010-02-03	21.09	21.63	20.80	21.27	389929
2010-02-04	21.14	21.17	20.27	20.28	312672
2010-02-05	20.25	20.70	19.72	20.34	271612
2010-02-08	20.27	20.50	19.90	19.90	311912
2010-02-09	20.09	20.19	19.79	19.85	112169
2010-02-10	19.81	19.91	19.60	19.78	73278
2010-02-11	19.74	20.50	19.66	20.44	121610
2010-02-12	20.30	20.30	20.00	20.25	100926
2010-02-16	20.35	20.73	20.35	20.58	154174
2010-02-17	20.50	21.74	20.06	21.26	377790
2010-02-18	21.23	21.53	20.90	21.05	390111
2010-02-19	19.60	20.95	19.25	20.80	1316680
2010-02-22	20.74	21.12	20.14	20.31	383816
2010-02-23	20.41	21.12	20.01	20.95	300158
2010-02-24	21.03	21.32	20.75	21.11	202860
2010-02-25	20.94	21.23	20.66	21.10	148194
2010-02-26	21.10	21.82	21.04	21.75	253492
2010-03-01	21.81	22.23	21.65	22.21	257688
2010-03-02	22.25	22.58	21.98	22.16	486942
2010-03-03	22.11	22.49	22.01	22.33	316238
2010-03-04	22.32	23.05	22.32	22.94	255264
2010-03-05	23.05	23.61	23.05	23.34	421139
2010-03-08	23.50	23.71	23.20	23.32	280327
2010-03-09	23.34	23.98	23.34	23.80	344722
2010-03-10	23.73	24.19	23.55	24.05	211175
2010-03-11	24.13	24.14	23.87	24.05	107652
2010-03-12	23.47	24.73	23.02	24.25	402335
2010-03-15	24.26	24.50	23.99	24.23	421814
2010-03-16	24.34	24.50	24.18	24.46	399129
2010-03-17	24.55	25.21	24.36	24.67	533752
2010-03-18	24.61	25.25	24.51	25.07	281203
2010-03-19	25.21	25.70	25.00	25.47	284287
2010-03-22	25.32	26.23	25.32	25.96	383918
2010-03-23	26.89	27.23	26.14	26.48	806174
2010-03-24	26.65	26.85	26.14	26.42	586910
2010-03-25	26.66	27.10	26.45	26.64	279349
2010-03-26	26.60	26.92	26.30	26.41	269303
2010-03-29	26.63	26.63	26.10	26.32	276971
2010-03-30	26.20	26.71	26.01	26.06	206137
2010-03-31	26.01	26.39	26.01	26.14	129553
2010-04-01	26.15	26.45	25.85	26.08	316582
2010-04-05	26.13	26.87	25.30	25.99	345444
2010-04-06	25.82	26.05	25.22	25.77	252979
2010-04-07	25.81	25.96	25.46	25.50	134484
2010-04-08	25.49	25.72	25.26	25.56	86257
2010-04-09	25.48	25.85	25.48	25.68	224231
2010-04-12	25.90	26.66	25.86	26.28	298181
2010-04-13	26.34	28.46	26.30	27.35	1544498
2010-04-14	27.81	27.81	27.13	27.16	421727
2010-04-15	27.20	27.27	26.48	27.02	302576
2010-04-16	27.00	27.02	26.61	26.96	190359
2010-04-19	26.99	27.73	26.91	26.99	267442
2010-04-20	27.17	27.25	26.80	27.01	229473
2010-04-21	26.99	27.26	26.84	26.97	182858
2010-04-22	26.83	26.84	25.45	26.66	471762
2010-04-23	26.75	26.76	25.95	26.12	285391
2010-04-26	26.12	26.33	25.70	25.83	253325
2010-04-27	25.80	25.86	24.80	25.05	840081
2010-04-28	25.00	25.50	24.77	24.96	246368
2010-04-29	25.03	25.17	23.66	24.85	953002
2010-04-30	24.73	24.83	24.12	24.21	535103
2010-05-03	24.42	25.17	24.20	25.08	394717
2010-05-04	24.48	25.10	24.41	25.03	447958
2010-05-05	25.00	26.00	24.81	25.40	624010
2010-05-06	25.40	26.52	24.20	24.90	573206
2010-05-07	25.03	25.29	24.22	24.42	260807
2010-05-10	25.00	25.60	24.35	25.00	331065
2010-05-11	24.82	25.32	24.22	24.85	154890
2010-05-12	24.86	25.33	24.73	25.22	300024
2010-05-13	25.27	25.68	24.93	25.01	193210
2010-05-14	24.85	25.33	24.09	24.26	173206
2010-05-17	24.39	25.37	24.24	25.15	594656
2010-05-18	25.38	26.27	24.97	25.16	445875
2010-05-19	25.05	25.40	24.85	25.08	259240
2010-05-20	24.77	25.71	24.29	25.30	556610
2010-05-21	24.99	26.07	24.51	25.99	1081561
2010-05-24	26.11	26.35	25.92	25.92	773879
2010-05-25	25.45	25.74	24.64	25.61	484944
2010-05-26	25.65	26.49	25.65	26.24	678330
2010-05-27	26.53	26.81	24.76	25.44	1244727
2010-05-28	25.23	25.48	24.51	24.56	402388
2010-06-01	24.40	25.22	24.29	24.72	301102
2010-06-02	24.99	25.58	24.56	25.04	281678
2010-06-03	24.90	25.30	24.83	24.97	494796
2010-06-04	24.49	24.88	23.99	24.12	480320
2010-06-07	24.17	24.36	23.35	23.65	632363
2010-06-08	23.63	23.79	23.21	23.58	220126
2010-06-09	23.75	24.02	23.41	23.59	258264
2010-06-10	23.83	23.90	23.49	23.58	199996
2010-06-11	23.33	23.96	23.01	23.63	255067
2010-06-14	23.83	23.96	23.37	23.42	239005
2010-06-15	23.36	23.73	23.24	23.65	310496
2010-06-16	23.67	24.16	23.45	24.00	294788
2010-06-17	24.19	24.26	23.76	24.21	230011
2010-06-18	24.30	24.80	24.00	24.62	241510
2010-06-21	24.90	25.13	24.46	24.49	248724
2010-06-22	24.63	24.89	23.97	24.08	214439
2010-06-23	23.95	23.95	23.06	23.63	472378
2010-06-24	23.99	24.79	23.21	23.72	611358
2010-06-25	23.66	24.25	22.85	23.50	2430043
2010-06-28	23.32	24.78	22.83	24.08	494904
2010-06-29	23.83	24.21	23.39	23.68	295470
2010-06-30	23.61	24.30	23.06	23.43	363928
2010-07-01	23.52	23.52	22.65	23.12	519160
2010-07-02	23.23	23.49	22.47	22.54	274567
2010-07-06	22.82	23.23	21.14	21.53	778074
2010-07-07	21.63	22.07	21.43	22.05	425043
2010-07-08	22.20	22.50	21.92	22.39	314120
2010-07-09	21.65	21.79	20.51	21.02	1783988
2010-07-12	20.88	21.00	20.20	20.63	579367
2010-07-13	20.85	20.96	20.26	20.38	576809
2010-07-14	20.38	20.85	20.15	20.57	276689
2010-07-15	20.53	20.97	20.29	20.86	285047
2010-07-16	20.69	20.91	20.41	20.61	312740
2010-07-19	20.61	22.27	20.36	21.51	575004
2010-07-20	21.29	21.80	21.21	21.73	152487
2010-07-21	21.85	22.00	21.32	21.34	277534
2010-07-22	21.53	22.05	21.36	21.68	259205
2010-07-23	21.90	23.75	21.90	23.12	551085
2010-07-26	23.13	23.77	22.43	23.40	224802
2010-07-27	23.54	23.98	23.26	23.66	321458
2010-07-28	23.56	23.77	23.42	23.71	270761
2010-07-29	23.83	23.96	23.58	23.82	641679
2010-07-30	23.55	24.70	23.28	24.27	393706
2010-08-02	24.56	24.69	23.81	24.25	330556
2010-08-03	24.26	24.42	23.85	24.15	290278
2010-08-04	24.23	24.48	23.99	24.41	142447
2010-08-05	24.30	24.33	22.84	22.97	666351
2010-08-06	22.67	22.72	20.75	20.81	1415677
2010-08-09	20.93	21.06	19.58	20.17	842593
2010-08-10	19.17	19.50	17.76	18.10	2027262
2010-08-11	17.73	18.34	17.42	17.65	961661
2010-08-12	17.42	17.66	17.06	17.54	541621
2010-08-13	17.43	17.46	16.14	16.29	1099036
2010-08-16	16.18	17.05	15.96	16.05	1921867
2010-08-17	16.27	16.43	15.33	15.67	1846182
2010-08-18	16.15	17.72	16.07	17.35	1996547
2010-08-19	17.37	17.53	16.88	17.30	1217123
2010-08-20	17.19	17.39	16.88	17.30	546793
2010-08-23	17.15	17.48	17.11	17.11	483201
2010-08-24	17.03	17.47	16.99	17.07	592532
2010-08-25	16.99	17.17	16.76	17.11	375548
2010-08-26	17.25	17.31	16.78	17.01	249796
2010-08-27	17.35	17.74	16.76	17.71	415210
2010-08-30	17.27	17.95	17.27	17.40	346221
2010-08-31	17.34	17.45	17.00	17.05	286357
2010-09-01	17.29	17.49	16.92	17.03	328407
2010-09-02	17.10	17.50	17.00	17.30	328767
2010-09-03	17.42	17.74	17.16	17.50	423686
2010-09-07	17.40	17.51	16.96	17.10	281111
2010-09-08	17.06	17.18	16.48	16.78	382986
2010-09-09	16.86	17.28	16.64	17.19	191855
2010-09-10	17.18	17.66	16.92	17.09	166070
2010-09-13	17.25	18.75	17.19	18.63	617678
2010-09-14	18.55	19.09	18.00	18.76	360511
2010-09-15	18.75	18.81	18.36	18.74	314875
2010-09-16	18.74	19.17	18.41	19.10	253021
2010-09-17	19.27	20.55	19.03	20.46	855514
2010-09-20	20.55	21.30	20.32	21.25	481160
2010-09-21	21.30	21.61	20.16	21.08	740645
2010-09-22	20.98	21.07	20.41	21.00	200261
2010-09-23	20.87	21.91	20.75	21.42	453707
2010-09-24	21.60	21.95	21.00	21.73	382156
2010-09-27	21.81	21.86	20.57	20.86	222179
2010-09-28	20.97	21.34	20.60	21.28	160934
2010-09-29	21.32	21.50	20.90	21.45	160423
2010-09-30	21.63	22.11	21.28	21.93	221578
2010-10-01	22.00	22.23	21.46	22.03	364044
2010-10-04	22.02	22.02	21.49	21.72	547600
2010-10-05	21.90	22.37	21.76	22.10	368780
2010-10-06	21.98	22.16	21.60	22.13	394861
2010-10-07	22.27	22.42	22.01	22.13	159771
2010-10-08	22.11	22.46	21.94	22.41	207387
2010-10-11	22.33	22.92	22.16	22.67	222493
2010-10-12	23.00	23.21	22.35	22.76	376771
2010-10-13	22.84	23.26	22.72	22.95	704266
2010-10-14	20.51	20.85	18.00	20.04	1680529
2010-10-15	20.23	20.37	19.57	19.90	746105
2010-10-18	19.91	20.24	19.78	20.17	224386
2010-10-19	20.03	20.35	19.95	20.24	264651
2010-10-20	20.25	20.43	20.08	20.26	348848
2010-10-21	20.37	20.60	20.00	20.24	295427
2010-10-22	20.35	21.10	20.17	20.98	382219
2010-10-25	21.14	21.59	20.88	21.41	961574
2010-10-26	21.10	21.10	18.55	18.87	1568120
2010-10-27	18.76	19.04	18.30	18.64	377498
2010-10-28	18.66	19.02	18.45	18.61	646003
2010-10-29	18.61	18.93	18.38	18.81	548823
2010-11-01	18.90	19.22	18.73	18.93	332751
2010-11-02	19.02	19.30	18.83	19.21	729740
2010-11-03	19.34	19.68	19.07	19.34	405483
2010-11-04	19.12	19.16	18.07	18.27	754413
2010-11-05	18.21	18.39	18.07	18.20	570987
2010-11-08	18.18	18.58	18.18	18.50	617353
2010-11-09	18.60	18.78	18.18	18.24	997783
2010-11-10	16.91	18.85	16.90	18.29	1846042
2010-11-11	18.11	18.54	18.05	18.40	271022
2010-11-12	18.24	18.59	18.21	18.22	368871
2010-11-15	18.23	18.65	18.06	18.48	383406
2010-11-16	18.47	18.97	18.40	18.95	340690
2010-11-17	19.00	19.08	18.80	18.88	253199
2010-11-18	19.00	19.11	18.78	18.82	245335
2010-11-19	18.75	18.89	18.52	18.60	245591
2010-11-22	18.50	18.87	18.42	18.75	101101
2010-11-23	18.65	19.25	18.33	19.15	273312
2010-11-24	19.21	19.51	19.10	19.48	200216
2010-11-26	19.31	19.64	19.27	19.61	45669
2010-11-29	19.46	19.58	19.17	19.32	175594
2010-11-30	19.23	19.25	18.84	19.05	264706
2010-12-01	19.20	19.50	19.11	19.15	250820
2010-12-02	18.86	19.31	18.55	19.00	274682
2010-12-03	19.00	19.40	19.00	19.20	243208
2010-12-06	19.15	19.32	18.89	18.99	152114
2010-12-07	19.04	19.15	18.87	18.93	206957
2010-12-08	18.88	19.02	18.74	18.84	324947
2010-12-09	18.86	19.01	18.65	18.80	307687
2010-12-10	18.79	19.00	18.39	18.70	1028949
2010-12-13	18.87	18.93	18.57	18.91	520057
2010-12-14	18.85	18.92	18.72	18.82	595656
2010-12-15	18.84	19.09	18.77	18.82	403314
2010-12-16	18.85	18.85	18.69	18.77	302282
2010-12-17	18.71	18.78	18.47	18.65	968379
2010-12-20	18.70	18.89	18.53	18.82	765798
2010-12-21	18.82	18.95	18.69	18.78	276229
2010-12-22	18.90	18.90	18.74	18.86	431817
2010-12-23	18.88	18.98	18.74	18.86	230447
2010-12-27	18.88	18.88	18.64	18.77	268972
2010-12-28	18.75	18.87	18.68	18.83	108883
2010-12-29	18.83	19.02	18.78	18.80	204966
2010-12-30	18.83	19.62	18.82	19.50	225078
2010-12-31	19.55	19.95	19.35	19.59	227287
2011-01-03	19.78	20.07	19.71	19.75	361848
2011-01-04	19.86	20.00	19.75	19.90	430021
2011-01-05	19.94	20.39	19.87	20.28	209981
2011-01-06	20.31	20.66	20.25	20.59	191175
2011-01-07	20.56	20.60	19.90	20.03	144581
2011-01-10	19.38	19.38	17.64	18.05	1817621
2011-01-11	18.30	18.53	18.00	18.05	628265
2011-01-12	18.09	18.43	18.04	18.33	553914
2011-01-13	18.36	18.50	18.21	18.36	308720
2011-01-14	18.30	19.01	18.30	18.74	330726
2011-01-18	18.74	18.74	18.50	18.68	147401
2011-01-19	18.70	18.78	18.05	18.12	279506
2011-01-20	18.17	19.52	18.16	18.84	518023
2011-01-21	18.93	19.36	18.45	18.47	194755
2011-01-24	18.43	19.13	18.41	18.92	281715
2011-01-25	18.81	18.84	18.07	18.25	144256
2011-01-26	18.36	18.86	18.04	18.71	180229
2011-01-27	18.75	18.75	18.13	18.33	135759
2011-01-28	18.38	18.65	17.91	18.15	241102
2011-01-31	18.20	18.61	17.95	18.09	126553
2011-02-01	18.17	19.03	18.12	18.95	310872
2011-02-02	18.90	19.03	18.50	18.58	101674
2011-02-03	18.58	18.58	18.15	18.46	264628
2011-02-04	18.55	18.55	18.03	18.40	225337
2011-02-07	18.37	18.48	18.18	18.27	243153
2011-02-08	18.18	18.69	17.98	18.64	146781
2011-02-09	18.58	18.63	18.26	18.35	89555
2011-02-10	18.32	18.48	18.22	18.44	122926
2011-02-11	18.44	19.07	18.23	19.01	279625
2011-02-14	18.94	19.30	18.81	19.29	306827
2011-02-15	19.17	19.17	18.42	18.58	150272
2011-02-16	17.51	18.13	17.49	17.76	617720
2011-02-17	17.68	17.93	17.06	17.29	538225
2011-02-18	17.41	17.76	17.29	17.43	664138
2011-02-22	17.31	17.62	16.48	16.94	653224
2011-02-23	15.09	15.45	14.48	15.09	4305501
2011-02-24	15.05	15.42	15.00	15.39	603540
2011-02-25	15.35	15.89	15.16	15.71	448646
2011-02-28	15.75	16.10	15.63	16.08	376354
2011-03-01	16.21	16.34	15.65	15.72	330301
2011-03-02	15.64	16.25	15.55	16.13	407024
2011-03-03	16.25	16.53	15.96	16.46	408723
2011-03-04	16.50	16.70	16.37	16.49	371738
2011-03-07	16.56	16.73	15.84	15.99	507380
2011-03-08	15.98	16.06	15.72	15.74	431235
2011-03-09	15.75	15.84	15.52	15.61	387647
2011-03-10	15.42	15.66	15.29	15.40	558067
2011-03-11	15.25	15.52	15.25	15.34	308128
2011-03-14	15.26	15.48	15.06	15.14	161083
2011-03-15	14.83	15.05	14.47	14.94	622441
2011-03-16	14.87	15.07	14.32	14.35	393621
2011-03-17	14.57	14.86	13.77	14.20	702796
2011-03-18	14.23	14.75	14.22	14.61	433852
2011-03-21	14.75	15.05	14.68	14.76	226765
2011-03-22	14.80	14.86	14.35	14.51	337081
2011-03-23	14.43	15.00	14.31	14.71	314020
2011-03-24	14.84	14.94	14.61	14.72	279636
2011-03-25	14.79	14.94	14.60	14.62	180339
2011-03-28	14.68	14.87	14.54	14.60	319139
2011-03-29	14.35	14.37	13.93	14.12	688422
2011-03-30	14.15	14.73	14.15	14.28	370899
2011-03-31	14.24	14.52	14.16	14.50	203544
2011-04-01	14.61	14.66	14.27	14.30	147796
2011-04-04	14.35	14.38	14.15	14.29	117257
2011-04-05	14.31	14.71	14.24	14.61	147744
2011-04-06	14.69	15.37	14.00	15.19	224375
2011-04-07	14.97	15.46	14.52	14.55	269945
2011-04-08	14.66	14.66	14.40	14.52	197867
2011-04-11	14.49	14.61	14.11	14.20	146519
2011-04-12	14.16	14.35	13.96	14.06	164065
2011-04-13	14.15	14.41	13.38	13.51	291845
2011-04-14	13.37	13.74	13.31	13.69	326972
2011-04-15	13.61	13.61	13.19	13.54	263942
2011-04-18	13.35	13.40	13.12	13.27	117558
2011-04-19	13.34	13.34	12.89	13.00	207357
2011-04-20	13.20	13.68	13.14	13.64	315148
2011-04-21	13.78	13.86	13.53	13.71	148264
2011-04-25	13.70	13.95	13.52	13.90	127302
2011-04-26	13.98	14.30	13.85	14.28	123038
2011-04-27	14.26	14.59	14.11	14.50	152718
2011-04-28	14.54	14.66	14.36	14.57	165506
2011-04-29	14.65	14.73	14.30	14.46	123782
2011-05-02	14.48	14.48	14.07	14.08	81782
2011-05-03	14.04	14.70	13.95	14.47	280758
2011-05-04	14.45	14.48	14.08	14.13	168391
2011-05-05	14.11	14.16	13.66	13.68	206951
2011-05-06	13.85	13.85	13.45	13.60	214368
2011-05-09	13.55	14.57	13.55	14.28	399567
2011-05-10	14.22	14.72	13.72	14.32	1132695
2011-05-11	14.19	14.30	13.90	13.98	285721
2011-05-12	13.90	14.20	13.90	14.10	284020
2011-05-13	14.18	14.27	13.83	13.96	113591
2011-05-16	13.87	13.99	13.80	13.80	168165
2011-05-17	13.73	13.84	13.36	13.42	636798
2011-05-18	13.40	13.56	13.19	13.19	504747
2011-05-19	13.28	14.00	12.97	13.09	300458
2011-05-20	12.99	13.04	12.56	12.58	625533
2011-05-23	12.39	12.56	12.28	12.38	411610
2011-05-24	12.45	12.90	12.26	12.71	748274
2011-05-25	12.73	13.23	12.73	13.01	580052
2011-05-26	13.02	13.11	12.91	13.00	232721
2011-05-27	13.05	13.06	12.88	13.04	242656
2011-05-31	13.19	13.19	12.86	12.90	824712
2011-06-01	12.88	12.99	12.69	12.82	478369
2011-06-02	15.09	15.15	13.83	13.97	2558057
2011-06-03	13.75	13.93	13.58	13.80	518485
2011-06-06	13.85	13.96	13.56	13.63	454904
2011-06-07	13.76	13.76	13.12	13.22	302672
2011-06-08	13.14	13.41	13.02	13.35	412271
2011-06-09	13.36	13.56	13.26	13.34	244895
2011-06-10	13.24	13.24	12.91	13.03	266676
2011-06-13	13.02	13.20	12.73	12.87	296733
2011-06-14	12.93	13.28	12.80	13.25	198882
2011-06-15	13.11	14.13	13.11	13.52	464305
2011-06-16	13.50	13.53	12.97	13.23	502168
2011-06-17	13.32	13.41	12.79	12.85	421593
2011-06-20	12.75	13.09	12.75	12.96	385375
2011-06-21	13.00	13.26	12.87	13.26	260639
2011-06-22	13.22	13.42	13.06	13.29	278266
2011-06-23	13.14	13.81	13.02	13.78	853729
2011-06-24	13.79	13.80	13.22	13.54	994227
2011-06-27	13.50	13.65	13.29	13.59	454178
2011-06-28	13.61	14.07	13.40	14.06	178524
2011-06-29	14.06	14.20	13.71	13.96	261807
2011-06-30	14.02	14.28	13.81	14.18	217274
2011-07-01	14.27	14.70	14.08	14.61	244497
2011-07-05	14.60	14.60	13.98	14.34	183176
2011-07-06	14.34	14.34	14.11	14.33	194177
2011-07-07	14.49	15.06	14.29	14.66	304067
2011-07-08	14.56	14.74	14.28	14.46	221726
2011-07-11	14.35	14.40	14.02	14.06	256433
2011-07-12	13.86	14.48	13.73	14.28	342654
2011-07-13	14.84	15.19	14.72	15.05	777338
2011-07-14	15.02	15.31	14.89	15.19	380718
2011-07-15	15.17	15.17	14.68	14.98	326322
2011-07-18	14.94	15.00	14.78	14.92	406855
2011-07-19	15.08	15.29	14.94	15.25	164146
2011-07-20	15.20	15.29	15.01	15.23	208768
2011-07-21	15.24	15.51	15.04	15.47	243841
2011-07-22	15.50	15.67	15.23	15.57	184787
2011-07-25	15.36	15.60	15.09	15.50	171615
2011-07-26	15.50	15.78	15.38	15.66	368953
2011-07-27	15.48	15.57	15.27	15.50	345556
2011-07-28	15.43	15.56	15.21	15.54	372173
2011-07-29	15.40	15.47	14.83	15.39	319312
2011-08-01	15.54	15.60	14.75	14.99	473776
2011-08-02	14.94	15.00	14.69	14.70	248090
2011-08-03	14.61	14.97	14.18	14.85	334642
2011-08-04	14.65	14.97	14.24	14.29	456587
2011-08-05	16.44	17.99	15.56	16.16	1515572
2011-08-08	15.78	16.49	15.05	15.21	503527
2011-08-09	15.50	16.26	14.89	16.16	656711
2011-08-10	15.80	16.00	15.34	15.53	581219
2011-08-11	15.63	16.30	15.59	15.85	434081
2011-08-12	15.93	16.20	15.43	15.74	502185
2011-08-15	15.82	16.00	15.45	15.91	278814
2011-08-16	15.75	16.01	15.48	15.62	414615
2011-08-17	15.68	15.84	15.46	15.73	209420
2011-08-18	15.30	15.30	14.66	14.81	448502
2011-08-19	14.74	15.52	14.74	15.04	420963
2011-08-22	15.37	15.79	14.65	14.89	310934
2011-08-23	14.99	15.23	14.79	15.16	337139
2011-08-24	15.12	15.40	14.94	15.29	398527
2011-08-25	15.36	15.61	14.95	15.00	250858
2011-08-26	14.92	15.31	14.79	15.14	210131
2011-08-29	15.28	15.79	15.03	15.76	469306
2011-08-30	15.67	15.82	15.37	15.75	337853
2011-08-31	15.82	16.00	15.40	15.55	250816
2011-09-01	15.57	15.81	15.00	15.05	238218
2011-09-02	14.81	14.99	14.49	14.63	360691
2011-09-06	14.54	14.75	14.25	14.70	361955
2011-09-07	14.94	15.25	14.60	15.15	292664
2011-09-08	15.06	15.51	15.03	15.36	462366
2011-09-09	15.24	15.46	14.82	14.86	370659
2011-09-12	14.81	15.27	14.67	15.18	521458
2011-09-13	15.22	15.57	15.18	15.42	243156
2011-09-14	15.56	16.27	15.30	16.12	362166
2011-09-15	16.30	16.47	16.15	16.30	145149
2011-09-16	16.43	16.71	16.19	16.66	394968
2011-09-19	16.42	16.69	16.17	16.33	401516
2011-09-20	16.43	16.53	16.11	16.17	240798
2011-09-21	16.24	16.37	15.64	15.69	186018
2011-09-22	15.43	15.87	15.28	15.46	397387
2011-09-23	15.44	15.73	15.00	15.31	224770
2011-09-26	15.37	15.70	15.02	15.69	199577
2011-09-27	16.20	16.86	15.88	16.59	480355
2011-09-28	16.63	16.70	16.10	16.15	255297
2011-09-29	16.43	16.73	15.99	16.27	373112
2011-09-30	16.05	16.57	16.04	16.15	339009
2011-10-03	15.95	16.17	15.19	15.22	462903
2011-10-04	15.08	15.55	14.83	15.48	418076
2011-10-05	15.55	16.59	15.52	16.27	318281
2011-10-06	16.25	16.35	15.99	16.25	281021
2011-10-07	16.32	16.47	15.87	16.04	203220
2011-10-10	16.33	16.50	15.89	16.26	205728
2011-10-11	16.18	16.54	16.05	16.44	541055
2011-10-12	16.77	17.35	16.47	17.08	555878
2011-10-13	17.04	17.10	16.82	16.97	243197
2011-10-14	17.10	17.10	16.27	16.59	228169
2011-10-17	16.39	16.53	15.80	15.83	290478
2011-10-18	15.80	15.94	15.37	15.75	251368
2011-10-19	15.78	16.39	15.78	16.01	350870
2011-10-20	15.98	16.00	15.37	15.44	154215
2011-10-21	15.70	16.43	15.49	16.22	318592
2011-10-24	16.25	16.87	16.25	16.64	284007
2011-10-25	16.50	16.73	16.26	16.42	337773
2011-10-26	16.49	16.52	15.75	16.34	199898
2011-10-27	16.83	17.26	15.56	17.11	272151
2011-10-28	17.09	17.35	16.79	16.91	151319
2011-10-31	16.61	17.07	16.25	16.31	207975
2011-11-01	15.73	16.28	15.73	15.87	321030
2011-11-02	15.97	15.97	15.33	15.52	322590
2011-11-03	15.73	15.98	15.44	15.96	214463
2011-11-04	15.82	16.05	15.68	15.72	134566
2011-11-07	15.68	15.91	15.40	15.83	199366
2011-11-08	16.80	17.28	16.18	16.97	635408
2011-11-09	16.62	16.94	16.05	16.17	216399
2011-11-10	16.19	16.52	16.05	16.40	194350
2011-11-11	16.68	16.92	16.52	16.83	264758
2011-11-14	16.74	16.74	16.25	16.35	162709
2011-11-15	16.23	16.39	15.93	16.32	145506
2011-11-16	16.31	16.44	15.91	15.93	117396
2011-11-17	15.76	15.87	15.40	15.52	224698
2011-11-18	15.50	15.59	15.19	15.39	223074
2011-11-21	15.10	15.30	15.10	15.12	121146
2011-11-22	15.13	15.21	14.87	14.90	198601
2011-11-23	14.80	14.99	14.60	14.61	213079
2011-11-25	14.60	14.81	14.40	14.41	66668
2011-11-28	14.84	15.15	14.70	14.80	205897
2011-11-29	14.81	14.86	14.50	14.72	291353
2011-11-30	15.00	15.52	14.91	15.45	584318
2011-12-01	15.40	15.40	15.13	15.26	273927
2011-12-02	15.36	15.44	14.97	15.01	191587
2011-12-05	15.25	15.26	14.98	15.08	317426
2011-12-06	15.07	15.13	14.85	15.10	235817
2011-12-07	15.02	15.30	14.84	15.21	276261
2011-12-08	15.13	15.20	14.61	14.68	215311
2011-12-09	14.75	14.89	14.54	14.56	279602
2011-12-12	14.42	14.82	14.25	14.79	265035
2011-12-13	14.87	14.94	14.12	14.16	196863
2011-12-14	14.34	14.66	14.12	14.13	381149
2011-12-15	14.31	14.55	14.16	14.50	357608
2011-12-16	14.54	15.03	14.47	15.03	502648
2011-12-19	15.07	15.27	14.95	15.12	311715
2011-12-20	15.41	15.45	15.18	15.42	330535
2011-12-21	15.33	15.90	15.17	15.84	366050
2011-12-22	15.85	16.19	15.85	15.99	467627
2011-12-23	16.00	16.05	15.75	15.86	229981
2011-12-27	15.79	16.21	15.66	16.03	202624
2011-12-28	16.06	16.10	15.68	15.73	153000
2011-12-29	15.76	16.03	15.70	15.85	240849
2011-12-30	15.96	16.04	15.69	15.96	254367
2012-01-03	16.30	16.30	15.85	15.98	447586
2012-01-04	15.90	16.09	15.80	16.00	341354
2012-01-05	15.98	16.09	15.85	16.00	273362
2012-01-06	16.03	16.14	15.84	16.06	386244
2012-01-09	16.08	16.83	15.94	16.67	441273
2012-01-10	16.91	17.26	16.44	16.91	464360
2012-01-11	17.68	17.75	17.30	17.47	601870
2012-01-12	17.62	17.78	17.33	17.48	238213
2012-01-13	17.33	18.14	17.33	18.07	802946
2012-01-17	18.24	18.47	18.04	18.08	612672
2012-01-18	18.10	18.10	17.16	17.30	707735
2012-01-19	17.41	18.49	16.91	16.95	545352
2012-01-20	16.90	17.25	16.87	17.08	451655
2012-01-23	17.06	17.25	16.82	16.96	239698
2012-01-24	16.96	17.29	16.91	17.25	345270
2012-01-25	17.31	17.50	17.06	17.36	247230
2012-01-26	17.43	17.52	17.01	17.10	543336
2012-01-27	16.95	17.27	16.90	17.03	370225
2012-01-30	16.87	17.02	16.69	16.88	294462
2012-01-31	16.93	17.00	16.70	16.78	131734
2012-02-01	16.82	17.17	16.82	17.15	1194849
2012-02-02	17.15	17.66	16.67	16.86	300459
2012-02-03	17.12	17.25	16.74	17.10	520702
2012-02-06	17.06	17.24	16.91	17.12	177405
2012-02-07	17.10	17.27	16.97	17.10	328423
2012-02-08	17.08	17.20	16.90	17.00	247028
2012-02-09	17.08	17.51	17.01	17.47	492316
2012-02-10	17.34	17.83	17.34	17.71	353523
2012-02-13	17.88	17.99	17.71	17.87	269959
2012-02-14	17.73	17.86	17.39	17.56	279133
2012-02-15	17.58	17.76	17.23	17.28	338451
2012-02-16	17.89	18.00	17.78	18.00	384651
2012-02-17	18.00	18.17	17.88	18.02	332334
2012-02-21	18.04	18.43	17.56	17.84	379748
2012-02-22	17.87	18.30	17.46	17.48	456035
2012-02-23	17.47	17.85	17.16	17.83	322130
2012-02-24	17.83	18.55	17.83	18.51	611600
2012-02-27	18.30	18.60	18.21	18.52	521106
2012-02-28	17.86	18.05	17.43	17.44	870446
2012-02-29	17.45	17.70	17.11	17.11	541843
2012-03-01	17.15	17.41	17.01	17.10	355471
2012-03-02	17.16	17.26	16.77	16.91	333737
2012-03-05	16.91	17.08	16.67	16.96	246688
2012-03-06	16.76	17.44	16.52	16.69	317244
2012-03-07	16.74	17.09	16.61	16.90	267733
2012-03-08	16.97	17.05	16.76	16.96	257859
2012-03-09	16.96	17.52	16.96	17.23	144903
2012-03-12	17.19	17.30	16.86	17.03	187064
2012-03-13	17.17	17.40	17.07	17.33	227662
2012-03-14	17.30	17.89	16.93	17.08	201656
2012-03-15	17.14	17.64	16.90	17.64	306365
2012-03-16	17.72	17.75	17.45	17.51	276660
2012-03-19	17.50	17.93	17.50	17.64	220682
2012-03-20	17.53	17.75	17.41	17.64	122210
2012-03-21	17.68	17.85	17.52	17.66	156563
2012-03-22	17.52	18.00	17.33	17.59	160341
2012-03-23	17.59	17.84	17.53	17.81	163400
2012-03-26	17.99	18.32	17.92	18.17	262847
2012-03-27	18.03	18.03	17.67	17.90	363799
2012-03-28	17.90	18.13	17.71	18.02	290088
2012-03-29	17.88	18.01	17.68	17.99	249929
2012-03-30	18.10	18.10	17.71	17.76	289530
2012-04-02	17.77	18.46	17.63	17.76	270934
2012-04-03	18.01	18.14	17.58	17.59	177036
2012-04-04	17.50	17.56	17.04	17.21	136313
2012-04-05	17.15	17.25	16.96	17.13	177795
2012-04-09	16.87	16.94	16.37	16.62	177961
2012-04-10	16.59	16.59	16.11	16.27	503432
2012-04-11	16.42	16.63	16.21	16.57	261999
2012-04-12	16.59	16.71	16.44	16.64	183003
2012-04-13	16.77	16.80	16.49	16.60	323216
2012-04-16	16.68	16.88	16.50	16.55	148051
2012-04-17	16.62	16.97	16.61	16.76	190788
2012-04-18	16.65	16.79	16.59	16.75	172872
2012-04-19	16.81	16.88	16.50	16.54	92601
2012-04-20	16.83	16.83	16.64	16.73	104193
2012-04-23	16.54	16.69	16.50	16.64	202541
2012-04-24	16.67	16.83	16.59	16.80	266021
2012-04-25	17.05	17.36	16.83	16.91	136278
2012-04-26	16.86	17.28	16.86	17.10	316004
2012-04-27	17.17	17.48	16.90	17.47	228739
2012-04-30	17.43	17.49	17.24	17.39	330983
2012-05-01	17.32	17.45	16.90	16.91	597855
2012-05-02	16.75	16.95	16.49	16.74	501748
2012-05-03	16.68	16.68	16.34	16.35	214519
2012-05-04	16.29	16.58	16.15	16.30	225501
2012-05-07	16.34	16.34	15.96	16.03	296359
2012-05-08	17.59	18.96	16.85	17.98	2723439
2012-05-09	17.77	18.65	17.47	18.59	843359
2012-05-10	18.61	18.65	18.37	18.57	292724
2012-05-11	18.28	18.65	18.01	18.05	304185
2012-05-14	17.80	18.03	17.68	17.99	441225
2012-05-15	17.95	18.10	17.87	18.00	372476
2012-05-16	18.13	18.18	17.87	17.99	328946
2012-05-17	18.00	18.10	17.81	17.81	325674
2012-05-18	17.84	18.01	17.63	17.73	307071
2012-05-21	17.81	18.15	17.48	17.96	288334
2012-05-22	18.00	18.20	17.71	17.86	245694
2012-05-23	17.76	18.00	17.56	17.98	183196
2012-05-24	18.06	18.18	17.68	17.92	371371
2012-05-25	17.90	18.40	17.83	18.35	366359
2012-05-29	18.51	19.03	18.49	18.98	359930
2012-05-30	18.36	18.36	18.04	18.13	696693
2012-05-31	18.12	18.36	17.92	18.12	360655
2012-06-01	17.84	18.34	17.51	18.17	412955
2012-06-04	18.20	18.49	18.06	18.47	446015
2012-06-05	18.35	18.46	18.22	18.39	306396
2012-06-06	18.56	18.66	18.32	18.61	270528
2012-06-07	18.80	18.91	18.45	18.57	210310
2012-06-08	18.60	18.89	18.32	18.65	196490
2012-06-11	18.77	18.83	18.36	18.38	353767
2012-06-12	18.42	18.53	17.86	17.98	284103
2012-06-13	17.90	18.35	17.85	17.98	452460
2012-06-14	18.04	18.35	17.84	18.28	214525
2012-06-15	18.24	18.45	18.11	18.25	272170
2012-06-18	18.24	18.67	18.02	18.58	300558
2012-06-19	18.63	19.00	18.62	18.85	293780
2012-06-20	18.98	19.30	18.80	19.05	398970
2012-06-21	19.10	19.11	18.72	18.86	243046
2012-06-22	19.04	19.06	18.69	19.00	2093436
2012-06-25	18.96	19.41	18.71	19.19	256507
2012-06-26	19.51	20.20	19.51	20.02	818325
2012-06-27	20.08	20.50	19.99	20.45	320455
2012-06-28	20.40	20.50	20.19	20.50	305712
2012-06-29	20.88	21.19	20.71	20.94	532259
2012-07-02	21.18	21.18	20.77	21.13	877037
2012-07-03	21.13	21.43	21.00	21.34	187144
2012-07-05	21.33	21.77	21.11	21.53	300218
2012-07-06	21.35	21.68	21.29	21.66	296274
2012-07-09	21.40	21.77	21.28	21.72	514697
2012-07-10	21.74	21.87	21.12	21.25	795771
2012-07-11	21.24	21.58	21.05	21.21	522870
2012-07-12	21.06	21.21	20.81	21.11	347089
2012-07-13	21.20	21.41	20.73	20.76	442748
2012-07-16	20.76	20.90	20.25	20.31	424491
2012-07-17	20.20	20.50	19.95	20.13	438876
2012-07-18	20.05	20.22	19.64	19.74	367277
2012-07-19	19.89	20.11	19.62	19.72	367246
2012-07-20	19.64	19.71	19.17	19.28	346822
2012-07-23	18.98	19.12	18.54	18.97	314180
2012-07-24	18.23	18.62	17.73	17.78	1004873
2012-07-25	17.89	18.08	17.59	17.69	442887
2012-07-26	17.39	17.56	17.06	17.34	807455
2012-07-27	17.35	17.90	17.35	17.80	1137767
2012-07-30	17.56	17.79	16.82	16.84	1149797
2012-07-31	16.74	17.08	16.38	16.64	794238
2012-08-01	16.74	16.84	16.11	16.13	493416
2012-08-02	16.08	16.48	15.80	16.23	517012
2012-08-03	16.39	16.48	15.92	15.95	554543
2012-08-06	15.93	16.40	15.93	16.15	745981
2012-08-07	19.15	20.51	18.65	19.45	3391245
2012-08-08	19.51	20.48	19.46	20.40	1032612
2012-08-09	20.27	20.35	19.90	19.98	473070
2012-08-10	19.92	20.16	19.84	20.10	349665
2012-08-13	20.04	20.39	19.86	20.23	352158
2012-08-14	20.27	20.61	20.03	20.38	367205
2012-08-15	20.29	21.10	20.18	20.91	586151
2012-08-16	20.83	21.54	20.59	21.11	657716
2012-08-17	21.08	21.47	20.95	21.33	353070
2012-08-20	21.24	21.26	20.73	21.13	224955
2012-08-21	21.15	21.34	20.50	21.08	307350
2012-08-22	21.15	21.25	20.93	21.10	249552
2012-08-23	21.14	21.24	20.89	21.02	227063
2012-08-24	21.05	21.19	20.56	20.74	290891
2012-08-27	20.97	21.09	20.68	20.74	184537
2012-08-28	20.79	20.97	20.50	20.87	355336
2012-08-29	20.87	21.17	20.82	20.95	281131
2012-08-30	20.90	20.98	20.72	20.83	172937
2012-08-31	20.92	21.18	20.63	21.12	297464
2012-09-04	21.21	21.98	20.99	21.84	641890
2012-09-05	21.95	21.98	21.56	21.93	659854
2012-09-06	21.98	22.48	21.83	22.47	869837
2012-09-07	22.33	22.85	22.25	22.77	511678
2012-09-10	22.61	23.00	22.54	22.63	370721
2012-09-11	22.80	23.18	22.60	23.14	366650
2012-09-12	23.25	23.76	23.10	23.34	1695040
2012-09-13	23.16	23.73	22.99	23.30	304119
2012-09-14	23.36	23.87	23.10	23.57	646653
2012-09-17	23.71	24.20	23.11	23.69	637487
2012-09-18	23.72	23.74	23.49	23.68	720722
2012-09-19	23.65	23.89	23.33	23.69	294653
2012-09-20	23.54	23.76	23.36	23.57	168355
2012-09-21	23.83	23.93	23.01	23.14	621731
2012-09-24	23.24	23.46	22.92	23.19	485057
2012-09-25	23.36	23.42	22.70	22.86	557917
2012-09-26	22.97	22.97	22.59	22.84	211969
2012-09-27	22.90	23.50	22.86	23.31	290695
2012-09-28	23.19	23.72	23.09	23.53	361236
2012-10-01	23.50	23.75	23.24	23.34	300481
2012-10-02	23.47	24.00	23.13	23.32	287928
2012-10-03	23.35	23.54	22.79	22.87	262769
2012-10-04	23.00	23.42	22.75	23.41	480561
2012-10-05	23.51	23.95	23.50	23.71	272319
2012-10-08	23.57	24.00	23.37	23.85	343965
2012-10-09	23.80	24.00	23.53	23.84	352208
2012-10-10	23.84	24.20	23.66	24.08	593720
2012-10-11	24.24	24.41	23.97	24.12	1467497
2012-10-12	24.09	24.16	23.62	23.89	262136
2012-10-15	23.99	24.22	23.29	23.48	268724
2012-10-16	23.51	23.83	23.24	23.34	196810
2012-10-17	23.12	23.33	22.72	23.00	297111
2012-10-18	23.00	23.04	22.68	22.70	200903
2012-10-19	22.66	22.66	21.48	21.63	287640
2012-10-22	21.64	21.90	21.42	21.50	397331
2012-10-23	21.30	21.43	20.99	21.15	517774
2012-10-24	21.28	21.60	21.00	21.40	551246
2012-10-25	21.46	21.68	20.97	20.99	498503
2012-10-26	21.13	21.59	20.68	20.89	286927
2012-10-31	20.59	21.86	20.59	21.76	458644
2012-11-01	21.74	22.14	21.20	21.61	592935
2012-11-02	24.99	25.00	23.00	24.43	1638992
2012-11-05	24.51	24.51	23.68	23.75	489911
2012-11-06	23.72	24.21	23.70	23.93	398281
2012-11-07	23.24	24.00	23.17	23.42	531765
2012-11-08	23.39	23.39	22.10	22.23	575009
2012-11-09	22.09	22.42	21.47	22.32	488464
2012-11-12	22.30	24.23	21.81	21.90	430223
2012-11-13	21.78	21.99	21.68	21.76	375464
2012-11-14	21.75	21.99	21.19	21.74	818707
2012-11-15	21.80	22.22	21.77	22.17	220356
2012-11-16	22.08	22.48	21.95	22.42	402458
2012-11-19	22.49	22.61	22.16	22.44	391461
2012-11-20	22.44	22.47	22.11	22.27	335594
2012-11-21	22.27	22.41	22.14	22.27	198801
2012-11-23	22.33	22.48	22.12	22.30	55044
2012-11-26	22.32	22.38	22.10	22.29	142003
2012-11-27	22.28	23.53	22.28	23.25	523448
2012-11-28	23.15	23.77	23.00	23.75	518607
2012-11-29	23.89	24.23	23.70	24.23	253100
2012-11-30	24.18	24.24	23.56	23.68	296493
2012-12-03	23.72	24.00	23.12	23.68	254706
2012-12-04	23.65	24.44	23.44	24.12	298680
2012-12-05	24.27	24.27	23.37	23.39	327735
2012-12-06	23.45	23.78	23.26	23.47	295460
2012-12-07	23.60	23.79	23.12	23.53	347749
2012-12-10	23.58	23.99	23.24	23.94	340429
2012-12-11	24.00	24.46	23.78	24.28	448795
2012-12-12	24.35	24.80	24.15	24.28	392967
2012-12-13	24.22	24.65	23.85	24.42	493012
2012-12-14	24.31	24.42	23.91	24.18	280441
2012-12-17	24.21	24.31	23.98	24.28	369688
2012-12-18	24.36	24.90	24.24	24.44	433282
2012-12-19	24.52	24.80	24.12	24.17	199814
2012-12-20	24.25	24.44	23.91	24.19	256043
2012-12-21	23.99	24.04	23.51	23.63	625693
2012-12-24	23.49	24.13	23.16	23.62	159363
2012-12-26	23.71	23.92	22.73	22.86	360146
2012-12-27	22.93	23.03	22.29	22.68	285649
2012-12-28	22.55	22.71	22.35	22.41	195539
2012-12-31	22.57	23.52	22.30	23.47	356642
2013-01-02	24.10	24.41	23.35	23.53	325164
2013-01-03	23.63	24.13	23.48	23.80	329944
2013-01-04	23.84	23.94	23.73	23.78	193590
2013-01-07	23.54	23.87	23.42	23.63	357370
2013-01-08	23.72	24.07	23.44	23.50	546253
2013-01-09	23.37	23.37	22.44	22.72	1063129
2013-01-10	22.74	22.85	22.23	22.24	372714
2013-01-11	22.35	23.22	22.24	22.88	499511
2013-01-14	22.90	23.15	22.30	22.76	311874
2013-01-15	22.71	23.54	22.71	23.13	269903
2013-01-16	23.10	23.38	22.88	23.12	205598
2013-01-17	23.25	23.92	23.00	23.67	349596
2013-01-18	23.71	23.93	23.37	23.38	391600
2013-01-22	23.44	23.83	23.15	23.43	216408
2013-01-23	23.45	23.65	22.86	22.97	257870
2013-01-24	22.87	23.00	22.26	22.65	776963
2013-01-25	22.77	23.74	22.36	23.63	702563
2013-01-28	23.58	24.02	23.43	23.95	350823
2013-01-29	23.87	24.10	23.64	23.76	227293
2013-01-30	23.67	23.72	22.95	23.21	323996
2013-01-31	23.21	23.99	22.95	23.86	406582
2013-02-01	23.94	24.72	23.92	24.23	687107
2013-02-04	24.17	24.44	23.58	23.70	360754
2013-02-05	23.77	23.84	23.44	23.81	371653
2013-02-06	23.70	24.37	23.54	24.36	251036
2013-02-07	24.76	25.75	24.39	24.57	1415593
2013-02-08	24.89	25.30	24.45	24.90	377891
2013-02-11	24.96	25.13	24.80	25.04	270267
2013-02-12	25.13	25.34	24.80	25.00	430168
2013-02-13	25.06	25.25	24.67	24.91	308488
2013-02-14	24.70	24.83	24.25	24.67	283395
2013-02-15	24.82	25.35	24.70	25.03	324269
2013-02-19	25.11	25.96	24.89	25.56	798221
2013-02-20	26.50	27.18	25.83	26.38	1549845
2013-02-21	26.44	26.51	24.77	24.99	877682
2013-02-22	25.12	25.50	25.00	25.33	564301
2013-02-25	25.53	25.55	24.67	24.76	484295
2013-02-26	24.69	24.76	23.25	23.80	834351
2013-02-27	23.48	24.76	23.44	24.35	461105
2013-02-28	24.32	24.63	23.84	23.95	583923
2013-03-01	24.06	24.11	23.53	24.02	419761
2013-03-04	23.90	24.10	22.99	23.04	564650
2013-03-05	23.11	23.80	23.11	23.70	460540
2013-03-06	23.67	23.85	23.27	23.75	254956
2013-03-07	23.70	23.81	23.46	23.73	364632
2013-03-08	24.01	24.20	23.87	24.07	402573
2013-03-11	23.95	24.28	23.76	24.09	195612
2013-03-12	23.99	24.32	23.85	24.15	269753
2013-03-13	24.06	24.71	23.90	24.13	360804
2013-03-14	24.13	24.39	24.04	24.34	201134
2013-03-15	24.31	24.51	23.97	24.03	488280
2013-03-18	23.82	24.04	23.60	23.80	247988
2013-03-19	23.89	24.28	23.89	23.98	221629
2013-03-20	24.12	24.68	23.98	24.50	212117
2013-03-21	24.40	25.06	24.40	24.76	319517
2013-03-22	24.90	25.20	24.68	24.97	350942
2013-03-25	25.12	25.44	24.66	24.90	272804
2013-03-26	25.02	25.02	24.52	24.80	334884
2013-03-27	24.61	25.87	24.61	25.37	388578
2013-03-28	25.48	25.51	25.01	25.39	447018
2013-04-01	25.29	25.47	23.91	24.12	539809
2013-04-02	24.13	24.19	23.75	23.91	262067
2013-04-03	23.90	24.19	23.74	23.97	312494
2013-04-04	23.94	24.12	23.53	24.12	308869
2013-04-05	23.75	24.02	23.59	23.78	235493
2013-04-08	23.91	23.98	23.09	23.50	302410
2013-04-09	23.49	23.86	23.49	23.64	224021
2013-04-10	23.64	24.83	23.51	24.26	406454
2013-04-11	24.31	24.58	23.94	24.48	343314
2013-04-12	24.47	25.20	24.16	24.92	260597
2013-04-15	24.85	25.06	24.04	24.19	346601
2013-04-16	24.42	25.04	24.31	25.03	253739
2013-04-17	24.80	25.00	24.40	24.83	181151
2013-04-18	24.84	25.06	24.57	24.89	251927
2013-04-19	24.88	25.30	24.74	25.27	263947
2013-04-22	25.35	25.39	24.95	25.03	204598
2013-04-23	25.13	25.42	24.90	25.32	297535
2013-04-24	25.13	25.30	24.95	25.15	227663
2013-04-25	25.29	25.79	25.16	25.73	449629
2013-04-26	25.73	25.73	25.32	25.43	242091
2013-04-29	25.54	25.83	25.19	25.71	414800
2013-04-30	25.65	25.91	25.54	25.57	211540
2013-05-01	25.47	25.63	24.51	24.52	580432
2013-05-02	24.57	25.41	24.30	25.31	393250
2013-05-03	25.65	25.94	25.62	25.82	172988
2013-05-06	25.90	26.19	25.79	25.98	180759
2013-05-07	26.09	26.21	25.62	25.82	382820
2013-05-08	27.81	29.82	27.30	29.45	1713637
2013-05-09	29.51	29.89	29.20	29.68	425681
2013-05-10	29.00	29.90	28.00	29.84	844638
2013-05-13	29.93	29.93	29.35	29.57	360675
2013-05-14	29.56	31.24	29.52	30.45	864529
2013-05-15	30.25	31.44	30.12	31.33	641528
2013-05-16	31.33	31.95	31.29	31.47	349800
2013-05-17	31.23	32.60	31.13	32.25	530834
2013-05-20	32.23	32.78	32.05	32.76	450280
2013-05-21	32.80	33.03	32.56	32.80	514189
2013-05-22	32.93	34.07	32.27	32.85	907919
2013-05-23	32.49	32.72	31.85	32.67	470953
2013-05-24	32.55	33.37	32.24	33.00	592062
2013-05-28	33.40	33.98	32.59	32.87	421650
2013-05-29	32.61	32.79	31.76	32.28	249451
2013-05-30	32.34	32.72	32.24	32.71	186330
2013-05-31	32.49	33.01	32.11	32.12	203905
2013-06-03	32.18	32.57	31.30	31.97	337809
2013-06-04	31.91	32.23	31.17	31.59	380265
2013-06-05	31.46	32.10	31.11	31.50	212613
2013-06-06	31.60	32.02	31.36	31.85	285418
2013-06-07	32.09	32.70	31.75	32.59	279604
2013-06-10	32.47	32.93	32.43	32.62	325110
2013-06-11	32.40	33.10	31.94	32.49	238656
2013-06-12	32.75	32.87	32.07	32.11	204446
2013-06-13	31.93	32.07	31.60	32.00	271304
2013-06-14	31.89	32.30	31.65	31.71	176178
2013-06-17	32.00	32.00	30.91	31.68	415444
2013-06-18	31.76	31.98	30.76	31.18	418054
2013-06-19	31.09	31.88	31.09	31.47	171552
2013-06-20	31.06	32.62	30.63	31.63	293907
2013-06-21	31.80	32.25	31.05	31.32	429304
2013-06-24	30.84	31.41	30.69	30.88	446967
2013-06-25	31.02	32.19	31.02	31.54	658925
2013-06-26	31.64	32.13	31.09	31.46	312987
2013-06-27	31.55	32.49	31.53	31.92	254854
2013-06-28	31.91	32.57	31.79	32.23	793459
2013-07-01	32.35	33.89	32.33	33.46	472467
2013-07-02	33.46	33.83	33.13	33.50	418209
2013-07-03	33.49	34.48	33.17	34.04	305839
2013-07-05	34.70	35.17	33.49	33.85	336829
2013-07-08	34.17	34.61	34.05	34.51	360270
2013-07-09	34.61	35.16	34.51	34.84	551978
2013-07-10	34.88	35.53	34.74	35.10	609625
2013-07-11	35.72	36.38	34.71	35.70	802909
2013-07-12	35.70	36.19	35.57	35.94	428444
2013-07-15	35.42	36.45	35.42	36.09	468191
2013-07-16	36.04	36.21	35.15	35.26	501307
2013-07-17	35.51	35.64	34.21	34.51	485103
2013-07-18	34.68	35.63	34.21	35.30	369725
2013-07-19	35.33	35.33	34.61	34.76	212192
2013-07-22	34.78	35.10	34.53	34.88	297385
2013-07-23	35.00	35.86	34.74	35.76	1117356
2013-07-24	36.03	36.37	35.28	35.37	792813
2013-07-25	35.39	36.01	35.00	35.99	233589
2013-07-26	35.67	35.99	35.25	35.74	282612
2013-07-29	35.94	36.05	35.42	35.49	237299
2013-07-30	35.70	35.90	35.01	35.25	546525
2013-07-31	36.72	37.17	32.75	33.82	1996770
2013-08-01	33.87	34.82	33.76	34.32	596423
2013-08-02	34.11	35.36	32.91	35.20	407983
2013-08-05	35.30	36.09	35.25	36.03	478682
2013-08-06	36.07	36.25	35.46	35.78	528567
2013-08-07	35.77	36.00	35.32	35.50	364824
2013-08-08	35.81	35.96	34.99	35.05	288494
2013-08-09	34.91	35.04	34.36	34.50	376830
2013-08-12	34.26	35.18	34.26	34.80	580228
2013-08-13	34.87	35.09	34.19	34.92	252455
2013-08-14	34.81	35.30	34.57	34.94	333055
2013-08-15	34.44	34.70	33.51	33.79	254496
2013-08-16	33.63	34.18	33.61	33.87	252678
2013-08-19	33.77	34.00	32.75	32.75	403545
2013-08-20	32.68	33.49	32.39	33.32	335556
2013-08-21	33.28	33.59	33.03	33.29	176226
2013-08-22	33.29	33.98	32.80	33.66	104425
2013-08-23	33.64	34.18	33.61	34.08	243915
2013-08-26	34.15	34.88	34.12	34.65	255452
2013-08-27	34.28	34.60	34.13	34.51	322171
2013-08-28	34.38	34.66	34.17	34.31	154467
2013-08-29	34.30	34.88	34.30	34.69	170913
2013-08-30	34.57	34.82	34.08	34.51	279140
2013-09-03	34.97	35.19	34.45	35.01	185950
2013-09-04	35.03	36.08	35.02	35.98	313169
2013-09-05	36.00	36.29	35.70	36.14	241295
2013-09-06	36.10	36.31	35.03	35.51	329210
2013-09-09	35.55	36.49	35.52	36.10	248492
2013-09-10	36.43	36.92	36.30	36.55	461122
2013-09-11	36.50	37.19	36.41	36.45	322785
2013-09-12	36.53	36.98	36.13	36.55	271047
2013-09-13	36.67	36.94	36.31	36.48	208267
2013-09-16	36.94	37.48	36.74	36.88	242609
2013-09-17	36.88	38.11	36.88	38.01	345284
2013-09-18	38.13	39.90	37.89	39.66	519797
2013-09-19	39.84	39.99	39.38	39.60	277530
2013-09-20	39.59	39.84	38.90	39.04	618757
2013-09-23	38.89	39.25	38.46	39.03	315415
2013-09-24	38.95	39.01	38.38	38.50	456643
2013-09-25	38.52	39.45	38.45	39.05	319963
2013-09-26	39.22	40.13	39.22	39.91	640748
2013-09-27	39.53	40.80	39.21	40.45	485277
2013-09-30	39.98	40.36	39.27	40.24	464492
2013-10-01	40.32	41.30	40.32	41.23	340445
2013-10-02	41.04	41.33	40.62	40.71	376291
2013-10-03	40.71	40.72	39.81	40.05	249556
2013-10-04	39.95	40.66	39.82	40.31	143485
2013-10-07	40.02	40.40	39.41	39.44	211733
2013-10-08	39.46	39.74	38.60	39.05	301264
2013-10-09	39.05	39.38	38.50	39.07	324904
2013-10-10	39.68	40.67	39.68	40.37	293692
2013-10-11	40.19	40.78	40.19	40.71	245315
2013-10-14	40.50	40.73	40.22	40.65	201067
2013-10-15	40.62	40.99	40.48	40.67	295520
2013-10-16	41.36	42.18	41.35	41.49	612454
2013-10-17	41.50	42.22	41.50	42.17	528051
2013-10-18	42.55	42.71	41.82	42.11	387045
2013-10-21	42.29	42.57	41.99	42.06	232783
2013-10-22	42.37	43.15	42.07	42.62	289234
2013-10-23	42.64	44.05	42.64	43.66	551504
2013-10-24	43.92	44.62	43.85	44.20	432348
2013-10-25	44.50	44.60	43.68	44.04	292260
2013-10-28	44.19	44.20	42.85	43.02	454350
2013-10-29	43.03	44.14	43.02	43.35	651741
2013-10-30	47.81	50.48	45.41	47.89	2300949
2013-10-31	47.85	48.27	46.96	47.27	843419
2013-11-01	46.60	47.08	46.50	46.63	570820
2013-11-04	46.65	46.96	46.33	46.79	531908
2013-11-05	46.57	47.32	46.15	47.01	346582
2013-11-06	47.51	47.74	46.88	47.60	418534
2013-11-07	47.80	47.97	46.21	46.31	335109
2013-11-08	46.28	47.75	46.21	47.39	215823
2013-11-11	47.17	47.72	46.56	46.61	283209
2013-11-12	46.59	46.77	46.11	46.57	251908
2013-11-13	46.43	47.57	46.15	47.25	208212
2013-11-14	47.30	47.46	45.57	45.89	365754
2013-11-15	45.83	47.10	45.54	46.60	791784
2013-11-18	46.64	47.02	44.59	45.07	370711
2013-11-19	44.96	45.64	44.36	44.82	446341
2013-11-20	45.12	45.28	44.13	44.15	476677
2013-11-21	44.39	45.50	44.00	44.89	385735
2013-11-22	45.03	45.23	44.20	44.76	147449
2013-11-25	44.72	45.83	44.49	44.70	296844
2013-11-26	44.62	44.98	44.17	44.72	227821
2013-11-27	44.88	45.15	44.37	44.85	218027
2013-11-29	45.13	45.73	44.95	45.54	221305
2013-12-02	45.66	46.33	44.81	45.03	310962
2013-12-03	45.01	45.30	44.32	44.46	315123
2013-12-04	44.51	44.69	43.48	44.00	373093
2013-12-05	43.95	44.51	43.95	44.22	332413
2013-12-06	44.72	45.20	44.08	44.41	283364
2013-12-09	44.89	44.94	42.72	43.91	541031
2013-12-10	43.80	45.01	43.80	43.98	228983
2013-12-11	43.94	43.94	43.12	43.32	227224
2013-12-12	43.13	43.29	42.16	43.07	342117
2013-12-13	43.14	43.93	43.03	43.44	203133
2013-12-16	43.48	44.38	43.40	43.87	228507
2013-12-17	43.81	44.00	43.20	43.40	149243
2013-12-18	43.57	44.34	43.17	44.33	289630
2013-12-19	44.04	44.38	43.39	43.60	300039
2013-12-20	43.77	44.82	43.39	44.51	609581
2013-12-23	44.64	45.36	44.07	44.53	499088
2013-12-24	44.44	44.87	43.91	44.33	235815
2013-12-26	44.44	44.54	43.93	44.26	321873
2013-12-27	44.38	44.66	43.44	43.57	198459
2013-12-30	43.50	43.79	43.06	43.58	299182
2013-12-31	43.62	44.00	43.50	43.60	446185
2014-01-02	43.34	43.55	42.86	43.21	363098
2014-01-03	43.22	44.27	43.05	44.01	344037
2014-01-06	44.06	44.72	44.06	44.50	253264
2014-01-07	44.72	45.51	44.58	45.38	320026
2014-01-08	45.57	47.12	45.50	47.10	726366
2014-01-09	47.44	48.48	47.11	47.20	550668
2014-01-10	47.21	47.76	46.57	47.27	243835
2014-01-13	46.99	47.61	46.34	46.72	220079
2014-01-14	46.76	48.22	46.65	47.76	241868
2014-01-15	47.74	48.41	47.54	48.15	208907
2014-01-16	48.15	48.89	47.84	48.83	189512
2014-01-17	48.70	49.66	48.70	49.20	198724
2014-01-21	49.74	51.09	49.07	49.48	328398
2014-01-22	49.37	51.12	49.30	50.73	429740
2014-01-23	50.60	50.60	48.78	48.98	369949
2014-01-24	48.50	48.94	45.95	45.97	646265
2014-01-27	45.80	45.80	43.71	44.18	676626
2014-01-28	44.10	44.89	43.84	44.62	288007
2014-01-29	44.19	44.62	43.54	43.73	267445
2014-01-30	44.27	44.76	43.59	44.59	386763
2014-01-31	43.90	44.35	43.36	43.82	386728
2014-02-03	43.72	44.20	42.28	42.86	379000
2014-02-04	43.03	43.71	42.31	42.76	334226
2014-02-05	42.57	42.87	41.71	42.50	294513
2014-02-06	42.68	43.39	42.35	43.03	274235
2014-02-07	43.13	44.00	42.54	43.89	243132
2014-02-10	43.69	43.88	43.12	43.55	237801
2014-02-11	43.60	44.68	43.08	44.45	146915
2014-02-12	44.43	45.71	44.33	45.69	254918
2014-02-13	45.22	46.82	45.00	46.26	277247
2014-02-14	46.29	46.29	44.63	45.52	193595
2014-02-18	45.74	47.03	45.74	46.85	283443
2014-02-19	46.55	47.11	45.04	45.07	218626
2014-02-20	45.28	46.01	44.71	45.74	455253
2014-02-21	47.80	47.98	45.52	46.19	634048
2014-02-24	46.43	46.92	46.02	46.50	422695
2014-02-25	46.36	47.62	46.01	47.37	236964
2014-02-26	47.56	47.96	47.14	47.48	240025
2014-02-27	47.17	48.00	47.16	47.99	226945
2014-02-28	48.00	48.00	47.00	47.40	339711
2014-03-03	46.93	47.76	46.69	47.33	228403
2014-03-04	48.07	49.00	47.18	47.54	399945
2014-03-05	47.57	47.88	46.83	47.38	346132
2014-03-06	47.50	47.82	47.11	47.44	272575
2014-03-07	47.54	47.86	47.31	47.61	205277
2014-03-10	47.35	47.97	46.60	47.71	316106
2014-03-11	46.71	47.84	46.71	46.87	396663
2014-03-12	46.60	47.58	46.04	46.82	264797
2014-03-13	47.00	47.00	45.41	46.00	218716
2014-03-14	45.88	46.22	45.46	46.16	371034
2014-03-17	46.25	47.32	46.21	47.27	215510
2014-03-18	47.48	48.78	47.44	48.40	193125
2014-03-19	48.40	48.82	48.03	48.42	301153
2014-03-20	48.35	48.99	48.07	48.43	148460
2014-03-21	48.74	48.79	47.85	47.92	342497
2014-03-24	47.93	48.00	46.44	47.37	219383
2014-03-25	47.58	48.08	46.01	46.51	268032
2014-03-26	46.94	47.47	46.37	46.48	315194
2014-03-27	46.48	46.83	45.54	45.87	490028
2014-03-28	46.04	47.84	45.70	46.15	243513
2014-03-31	46.47	47.31	46.27	46.70	341543
2014-04-01	46.89	47.70	46.51	47.50	413007
2014-04-02	47.42	47.77	46.34	47.75	234192
2014-04-03	47.71	47.89	46.92	46.97	246959
2014-04-04	47.39	47.51	45.69	46.93	345688
2014-04-07	46.64	46.89	44.24	44.45	486217
2014-04-08	44.58	45.20	44.00	44.93	215084
2014-04-09	45.20	45.56	44.45	45.23	202784
2014-04-10	45.12	45.12	43.30	43.35	285831
2014-04-11	46.81	46.81	42.56	43.58	224523
2014-04-14	44.04	45.01	43.40	44.75	272027
2014-04-15	44.79	45.39	43.89	44.89	416339
2014-04-16	45.30	45.85	44.75	45.70	266366
2014-04-17	45.35	45.84	45.11	45.62	237612
2014-04-21	45.68	45.91	45.43	45.72	139248
2014-04-22	45.72	46.45	45.59	46.13	412950
2014-04-23	46.12	46.56	45.69	45.77	284224
2014-04-24	45.94	46.00	44.28	44.69	278940
2014-04-25	44.29	44.85	42.97	43.39	311254
2014-04-28	43.42	43.94	41.63	41.91	434634
2014-04-29	42.10	43.34	42.10	43.01	309167
2014-04-30	43.03	43.33	42.13	43.12	225904
2014-05-01	44.01	46.74	42.99	45.99	867506
2014-05-02	46.06	46.70	45.67	46.01	341560
2014-05-05	45.50	45.75	44.67	45.55	292108
2014-05-06	45.33	45.39	44.51	44.52	270142
2014-05-07	44.72	44.96	43.81	44.72	254614
2014-05-08	44.50	45.07	43.53	43.66	234175
2014-05-09	43.46	45.08	43.33	45.00	274233
2014-05-12	45.06	46.50	45.06	46.21	210866
2014-05-13	46.27	46.40	45.40	45.52	219916
2014-05-14	45.47	45.47	44.25	45.00	273468
2014-05-15	44.75	45.13	44.02	44.54	215888
2014-05-16	44.59	45.09	43.92	45.09	214732
2014-05-19	45.04	45.94	44.84	45.92	232610
2014-05-20	45.67	45.67	44.77	45.33	230245
2014-05-21	45.63	46.00	45.02	45.21	320311
2014-05-22	45.20	45.43	43.82	44.09	336243
2014-05-23	45.01	45.01	43.50	44.25	281841
2014-05-27	44.39	44.63	43.96	44.47	237896
2014-05-28	44.33	44.42	43.74	44.01	361498
2014-05-29	44.22	44.46	43.88	43.99	167356
2014-05-30	44.14	44.43	43.42	44.05	325975
2014-06-02	44.07	44.31	43.33	43.74	495548
2014-06-03	43.66	43.91	42.48	43.48	325259
2014-06-04	43.18	44.00	42.70	43.94	236601
2014-06-05	43.92	44.39	43.65	44.14	433001
2014-06-06	44.47	44.97	43.70	44.02	599960
2014-06-09	43.87	44.72	43.73	44.20	239208
2014-06-10	44.00	45.09	43.73	44.87	215543
2014-06-11	44.61	45.37	44.18	44.68	228506
2014-06-12	44.39	45.00	43.97	44.56	321540
2014-06-13	44.69	45.01	44.54	44.71	269530
2014-06-16	44.70	45.28	44.70	45.25	182074
2014-06-17	44.28	45.87	45.12	45.78	306869
2014-06-18	46.00	46.35	45.57	46.25	373034
2014-06-19	45.36	46.32	42.21	45.47	195806
2014-06-20	45.65	46.20	44.53	46.17	326193
2014-06-23	46.19	46.38	45.20	45.85	158314
2014-06-24	45.93	46.41	45.60	45.93	200413
2014-06-25	45.69	46.35	45.54	46.28	125421
2014-06-26	46.17	46.40	45.60	45.88	92415
2014-06-27	45.52	46.75	45.45	46.56	222254
2014-06-30	46.50	46.79	45.93	45.97	266266
2014-07-01	45.98	47.63	45.98	47.00	290314
2014-07-02	47.00	47.25	46.50	46.62	121146
2014-07-03	46.67	47.57	46.67	47.25	104587
2014-07-07	47.19	47.76	46.13	46.40	275631
2014-07-08	46.22	46.60	45.67	46.43	323679
2014-07-09	46.52	46.79	46.04	46.32	155409
2014-07-10	45.36	46.25	45.00	45.69	153935
2014-07-11	45.48	45.91	45.06	45.75	129487
2014-07-14	46.00	46.18	45.38	45.65	222614
2014-07-15	45.99	45.99	44.95	45.31	166012
2014-07-16	45.52	45.83	44.80	45.02	220158
2014-07-17	44.88	45.51	44.50	44.57	134913
2014-07-18	44.44	45.53	44.43	45.30	207126
2014-07-21	45.09	45.19	44.58	44.85	174637
2014-07-22	44.92	45.86	44.78	45.75	163077
2014-07-23	45.75	46.63	45.29	45.72	200110
2014-07-24	45.91	46.05	44.86	45.15	197807
2014-07-25	44.75	45.26	44.40	44.70	148604
2014-07-28	44.70	45.09	44.35	44.45	238804
2014-07-29	44.57	44.95	44.23	44.51	121769
2014-07-30	44.85	45.37	44.37	44.51	169349
2014-07-31	44.00	44.25	42.73	43.00	694264
2014-08-01	44.04	44.94	42.30	42.66	583847
2014-08-04	42.99	43.03	41.75	42.56	418503
2014-08-05	42.52	42.93	42.19	42.50	313842
2014-08-06	42.37	42.58	41.99	42.18	328831
2014-08-07	42.38	42.57	41.60	41.88	331367
2014-08-08	41.88	42.45	41.74	42.20	299513
2014-08-11	42.44	42.52	41.93	41.97	225524
2014-08-12	41.87	42.57	41.87	42.26	182067
2014-08-13	42.27	42.46	42.00	42.09	160369
2014-08-14	42.10	42.68	41.85	42.44	205789
2014-08-15	42.85	43.24	42.14	42.73	223395
2014-08-18	43.15	43.86	43.15	43.74	255446
2014-08-19	43.80	43.96	43.40	43.88	324262
2014-08-20	43.59	43.59	42.72	43.00	366606
2014-08-21	43.03	43.39	42.60	43.12	149986
2014-08-22	43.11	43.72	42.82	43.37	206489
2014-08-25	43.60	43.61	42.90	43.05	149824
2014-08-26	43.20	43.44	43.05	43.23	205594
2014-08-27	43.13	43.34	42.52	42.70	338402
2014-08-28	42.45	42.90	42.17	42.31	186151
2014-08-29	42.31	43.39	42.30	43.24	265878
2014-09-02	43.17	43.56	42.97	43.25	244418
2014-09-03	43.59	43.59	42.36	42.57	284209
2014-09-04	42.72	43.10	42.52	42.63	124487
2014-09-05	42.60	42.95	42.49	42.77	176177
2014-09-08	42.60	43.11	42.52	42.75	132223
2014-09-09	42.57	43.71	42.32	42.75	297598
2014-09-10	42.85	42.93	42.33	42.82	181474
2014-09-11	42.49	42.74	42.49	42.71	170680
2014-09-12	42.82	42.92	42.45	42.70	237484
2014-09-15	42.76	42.76	42.11	42.42	270557
2014-09-16	42.24	42.24	41.48	42.02	256396
2014-09-17	41.93	42.15	41.19	41.94	275564
2014-09-18	42.17	42.77	41.87	42.73	271406
2014-09-19	42.82	43.00	42.35	42.91	508450
2014-09-22	42.70	42.80	42.28	42.50	262889
2014-09-23	42.40	42.46	41.71	41.72	322868
2014-09-24	41.87	42.07	41.38	41.73	177422
2014-09-25	41.53	41.91	41.07	41.07	295613
2014-09-26	41.07	41.49	40.85	41.09	102881
2014-09-29	40.62	41.65	40.24	41.61	170462
2014-09-30	41.50	41.57	40.76	40.77	295529
2014-10-01	40.86	41.09	40.64	40.72	218422
2014-10-02	40.77	42.06	40.49	42.03	319681
2014-10-03	42.46	42.72	41.68	41.71	183921
2014-10-06	41.73	41.73	40.88	41.08	418400
2014-10-07	40.67	40.87	40.02	40.06	1585865
2014-10-08	39.92	40.22	39.75	40.03	502098
2014-10-09	40.02	40.08	39.26	39.41	459367
2014-10-10	39.21	39.84	38.18	38.27	326521
2014-10-13	38.30	38.44	37.44	37.47	472428
2014-10-14	37.70	38.00	36.95	37.31	550756
2014-10-15	37.50	39.01	37.21	38.95	732167
2014-10-16	38.50	39.81	38.50	39.55	381072
2014-10-17	40.00	40.36	39.82	40.03	380427
2014-10-20	39.89	40.70	39.89	40.68	387460
2014-10-21	40.77	41.05	40.61	40.70	344953
2014-10-22	40.70	41.14	40.45	40.51	350440
2014-10-23	40.77	41.26	40.66	40.97	400872
2014-10-24	40.97	41.21	40.86	41.15	221336
2014-10-27	41.06	41.44	40.86	41.21	320113
2014-10-28	41.54	43.06	41.30	42.96	298364
2014-10-29	43.21	43.65	42.69	43.22	558102
2014-10-30	49.75	51.99	46.13	46.97	2852786
2014-10-31	47.71	48.35	47.08	47.90	732956
2014-11-03	48.04	48.24	46.74	46.81	476583
2014-11-04	46.83	48.28	46.47	47.95	497244
2014-11-05	48.08	48.25	47.11	47.15	334113
2014-11-06	47.39	47.96	47.15	47.64	318569
2014-11-07	47.52	47.82	47.25	47.68	275307
2014-11-10	47.83	47.98	47.34	47.65	227474
2014-11-11	47.82	48.31	47.49	48.08	422667
2014-11-12	48.07	48.49	48.02	48.21	341915
2014-11-13	48.25	48.50	48.24	48.38	26617
2014-11-14	47.94	49.00	47.80	48.64	204164
2014-11-17	48.59	48.82	47.19	47.25	208835
2014-11-18	47.24	47.43	46.95	46.97	243329
2014-11-19	46.82	46.82	45.91	46.22	318770
2014-11-20	46.04	46.74	45.76	46.72	405771
2014-11-21	47.20	47.80	46.34	46.42	234044
2014-11-24	46.40	47.00	46.27	46.64	131626
2014-11-25	46.61	46.85	45.92	46.26	186557
2014-11-26	46.41	46.72	46.06	46.13	142038
2014-11-28	46.04	46.75	45.59	45.67	92516
2014-12-01	45.65	46.07	45.32	45.75	212775
2014-12-02	45.84	46.07	45.43	45.83	251537
2014-12-03	45.96	46.95	45.79	46.05	148624
2014-12-04	46.14	46.52	45.59	45.95	198065
2014-12-05	45.96	47.32	45.76	46.38	123881
2014-12-08	46.38	46.63	45.08	45.08	246704
2014-12-09	44.43	46.52	43.88	46.43	285686
2014-12-10	46.23	47.04	45.14	45.26	227537
2014-12-11	45.29	46.33	45.26	45.31	153753
2014-12-12	44.85	45.55	44.67	44.91	178860
2014-12-15	45.03	46.04	44.60	45.49	297568
2014-12-16	45.53	45.88	44.36	44.83	358005
2014-12-17	44.83	46.62	44.52	46.58	299010
2014-12-18	47.07	47.21	46.20	46.48	275992
2014-12-19	46.38	46.80	45.89	46.56	286024
2014-12-22	46.49	47.23	45.94	47.23	190379
2014-12-23	47.33	47.44	46.82	47.26	130618
2014-12-24	47.30	47.50	46.89	47.50	71148
2014-12-26	47.57	47.70	46.65	47.10	120846
2014-12-29	47.01	47.20	46.24	47.08	129840
2014-12-30	47.08	47.33	46.70	46.74	71416
2014-12-31	46.76	46.92	46.15	46.66	212088
2015-01-02	47.00	47.00	45.04	45.58	202659
2015-01-05	45.39	46.16	44.92	45.34	210720
2015-01-06	45.38	45.93	44.13	44.56	213278
2015-01-07	44.90	45.50	44.62	44.90	201337
2015-01-08	44.99	45.57	44.40	44.90	214254
2015-01-09	44.95	44.95	43.86	44.14	198684
2015-01-12	44.13	44.27	43.25	43.94	258857
2015-01-13	44.37	45.05	44.09	44.59	256487
2015-01-14	44.17	44.26	43.34	43.95	203822
2015-01-15	44.04	44.04	42.67	43.09	206525
2015-01-16	42.92	43.60	42.88	43.35	237472
2015-01-20	43.24	43.85	42.63	43.07	254947
2015-01-21	42.89	43.91	42.76	43.65	270732
2015-01-22	44.01	44.66	43.71	44.65	267474
2015-01-23	44.69	44.94	44.36	44.73	157429
2015-01-26	44.69	44.98	44.21	44.92	208814
2015-01-27	44.32	44.78	44.10	44.56	222335
2015-01-28	44.91	44.98	43.88	44.29	200983
2015-01-29	44.32	45.15	44.03	45.06	142032
2015-01-30	44.81	45.49	43.77	43.82	279387
2015-02-02	43.99	44.33	43.39	44.20	158404
2015-02-03	44.55	45.53	44.51	45.45	204645
2015-02-04	45.10	45.63	44.60	44.84	145831
2015-02-05	45.10	45.45	44.87	45.41	142126
2015-02-06	45.26	45.47	43.37	44.05	354457
2015-02-09	43.99	44.84	43.69	44.18	258099
2015-02-10	44.42	44.49	43.64	43.86	250201
2015-02-11	43.70	44.31	43.70	43.99	147544
2015-02-12	44.40	44.98	44.16	44.59	147397
2015-02-13	44.74	44.80	44.20	44.75	154169
2015-02-17	44.92	45.49	44.36	44.61	269809
2015-02-18	44.52	45.51	44.52	45.40	182798
2015-02-19	45.93	48.29	45.88	46.95	525045
2015-02-20	47.07	47.33	46.12	46.68	597431
2015-02-23	46.37	46.38	45.50	46.09	245118
2015-02-24	46.09	46.75	45.90	46.35	190017
2015-02-25	46.35	46.57	46.02	46.43	172015
2015-02-26	46.27	46.50	45.97	46.41	232185
2015-02-27	46.22	46.47	45.63	45.86	190383
2015-03-02	45.77	46.46	45.77	46.11	127289
2015-03-03	45.94	45.94	45.15	45.30	181202
2015-03-04	45.00	45.25	44.72	45.05	189325
2015-03-05	44.94	45.11	44.45	44.91	143922
2015-03-06	44.56	44.90	43.66	44.36	159621
2015-03-09	44.46	44.81	44.40	44.65	89052
2015-03-10	44.28	44.62	44.05	44.23	132164
2015-03-11	44.16	44.46	43.81	44.13	210246
2015-03-12	44.22	45.94	44.22	45.89	224179
2015-03-13	45.71	46.11	44.82	45.31	120654
2015-03-16	45.66	45.75	45.01	45.35	116741
2015-03-17	45.13	45.72	45.00	45.56	95084
2015-03-18	45.29	45.78	44.94	45.75	154506
2015-03-19	45.73	45.80	45.30	45.47	156267
2015-03-20	45.60	45.60	44.98	45.14	403753
2015-03-23	45.03	45.78	44.82	45.51	170268
2015-03-24	45.54	46.32	45.54	45.86	303218
2015-03-25	45.54	45.54	43.97	44.07	493384
2015-03-26	43.74	43.98	43.02	43.58	320914
2015-03-27	43.49	43.89	42.82	43.69	289181
2015-03-30	43.86	44.13	43.22	43.36	283982
2015-03-31	43.31	43.52	43.22	43.30	346534
2015-04-01	43.30	44.18	43.22	43.80	243174
2015-04-02	43.71	44.33	43.71	44.09	120617
2015-04-06	43.84	44.21	43.77	43.88	135785
2015-04-07	43.89	44.00	43.46	43.64	237053
2015-04-08	43.72	44.14	43.39	43.49	206695
2015-04-09	43.59	43.98	42.89	43.25	261012
2015-04-10	43.52	43.56	42.99	43.18	250449
2015-04-13	43.17	43.41	42.96	42.98	281905
2015-04-14	42.97	43.20	42.35	42.83	391418
2015-04-15	43.00	44.02	42.99	44.01	220719
2015-04-16	43.97	44.89	43.83	44.81	364800
2015-04-17	44.44	44.63	44.18	44.50	300516
2015-04-20	44.65	45.23	44.53	45.04	173432
2015-04-21	45.14	45.21	44.63	44.80	96346
2015-04-22	44.81	44.97	44.04	44.69	322664
2015-04-23	44.63	45.74	44.63	45.65	252624
2015-04-24	45.48	45.70	44.97	45.11	254024
2015-04-27	45.08	45.60	44.10	44.45	203717
2015-04-28	44.52	45.20	44.13	44.75	175824
2015-04-29	44.64	44.66	43.97	44.00	280128
2015-04-30	45.32	45.82	44.20	45.28	653085
2015-05-01	45.33	45.52	42.71	43.17	597030
2015-05-04	43.08	43.29	42.56	43.19	419173
2015-05-05	43.25	43.62	42.27	43.04	401718
2015-05-06	43.30	43.30	42.14	42.59	253108
2015-05-07	42.70	43.30	42.58	43.24	223341
2015-05-08	43.58	43.74	43.34	43.54	259668
2015-05-11	43.60	43.88	42.89	42.91	153474
2015-05-12	42.94	42.94	41.59	42.30	297578
2015-05-13	42.25	42.83	41.94	42.41	236371
2015-05-14	42.50	42.88	42.05	42.67	158624
2015-05-15	42.71	42.91	42.14	42.26	269817
2015-05-18	42.00	42.73	41.91	42.65	390775
2015-05-19	42.53	42.83	42.26	42.83	498639
2015-05-20	43.00	43.00	42.56	42.75	149998
2015-05-21	42.56	42.87	42.52	42.78	154276
2015-05-22	42.66	43.00	42.40	42.52	143174
2015-05-26	42.53	42.53	41.30	41.90	404908
2015-05-27	41.99	42.95	41.81	42.87	353492
2015-05-28	42.65	42.77	42.43	42.51	182712
2015-05-29	42.34	43.16	42.20	42.71	328469
2015-06-01	42.81	43.19	42.42	43.00	187005
2015-06-02	42.93	43.27	42.44	42.87	298749
2015-06-03	42.94	43.20	42.60	42.72	225662
2015-06-04	42.40	42.73	41.70	41.91	184394
2015-06-05	41.94	42.80	41.59	42.79	160685
2015-06-08	42.57	42.73	41.89	41.92	110837
2015-06-09	41.96	42.33	41.71	42.25	251555
2015-06-10	42.33	42.72	42.20	42.39	154386
2015-06-11	42.39	42.69	42.28	42.66	130713
2015-06-12	42.65	43.09	42.61	43.00	215348
2015-06-15	42.58	43.11	42.13	42.72	189786
2015-06-16	42.59	43.32	42.59	43.17	151089
2015-06-17	43.23	43.51	42.79	43.10	91557
2015-06-18	43.10	43.55	43.10	43.44	127216
2015-06-19	43.26	43.91	42.96	43.80	265611
2015-06-22	43.92	43.92	43.24	43.52	143748
2015-06-23	43.46	44.16	43.09	43.70	246666
2015-06-24	43.75	44.15	43.18	43.34	227501
2015-06-25	43.53	44.05	43.37	43.92	197332
2015-06-26	44.07	44.07	43.67	43.94	322663
2015-06-29	43.76	43.76	42.38	42.76	286193
2015-06-30	42.76	42.98	42.25	42.40	406890
2015-07-01	42.50	43.11	42.32	42.74	260812
2015-07-02	42.84	43.01	42.22	42.77	187940
2015-07-06	42.25	43.09	42.19	42.88	175730
2015-07-07	42.99	42.99	42.04	42.56	164074
2015-07-08	42.30	42.35	41.73	42.18	127537
2015-07-09	42.62	42.85	42.21	42.80	123579
2015-07-10	43.30	43.77	42.59	43.59	151576
2015-07-13	43.60	43.83	43.27	43.65	117421
2015-07-14	43.45	43.62	43.24	43.27	120062
2015-07-15	43.40	43.50	42.93	43.38	178271
2015-07-16	43.74	44.49	43.41	44.45	281145
2015-07-17	44.50	44.68	44.10	44.37	164151
2015-07-20	44.46	45.00	44.10	44.90	212600
2015-07-21	44.80	45.17	43.69	44.10	209437
2015-07-22	44.02	44.44	43.84	44.40	160427
2015-07-23	44.47	44.49	43.78	44.20	171225
2015-07-24	44.04	44.04	43.64	43.75	388737
2015-07-27	43.52	43.60	42.68	43.11	186639
2015-07-28	43.28	43.34	42.65	42.92	214855
2015-07-29	42.96	44.28	42.54	44.07	205348
2015-07-30	43.69	43.85	43.13	43.37	282739
2015-07-31	43.63	44.54	43.42	43.43	277100
2015-08-03	43.20	43.58	42.89	43.16	242714
2015-08-04	43.41	43.51	42.56	43.00	223968
2015-08-05	43.28	43.75	43.07	43.28	178022
2015-08-06	43.27	43.29	42.44	42.73	354224
2015-08-07	42.46	43.00	41.94	42.08	164745
2015-08-10	42.36	43.33	41.51	42.59	315514
2015-08-11	41.02	42.59	39.37	39.84	1264465
2015-08-12	39.85	40.49	39.20	39.72	441855
2015-08-13	39.49	40.12	39.01	39.52	417211
2015-08-14	39.34	40.12	39.08	39.22	329800
2015-08-17	39.18	39.83	39.10	39.52	230309
2015-08-18	39.31	39.57	38.55	38.60	255304
2015-08-19	38.29	38.47	37.06	37.12	624269
2015-08-20	36.95	37.23	36.19	36.97	424522
2015-08-21	36.30	37.24	36.30	37.20	549913
2015-08-24	35.63	37.36	35.38	36.50	513005
2015-08-25	37.65	37.65	35.80	35.90	373467
2015-08-26	36.57	36.80	35.61	36.49	251658
2015-08-27	36.64	37.76	36.16	37.29	341339
2015-08-28	37.28	37.68	37.08	37.48	143561
2015-08-31	37.27	37.81	36.95	36.96	298024
2015-09-01	36.40	37.41	36.37	36.56	451569
2015-09-02	36.91	36.91	36.34	36.87	226280
2015-09-03	36.96	37.32	36.70	37.13	224261
2015-09-04	36.65	37.32	36.65	37.05	228943
2015-09-08	37.51	37.86	37.41	37.73	145923
2015-09-09	38.15	38.15	37.62	37.85	221852
2015-09-10	37.77	37.78	37.08	37.24	129875
2015-09-11	37.00	38.07	36.66	38.01	279287
2015-09-14	38.02	38.08	36.79	37.01	181229
2015-09-15	36.99	37.60	36.86	37.30	307368
2015-09-16	37.26	37.97	37.06	37.92	217616
2015-09-17	37.93	38.16	37.55	37.68	122698
2015-09-18	37.03	37.57	37.00	37.56	293192
2015-09-21	37.65	38.29	37.48	37.67	185260
2015-09-22	37.39	37.99	37.17	37.88	381471
2015-09-23	38.01	38.64	37.79	38.28	440447
2015-09-24	37.96	38.42	37.90	38.29	305472
2015-09-25	39.42	39.84	38.01	38.28	273990
2015-09-28	38.13	38.15	37.46	37.64	188263
2015-09-29	37.68	37.95	37.09	37.69	260167
2015-09-30	38.01	38.71	37.63	37.99	392420
2015-10-01	38.13	38.13	36.50	37.31	354802
2015-10-02	37.06	37.70	36.18	37.70	202464
2015-10-05	37.95	38.75	37.91	38.62	177165
2015-10-06	38.62	39.10	38.44	38.89	347668
2015-10-07	39.07	39.67	38.95	39.48	196305
2015-10-08	39.39	39.99	39.29	39.95	157851
2015-10-09	39.93	40.44	39.17	40.42	193672
2015-10-12	40.50	40.87	40.06	40.44	240183
2015-10-13	40.29	40.73	40.01	40.14	301673
2015-10-14	40.18	40.28	39.05	39.09	140736
2015-10-15	39.29	39.31	38.23	39.01	326917
2015-10-16	39.16	39.37	38.68	39.20	149904
2015-10-19	39.10	39.72	39.02	39.39	141852
2015-10-20	39.48	40.16	39.37	40.13	203275
2015-10-21	40.16	40.17	38.65	38.66	186726
2015-10-22	38.67	39.07	38.10	38.15	361809
2015-10-23	38.55	39.42	38.27	39.39	244305
2015-10-26	39.49	39.59	38.49	39.02	255415
2015-10-27	38.85	38.85	37.70	38.01	737524
2015-10-28	37.96	39.23	37.81	38.65	518152
2015-10-29	38.99	41.07	38.99	40.73	858070
2015-10-30	40.96	41.86	39.27	41.56	754000
2015-11-02	41.27	41.80	40.65	41.31	334850
2015-11-03	41.27	42.81	40.75	41.41	307634
2015-11-04	41.37	41.66	40.86	41.16	232893
2015-11-05	41.13	41.40	40.71	40.93	194994
2015-11-06	40.74	42.16	40.45	41.28	225108
2015-11-09	41.27	41.89	40.00	40.22	357366
2015-11-10	40.07	40.49	39.49	40.16	241497
2015-11-11	40.18	40.48	39.74	39.76	118330
2015-11-12	39.66	39.87	38.41	38.47	272525
2015-11-13	38.22	38.31	37.71	38.01	232806
2015-11-16	38.15	38.65	37.78	38.65	153741
2015-11-17	38.69	39.00	38.21	38.77	167429
2015-11-18	38.79	39.37	38.52	39.12	312723
2015-11-19	39.08	39.97	38.39	38.71	209494
2015-11-20	38.90	39.34	38.74	39.07	210381
2015-11-23	39.16	39.29	38.83	38.94	274578
2015-11-24	38.67	39.83	38.59	39.79	184131
2015-11-25	39.78	40.18	39.37	39.63	205294
2015-11-27	39.70	39.85	39.31	39.61	49745
2015-11-30	39.84	40.30	39.39	39.62	212615
2015-12-01	39.63	40.19	38.70	39.44	407737
2015-12-02	39.33	39.83	38.57	38.66	362331
2015-12-03	38.59	39.71	38.27	38.38	316344
2015-12-04	38.47	39.64	38.46	38.96	300727
2015-12-07	38.95	39.02	38.21	38.42	242773
2015-12-08	38.26	38.46	37.72	37.75	335186
2015-12-09	37.50	38.25	37.00	37.67	315842
2015-12-10	37.34	38.54	37.34	38.38	336319
2015-12-11	37.71	38.55	37.71	38.22	400699
2015-12-14	38.27	39.15	38.27	38.57	428405
2015-12-15	38.94	39.44	38.66	38.95	293318
2015-12-16	39.34	39.86	38.96	39.55	246214
2015-12-17	39.64	39.95	39.36	39.49	213784
2015-12-18	39.24	39.24	38.46	38.46	396239
2015-12-21	38.69	39.20	38.02	38.61	316922
2015-12-22	38.71	39.43	38.67	39.25	181030
2015-12-23	39.45	40.35	39.27	40.24	257619
2015-12-24	40.28	40.41	40.01	40.07	44791
2015-12-28	40.01	40.77	40.01	40.50	176782
2015-12-29	40.68	40.97	40.36	40.74	147388
2015-12-30	40.77	40.95	40.31	40.56	168258
2015-12-31	40.31	40.70	40.09	40.12	352292
2016-01-04	39.57	39.57	38.17	38.58	326693
2016-01-05	38.62	38.70	38.08	38.27	252756
2016-01-06	37.78	37.90	37.03	37.08	360530
2016-01-07	36.53	36.83	35.23	36.17	344488
2016-01-08	36.22	37.03	35.69	36.01	327882
2016-01-11	36.41	36.41	35.64	35.93	265711
2016-01-12	36.35	36.77	35.82	36.58	274436
2016-01-13	36.72	37.17	35.42	35.60	264262
2016-01-14	35.72	36.51	35.68	36.01	256064
2016-01-15	35.06	36.10	35.06	36.05	243927
2016-01-19	36.47	37.50	36.05	36.84	460109
2016-01-20	36.43	37.59	35.92	37.19	243769
2016-01-21	37.19	38.04	36.90	37.50	237256
2016-01-22	37.94	38.47	37.65	37.92	231086
2016-01-25	37.74	38.07	37.31	37.49	232782
2016-01-26	37.69	38.44	37.13	37.66	316686
2016-01-27	37.59	38.03	36.30	36.44	319158
2016-01-28	36.71	36.85	36.17	36.37	144944
2016-01-29	36.41	37.77	36.41	37.65	289797
2016-02-01	37.53	37.92	36.96	37.59	242272
2016-02-02	37.14	37.26	36.29	36.46	183990
2016-02-03	36.34	36.86	35.99	36.50	221235
2016-02-04	36.46	36.94	35.36	35.42	334506
2016-02-05	35.32	35.47	34.35	34.36	268806
2016-02-08	34.31	35.07	31.12	34.92	309873
2016-02-09	34.47	35.28	32.02	34.57	477576
2016-02-10	34.71	35.11	34.08	34.10	274185
2016-02-11	33.61	34.36	33.51	33.74	215298
2016-02-12	34.09	35.02	33.85	34.05	185815
2016-02-16	34.35	34.68	33.20	34.15	395006
2016-02-17	34.46	34.55	33.38	33.63	620322
2016-02-18	38.98	40.00	35.50	38.24	1392542
2016-02-19	38.19	38.55	37.59	38.21	680282
2016-02-22	38.31	39.12	38.25	38.90	421781
2016-02-23	38.65	38.76	37.84	38.00	266530
2016-02-24	37.22	39.11	35.71	38.39	212113
2016-02-25	38.54	38.54	37.48	38.20	177476
2016-02-26	38.24	38.58	37.77	38.50	189136
2016-02-29	38.49	39.10	38.45	38.98	386926
2016-03-01	39.43	40.51	38.88	40.39	622747
2016-03-02	40.25	40.64	39.87	40.51	310367
2016-03-03	40.13	41.67	39.94	41.39	634111
2016-03-04	41.50	41.71	38.18	40.21	1105798
2016-03-07	41.30	42.22	40.89	41.84	694553
2016-03-08	41.80	42.27	41.09	41.30	587370
2016-03-09	41.31	42.01	41.27	41.98	366125
2016-03-10	42.13	42.50	41.41	41.98	463829
2016-03-11	42.23	42.23	41.65	41.92	661470
2016-03-14	41.80	43.29	41.60	42.82	511777
2016-03-15	42.38	43.06	41.42	41.49	324038
2016-03-16	41.49	42.11	41.21	41.88	248201
2016-03-17	41.73	42.84	41.46	42.69	176010
2016-03-18	42.92	43.37	41.62	42.77	379430
2016-03-21	42.57	43.18	42.36	43.01	242911
2016-03-22	42.56	43.07	42.20	42.24	193699
2016-03-23	42.14	42.28	41.46	41.74	196014
2016-03-24	41.45	42.25	41.23	42.24	268075
2016-03-28	42.15	42.32	42.00	42.09	85925
2016-03-29	41.90	42.90	41.70	41.86	166505
2016-03-30	42.84	43.13	42.38	42.60	182301
2016-03-31	42.62	42.90	42.15	42.60	216625
2016-04-01	42.26	43.04	42.26	43.00	272463
2016-04-04	43.13	43.58	42.94	42.99	449214
2016-04-05	42.79	43.42	42.57	42.70	359589
2016-04-06	42.75	43.50	42.47	43.04	312735
2016-04-07	42.75	43.12	42.25	42.41	239937
2016-04-08	42.62	42.89	42.31	42.51	183029
2016-04-11	42.63	42.78	42.18	42.40	149328
2016-04-12	42.39	42.80	42.22	42.57	140825
2016-04-13	42.71	43.48	42.58	43.45	202062
2016-04-14	43.58	43.58	42.85	42.89	168094
2016-04-15	42.74	43.53	42.62	43.52	217887
2016-04-18	43.79	44.14	43.42	44.01	228958
2016-04-19	44.19	44.59	43.61	43.98	271035
2016-04-20	43.84	44.25	43.11	43.52	127299
2016-04-21	43.25	43.61	43.07	43.44	333767
2016-04-22	43.60	44.54	43.60	44.19	234258
2016-04-25	44.26	44.26	43.38	43.87	225153
2016-04-26	44.06	44.64	44.05	44.44	367859
2016-04-27	44.50	45.02	44.30	44.95	225135
2016-04-28	44.68	45.02	44.21	44.57	325478
2016-04-29	44.32	44.35	43.36	43.73	367204
2016-05-02	44.11	44.33	43.89	44.05	308488
2016-05-03	43.55	44.41	42.90	43.54	218860
2016-05-04	43.49	44.02	43.04	43.10	210793
2016-05-05	43.30	43.60	42.55	42.81	201312
2016-05-06	42.89	44.03	42.19	43.93	383338
2016-05-09	43.80	44.87	43.42	44.17	526116
2016-05-10	43.66	43.76	38.81	41.93	917729
2016-05-11	41.91	42.33	41.41	41.90	405318
2016-05-12	41.84	42.21	41.43	41.64	593643
2016-05-13	41.69	41.82	41.31	41.55	339815
2016-05-16	41.67	42.06	41.13	41.84	232167
2016-05-17	41.77	41.81	41.11	41.42	273167
2016-05-18	41.37	41.74	40.88	41.53	243011
2016-05-19	41.44	41.78	41.10	41.26	217874
2016-05-20	41.31	41.78	41.16	41.47	153494
2016-05-23	41.63	42.04	41.26	41.47	197686
2016-05-24	41.69	42.03	41.46	41.90	288946
2016-05-25	41.83	41.83	41.09	41.47	386325
2016-05-26	41.40	41.74	41.14	41.54	119198
2016-05-27	41.28	42.05	41.28	41.99	180771
2016-05-31	41.92	42.27	41.64	41.76	191809
2016-06-01	41.76	41.81	41.19	41.70	315219
2016-06-02	41.43	41.73	41.14	41.71	407862
2016-06-03	41.54	41.87	41.15	41.72	121842
2016-06-06	41.47	42.15	41.31	41.77	233558
2016-06-07	41.89	42.16	41.56	41.98	224770
2016-06-08	41.87	42.55	41.65	42.36	226089
2016-06-09	42.26	42.44	41.97	41.99	131446
2016-06-10	41.57	42.39	41.43	41.88	428643
2016-06-13	41.93	42.07	41.27	41.36	276438
2016-06-14	41.16	41.49	41.09	41.32	181805
2016-06-15	41.56	41.92	41.26	41.55	216836
2016-06-16	41.50	41.94	41.35	41.84	234368
2016-06-17	41.94	42.12	41.34	41.42	396409
2016-06-20	41.92	42.05	41.70	41.81	211372
2016-06-21	41.86	41.95	41.02	41.10	140363
2016-06-22	41.09	41.43	40.70	40.73	243955
2016-06-23	40.98	41.67	40.46	40.85	241236
2016-06-24	39.66	39.97	39.12	39.30	376122
2016-06-27	39.04	39.04	38.26	38.38	323424
2016-06-28	38.53	38.84	37.94	38.03	252402
2016-06-29	38.46	39.32	38.38	39.07	213404
2016-06-30	39.14	39.92	39.14	39.92	197996
2016-07-01	39.85	40.45	39.85	40.32	271029
2016-07-05	40.28	40.43	38.94	39.09	412614
2016-07-06	39.02	39.24	38.81	39.13	225057
2016-07-07	39.15	39.82	39.00	39.22	97275
2016-07-08	39.60	40.29	39.34	39.99	233450
2016-07-11	40.03	40.81	40.03	40.38	214089
2016-07-12	40.58	41.82	40.43	41.76	399041
2016-07-13	42.00	42.00	41.49	41.78	324275
2016-07-14	42.12	42.52	41.78	42.34	258954
2016-07-15	42.55	42.55	40.30	41.86	165574
2016-07-18	41.84	42.30	41.52	42.08	141360
2016-07-19	42.10	42.36	41.91	42.10	140940
2016-07-20	42.37	42.81	41.81	42.34	144156
2016-07-21	42.16	42.73	42.04	42.10	197062
2016-07-22	42.13	42.52	41.78	42.13	188429
2016-07-25	42.04	42.07	41.69	41.79	199842
2016-07-26	41.68	42.50	41.68	42.50	200772
2016-07-27	42.39	42.50	41.62	42.05	158612
2016-07-28	42.02	42.30	40.89	42.08	221293
2016-07-29	41.91	42.46	41.58	42.06	207655
2016-08-01	41.97	42.20	41.56	42.03	160078
2016-08-02	42.00	42.10	41.68	41.71	179390
2016-08-03	41.75	41.88	41.27	41.75	174098
2016-08-04	42.11	42.11	41.34	41.66	166907
2016-08-05	42.49	43.97	40.61	43.80	405601
2016-08-08	43.99	44.50	43.64	44.37	386884
2016-08-09	44.07	44.10	43.54	43.75	255174
2016-08-10	43.64	43.74	42.81	42.86	586597
2016-08-11	43.03	43.60	42.81	43.18	174979
2016-08-12	43.15	44.98	42.81	43.37	180363
2016-08-15	43.52	43.95	42.91	42.98	238005
2016-08-16	42.96	42.96	42.06	42.34	243256
2016-08-17	42.36	42.60	41.88	42.57	247431
2016-08-18	42.46	43.09	41.98	42.25	208562
2016-08-19	42.06	42.96	41.92	42.79	594747
2016-08-22	42.29	42.92	42.29	42.61	175663
2016-08-23	42.77	42.97	42.45	42.76	290195
2016-08-24	42.85	43.21	42.63	43.05	283023
2016-08-25	43.07	43.13	42.46	42.50	237325
2016-08-26	42.51	42.80	41.74	41.95	336217
2016-08-29	42.07	42.09	41.39	41.86	426450
2016-08-30	41.83	42.14	41.63	42.08	272363
2016-08-31	41.91	41.91	40.74	41.53	333589
2016-09-01	41.58	41.96	41.37	41.62	144268
2016-09-02	41.71	42.02	41.51	41.63	158739
2016-09-06	41.70	41.77	41.25	41.51	171338
2016-09-07	41.44	41.63	41.20	41.42	166580
2016-09-08	41.42	41.60	41.11	41.57	136130
2016-09-09	41.27	41.37	40.38	40.40	139588
2016-09-12	40.23	40.91	40.19	40.89	164941
2016-09-13	40.54	40.83	39.92	40.24	183305
2016-09-14	40.22	40.42	39.77	39.80	109474
2016-09-15	39.89	41.03	39.55	41.02	247911
2016-09-16	41.10	41.10	39.07	40.30	255432
2016-09-19	40.46	40.57	40.05	40.19	116439
2016-09-20	40.36	40.59	39.89	39.90	87269
2016-09-21	39.89	40.31	39.64	40.31	186757
2016-09-22	40.35	41.05	40.33	41.03	170417
2016-09-23	40.89	40.93	40.39	40.42	212572
2016-09-26	40.23	40.91	39.90	40.35	217086
2016-09-27	40.32	40.49	39.80	40.15	284781
2016-09-28	40.20	40.54	39.69	40.35	292528
2016-09-29	40.33	40.40	39.88	39.93	132556
2016-09-30	40.07	40.66	39.88	40.39	217677
2016-10-03	40.22	40.42	39.97	40.04	177596
2016-10-04	39.99	40.63	39.68	40.11	322245
2016-10-05	40.31	40.98	40.00	40.71	270668
2016-10-06	40.69	41.04	40.50	40.62	226221
2016-10-07	40.58	40.88	40.15	40.47	234129
2016-10-10	40.73	41.18	40.73	40.99	168071
2016-10-11	40.99	41.09	40.52	40.70	156030
2016-10-12	40.68	41.17	40.58	40.60	145086
2016-10-13	40.29	40.66	40.02	40.50	198345
2016-10-14	40.77	40.96	40.55	40.55	139650
2016-10-17	40.50	40.85	40.18	40.79	165851
2016-10-18	41.09	41.50	40.74	40.89	182916
2016-10-19	40.98	41.42	40.73	41.36	177417
2016-10-20	41.28	41.35	40.76	41.27	176680
2016-10-21	41.00	41.40	40.89	41.13	128666
2016-10-24	41.31	42.09	40.93	41.59	179935
2016-10-25	41.54	41.80	41.53	41.77	125200
2016-10-26	41.56	42.67	41.31	42.43	316159
2016-10-27	42.50	42.92	42.18	42.88	141813
2016-10-28	42.83	43.47	42.81	43.06	234248
2016-10-31	43.06	43.82	42.08	43.64	198379
2016-11-01	43.75	43.94	42.32	43.32	482305
2016-11-02	43.42	44.28	43.25	44.15	468436
2016-11-03	46.00	49.18	45.27	47.06	1253018
2016-11-04	47.19	49.03	47.06	48.41	609801
2016-11-07	48.81	49.21	47.88	48.18	647860
2016-11-08	47.95	48.32	47.72	47.90	473139
2016-11-09	47.61	53.00	47.61	52.95	1025729
2016-11-10	53.66	54.75	52.12	52.97	943077
2016-11-11	52.13	54.80	50.44	54.00	747160
2016-11-14	54.73	56.18	54.13	54.97	534192
2016-11-15	54.75	55.86	54.58	55.82	537959
2016-11-16	55.60	57.47	55.60	57.08	514795
2016-11-17	57.10	57.18	56.13	56.46	518693
2016-11-18	56.09	56.82	55.33	56.40	1061358
2016-11-21	56.35	56.82	55.68	56.34	280349
2016-11-22	56.50	56.85	55.99	56.71	404911
2016-11-23	56.40	57.21	56.40	56.85	425753
2016-11-25	57.12	58.35	56.82	58.14	222833
2016-11-28	58.37	58.40	56.95	57.10	300900
2016-11-29	57.16	57.26	56.62	56.92	545615
2016-11-30	56.95	57.58	56.53	57.10	527232
2016-12-01	56.93	57.98	56.54	57.65	306554
2016-12-02	57.42	57.64	56.40	57.04	315585
2016-12-05	57.57	58.53	57.35	57.90	285240
2016-12-06	58.12	59.80	57.61	59.63	394682
2016-12-07	59.35	60.34	59.02	60.07	381780
2016-12-08	60.01	61.32	59.76	60.78	272292
2016-12-09	61.04	61.80	60.05	60.45	352958
2016-12-12	60.21	60.21	58.21	58.70	402605
2016-12-13	59.03	59.66	57.99	58.24	357123
2016-12-14	57.98	58.33	57.42	57.54	344756
2016-12-15	57.73	59.45	57.04	58.68	419202
2016-12-16	58.93	59.15	57.88	58.93	401434
2016-12-19	58.86	59.12	58.35	58.97	149465
2016-12-20	59.44	59.65	58.99	59.50	148384
2016-12-21	59.47	59.93	58.70	58.71	244074
2016-12-22	59.01	59.24	58.38	59.06	170548
2016-12-23	58.92	59.30	58.62	59.23	119929
2016-12-27	59.67	60.46	59.22	60.25	212710
2016-12-28	60.22	60.75	58.66	58.84	133434
2016-12-29	59.07	59.59	58.59	58.91	162428
2016-12-30	58.95	58.96	57.82	58.45	274044
2017-01-03	58.57	58.80	57.59	58.38	212235
2017-01-04	58.57	59.52	58.50	58.66	222664
2017-01-05	58.81	59.13	58.31	58.94	288355
2017-01-06	58.74	59.09	58.38	58.76	319709
2017-01-09	58.48	59.29	58.31	59.11	349762
2017-01-10	59.38	59.90	58.73	59.35	359875
2017-01-11	59.57	60.13	58.91	59.78	180622
2017-01-12	59.50	59.74	58.19	58.91	186019
2017-01-13	58.97	59.65	58.90	58.95	149043
2017-01-17	58.80	59.27	57.56	57.61	239242
2017-01-18	57.78	58.15	57.15	58.08	253594
2017-01-19	58.22	58.85	57.44	57.61	235430
2017-01-20	57.59	58.30	57.34	57.94	201057
2017-01-23	58.00	58.15	56.81	57.17	223171
2017-01-24	57.11	57.82	56.95	57.50	474869
2017-01-25	57.78	58.27	57.59	58.16	275949
2017-01-26	58.16	58.47	57.70	58.15	127883
2017-01-27	57.98	58.21	57.58	57.75	111764
2017-01-30	57.51	58.11	56.88	57.95	233734
2017-01-31	57.59	59.24	57.54	58.98	246184
2017-02-01	59.41	59.62	57.86	58.17	237679
2017-02-02	57.99	58.29	57.25	58.04	286780
2017-02-03	58.29	58.82	58.15	58.74	197425
2017-02-06	58.39	58.69	57.99	58.08	224425
2017-02-07	58.15	58.34	57.23	57.42	134097
2017-02-08	57.07	57.64	56.52	56.87	203937
2017-02-09	57.07	58.50	56.97	57.95	178709
2017-02-10	58.21	58.21	57.17	57.67	144214
2017-02-13	57.99	58.30	57.56	58.02	338814
2017-02-14	57.72	58.22	57.40	57.71	394147
2017-02-15	57.48	58.21	57.48	58.00	136710
2017-02-16	57.87	58.50	56.62	57.53	332124
2017-02-17	67.18	67.18	59.42	61.39	864443
2017-02-21	62.03	63.00	60.33	60.91	516311
2017-02-22	60.71	61.80	60.16	60.98	306581
2017-02-23	60.86	61.05	60.25	60.85	221890
2017-02-24	60.47	61.02	60.07	60.69	188934
2017-02-27	60.68	61.48	60.36	61.27	218847
2017-02-28	61.00	61.56	60.88	61.38	395244
2017-03-01	62.30	63.22	62.30	62.90	400326
2017-03-02	62.90	63.50	62.43	62.99	245003
2017-03-03	62.47	64.67	62.43	64.59	542478
2017-03-06	64.46	65.38	63.80	65.29	536088
2017-03-07	65.20	66.28	65.20	66.00	732046
2017-03-08	66.00	66.32	65.49	65.98	415166
2017-03-09	65.91	66.56	65.85	66.13	624130
2017-03-10	66.26	66.45	65.77	66.32	309329
2017-03-13	66.63	67.85	66.60	67.64	338911
2017-03-14	67.09	67.43	66.31	67.32	201607
2017-03-15	67.48	68.73	66.26	68.47	458084
2017-03-16	68.80	69.34	68.23	69.27	317153
2017-03-17	68.94	69.81	68.84	69.51	565735
2017-03-20	69.67	70.19	68.84	69.94	499268
2017-03-21	70.29	70.32	68.21	68.28	726228
2017-03-22	67.91	68.77	66.34	68.60	190657
2017-03-23	68.56	69.54	68.52	69.09	294387
2017-03-24	69.17	69.37	68.45	68.73	179884
2017-03-27	68.23	69.61	67.76	69.38	180868
2017-03-28	69.48	70.88	69.48	70.22	426520
2017-03-29	70.38	70.92	70.21	70.74	163317
2017-03-30	70.88	71.80	70.64	71.74	357355
2017-03-31	71.65	72.16	71.16	71.61	663048
2017-04-03	71.93	72.31	69.85	70.26	491052
2017-04-04	70.34	70.94	69.74	70.39	332445
2017-04-05	70.72	71.15	69.28	69.34	279386
2017-04-06	69.39	70.72	68.77	70.57	534509
2017-04-07	70.22	71.34	70.12	71.15	275563
2017-04-10	71.00	71.18	69.92	70.27	299755
2017-04-11	70.26	71.15	70.22	71.03	170866
2017-04-12	70.94	71.18	69.54	69.59	222944
2017-04-13	69.39	69.89	69.03	69.33	315495
2017-04-17	69.24	71.10	68.82	71.02	252696
2017-04-18	70.81	71.82	69.94	71.40	379435
2017-04-19	71.80	73.38	71.80	72.90	421763
2017-04-20	73.59	74.26	73.46	73.87	376148
2017-04-21	73.66	74.92	73.38	74.43	311788
2017-04-24	75.61	76.08	74.72	74.98	304424
2017-04-25	75.57	75.68	74.86	74.99	397362
2017-04-26	75.00	76.05	74.84	75.51	466824
2017-04-27	75.75	75.88	74.87	75.35	253724
2017-04-28	75.14	75.95	74.77	75.16	257552
2017-05-01	75.37	75.56	74.59	74.93	304033
2017-05-02	75.05	75.41	74.52	74.87	288896
2017-05-03	74.75	75.40	74.36	74.78	545486
2017-05-04	74.75	74.99	73.78	74.91	357043
2017-05-05	77.04	81.16	76.49	77.94	1025854
2017-05-08	78.17	79.41	77.72	78.62	444212
2017-05-09	78.41	80.61	78.41	79.28	644827
2017-05-10	79.15	79.15	77.92	78.40	350132
2017-05-11	78.21	79.00	77.91	78.78	351555
2017-05-12	78.67	78.67	77.31	77.33	246423
2017-05-15	77.31	78.10	76.80	77.65	210400
2017-05-16	77.92	78.09	77.10	78.06	228550
2017-05-17	77.14	78.18	76.65	76.79	460651
2017-05-18	76.46	77.57	75.17	76.42	307892
2017-05-19	76.59	77.22	76.42	76.52	188297
2017-05-22	76.83	77.39	76.12	77.28	190993
2017-05-23	77.61	77.75	76.56	77.32	150034
2017-05-24	77.39	77.68	76.53	77.26	151263
2017-05-25	77.44	78.76	77.29	77.89	327340
2017-05-26	77.76	78.25	76.29	77.32	203768
2017-05-30	77.22	77.72	76.83	76.88	179751
2017-05-31	77.18	78.45	76.82	78.40	194584
2017-06-01	78.49	80.19	78.02	80.16	244787
2017-06-02	80.19	81.76	80.10	80.60	254633
2017-06-05	80.49	80.80	77.93	78.92	222251
2017-06-06	78.76	79.08	77.77	78.37	226489
2017-06-07	78.51	79.35	78.42	79.30	224806
2017-06-08	79.12	79.32	78.51	79.15	185183
2017-06-09	79.23	80.99	79.11	80.88	331763
2017-06-12	80.72	80.89	78.50	79.07	307200
2017-06-13	79.78	80.29	78.67	80.13	236955
2017-06-14	80.28	80.71	79.34	80.07	180619
2017-06-15	79.55	80.79	79.37	80.59	168297
2017-06-16	79.43	81.45	79.43	81.33	289261
2017-06-19	82.23	83.00	81.03	81.20	172523
2017-06-20	81.21	81.82	80.48	81.11	165865
2017-06-21	81.14	81.59	80.63	80.92	143639
2017-06-22	81.06	81.50	80.09	80.51	174508
2017-06-23	80.58	81.02	79.22	79.56	369193
2017-06-26	79.55	80.00	77.32	78.13	352987
2017-06-27	78.35	79.32	77.30	77.41	259016
2017-06-28	77.48	79.60	77.41	79.05	333821
2017-06-29	79.17	79.53	76.67	77.48	264412
2017-06-30	77.79	78.91	77.65	78.41	239596
2017-07-03	78.30	78.69	77.78	78.08	194223
2017-07-05	77.93	78.96	77.93	78.56	287222
2017-07-06	78.09	78.41	76.57	76.87	221809
2017-07-07	77.16	78.52	76.05	78.37	170853
2017-07-10	78.02	78.07	76.58	76.66	207272
2017-07-11	76.70	78.09	76.47	77.73	158682
2017-07-12	78.01	79.13	77.36	77.94	197350
2017-07-13	77.68	78.14	77.16	78.04	101355
2017-07-14	77.99	78.53	76.93	76.98	157702
2017-07-17	77.04	77.60	76.47	76.90	162623
2017-07-18	76.50	77.28	76.14	76.50	259523
2017-07-19	76.69	77.40	76.69	77.32	225908
2017-07-20	77.49	78.33	77.07	77.85	167791
2017-07-21	78.34	78.35	76.87	76.90	133339
2017-07-24	76.89	77.65	75.88	77.03	143353
2017-07-25	76.98	78.17	76.18	76.59	253386
2017-07-26	76.60	76.98	74.71	74.80	288138
2017-07-27	74.91	74.91	71.44	71.61	465830
2017-07-28	71.26	72.94	71.01	72.76	394360
2017-07-31	72.85	74.18	72.26	73.57	299278
2017-08-01	74.15	75.38	72.63	73.17	362823
2017-08-02	79.36	85.94	77.50	80.01	1338538
2017-08-03	80.00	80.90	78.48	80.83	501140
2017-08-04	81.41	83.67	80.81	81.07	394082
2017-08-07	81.77	82.61	81.24	81.74	223113
2017-08-08	81.80	82.45	80.18	80.42	191481
2017-08-09	80.22	81.00	79.89	80.63	186533
2017-08-10	80.37	81.03	79.19	79.44	182517
2017-08-11	79.51	80.23	78.88	79.43	199600
2017-08-14	79.94	81.54	79.94	81.40	147124
2017-08-15	81.41	81.96	80.19	80.22	154719
2017-08-16	79.92	80.98	77.78	79.15	172946
2017-08-17	79.03	80.18	78.92	79.36	235566
2017-08-18	78.93	80.74	78.90	80.01	410061
2017-08-21	80.40	81.41	79.94	81.17	278647
2017-08-22	81.87	82.84	81.16	82.65	407186
2017-08-23	82.51	82.98	80.52	80.54	211438
2017-08-24	80.54	80.95	78.83	78.87	174315
2017-08-25	79.43	80.49	79.15	79.69	171888
2017-08-28	80.21	80.90	79.79	80.68	281191
2017-08-29	80.35	81.14	79.84	79.89	196634
2017-08-30	80.08	80.84	79.51	80.32	231129
2017-08-31	80.32	82.18	80.32	82.05	230486
2017-09-01	82.01	82.08	80.76	81.67	151101
2017-09-05	81.72	82.29	80.88	81.33	228891
2017-09-06	81.42	81.73	79.84	79.90	250472
2017-09-07	80.31	80.53	79.39	79.91	192902
2017-09-08	79.78	80.69	79.23	79.85	220345
2017-09-11	80.44	81.56	80.44	80.82	201503
2017-09-12	81.12	82.20	81.12	82.12	188100
2017-09-13	82.29	82.63	81.78	81.86	174730
2017-09-14	81.83	82.14	80.98	81.34	282995
2017-09-15	81.54	81.90	80.87	81.83	293156
2017-09-18	82.21	83.61	82.10	83.23	207757
2017-09-19	83.21	83.21	82.26	82.84	157828
2017-09-20	82.83	85.61	82.83	85.51	396707
2017-09-21	85.65	86.15	83.88	84.81	221604
2017-09-22	84.54	85.22	84.50	85.17	265458
2017-09-25	85.31	87.48	85.29	85.97	259138
2017-09-26	86.35	88.03	85.89	87.29	450746
2017-09-27	87.81	90.21	87.77	89.90	408029
2017-09-28	89.68	90.60	88.47	89.05	283194
2017-09-29	89.52	91.12	88.60	90.82	433087
2017-10-02	91.00	92.70	90.60	92.46	297239
2017-10-03	92.73	93.08	89.51	90.00	357381
2017-10-04	90.01	90.83	89.32	90.10	229450
2017-10-05	90.11	90.14	88.97	89.22	199944
2017-10-06	89.00	89.57	88.65	89.49	177024
2017-10-09	89.75	90.10	88.07	88.26	156715
2017-10-10	88.80	88.93	87.60	88.64	168848
2017-10-11	89.59	89.59	87.98	88.30	240384
2017-10-12	88.00	88.69	87.59	87.76	334169
2017-10-13	88.02	88.72	87.68	88.66	275800
2017-10-16	88.67	89.49	88.29	89.27	338764
2017-10-17	89.06	89.06	87.83	87.92	148032
2017-10-18	88.36	89.36	87.81	89.11	291812
2017-10-19	88.33	88.86	87.14	88.86	202383
2017-10-20	89.61	89.99	88.69	88.98	172493
2017-10-23	88.99	89.24	88.54	89.03	140952
2017-10-24	89.51	90.14	88.50	89.62	315838
2017-10-25	89.38	89.60	87.89	88.54	194667
2017-10-26	88.75	89.93	88.32	89.24	331769
2017-10-27	90.00	90.15	88.47	89.39	230613
2017-10-30	89.76	89.90	88.78	89.00	201464
2017-10-31	89.21	89.83	88.81	89.51	285968
2017-11-01	89.96	89.96	83.52	85.69	586175
2017-11-02	94.90	95.51	88.64	88.84	884315
2017-11-03	88.82	89.84	87.11	88.54	372863
2017-11-06	88.39	89.63	88.11	88.91	144748
2017-11-07	89.61	90.54	88.51	89.14	272569
2017-11-08	88.76	90.61	88.02	90.38	440521
2017-11-09	89.57	90.60	88.67	90.49	207003
2017-11-10	90.40	92.01	90.18	91.22	196964
2017-11-13	90.93	91.71	90.00	91.14	176594
2017-11-14	90.93	91.82	90.05	91.13	318607
2017-11-15	90.67	91.43	89.46	90.54	146695
2017-11-16	90.56	92.12	90.22	90.91	222652
2017-11-17	90.47	90.47	89.29	89.71	193178
2017-11-20	89.89	90.06	88.71	90.06	240451
2017-11-21	90.44	91.31	90.37	90.79	154060
2017-11-22	90.91	90.95	89.41	89.77	128173
2017-11-24	89.79	89.79	88.75	89.55	104381
2017-11-27	89.59	90.90	89.59	90.34	257950
2017-11-28	90.72	93.47	90.55	93.30	217669
2017-11-29	93.31	96.15	93.04	95.40	221373
2017-11-30	95.83	96.15	94.11	94.96	402106
2017-12-01	94.43	94.47	89.54	93.08	308217
2017-12-04	94.38	95.01	92.12	92.25	180100
2017-12-05	92.38	93.43	91.95	92.35	180888
2017-12-06	92.12	93.63	92.11	93.60	185993
2017-12-07	93.94	95.13	93.81	93.91	205572
2017-12-08	94.32	94.70	93.73	93.95	113773
2017-12-11	94.08	94.08	91.99	92.14	162257
2017-12-12	92.22	92.48	90.22	90.40	173259
2017-12-13	90.38	91.30	90.38	90.80	231755
2017-12-14	90.83	91.62	89.02	89.12	182693
2017-12-15	89.12	92.67	88.44	92.13	385913
2017-12-18	92.41	93.71	92.22	93.08	194063
2017-12-19	93.13	94.17	92.34	93.20	188733
2017-12-20	93.55	93.55	92.54	92.60	149007
2017-12-21	92.69	93.04	91.09	92.10	131929
2017-12-22	92.27	92.39	91.55	91.63	91810
2017-12-26	91.46	91.52	90.66	90.99	114573
2017-12-27	91.00	91.25	90.70	91.08	104197
2017-12-28	91.47	92.99	89.43	90.42	172019
2017-12-29	90.47	90.57	89.10	89.53	151539
2018-01-02	89.90	89.90	88.61	89.34	248242
2018-01-03	89.35	90.50	88.97	90.01	207105
2018-01-04	90.27	90.53	88.55	88.80	170336
2018-01-05	88.95	89.51	88.05	88.84	166207
2018-01-08	88.52	91.07	88.47	90.80	197169
2018-01-09	91.15	91.72	90.06	91.65	271349
2018-01-10	91.37	92.02	90.80	91.90	194389
2018-01-11	92.20	92.71	91.26	92.58	175514
2018-01-12	92.80	92.87	91.90	92.68	157948
2018-01-16	93.15	94.23	92.71	93.14	166948
2018-01-17	93.46	93.93	92.95	93.49	215374
2018-01-18	93.57	93.65	92.61	92.96	197988
2018-01-19	92.73	93.93	92.73	93.63	151302
2018-01-22	93.39	94.21	92.65	94.11	167495
2018-01-23	93.89	94.85	93.00	94.74	121027
2018-01-24	94.86	95.49	93.38	93.49	188719
2018-01-25	93.71	94.66	91.63	92.00	462763
2018-01-26	92.11	92.73	91.08	92.21	325656
2018-01-29	91.87	92.59	90.75	91.76	180569
2018-01-30	90.99	93.11	90.99	92.47	172961
2018-01-31	92.72	93.08	91.31	92.99	189995
2018-02-01	92.52	92.96	90.89	92.25	184721
2018-02-02	92.02	92.07	90.34	90.90	157402
2018-02-05	90.20	90.93	88.52	88.75	336276
2018-02-06	87.10	89.43	85.14	89.14	326484
2018-02-07	89.13	89.83	88.41	89.60	185967
2018-02-08	89.62	90.29	87.20	87.20	244617
2018-02-09	87.85	89.46	86.62	89.10	214188
2018-02-12	89.26	90.85	87.94	89.23	362569
2018-02-13	88.73	90.68	88.30	90.20	254778
2018-02-14	89.61	92.46	89.05	91.87	211681
2018-02-15	92.23	93.55	90.93	92.99	142476
2018-02-16	92.59	94.56	92.59	93.42	142836
2018-02-20	93.09	93.67	91.27	91.52	144965
2018-02-21	91.83	93.06	90.96	91.92	186798
2018-02-22	96.91	102.77	95.03	99.72	513770
2018-02-23	100.26	101.86	100.01	101.79	302536
2018-02-26	102.78	103.43	100.41	101.20	290359
2018-02-27	101.36	101.36	99.12	99.21	188777
2018-02-28	99.45	100.67	98.12	98.15	297044
2018-03-01	97.84	97.84	94.74	96.90	413724
2018-03-02	96.48	98.80	95.47	97.45	330052
2018-03-05	97.15	98.81	96.37	98.18	361153
2018-03-06	98.75	101.72	97.89	101.66	418437
2018-03-07	101.28	104.88	101.01	104.43	354911
2018-03-08	104.00	106.25	103.13	105.55	399156
2018-03-09	106.66	107.51	105.01	107.45	470256
2018-03-12	107.33	108.54	106.62	107.96	464931
2018-03-13	108.19	109.82	106.74	106.94	348230
2018-03-14	107.38	108.41	105.24	106.29	335103
2018-03-15	106.11	107.10	104.95	105.73	296606
2018-03-16	105.50	106.63	105.24	105.33	335976
2018-03-19	105.23	106.86	104.78	105.73	221099
2018-03-20	105.73	107.79	105.73	106.53	221409
2018-03-21	106.71	106.71	105.20	105.53	148772
2018-03-22	104.05	106.44	102.44	104.38	224649
2018-03-23	104.27	105.49	103.27	103.32	299845
2018-03-26	104.35	106.41	104.03	106.33	230996
2018-03-27	106.61	106.63	104.79	106.00	416674
2018-03-28	106.01	106.01	104.24	104.66	237750
2018-03-29	104.85	105.42	103.74	104.92	337107
2018-04-02	104.87	105.46	103.29	103.97	190043
2018-04-03	104.65	104.88	103.38	104.43	310285
2018-04-04	103.04	106.00	102.18	104.93	181366
2018-04-05	105.42	106.58	104.26	106.29	175898
2018-04-06	105.83	107.71	105.82	106.67	266925
2018-04-09	107.49	108.45	107.00	107.61	375095
2018-04-10	108.60	109.08	105.96	107.11	349846
2018-04-11	107.09	108.13	107.01	107.46	266808
2018-04-12	108.06	109.78	107.70	109.05	304394
2018-04-13	109.53	110.16	108.83	109.50	384251
2018-04-16	110.42	111.34	109.94	109.96	178911
2018-04-17	110.56	110.87	109.35	110.62	241523
2018-04-18	111.22	111.41	110.28	110.44	318348
2018-04-19	110.44	111.10	109.88	109.93	151194
2018-04-20	109.47	110.22	109.00	109.42	203140
2018-04-23	109.90	110.15	108.95	109.36	132193
2018-04-24	109.00	109.70	106.32	106.86	285537
2018-04-25	107.42	109.22	105.42	105.45	278285
2018-04-26	105.86	106.52	105.10	105.24	200926
2018-04-27	105.31	106.00	104.15	104.28	214250
2018-04-30	104.91	106.69	103.93	103.99	206521
2018-05-01	103.54	104.18	100.56	101.92	440017
2018-05-02	102.17	103.61	101.45	102.78	420593
2018-05-03	104.00	109.73	103.03	108.98	573580
2018-05-04	108.98	108.98	104.38	105.40	489753
2018-05-07	105.96	107.63	105.01	107.38	389620
2018-05-08	106.33	108.29	106.33	107.27	263310
2018-05-09	107.35	107.89	107.00	107.24	242440
2018-05-10	107.14	110.00	107.14	108.79	186930
2018-05-11	108.50	109.37	107.90	108.19	149426
2018-05-14	108.75	109.51	107.04	107.26	172635
2018-05-15	106.84	108.01	106.58	107.95	255681
2018-05-16	107.72	110.42	107.70	109.25	284761
2018-05-17	109.18	110.24	108.81	110.12	252689
2018-05-18	110.96	111.22	109.68	110.12	211837
2018-05-21	110.55	111.35	109.98	111.00	152047
2018-05-22	111.29	111.29	109.46	109.50	167608
2018-05-23	109.06	110.91	109.06	109.75	233107
2018-05-24	109.62	110.64	109.50	110.05	247389
2018-05-25	110.10	110.77	109.57	110.08	171082
2018-05-29	109.52	111.28	109.50	110.00	233910
2018-05-30	110.51	112.94	110.13	110.29	452851
2018-05-31	108.48	112.77	108.48	111.10	379929
2018-06-01	111.62	112.63	110.52	112.06	441714
2018-06-04	112.43	112.98	111.79	112.39	273307
2018-06-05	112.80	113.48	112.24	113.34	235271
2018-06-06	113.22	114.63	112.56	114.45	200795
2018-06-07	114.26	115.33	113.39	114.00	207932
2018-06-08	114.19	116.25	113.58	113.67	284017
2018-06-11	114.34	114.68	113.41	113.46	175844
2018-06-12	113.47	114.36	112.84	113.16	299128
2018-06-13	113.43	113.99	111.42	112.96	430644
2018-06-14	112.94	114.50	110.96	114.35	247084
2018-06-15	114.12	115.11	113.30	114.88	315642
2018-06-18	114.56	116.50	114.17	116.42	307956
2018-06-19	115.81	116.16	114.38	115.70	283246
2018-06-20	115.84	116.71	115.54	115.70	325039
2018-06-21	116.07	117.12	114.68	116.11	382261
2018-06-22	116.67	116.80	112.44	112.56	5470063
2018-06-25	112.30	113.54	110.91	111.92	503987
2018-06-26	111.93	114.87	110.76	113.38	624912
2018-06-27	114.24	114.24	111.62	112.56	731552
2018-06-28	112.67	112.80	110.13	111.94	334549
2018-06-29	111.90	113.59	111.01	111.61	404534
2018-07-02	111.50	115.44	110.83	115.35	512495
2018-07-03	116.31	119.24	113.23	114.79	354696
2018-07-05	115.29	115.29	113.91	115.16	445502
2018-07-06	114.95	115.93	114.02	115.53	564757
2018-07-09	116.03	117.31	115.35	116.22	841375
2018-07-10	116.04	117.34	115.64	117.22	1275668
2018-07-11	116.22	118.21	115.77	116.92	516963
2018-07-12	117.51	118.78	116.60	118.75	391207
2018-07-13	118.57	119.20	118.17	119.19	356100
2018-07-16	119.20	119.95	118.33	118.72	410490
2018-07-17	118.26	119.17	118.22	118.74	366537
2018-07-18	118.49	119.31	118.03	119.19	533615
2018-07-19	119.20	119.82	118.42	119.00	480871
2018-07-20	119.25	119.72	117.29	119.18	284134
2018-07-23	119.18	119.49	117.98	119.13	345221
2018-07-24	119.68	120.18	117.11	117.55	242613
2018-07-25	117.07	119.62	116.75	119.36	351224
2018-07-26	118.99	120.84	117.82	120.66	319308
2018-07-27	120.62	122.19	116.94	116.96	280549
2018-07-30	117.17	117.66	114.78	115.58	484441
2018-07-31	115.62	117.27	115.29	116.53	349166
2018-08-01	116.35	119.11	116.00	118.62	402069
2018-08-02	118.10	118.91	116.58	118.86	338654
2018-08-03	118.82	118.95	116.74	117.41	245959
2018-08-06	117.74	118.12	117.04	117.71	318219
2018-08-07	118.21	118.98	117.92	118.14	285284
2018-08-08	118.25	119.81	117.22	118.31	1050706
2018-08-09	120.00	120.00	113.29	114.41	1175202
2018-08-10	114.51	117.13	113.82	116.04	443132
2018-08-13	115.76	117.00	114.96	114.96	551989
2018-08-14	115.15	117.52	115.04	117.11	490710
2018-08-15	117.15	119.92	116.68	119.75	469319
2018-08-16	120.25	121.89	119.63	121.32	478798
2018-08-17	121.05	121.29	117.74	120.78	408156
2018-08-20	121.16	121.91	119.05	121.06	429013
2018-08-21	121.21	122.21	120.92	121.98	429309
2018-08-22	121.51	123.30	120.97	121.96	228165
2018-08-23	121.65	122.31	119.92	120.02	246107
2018-08-24	120.44	120.91	119.31	119.97	268773
2018-08-27	120.43	120.95	119.68	120.08	240054
2018-08-28	120.48	120.83	118.92	120.11	229146
2018-08-29	119.82	120.24	119.06	119.41	449720
2018-08-30	119.17	119.36	117.87	118.45	217552
2018-08-31	118.12	119.81	118.12	119.14	190632
2018-09-04	119.15	120.05	118.59	119.49	185898
2018-09-05	119.52	119.52	117.51	117.91	557747
2018-09-06	118.17	118.54	116.50	117.34	358803
2018-09-07	116.74	118.20	116.02	117.23	216641
2018-09-10	117.06	117.83	116.71	117.05	269973
2018-09-11	116.53	118.00	116.00	116.29	420492
2018-09-12	115.80	116.13	112.73	113.34	270824
2018-09-13	113.54	113.76	110.68	110.82	413455
2018-09-14	112.00	112.23	110.90	111.08	375166
2018-09-17	110.90	110.93	109.38	109.61	290085
2018-09-18	109.62	110.26	108.51	108.95	364322
2018-09-19	108.92	109.36	107.79	108.92	399971
2018-09-20	109.16	110.70	109.16	110.58	370051
2018-09-21	110.56	110.86	109.74	110.61	445325
2018-09-24	109.89	111.45	109.53	110.56	351521
2018-09-25	110.40	111.50	109.85	111.45	310528
2018-09-26	111.05	111.47	110.47	111.09	412678
2018-09-27	111.01	111.23	110.43	110.85	313923
2018-09-28	110.98	113.55	110.40	112.80	308723
2018-10-01	112.80	113.37	111.88	113.33	498882
2018-10-02	113.42	114.10	112.57	113.60	889286
2018-10-03	113.74	116.12	113.52	115.30	616238
2018-10-04	115.18	115.63	112.88	113.50	815497
2018-10-05	113.88	114.41	112.39	113.70	479507
2018-10-08	113.81	114.77	113.00	114.48	314365
2018-10-09	114.32	117.04	114.32	115.52	573488
2018-10-10	115.14	115.75	114.03	115.26	618674
2018-10-11	114.60	115.13	112.78	113.60	635744
2018-10-12	115.06	116.03	113.60	114.81	340777
2018-10-15	115.04	116.43	114.20	115.69	312434
2018-10-16	116.25	120.00	115.67	119.91	226592
2018-10-17	119.80	120.82	119.55	120.41	265538
2018-10-18	120.74	121.07	119.71	120.50	280361
2018-10-19	121.17	121.71	120.44	121.05	262211
2018-10-22	121.55	123.86	121.55	122.25	286306
2018-10-23	121.47	122.50	119.64	120.20	503697
2018-10-24	120.34	122.07	117.60	117.71	451745
2018-10-25	118.01	120.93	117.85	120.22	534472
2018-10-26	119.08	121.08	118.57	120.40	239183
2018-10-29	121.65	123.50	120.30	121.07	250455
2018-10-30	121.10	123.14	120.68	122.95	316101
2018-10-31	124.22	126.04	123.86	124.70	267312
2018-11-01	125.44	127.07	125.44	125.95	279028
2018-11-02	126.06	127.69	125.30	126.09	305275
2018-11-05	126.83	126.83	123.54	125.37	325241
2018-11-06	125.42	126.83	125.42	126.62	240522
2018-11-07	127.19	130.10	126.47	129.67	218325
2018-11-08	129.50	129.81	127.97	129.35	615091
2018-11-09	125.00	128.48	113.00	128.47	1721042
2018-11-12	127.66	128.44	125.44	127.03	1133619
2018-11-13	127.78	127.99	124.52	126.00	862525
2018-11-14	126.28	126.65	123.02	124.84	519849
2018-11-15	124.06	124.77	122.00	123.83	326452
2018-11-16	123.06	125.13	122.88	124.88	270381
2018-11-19	124.90	124.90	121.98	123.16	293481
2018-11-20	121.57	123.87	120.88	123.26	281489
2018-11-21	123.81	125.39	122.34	122.50	373999
2018-11-23	121.98	122.34	120.28	120.58	100191
2018-11-26	121.56	122.64	120.01	122.07	367534
2018-11-27	121.78	122.66	119.89	120.10	325583
2018-11-28	120.22	120.91	118.47	120.25	235938
2018-11-29	120.27	123.17	119.23	121.61	425676
2018-11-30	121.62	122.98	121.62	122.36	195532
2018-12-03	123.42	123.99	121.12	123.04	186316
2018-12-04	122.83	123.48	120.10	121.25	251213
2018-12-06	119.99	120.88	117.28	118.95	348189
2018-12-07	118.29	119.01	113.78	114.13	472181
2018-12-10	113.75	115.56	110.49	111.40	397738
2018-12-11	112.46	112.78	109.68	110.03	460665
2018-12-12	111.15	112.26	110.80	111.11	171645
2018-12-13	111.51	111.64	108.28	108.30	311011
2018-12-14	107.76	110.36	106.12	106.43	366116
2018-12-17	105.93	108.43	103.88	105.40	664175
2018-12-18	105.85	106.39	102.16	102.93	422331
2018-12-19	102.47	105.21	100.70	100.83	371413
2018-12-20	100.27	101.95	98.04	98.47	357271
2018-12-21	97.53	98.38	94.67	94.98	352413
2018-12-24	94.03	94.78	91.57	91.57	230142
2018-12-26	92.04	94.66	91.30	94.66	322172
2018-12-27	93.78	94.90	92.89	94.87	249189
2018-12-28	95.65	96.08	93.81	94.97	431524
2018-12-31	95.35	96.37	94.24	96.14	228100
2019-01-02	95.23	95.24	93.20	93.46	565441
2019-01-03	92.95	95.00	91.54	93.68	558618
2019-01-04	94.70	96.65	94.56	95.25	456116
2019-01-07	95.74	96.35	93.95	94.11	460744
2019-01-08	94.69	95.34	93.16	93.99	343953
2019-01-09	94.56	95.56	92.58	94.00	521119
2019-01-10	93.72	95.09	93.36	94.91	407054
2019-01-11	94.58	95.68	92.68	93.66	343716
2019-01-14	92.96	94.33	91.89	92.08	291870
2019-01-15	92.09	93.38	91.43	92.37	329134
2019-01-16	92.42	93.14	91.64	91.72	354570
2019-01-17	91.16	92.41	90.67	90.83	321726
2019-01-18	91.77	93.73	91.00	93.50	468418
2019-01-22	93.24	94.30	92.31	93.96	467156
2019-01-23	94.13	95.42	92.16	92.47	216534
2019-01-24	92.53	94.46	92.27	93.06	230432
2019-01-25	93.64	94.48	93.37	93.89	331960
2019-01-28	93.44	93.65	92.52	93.31	260730
2019-01-29	93.44	94.49	92.44	92.58	282322
2019-01-30	93.06	93.28	91.67	92.30	544650
2019-01-31	92.53	93.89	92.17	92.94	405351
2019-02-01	93.00	93.95	92.00	93.00	310349
2019-02-04	92.60	93.69	92.25	93.15	291046
2019-02-05	93.25	93.49	92.01	93.01	405274
2019-02-06	93.20	93.37	91.52	92.64	268442
2019-02-07	92.28	92.62	91.42	92.44	310860
2019-02-08	92.22	93.32	91.09	92.36	387028
2019-02-11	92.37	94.44	91.84	94.11	350862
2019-02-12	94.78	94.92	92.93	93.45	339182
2019-02-13	93.95	94.91	92.62	94.88	352622
2019-02-14	94.60	94.94	93.53	94.76	260253
2019-02-15	95.12	96.47	94.59	96.29	336211
2019-02-19	95.95	97.39	95.17	96.92	426498
2019-02-20	97.22	97.23	96.02	97.16	346571
2019-02-21	110.94	119.90	103.83	117.95	1518636
2019-02-22	117.67	117.67	113.36	117.37	794400
2019-02-25	117.46	118.78	115.59	116.09	595603
2019-02-26	116.09	116.47	113.48	113.57	413835
2019-02-27	113.40	114.56	112.09	114.27	315367
2019-02-28	113.83	115.69	113.51	115.68	440199
2019-03-01	116.00	119.05	115.16	118.83	468007
2019-03-04	118.93	119.20	116.72	118.80	996323
2019-03-05	118.21	118.81	116.31	118.12	382255
2019-03-06	117.68	117.89	114.90	116.70	262139
2019-03-07	116.24	116.26	114.32	115.53	252945
2019-03-08	114.80	115.55	111.23	114.23	231738
2019-03-11	114.58	116.17	113.50	115.58	188886
2019-03-12	115.49	115.93	112.83	115.05	280332
2019-03-13	115.22	115.91	114.10	114.76	353365
2019-03-14	114.77	115.58	113.43	114.03	163555
2019-03-15	114.42	115.03	113.86	114.54	213386
2019-03-18	114.69	115.41	113.38	115.15	229545
2019-03-19	115.52	115.58	114.41	114.55	172628
2019-03-20	114.43	114.71	112.39	112.76	126414
2019-03-21	112.16	115.29	112.16	115.22	238076
2019-03-22	114.60	115.42	113.47	113.90	447011
2019-03-25	113.59	113.71	111.84	111.98	264114
2019-03-26	112.34	114.43	112.11	113.60	310970
2019-03-27	113.54	114.28	112.00	112.72	195252
2019-03-28	113.19	114.03	112.37	112.78	467602
2019-03-29	113.37	114.67	112.76	114.51	296868
2019-04-01	115.14	115.32	113.73	115.11	204592
2019-04-02	115.11	117.99	114.81	117.47	327741
2019-04-03	117.97	119.93	117.70	118.57	217649
2019-04-04	118.58	119.50	117.71	118.32	340859
2019-04-05	118.63	119.31	117.82	118.29	263848
2019-04-08	118.10	119.09	117.10	118.59	201565
2019-04-09	118.32	118.95	117.41	117.74	157996
2019-04-10	117.85	118.61	117.18	118.10	157744
2019-04-11	118.11	118.72	117.57	118.03	234183
2019-04-12	118.34	119.80	116.94	117.73	209663
2019-04-15	117.80	118.68	116.12	118.47	212182
2019-04-16	118.40	119.88	118.40	119.68	196269
2019-04-17	120.66	121.31	119.20	120.63	261886
2019-04-18	120.51	121.66	118.10	118.77	211197
2019-04-22	118.07	118.51	116.41	116.89	123953
2019-04-23	116.89	119.66	116.54	119.50	170747
2019-04-24	119.37	119.43	118.25	118.67	239264
2019-04-25	118.83	121.23	118.32	120.31	240912
2019-04-26	120.78	123.09	120.07	122.42	322856
2019-04-29	122.48	122.69	121.15	121.59	195334
2019-04-30	121.55	121.56	115.85	115.89	429290
2019-05-01	116.46	121.39	116.46	119.58	372072
2019-05-02	119.56	120.21	117.40	118.34	232013
2019-05-03	118.72	120.16	116.75	118.12	260318
2019-05-06	116.78	120.27	116.13	119.94	241213
2019-05-07	119.37	120.14	117.99	119.73	496272
2019-05-08	119.01	119.01	109.57	114.96	1557458
2019-05-09	114.72	118.07	112.54	117.00	279289
2019-05-10	116.47	118.07	116.04	117.74	346816
2019-05-13	116.55	118.45	114.81	115.56	359226
2019-05-14	115.79	115.87	114.24	114.29	424081
2019-05-15	113.22	115.00	113.22	114.85	191686
2019-05-16	114.90	116.15	114.59	115.21	161038
2019-05-17	114.98	115.12	113.92	114.11	202644
2019-05-20	114.00	114.67	112.95	114.32	245142
2019-05-21	114.76	115.74	114.33	115.16	226914
2019-05-22	115.08	116.08	114.48	115.97	310170
2019-05-23	115.48	117.33	114.75	117.30	289319
2019-05-24	117.46	118.82	117.01	118.21	333590
2019-05-28	118.44	119.83	118.16	119.33	408934
2019-05-29	119.12	119.12	117.64	118.56	268174
2019-05-30	118.76	119.50	118.19	119.29	185588
2019-05-31	117.99	120.00	116.85	119.86	212902
2019-06-03	119.71	122.08	118.75	122.02	422975
2019-06-04	122.76	125.07	121.74	125.05	212708
2019-06-05	125.24	129.48	124.00	128.95	369091
2019-06-06	128.80	129.58	128.26	128.46	467505
2019-06-07	128.98	129.53	125.58	126.18	778945
2019-06-10	125.80	126.99	125.28	125.94	369495
2019-06-11	126.50	126.75	122.65	123.80	495919
2019-06-12	123.69	124.83	123.60	123.76	267842
2019-06-13	124.28	124.57	122.88	123.09	282662
2019-06-14	122.74	123.67	121.92	123.37	253665
2019-06-17	124.18	124.65	122.61	123.70	256137
2019-06-18	124.10	124.63	122.88	123.02	215562
2019-06-19	122.80	122.98	121.67	122.78	336348
2019-06-20	123.29	123.80	120.43	122.23	287749
2019-06-21	121.49	122.21	119.75	120.24	331604
2019-06-24	120.41	120.62	118.70	118.78	196463
2019-06-25	118.97	119.01	116.39	118.16	302121
2019-06-26	118.57	119.33	115.05	116.38	285052
2019-06-27	116.73	117.81	115.92	116.89	342470
2019-06-28	117.43	119.16	116.80	117.02	1321558
2019-07-01	118.06	119.44	116.85	118.07	196364
2019-07-02	117.93	118.58	117.00	117.65	198469
2019-07-03	117.90	118.63	117.53	118.49	79492
2019-07-05	117.59	118.25	117.00	118.10	114896
2019-07-08	117.93	117.93	115.85	116.50	219250
2019-07-09	116.09	116.76	116.00	116.56	226330
2019-07-10	116.78	117.66	116.14	116.46	221209
2019-07-11	116.67	117.78	116.59	117.57	198896
2019-07-12	117.92	119.71	117.45	119.16	193665
2019-07-15	118.95	120.52	118.56	120.16	129708
2019-07-16	119.79	122.40	119.79	121.75	205738
2019-07-17	122.01	124.72	121.70	124.04	329219
2019-07-18	124.09	125.09	123.75	125.00	196566
2019-07-19	125.10	127.83	124.50	126.47	343474
2019-07-22	126.84	128.50	126.40	126.60	286818
2019-07-23	127.14	128.02	126.51	126.83	281334
2019-07-24	126.83	128.08	126.48	127.89	121525
2019-07-25	127.58	128.01	126.69	126.98	130572
2019-07-26	127.32	128.12	126.56	126.95	192742
2019-07-29	126.96	127.99	126.54	127.37	323627
2019-07-30	127.14	128.65	127.04	128.50	128634
2019-07-31	127.73	127.90	108.00	108.77	2043042
2019-08-01	111.74	117.03	110.01	115.11	1055983
2019-08-02	114.84	116.47	114.52	115.03	238184
2019-08-05	114.20	116.29	112.45	115.98	556736
2019-08-06	116.79	120.31	115.74	120.08	331392
2019-08-07	124.09	125.00	117.24	122.54	572656
2019-08-08	123.28	125.00	122.80	124.88	499171
2019-08-09	124.18	128.97	124.18	125.88	303383
2019-08-12	125.09	126.21	123.88	124.34	128181
2019-08-13	124.00	126.86	123.56	125.96	206349
2019-08-14	124.53	126.75	124.04	125.38	246504
2019-08-15	125.83	128.80	124.69	127.45	278710
2019-08-16	127.81	128.63	127.08	127.66	144270
2019-08-19	128.50	129.71	127.62	128.52	267869
2019-08-20	128.27	128.60	127.38	128.24	182993
2019-08-21	129.13	129.98	127.57	129.50	154844
2019-08-22	129.32	131.44	129.21	131.28	232703
2019-08-23	131.52	132.12	125.48	125.75	247227
2019-08-26	129.85	129.85	125.57	126.01	366750
2019-08-27	126.40	127.19	124.73	126.94	312451
2019-08-28	126.35	132.72	125.90	128.22	221282
2019-08-29	128.89	130.07	127.36	127.89	269671
2019-08-30	127.88	129.55	124.34	125.60	187701
2019-09-03	125.13	126.02	120.80	122.89	279745
2019-09-04	123.18	123.48	115.00	116.70	648238
2019-09-05	115.59	117.86	115.58	115.86	328065
2019-09-06	115.53	115.53	110.50	111.20	719697
2019-09-09	109.98	114.58	104.20	114.47	2544516
2019-09-10	113.40	113.99	105.55	109.62	747296
2019-09-11	109.57	111.09	109.29	110.16	277332
2019-09-12	110.66	110.66	108.33	110.07	270274
2019-09-13	110.13	111.73	108.47	110.23	242864
2019-09-16	109.58	111.51	109.17	109.23	202397
2019-09-17	109.31	111.67	108.10	111.62	348342
2019-09-18	111.33	112.27	110.76	111.78	285620
2019-09-19	111.98	112.55	111.74	112.02	259956
2019-09-20	112.42	112.42	110.58	111.30	557821
2019-09-23	110.86	113.07	110.06	112.54	285083
2019-09-24	112.96	115.21	112.36	114.23	332336
2019-09-25	114.08	114.08	104.65	104.99	776266
2019-09-26	105.00	105.00	99.94	100.00	1027942
2019-09-27	101.14	101.79	98.93	99.36	455546
2019-09-30	99.63	99.77	97.77	98.20	875352
2019-10-01	98.90	101.08	98.32	99.22	401462
2019-10-02	98.99	100.89	98.14	99.88	313951
2019-10-03	99.25	101.06	97.58	100.63	281270
2019-10-04	101.13	101.94	100.11	100.57	183408
2019-10-07	100.34	101.43	99.33	99.78	167422
2019-10-08	99.42	99.56	96.24	96.91	382364
2019-10-09	97.49	98.78	97.00	98.19	209828
2019-10-10	97.79	98.94	97.41	97.69	165443
2019-10-11	97.82	99.92	97.65	99.30	251464
2019-10-14	99.47	99.47	97.92	98.30	115735
2019-10-15	98.14	98.71	94.93	97.38	372866
2019-10-16	97.61	98.23	96.18	96.99	250160
2019-10-17	97.38	97.71	96.71	96.75	274173
2019-10-18	96.54	96.74	93.69	94.03	406609
2019-10-21	94.12	95.25	93.39	94.32	305756
2019-10-22	94.50	94.70	91.94	92.45	480250
2019-10-23	92.22	96.70	91.86	92.50	346324
2019-10-24	92.62	94.95	92.38	93.29	407256
2019-10-25	93.54	94.11	92.25	93.08	266468
2019-10-28	93.38	95.46	92.79	92.83	476404
2019-10-29	92.44	95.48	92.25	93.05	267750
2019-10-30	92.78	92.84	91.01	92.43	206394
2019-10-31	92.50	93.66	91.60	91.96	466264
2019-11-01	92.37	93.37	91.46	91.62	247215
2019-11-04	91.85	93.22	91.11	92.04	334249
2019-11-05	92.15	93.09	91.46	91.81	289569
2019-11-06	91.57	93.75	91.41	91.88	428487
2019-11-07	87.41	92.21	76.48	88.08	2300094
2019-11-08	88.59	89.45	84.32	84.89	1074553
2019-11-11	85.39	89.03	85.26	88.08	1142593
2019-11-12	87.72	89.11	87.50	88.71	490576
2019-11-13	88.90	88.90	85.82	87.88	515218
2019-11-14	87.63	87.75	85.39	87.21	637263
2019-11-15	87.63	88.02	85.80	86.06	550490
2019-11-18	85.88	88.53	85.44	87.81	542521
2019-11-19	87.81	89.67	87.69	88.01	559876
2019-11-20	88.03	88.04	85.58	86.27	864434
2019-11-21	86.06	86.60	84.33	84.42	404379
2019-11-22	84.44	85.05	83.84	84.46	748890
2019-11-25	84.60	85.57	84.14	84.86	420856
2019-11-26	84.41	86.10	84.36	84.70	579763
2019-11-27	85.31	86.18	84.91	85.69	209718
2019-11-29	85.73	86.02	84.74	85.19	197193
2019-12-02	84.91	86.70	84.46	85.68	370444
2019-12-03	85.18	86.44	84.85	86.13	430801
2019-12-04	86.01	87.78	85.74	87.63	427486
2019-12-05	87.50	88.29	86.80	87.06	515259
2019-12-06	88.84	88.91	87.35	88.62	370191
2019-12-09	88.26	89.33	88.10	89.08	369344
2019-12-10	88.69	89.73	87.54	88.98	710455
2019-12-11	88.70	88.97	87.73	88.32	336999
2019-12-12	88.51	90.40	88.09	90.19	383917
2019-12-13	89.98	90.58	88.68	89.21	256778
2019-12-16	93.78	95.65	92.22	94.99	2239994
2019-12-17	94.73	95.79	93.12	95.06	1101110
2019-12-18	95.47	97.61	94.89	96.96	1433599
2019-12-19	96.66	98.68	96.65	97.68	1210813
2019-12-20	97.49	98.69	96.02	97.56	8109081
2019-12-23	97.99	98.52	96.41	97.26	618983
2019-12-24	97.09	97.81	96.64	97.13	250515
2019-12-26	97.00	98.25	96.50	97.99	393125
2019-12-27	98.00	98.17	96.78	96.95	319707
2019-12-30	97.29	97.29	95.38	96.55	460032
2019-12-31	96.79	97.02	95.31	95.79	888987
2020-01-02	96.76	96.76	94.85	96.36	1157667
2020-01-03	95.79	98.14	95.47	97.13	558667
2020-01-06	96.40	97.83	95.50	97.61	466267
2020-01-07	97.41	98.69	96.97	97.38	412185
2020-01-08	97.46	98.42	96.09	96.34	344669
2020-01-09	96.84	96.84	95.15	95.33	395980
2020-01-10	95.67	95.86	93.61	93.76	488642
2020-01-13	94.04	94.60	93.35	93.93	364187
2020-01-14	94.00	94.39	92.90	93.93	437128
2020-01-15	94.21	95.76	94.16	95.35	465337
2020-01-16	95.83	97.35	95.44	96.17	352742
2020-01-17	96.31	97.76	95.03	97.51	535446
2020-01-21	97.09	97.97	96.62	96.81	605098
2020-01-22	97.32	97.99	95.10	95.43	660550
2020-01-23	94.81	94.99	93.34	93.56	428458
2020-01-24	93.78	94.11	91.56	91.99	330582
2020-01-27	90.89	93.88	89.08	91.50	640771
2020-01-28	91.30	92.52	82.36	84.07	4189309
2020-01-29	83.95	85.26	81.82	84.53	2149113
2020-01-30	83.57	84.75	80.17	80.90	1205207
2020-01-31	79.97	80.38	77.81	78.28	988528
2020-02-03	79.27	80.86	78.46	78.76	719099
2020-02-04	79.50	80.67	76.73	76.97	861984
2020-02-05	77.52	83.07	77.34	82.53	1848456
2020-02-06	82.67	83.90	80.95	81.27	779295
2020-02-07	81.27	82.11	80.48	80.62	342958
2020-02-10	80.35	81.28	79.75	80.69	473530
2020-02-11	80.60	80.87	79.78	80.59	350710
2020-02-12	81.15	84.75	80.88	84.17	686898
2020-02-13	83.50	84.88	83.46	84.42	632058
2020-02-14	84.57	87.72	83.86	87.49	1007435
2020-02-18	87.18	88.40	84.91	85.91	749415
2020-02-19	86.62	87.31	83.48	86.93	925926
2020-02-20	82.58	87.04	81.27	82.23	1201603
2020-02-21	82.31	85.25	82.31	83.88	1019325
2020-02-24	81.61	82.92	80.49	80.57	631171
2020-02-25	82.71	82.71	80.69	81.68	955463
2020-02-26	82.51	83.31	80.05	81.00	658011
2020-02-27	79.01	82.57	79.01	81.94	946782
2020-02-28	79.90	81.62	79.36	80.68	923489
2020-03-02	81.06	81.80	78.02	79.73	913376
2020-03-03	79.69	80.18	77.23	78.51	922216
2020-03-04	79.06	83.00	77.97	82.91	752310
2020-03-05	81.74	83.51	80.38	81.76	875957
2020-03-06	80.01	84.00	80.00	83.74	665032
2020-03-09	79.80	80.72	77.76	77.92	840961
2020-03-10	78.72	79.79	76.09	78.52	563471
2020-03-11	77.22	77.90	74.40	75.23	715015
2020-03-12	70.28	73.37	69.81	71.67	861486
2020-03-13	73.59	76.23	70.30	75.99	823881
2020-03-16	66.31	75.87	66.16	66.80	786502
2020-03-17	67.73	68.82	62.10	64.47	718692
2020-03-18	61.00	63.53	57.89	59.33	773483
2020-03-19	58.18	65.00	58.17	60.99	734729
2020-03-20	62.13	65.32	60.20	60.79	713518
2020-03-23	60.86	64.85	59.05	61.67	1319570
2020-03-24	64.42	69.12	64.32	68.19	741854
2020-03-25	68.41	70.77	66.81	68.50	1529372
2020-03-26	69.16	73.52	69.00	72.54	650501
2020-03-27	71.00	72.47	70.45	71.23	484355
2020-03-30	71.53	75.43	70.50	75.24	560639
2020-03-31	74.58	77.00	74.38	76.29	341677
2020-04-01	74.76	74.85	71.93	72.94	522305
2020-04-02	72.21	74.48	70.01	71.50	867796
2020-04-03	71.55	73.53	69.55	71.26	460264
2020-04-06	73.57	74.45	72.37	73.25	622470
2020-04-07	75.80	76.99	72.81	73.20	386592
2020-04-08	73.75	75.81	72.25	75.47	327179
2020-04-09	77.32	77.32	74.66	76.30	485591
2020-04-13	76.16	76.31	73.90	75.80	218331
2020-04-14	77.60	79.31	77.36	78.27	311124
2020-04-15	75.72	76.61	74.54	75.15	290728
2020-04-16	76.09	76.94	74.92	75.70	325629
2020-04-17	77.90	80.32	77.02	80.08	409798
2020-04-20	79.87	79.89	77.19	77.70	358991
2020-04-21	75.76	77.94	74.87	75.32	324415
2020-04-22	75.66	78.48	75.66	78.22	289778
2020-04-23	79.15	79.45	77.76	78.14	261102
2020-04-24	79.02	79.52	77.20	77.54	362434
2020-04-27	78.29	85.81	78.24	84.93	538171
2020-04-28	86.15	87.87	84.11	84.69	446985
2020-04-29	86.99	89.11	86.30	88.26	491468
2020-04-30	87.00	87.00	84.56	86.02	307599
2020-05-01	84.40	85.49	83.24	84.38	399749
2020-05-04	82.91	84.83	82.39	84.67	302513
2020-05-05	86.87	87.68	85.81	87.33	287374
2020-05-06	88.00	88.18	86.20	86.24	377116
2020-05-07	87.22	89.03	86.00	88.10	596771
2020-05-08	84.70	94.43	82.27	92.41	1074083
2020-05-11	92.61	96.04	91.52	95.04	644714
2020-05-12	95.00	96.65	94.09	94.20	463519
2020-05-13	93.82	94.76	92.06	93.71	385875
2020-05-14	92.22	94.36	91.26	94.30	361238
2020-05-15	94.14	96.98	93.40	95.89	820255
2020-05-18	96.78	99.74	95.48	96.32	497846
2020-05-19	96.50	98.14	93.77	93.82	313849
2020-05-20	95.45	96.00	93.98	94.00	586199
2020-05-21	93.45	96.14	93.30	95.05	410725
2020-05-22	95.47	95.69	94.31	95.40	204693
2020-05-26	97.60	98.54	95.46	96.07	480054
2020-05-27	96.91	97.87	94.43	97.21	304578
2020-05-28	98.01	98.31	95.59	96.05	245682
2020-05-29	95.93	97.74	94.80	97.59	326226
2020-06-01	97.25	99.27	96.75	98.79	263257
2020-06-02	99.26	102.12	97.63	97.90	306856
2020-06-03	98.36	100.76	98.36	100.02	356234
2020-06-04	100.07	100.49	98.39	100.01	249680
2020-06-05	101.18	103.49	100.07	100.43	195699
2020-06-08	99.90	101.04	97.50	100.79	307994
2020-06-09	100.50	101.31	99.01	100.64	290518
2020-06-10	101.32	103.42	99.75	103.00	781114
2020-06-11	101.02	101.02	96.31	96.90	465917
2020-06-12	99.31	100.50	94.96	96.84	266874
2020-06-15	93.80	96.84	92.14	96.01	408453
2020-06-16	97.11	98.17	95.68	96.79	269100
2020-06-17	97.61	97.83	96.20	96.70	235693
2020-06-18	96.06	96.46	94.94	95.36	246556
2020-06-19	96.43	97.24	94.85	95.49	437119
2020-06-22	95.25	95.40	93.76	94.67	383433
2020-06-23	96.13	96.65	94.77	95.15	381574
2020-06-24	94.58	94.88	90.78	91.09	377185
2020-06-25	90.32	90.39	87.90	89.17	453137
2020-06-26	88.71	90.48	87.86	89.85	596335
2020-06-29	90.86	91.22	88.82	90.52	356005
2020-06-30	90.66	91.99	90.10	90.53	338384
2020-07-01	90.68	92.56	90.11	91.63	301009
2020-07-02	93.17	93.68	90.45	90.80	210894
2020-07-06	92.30	92.79	90.37	91.17	301367
2020-07-07	90.45	91.12	88.12	88.14	244137
2020-07-08	88.25	88.81	86.85	87.47	240594
2020-07-09	87.89	88.63	85.00	85.07	375472
2020-07-10	85.35	88.17	84.77	87.20	367673
2020-07-13	88.34	88.34	83.82	84.25	716721
2020-07-14	84.00	86.49	83.82	85.61	419510
2020-07-15	86.74	92.95	86.74	92.70	481740
2020-07-16	91.77	93.55	87.18	91.35	320343
2020-07-17	91.71	92.49	90.92	91.89	235852
2020-07-20	92.07	94.39	92.07	94.13	191384
2020-07-21	94.94	96.06	94.60	94.85	298021
2020-07-22	95.13	96.00	93.85	94.72	219151
2020-07-23	94.24	95.17	93.19	93.86	424255
2020-07-24	93.76	94.37	92.47	92.93	216310
2020-07-27	92.63	93.01	91.72	92.22	389724
2020-07-28	91.76	93.16	91.09	91.21	162704
2020-07-29	92.08	94.14	89.87	90.37	253209
2020-07-30	89.13	89.60	87.08	89.06	226499
2020-07-31	89.94	90.30	88.41	88.74	325330
2020-08-03	89.82	91.63	88.27	91.49	367161
2020-08-04	91.55	94.62	91.02	94.00	375993
2020-08-05	97.88	106.14	95.03	102.49	820066
2020-08-06	102.05	102.71	96.95	102.33	321894
2020-08-07	102.24	102.30	99.84	100.94	218194
2020-08-10	101.53	101.53	99.07	99.63	199067
2020-08-11	100.85	104.17	100.62	101.71	314157
2020-08-12	102.44	102.44	96.94	97.63	307303
2020-08-13	97.33	98.16	96.35	96.66	301002
2020-08-14	95.68	96.98	95.02	96.13	244468
2020-08-17	96.61	96.61	94.88	95.48	161695
2020-08-18	95.59	95.59	93.23	93.41	252522
2020-08-19	93.14	93.75	91.73	91.87	223461
2020-08-20	90.80	91.31	90.00	90.00	164078
2020-08-21	89.63	90.56	89.40	90.03	171322
2020-08-24	90.14	90.70	88.74	90.05	186660
2020-08-25	90.50	91.33	89.77	91.16	162600
2020-08-26	91.04	92.08	90.48	91.61	286492
2020-08-27	92.12	94.20	91.95	92.80	233102
2020-08-28	93.10	93.30	91.17	92.08	152397
2020-08-31	91.73	94.31	90.53	94.04	394885
2020-09-01	93.20	99.14	92.98	99.07	458674
2020-09-02	98.74	99.74	96.58	97.76	306946
2020-09-03	97.27	97.51	93.74	94.25	246837
2020-09-04	95.17	95.18	90.02	90.18	323911
2020-09-08	89.00	90.36	87.36	88.05	352528
2020-09-09	88.67	90.08	87.05	87.31	288052
2020-09-10	87.97	89.18	86.19	86.19	234267
2020-09-11	88.45	88.63	84.43	84.59	238738
2020-09-14	85.89	86.69	85.10	86.33	477181
2020-09-15	86.64	87.76	85.67	85.78	330467
2020-09-16	86.04	87.39	85.44	86.14	272063
2020-09-17	84.30	84.66	81.05	81.30	508658
2020-09-18	80.81	81.91	79.45	81.50	611775
2020-09-21	79.52	83.45	79.35	83.21	335223
2020-09-22	83.53	84.21	81.93	83.89	211556
2020-09-23	83.90	84.86	82.51	82.67	218227
2020-09-24	82.48	82.83	80.89	82.21	156339
2020-09-25	82.20	83.36	81.36	83.10	177695
2020-09-28	84.08	84.62	83.33	83.76	218094
2020-09-29	83.56	83.56	80.39	81.60	199328
2020-09-30	81.75	82.27	79.59	79.94	243242
2020-10-01	79.70	80.32	78.61	80.20	446671
2020-10-02	78.77	80.64	78.30	79.27	242671
2020-10-05	79.41	81.85	79.41	81.19	445714
2020-10-06	81.65	86.24	81.26	84.37	313217
2020-10-07	85.16	85.63	81.94	82.30	272855
2020-10-08	82.50	83.30	81.83	82.51	133029
2020-10-09	82.71	83.58	82.61	83.27	105953
2020-10-12	83.65	83.75	82.20	82.24	151191
2020-10-13	81.56	83.84	81.52	82.99	167850
2020-10-14	83.08	83.84	82.23	82.61	140413
2020-10-15	81.43	82.52	81.15	81.21	280520
2020-10-16	81.29	82.17	80.91	80.99	206120
2020-10-19	81.32	81.75	79.55	79.75	261145
2020-10-20	81.89	83.51	81.09	82.32	299422
2020-10-21	82.67	83.21	80.66	80.76	154848
2020-10-22	80.67	81.96	79.37	80.98	163175
2020-10-23	81.23	82.75	80.63	82.73	369693
2020-10-26	80.90	82.79	80.90	82.46	265306
2020-10-27	82.80	82.80	81.25	81.98	359942
2020-10-28	80.57	81.27	77.30	77.52	311136
2020-10-29	76.89	78.71	75.64	78.20	386760
2020-10-30	77.70	79.84	77.41	78.37	330894
2020-11-02	79.00	80.65	76.96	77.63	181423
2020-11-03	78.44	79.32	77.38	77.47	191383
2020-11-04	77.36	82.73	77.36	82.15	429787
2020-11-05	83.27	84.17	81.21	83.91	508853
2020-11-06	83.04	83.45	78.96	81.84	551730
2020-11-09	86.11	88.27	84.49	84.49	335039
2020-11-10	83.82	85.43	82.45	84.05	414269
2020-11-11	84.67	86.09	84.21	85.03	212223
2020-11-12	84.68	85.30	82.64	83.10	199865
2020-11-13	83.55	85.53	83.55	84.51	119948
2020-11-16	85.53	86.39	84.97	85.30	365715
2020-11-17	85.13	86.65	84.23	85.77	223699
2020-11-18	85.66	86.15	83.19	84.35	228641
2020-11-19	83.86	84.83	83.86	84.49	286162
2020-11-20	84.39	85.99	84.18	85.88	328684
2020-11-23	85.95	88.23	85.47	86.99	316534
2020-11-24	87.93	88.31	86.87	87.09	240542
2020-11-25	87.14	87.14	85.29	85.46	173636
2020-11-27	85.92	87.19	85.42	86.35	89194
2020-11-30	86.69	86.69	83.22	83.47	288734
2020-12-01	83.48	84.86	83.03	84.53	272626
2020-12-02	84.03	84.72	82.09	82.99	231995
2020-12-03	82.93	84.75	82.52	84.63	224321
2020-12-04	84.59	86.30	83.94	86.19	229457
2020-12-07	86.37	87.37	85.60	87.07	239100
2020-12-08	86.78	87.90	86.30	87.74	161731
2020-12-09	88.76	89.61	87.95	88.86	167252
2020-12-10	88.36	91.38	87.57	91.30	190177
2020-12-11	90.88	92.99	89.11	90.35	228342
2020-12-14	90.97	92.32	90.21	90.49	264228
2020-12-15	92.25	93.95	91.29	93.79	222108
2020-12-16	93.74	95.21	92.02	92.48	364215
2020-12-17	93.39	93.58	91.07	91.91	311458
2020-12-18	92.38	94.55	92.38	94.26	645567
2020-12-21	93.01	94.48	91.74	93.72	155963
2020-12-22	94.53	94.57	93.06	93.19	142411
2020-12-23	93.91	95.31	93.36	94.79	139156
2020-12-24	95.18	95.33	93.89	94.94	72172
2020-12-28	95.05	95.80	94.35	94.86	168650
2020-12-29	95.33	95.38	91.26	91.65	189782
2020-12-30	91.76	94.00	91.76	92.52	103396
2020-12-31	92.53	93.62	91.14	93.11	127993
2021-01-04	93.82	93.82	89.49	89.71	350080
2021-01-05	90.27	92.80	90.02	91.77	241608
2021-01-06	91.40	92.25	89.49	90.37	326985
2021-01-07	90.44	91.24	89.52	90.30	236175
2021-01-08	90.40	92.35	90.40	91.31	515062
2021-01-11	90.59	91.88	90.34	91.04	171070
2021-01-12	90.93	92.28	90.43	90.63	177712
2021-01-13	90.64	91.16	89.35	89.56	242018
2021-01-14	90.19	92.03	89.52	89.79	374540
2021-01-15	89.50	91.13	88.74	89.83	302288
2021-01-19	90.77	90.85	89.17	89.97	333223
2021-01-20	90.18	90.66	87.71	87.98	282216
2021-01-21	87.93	90.15	87.57	88.99	283145
2021-01-22	89.75	89.75	86.46	86.61	171027
2021-01-25	86.38	86.89	85.39	86.03	422051
2021-01-26	86.44	87.73	85.66	86.03	360493
2021-01-27	85.29	86.65	83.73	85.97	373831
2021-01-28	86.19	86.95	83.67	83.72	247242
2021-01-29	83.37	85.84	82.65	84.94	254178
2021-02-01	85.07	86.82	85.07	85.96	238689
2021-02-02	86.49	88.20	85.74	87.80	866144
2021-02-03	88.29	89.17	87.61	88.18	329290
2021-02-04	88.82	91.16	88.35	89.36	395341
2021-02-05	90.10	94.55	90.10	94.09	349512
2021-02-08	94.50	96.62	93.15	96.27	228996
2021-02-09	96.56	100.52	96.56	99.87	202480
2021-02-10	99.94	102.38	99.75	100.29	263607
2021-02-11	100.63	102.75	99.76	102.18	342249
2021-02-12	102.47	106.69	102.05	106.58	323129
2021-02-16	107.00	107.51	104.59	105.12	610259
2021-02-17	104.50	105.75	102.43	103.35	412958
2021-02-18	105.92	110.82	105.03	107.29	1122938
2021-02-19	107.53	110.55	106.72	110.42	629529
2021-02-22	110.42	111.27	106.93	107.92	958734
2021-02-23	107.11	110.10	106.29	108.86	459863
2021-02-24	108.72	110.49	108.14	108.18	467632
2021-02-25	107.54	108.09	106.11	106.62	350512
2021-02-26	106.84	106.84	104.30	104.69	409871
2021-03-01	107.54	108.00	105.43	106.72	246904
2021-03-02	106.41	106.45	103.65	104.95	372330
2021-03-03	104.55	104.55	101.51	101.89	243417
2021-03-04	101.35	103.14	99.75	100.86	249180
2021-03-05	101.19	102.97	99.76	101.35	399506
2021-03-08	100.99	101.50	99.46	100.00	299167
2021-03-09	100.75	101.79	99.96	101.49	358659
2021-03-10	102.00	103.73	101.49	102.53	197650
2021-03-11	103.40	107.45	103.23	106.89	469609
2021-03-12	107.53	108.09	106.72	107.34	276904
2021-03-15	107.91	109.90	107.45	109.78	298381
2021-03-16	109.79	111.99	109.19	110.12	260253
2021-03-17	109.40	110.56	108.91	110.12	236502
2021-03-18	109.86	110.40	107.67	110.00	217081
2021-03-19	109.30	111.81	108.47	110.82	439724
2021-03-22	111.11	111.89	110.09	111.03	487058
2021-03-23	109.44	111.17	107.79	108.43	447105
2021-03-24	108.65	110.52	108.21	108.57	296205
2021-03-25	108.51	110.69	107.68	110.66	191363
2021-03-26	110.66	114.48	110.20	114.42	404299
2021-03-29	113.38	114.22	107.61	107.98	431798
2021-03-30	107.76	109.61	106.27	108.25	186176
2021-03-31	108.60	109.96	106.73	107.10	412432
2021-04-01	107.41	110.37	107.41	110.28	247668
2021-04-05	110.68	111.45	109.93	111.09	129649
2021-04-06	111.00	112.05	110.68	111.46	228640
2021-04-07	111.12	111.12	109.72	110.20	136570
2021-04-08	110.71	112.40	110.40	111.84	127484
2021-04-09	111.81	112.64	111.16	112.36	140594
2021-04-12	113.34	114.00	111.68	112.36	404037
2021-04-13	112.51	113.30	111.09	111.37	192568
2021-04-14	111.17	113.03	111.17	111.73	112951
2021-04-15	111.87	113.50	110.91	113.30	116513
2021-04-16	114.38	115.61	113.66	115.36	218722
2021-04-19	114.72	115.96	113.39	113.67	177886
2021-04-20	113.15	114.64	112.46	112.74	185621
2021-04-21	112.35	112.89	110.68	111.11	256531
2021-04-22	111.11	112.10	109.78	110.27	293070
2021-04-23	111.24	113.41	110.04	111.18	387783
2021-04-26	111.67	114.65	111.15	112.19	250905
2021-04-27	112.20	112.61	110.08	110.32	201884
2021-04-28	110.90	111.26	108.65	109.64	143626
2021-04-29	110.08	110.08	108.19	109.58	240310
2021-04-30	108.98	108.98	106.69	108.29	243468
2021-05-03	109.33	109.74	107.86	108.28	155991
2021-05-04	108.12	108.12	106.82	106.91	191820
2021-05-05	106.96	107.89	104.94	106.91	226981
2021-05-06	94.00	95.40	88.33	89.77	1873857
2021-05-07	89.78	96.81	89.78	94.50	462214
2021-05-10	93.91	95.03	92.68	94.36	368387
2021-05-11	92.82	94.19	91.54	93.11	389089
2021-05-12	92.77	95.04	92.07	93.88	358935
2021-05-13	94.00	96.07	92.32	93.48	311124
2021-05-14	93.48	95.76	92.65	95.63	174309
2021-05-17	95.67	96.62	94.13	94.40	177609
2021-05-18	94.45	95.70	92.50	94.09	322122
2021-05-19	93.00	93.81	91.34	91.90	437057
2021-05-20	92.09	94.37	91.46	93.99	646269
2021-05-21	93.99	94.67	93.17	93.40	434554
2021-05-24	93.64	94.82	90.82	90.97	271136
2021-05-25	91.33	92.24	91.18	91.19	263482
2021-05-26	91.60	91.97	90.50	90.92	237461
2021-05-27	91.81	92.02	90.39	91.45	211364
2021-05-28	91.13	92.04	90.55	90.94	223321
2021-06-01	91.60	92.04	91.13	91.43	194119
2021-06-02	91.42	91.42	89.87	90.12	440357
2021-06-03	89.43	90.07	87.70	88.62	265014
2021-06-04	88.69	89.62	88.59	89.50	153893
2021-06-07	89.10	89.94	88.50	89.83	296009
2021-06-08	90.38	92.09	89.27	91.87	281195
2021-06-09	92.24	93.35	91.88	91.97	254658
2021-06-10	92.38	92.97	91.77	92.70	220966
2021-06-11	92.65	93.61	92.51	93.55	149843
2021-06-14	93.92	94.66	92.33	92.36	460451
2021-06-15	92.39	93.88	90.21	90.50	448090
2021-06-16	89.93	90.35	88.50	89.34	375045
2021-06-17	89.17	89.17	87.55	88.44	361360
2021-06-18	88.66	89.00	87.00	87.08	517840
2021-06-21	87.83	90.03	87.41	89.92	295047
2021-06-22	89.76	89.86	88.02	88.40	261356
2021-06-23	88.53	89.72	88.49	88.90	168953
2021-06-24	89.49	90.42	89.12	89.88	232066
2021-06-25	90.33	91.00	89.91	90.43	525299
2021-06-28	90.64	90.88	89.40	90.09	209555
2021-06-29	90.59	91.70	90.31	90.77	168734
2021-06-30	90.57	91.37	89.75	89.97	215705
2021-07-01	90.15	91.42	89.90	90.88	348434
2021-07-02	90.95	91.31	90.47	90.79	246653
2021-07-06	90.48	91.58	89.50	90.59	464833
2021-07-07	90.64	91.64	89.82	91.01	215985
2021-07-08	89.84	90.36	88.67	89.66	247746
2021-07-09	90.42	91.49	90.42	91.43	190769
2021-07-12	91.72	92.43	90.92	92.22	190769
2021-07-13	91.99	92.95	91.40	91.42	126461
2021-07-14	91.56	92.47	89.72	90.26	187922
2021-07-15	90.06	90.29	88.64	89.13	415608
2021-07-16	89.34	90.84	89.12	89.24	198283
2021-07-19	88.17	90.91	88.00	90.18	253563
2021-07-20	90.77	92.37	90.77	92.07	265028
2021-07-21	92.15	92.90	91.00	91.86	186581
2021-07-22	91.70	92.52	91.03	91.70	125391
2021-07-23	91.81	92.64	91.40	92.10	159701
2021-07-26	92.05	93.06	90.51	90.68	172102
2021-07-27	90.77	91.34	89.21	90.40	247626
2021-07-28	91.18	93.03	90.56	92.32	173841
2021-07-29	93.03	96.53	92.70	92.78	225557
2021-07-30	92.23	93.08	91.33	92.37	126409
2021-08-02	92.91	93.33	92.05	92.17	166348
2021-08-03	92.16	92.27	91.07	91.61	174497
2021-08-04	91.11	92.13	90.37	91.89	160754
2021-08-05	92.92	92.92	89.07	90.50	195878
2021-08-06	88.83	91.66	88.83	89.55	385304
2021-08-09	89.94	90.69	89.16	89.28	272884
2021-08-10	89.25	90.38	88.82	89.42	277850
2021-08-11	89.40	89.79	88.29	88.46	157774
2021-08-12	88.32	89.36	87.65	87.65	201670
2021-08-13	87.73	88.41	87.11	88.10	163717
2021-08-16	87.63	88.89	86.78	86.82	262865
2021-08-17	86.13	86.60	84.18	84.95	577025
2021-08-18	85.17	85.40	83.58	83.76	278667
2021-08-19	83.05	84.98	83.05	83.85	206273
2021-08-20	83.60	86.81	83.01	85.72	547586
2021-08-23	86.25	87.12	85.92	86.26	325054
2021-08-24	86.32	87.73	84.97	87.48	257954
2021-08-25	87.35	88.14	86.63	87.79	179774
2021-08-26	87.46	88.69	87.24	87.49	219386
2021-08-27	87.55	89.08	86.80	88.76	254970
2021-08-30	89.08	89.50	88.06	88.72	180139
2021-08-31	88.46	89.90	88.43	89.14	323174
2021-09-01	89.31	91.12	89.31	90.21	226263
2021-09-02	90.35	91.90	90.35	90.73	235619
2021-09-03	90.43	91.34	89.92	91.18	195909
2021-09-07	91.01	91.87	89.31	89.45	239920
2021-09-08	89.32	90.57	89.07	90.34	322520
2021-09-09	90.27	90.48	89.69	89.77	234032
2021-09-10	90.01	90.38	87.46	87.49	230700
2021-09-13	87.51	88.49	86.01	87.63	266403
2021-09-14	88.07	88.45	87.30	87.71	258289
2021-09-15	87.69	88.94	87.32	88.01	310076
2021-09-16	88.10	88.73	87.17	87.50	295249
2021-09-17	87.42	89.87	87.42	87.79	1177273
2021-09-20	87.01	87.01	84.32	85.16	315849
2021-09-21	85.56	85.94	84.86	85.33	376696
2021-09-22	85.66	86.29	83.30	85.24	297371
2021-09-23	85.63	86.48	84.82	86.09	390367
2021-09-24	85.86	87.07	85.37	86.93	324964
2021-09-27	86.93	89.48	86.93	87.61	245492
2021-09-28	87.06	88.90	86.34	87.70	273481
2021-09-29	88.02	88.74	87.29	87.43	231385
2021-09-30	87.42	88.95	87.33	87.96	271644
2021-10-01	88.53	89.55	87.12	87.23	526010
2021-10-04	86.99	88.23	86.36	86.60	420498
2021-10-05	86.51	87.39	85.92	86.07	582941
2021-10-06	85.54	86.32	84.47	85.46	610224
2021-10-07	85.87	88.41	85.76	88.18	607810
2021-10-08	88.46	88.76	87.10	87.21	326208
2021-10-11	87.18	87.79	86.15	86.38	291839
2021-10-12	86.46	87.32	85.56	85.75	303679
2021-10-13	85.93	87.78	85.51	87.61	341194
2021-10-14	88.10	90.46	87.99	89.79	381825
2021-10-15	90.28	91.45	89.79	89.92	340184
2021-10-18	89.49	89.60	88.28	88.40	141972
2021-10-19	88.87	89.53	87.70	89.13	105737
2021-10-20	89.55	90.06	88.77	89.82	157002
2021-10-21	89.98	92.38	89.34	92.07	165956
2021-10-22	92.14	92.70	91.17	91.58	116150
2021-10-25	91.93	91.93	90.10	90.98	169897
2021-10-26	91.41	91.41	89.61	89.80	148543
2021-10-27	89.83	90.19	87.84	87.96	146726
2021-10-28	88.37	88.86	87.79	87.95	222364
2021-10-29	86.77	87.51	79.17	79.70	1393482
2021-11-01	80.03	88.36	79.73	88.12	456960
2021-11-02	87.00	87.04	79.09	79.58	2385173
2021-11-03	79.58	85.42	79.58	83.76	520576
2021-11-04	83.57	85.00	81.82	82.57	493411
2021-11-05	83.85	84.49	83.30	84.00	206119
2021-11-08	83.70	84.95	82.07	82.42	793081
2021-11-09	82.05	83.69	82.00	82.76	150171
2021-11-10	82.34	83.67	81.27	81.64	189296
2021-11-11	81.74	81.74	79.75	80.17	403358
2021-11-12	80.61	81.67	80.29	81.01	230133
2021-11-15	81.12	81.55	79.85	79.93	271991
2021-11-16	79.93	81.28	79.66	80.26	189910
2021-11-17	79.92	80.07	78.96	79.94	340252
2021-11-18	80.00	80.00	76.77	77.10	426737
2021-11-19	77.60	78.85	77.00	77.60	331835
2021-11-22	77.86	78.70	76.85	76.91	247162
2021-11-23	80.45	80.45	75.82	76.16	167083
2021-11-24	75.93	76.97	74.91	76.56	165627
2021-11-26	74.30	75.98	73.77	75.52	165704
2021-11-29	76.10	76.10	73.12	73.12	325555
2021-11-30	72.97	73.18	71.24	72.47	279207
2021-12-01	73.69	74.32	70.21	70.22	296454
2021-12-02	70.69	72.14	70.28	71.29	486755
2021-12-03	71.23	72.08	70.00	71.00	265737
2021-12-06	71.44	74.38	71.03	74.31	504680
2021-12-07	75.00	75.83	74.42	75.33	497901
2021-12-08	75.95	77.42	74.02	77.13	319865
2021-12-09	75.45	77.92	74.87	75.50	375062
2021-12-10	75.65	77.99	75.65	77.08	479926
2021-12-13	76.66	80.08	76.56	78.95	418685
2021-12-14	78.68	80.43	77.59	79.09	442620
2021-12-15	78.80	79.29	77.62	78.73	494651
2021-12-16	78.94	81.22	78.51	80.50	559117
2021-12-17	80.63	85.06	79.94	84.51	2006593
2021-12-20	83.54	84.77	80.64	83.34	592105
2021-12-21	83.94	84.71	82.67	84.64	330150
2021-12-22	84.88	85.04	83.92	84.42	259048
2021-12-23	84.71	85.76	84.09	85.30	184594
2021-12-27	85.02	86.00	83.58	85.84	256726
2021-12-28	85.80	86.59	84.68	85.43	273276
2021-12-29	85.43	85.89	84.89	85.23	160414
2021-12-30	85.19	86.78	85.19	85.79	153756
2021-12-31	85.64	86.98	85.59	85.71	241678
2022-01-03	83.54	87.91	83.18	87.47	334875
2022-01-04	87.46	88.49	85.58	86.99	241805
2022-01-05	86.99	87.93	85.78	85.78	324748
2022-01-06	86.10	88.77	85.65	87.84	269093
2022-01-07	88.24	90.35	86.78	87.19	333518
2022-01-10	86.70	87.78	85.38	87.58	473969
2022-01-11	87.72	89.22	87.18	88.61	505758
2022-01-12	88.67	89.22	85.25	85.99	309389
2022-01-13	86.27	87.37	85.26	86.27	258785
2022-01-14	86.70	87.88	86.14	87.33	256785
2022-01-18	87.33	88.48	85.96	86.10	526676
2022-01-19	85.98	86.98	84.46	84.58	353441
2022-01-20	85.23	86.42	83.44	83.61	327335
2022-01-21	83.41	85.50	83.03	83.79	286738
2022-01-24	82.64	87.00	81.07	86.73	351000
2022-01-25	86.41	86.45	84.15	84.67	312216
2022-01-26	85.07	87.94	82.92	82.99	334855
2022-01-27	83.11	84.35	82.01	82.28	351532
2022-01-28	80.81	81.47	78.32	80.02	441980
2022-01-31	79.90	83.87	79.30	83.68	587503
2022-02-01	83.71	83.77	82.06	83.12	395422
2022-02-02	83.41	83.41	81.81	81.97	339507
2022-02-03	81.55	82.19	77.87	78.17	650849
2022-02-04	78.30	82.57	76.51	81.93	439555
2022-02-07	82.90	82.90	79.52	82.32	289068
2022-02-08	82.67	84.18	82.10	83.88	317213
2022-02-09	83.28	84.02	79.92	82.02	599356
2022-02-10	80.97	80.99	77.80	78.48	598460
2022-02-11	78.61	80.00	77.64	78.00	484905
2022-02-14	78.14	79.61	77.55	78.45	420456
2022-02-15	79.00	80.91	78.59	80.08	427123
2022-02-16	79.94	79.94	78.36	79.09	344465
2022-02-17	75.00	82.59	72.00	81.98	785399
2022-02-18	81.32	84.89	80.75	84.72	571099
2022-02-22	84.33	87.44	83.56	86.29	556523
2022-02-23	85.92	87.46	84.62	87.01	595243
2022-02-24	85.61	86.97	83.78	86.21	587446
2022-02-25	86.47	90.64	85.80	90.42	569381
2022-02-28	89.30	89.60	86.46	86.83	533927
2022-03-01	86.94	89.61	86.18	88.19	346504
2022-03-02	88.09	89.29	87.82	88.30	434219
2022-03-03	88.48	88.86	86.80	87.41	337238
2022-03-04	86.56	89.19	86.53	88.55	335367
2022-03-07	88.45	90.69	86.76	89.27	363515
2022-03-08	88.99	91.81	88.58	90.86	330881
2022-03-09	91.51	93.00	90.70	92.71	384663
2022-03-10	92.21	93.88	91.65	92.95	341776
2022-03-11	92.95	93.87	91.26	91.55	364868
2022-03-14	91.05	93.26	90.75	92.16	398608
2022-03-15	91.72	92.90	91.32	92.62	425706
2022-03-16	93.55	94.07	92.19	93.90	481098
2022-03-17	93.68	95.26	93.10	95.04	400507
2022-03-18	94.26	97.72	93.64	97.64	756103
2022-03-21	97.16	98.74	96.73	97.33	428975
2022-03-22	97.43	98.79	95.64	95.82	398777
2022-03-23	95.34	95.72	94.49	95.02	442656
2022-03-24	95.31	96.91	94.00	96.85	314422
2022-03-25	96.84	97.64	93.82	97.54	207507
2022-03-28	97.11	98.23	96.72	97.12	211438
2022-03-29	97.40	98.24	96.28	97.35	224546
2022-03-30	97.57	97.74	96.61	97.47	266816
2022-03-31	97.58	98.40	97.11	97.11	248308
2022-04-01	97.60	99.47	97.60	99.06	283426
2022-04-04	98.81	98.93	96.88	97.05	268614
2022-04-05	97.42	98.29	97.08	97.85	314155
2022-04-06	97.65	98.56	97.04	97.93	300778
2022-04-07	98.23	99.49	97.19	99.17	366497
2022-04-08	99.46	100.62	99.27	99.62	262011
2022-04-11	99.16	100.73	98.82	98.93	234029
2022-04-12	99.19	100.32	98.96	99.36	243045
2022-04-13	99.48	100.00	98.66	99.83	262671
2022-04-14	99.46	102.03	99.28	101.28	163830
2022-04-18	101.08	101.43	99.87	100.24	244150
2022-04-19	100.27	100.82	99.35	100.76	433143
2022-04-20	100.89	101.70	100.51	101.48	255343
2022-04-21	102.04	102.04	100.11	100.71	230502
2022-04-22	100.46	101.08	98.95	99.18	269729
2022-04-25	99.26	101.44	98.28	101.25	291624
2022-04-26	100.93	101.39	99.08	99.08	295503
2022-04-27	99.27	101.15	99.01	99.28	336718
2022-04-28	100.00	100.58	97.47	98.55	488798
2022-04-29	98.55	98.91	95.88	95.97	363566
2022-05-02	96.34	97.44	95.60	96.32	557831
2022-05-03	94.41	95.30	93.61	94.51	575755
2022-05-04	95.65	95.65	93.06	95.04	688594
2022-05-05	98.87	98.87	94.51	98.19	538695
2022-05-06	97.80	98.73	94.17	94.51	554624
2022-05-09	93.79	94.95	91.38	91.72	464153
2022-05-10	91.88	92.71	89.35	89.64	654369
2022-05-11	89.53	92.10	88.26	88.60	386732
2022-05-12	88.38	89.90	86.60	87.37	367782
2022-05-13	87.57	87.82	86.09	87.31	323812
2022-05-16	87.13	88.54	86.18	87.90	312145
2022-05-17	88.52	89.03	87.87	88.75	185846
2022-05-18	88.45	90.65	87.59	87.77	300848
2022-05-19	87.46	88.73	86.26	88.05	208161
2022-05-20	88.13	88.47	86.67	88.44	250359
2022-05-23	89.01	89.81	88.17	88.91	354627
2022-05-24	88.89	89.07	87.01	87.95	389938
2022-05-25	87.90	90.07	87.90	88.96	397085
2022-05-26	89.50	90.72	88.93	89.11	203850
2022-05-27	89.30	90.42	88.99	90.42	253328
2022-05-31	89.78	90.86	88.46	89.17	397268
2022-06-01	88.12	90.10	86.89	88.12	278843
2022-06-02	88.09	88.93	86.92	88.93	197725
2022-06-03	87.00	89.26	87.00	88.34	217708
2022-06-06	88.58	89.22	87.28	89.02	277942
2022-06-07	88.57	90.97	87.97	90.87	322273
2022-06-08	91.25	92.48	90.28	90.94	365605
2022-06-09	90.92	91.40	89.95	90.01	364091
2022-06-10	88.96	89.90	87.84	88.79	328892
2022-06-13	87.64	88.31	85.26	85.59	454550
2022-06-14	86.09	87.05	85.36	86.87	426325
2022-06-15	88.14	88.46	85.51	86.89	471272
2022-06-16	85.70	86.88	83.31	84.21	509815
2022-06-17	85.17	87.96	84.43	87.84	1962450
2022-06-21	88.72	88.77	86.57	88.57	342007
2022-06-22	88.15	89.08	87.78	88.36	284373
2022-06-23	88.70	90.64	88.22	90.59	205281
2022-06-24	90.98	96.97	89.81	96.85	1231999
2022-06-27	96.31	97.41	94.04	96.19	294359
2022-06-28	96.78	97.22	94.98	94.99	368404
2022-06-29	95.13	95.57	94.31	94.89	211671
2022-06-30	94.00	95.04	93.25	94.19	196323
2022-07-01	93.79	95.41	93.20	95.37	228403
2022-07-05	94.88	94.95	91.87	93.45	320491
2022-07-06	93.72	93.80	91.61	92.26	282171
2022-07-07	92.28	93.37	89.27	90.33	391305
2022-07-08	89.62	91.62	89.62	90.85	359389
2022-07-11	90.31	90.82	88.34	88.64	286255
2022-07-12	88.92	89.68	87.38	87.65	282411
2022-07-13	86.91	87.98	86.21	86.89	172871
2022-07-14	85.93	86.98	85.29	86.35	235131
2022-07-15	86.73	88.54	86.53	88.36	184924
2022-07-18	88.56	89.33	88.43	89.02	231829
2022-07-19	89.89	91.45	89.24	91.33	214611
2022-07-20	91.64	92.39	90.86	92.29	198714
2022-07-21	92.09	93.70	89.48	93.68	297552
2022-07-22	94.07	94.86	93.33	93.91	240372
2022-07-25	94.21	95.26	93.82	94.69	265960
2022-07-26	94.41	95.63	94.40	95.40	149332
2022-07-27	95.77	97.29	94.96	96.95	183265
2022-07-28	96.95	96.95	95.28	96.38	141334
2022-07-29	95.93	96.17	94.05	96.07	195294
2022-08-01	96.09	96.77	94.92	96.19	166732
2022-08-02	95.97	96.45	94.68	96.12	176452
2022-08-03	96.51	97.20	95.22	96.42	172996
2022-08-04	96.16	97.00	94.86	94.86	203293
2022-08-05	88.60	88.99	80.59	84.67	915290
2022-08-08	84.56	85.37	82.61	83.06	370780
2022-08-09	83.02	84.13	81.95	82.94	455086
2022-08-10	83.44	84.13	82.62	83.03	325049
2022-08-11	83.54	83.67	82.55	83.23	316212
2022-08-12	83.61	84.91	82.88	84.20	223505
2022-08-15	83.57	85.45	83.36	84.95	272244
2022-08-16	84.67	85.68	84.67	85.24	193353
2022-08-17	84.80	85.90	84.35	84.65	224422
2022-08-18	84.48	85.02	83.67	85.00	216968
2022-08-19	84.41	86.35	84.41	85.89	226687
2022-08-22	85.01	86.12	84.40	85.23	273796
2022-08-23	84.97	85.66	83.46	83.94	225804
2022-08-24	83.75	84.70	83.29	84.46	188264
2022-08-25	84.92	86.13	84.56	86.02	196641
2022-08-26	86.09	86.25	84.26	84.34	195416
2022-08-29	83.58	83.96	82.47	83.08	191313
2022-08-30	83.47	83.66	81.89	82.01	189933
2022-08-31	82.50	82.99	81.19	81.38	272715
2022-09-01	81.06	82.89	80.70	81.66	230933
2022-09-02	81.58	81.67	79.62	81.08	253886
2022-09-06	81.22	82.30	79.43	79.51	259606
2022-09-07	80.22	81.16	79.49	80.87	213794
2022-09-08	80.77	82.00	80.19	81.39	222299
2022-09-09	81.69	83.48	80.94	83.17	195561
2022-09-12	83.85	84.71	83.72	84.56	235323
2022-09-13	83.80	84.19	82.40	82.85	191944
2022-09-14	83.13	83.53	82.23	83.39	191288
2022-09-15	83.19	84.64	83.19	84.47	213900
2022-09-16	84.16	85.45	83.72	85.09	593829
2022-09-19	84.67	85.10	81.85	83.46	168077
2022-09-20	83.31	83.44	81.93	82.63	142887
2022-09-21	82.54	83.23	81.57	81.86	191177
2022-09-22	81.67	82.00	79.87	79.96	188435
2022-09-23	79.44	80.14	79.00	79.74	181200
2022-09-26	79.94	81.11	79.53	79.96	182137
2022-09-27	80.21	81.44	79.95	81.00	176539
2022-09-28	81.12	82.82	80.04	82.41	223882
2022-09-29	81.65	83.58	81.22	83.16	187021
2022-09-30	82.66	84.04	82.11	82.25	323314
2022-10-03	82.86	83.77	81.97	82.25	247917
2022-10-04	82.75	84.87	81.26	84.53	211647
2022-10-05	83.82	84.49	81.21	81.71	345849
2022-10-06	81.81	82.73	81.56	82.63	355806
2022-10-07	82.39	82.39	80.57	80.84	221337
2022-10-10	80.87	81.46	79.19	80.21	275693
2022-10-11	80.00	80.52	78.37	79.34	429420
2022-10-12	79.49	82.71	78.77	82.39	306987
2022-10-13	81.22	83.95	80.75	83.29	182709
2022-10-14	83.27	84.10	82.12	82.31	156978
2022-10-17	82.95	84.58	82.95	83.88	167839
2022-10-18	84.60	86.66	84.60	85.66	257350
2022-10-19	85.05	86.10	83.41	84.77	183767
2022-10-20	84.92	85.30	83.49	83.77	134217
2022-10-21	84.00	84.96	83.27	83.90	147776
2022-10-24	83.70	85.22	83.36	84.71	227399
2022-10-25	85.07	87.73	85.07	87.58	200592
2022-10-26	87.97	89.05	86.21	86.23	265743
2022-10-27	86.29	88.40	85.84	87.35	225508
2022-10-28	91.52	101.12	90.84	100.33	437896
2022-10-31	99.71	101.60	97.68	100.63	369673
2022-11-01	101.71	102.59	100.01	101.12	345719
2022-11-02	101.31	104.14	100.58	100.69	376133
2022-11-03	100.21	101.90	99.44	101.44	326067
2022-11-04	102.26	102.65	99.87	101.30	181861
2022-11-07	101.00	104.25	100.46	102.87	270581
2022-11-08	103.15	105.75	102.13	105.11	328921
2022-11-09	104.50	105.00	102.96	104.71	268865
2022-11-10	107.72	108.04	106.46	107.92	253522
2022-11-11	109.38	109.97	106.98	108.36	259433
2022-11-14	108.44	111.01	107.42	109.75	228513
2022-11-15	110.55	111.68	109.73	110.83	381481
2022-11-16	110.22	110.84	108.63	109.47	205808
2022-11-17	108.77	109.75	106.97	109.57	269783
2022-11-18	110.37	111.36	108.92	110.80	133123
2022-11-21	110.23	111.19	109.67	110.65	119200
2022-11-22	110.98	112.06	110.00	111.65	141515
2022-11-23	111.34	112.68	111.34	111.96	69657
2022-11-25	112.13	112.90	110.61	111.69	40897
2022-11-28	110.95	112.26	109.51	110.49	171915
2022-11-29	110.55	111.22	109.80	110.27	184381
2022-11-30	110.94	113.53	110.14	113.07	235185
2022-12-01	113.62	114.34	113.11	113.63	132578
2022-12-02	110.94	110.94	104.31	109.37	291096
2022-12-05	108.89	108.89	106.69	107.74	249519
2022-12-06	108.33	109.28	107.37	108.03	248423
2022-12-07	107.65	108.58	106.78	107.38	184207
2022-12-08	107.84	108.16	105.56	106.22	176707
2022-12-09	105.53	106.66	101.72	102.04	251393
2022-12-12	102.10	103.91	102.10	102.89	192774
2022-12-13	104.25	105.94	103.18	103.57	218703
2022-12-14	103.93	105.48	103.01	104.27	287036
2022-12-15	103.90	107.17	103.09	105.72	282591
2022-12-16	105.74	106.34	103.71	104.77	1044445
2022-12-19	105.02	107.08	103.99	104.83	309086
2022-12-20	104.53	106.53	104.53	106.08	239285
2022-12-21	106.22	108.64	106.22	107.34	341008
2022-12-22	107.23	107.77	106.07	107.31	253066
2022-12-23	107.41	107.41	106.06	106.10	166858
2022-12-27	106.18	108.07	105.68	106.86	169811
2022-12-28	106.43	107.70	105.30	105.34	150252
2022-12-29	105.55	107.32	104.57	106.29	128111
2022-12-30	105.97	106.57	104.98	105.66	306838
2023-01-03	105.86	106.99	105.23	106.78	476734
2023-01-04	107.42	109.72	107.13	108.55	218966
2023-01-05	108.19	110.80	107.84	110.45	168352
2023-01-06	111.40	113.75	109.66	113.33	254413
2023-01-09	113.16	114.00	111.73	113.62	206431
2023-01-10	113.62	116.00	113.62	115.52	171289
2023-01-11	116.32	116.66	113.11	113.24	163179
2023-01-12	113.11	113.22	110.39	110.76	189132
2023-01-13	110.64	112.68	110.09	111.67	119290
2023-01-17	111.74	112.51	111.17	111.42	143327
2023-01-18	111.84	112.81	109.94	110.35	116541
2023-01-19	110.90	111.19	109.78	110.00	145086
2023-01-20	110.43	112.07	110.43	111.91	160707
2023-01-23	111.82	113.06	111.45	112.21	86966
2023-01-24	112.66	113.15	111.98	112.01	121470
2023-01-25	111.81	113.20	111.81	112.90	144751
2023-01-26	113.54	113.78	109.74	113.68	127918
2023-01-27	113.68	114.23	112.46	113.43	98275
2023-01-30	113.20	114.79	113.17	114.17	106675
2023-01-31	114.53	116.80	114.05	116.56	144628
2023-02-01	116.60	117.53	115.43	117.30	150031
2023-02-02	117.26	118.00	116.90	117.78	179157
2023-02-03	117.15	119.42	116.51	117.93	243286
2023-02-06	117.82	118.43	115.16	115.65	230164
2023-02-07	114.94	114.94	109.11	113.27	303256
2023-02-08	113.08	114.57	111.57	113.48	144026
2023-02-09	114.43	114.51	112.51	112.90	122122
2023-02-10	112.41	113.60	111.68	112.89	141962
2023-02-13	113.52	115.83	113.23	115.63	148611
2023-02-14	115.24	116.05	114.42	115.74	139537
2023-02-15	115.28	116.89	114.93	116.00	121413
2023-02-16	115.41	115.66	113.65	114.38	192635
2023-02-17	119.58	121.60	116.10	117.82	453781
2023-02-21	117.43	120.31	116.16	119.48	365738
2023-02-22	119.40	119.50	115.04	115.96	280173
2023-02-23	115.98	116.46	113.62	115.64	205725
2023-02-24	115.03	115.57	113.59	114.48	179439
2023-02-27	115.32	115.78	113.03	113.76	163393
2023-02-28	113.62	114.93	112.11	113.29	395248
2023-03-01	113.50	114.80	112.67	113.65	148225
2023-03-02	112.91	115.87	112.85	115.20	119550
2023-03-03	114.85	114.96	111.08	113.76	256267
2023-03-06	113.06	113.86	110.22	111.88	277045
2023-03-07	111.97	112.81	110.88	112.51	217907
2023-03-08	112.17	112.90	109.76	110.74	162580
2023-03-09	110.77	111.08	108.91	108.96	142418
2023-03-10	108.35	109.89	107.93	108.55	223451
2023-03-13	107.35	109.38	106.08	107.24	185465
2023-03-14	108.91	109.40	107.97	108.44	228177
2023-03-15	106.50	108.96	106.21	108.42	216126
2023-03-16	107.64	110.59	107.64	110.22	189850
2023-03-17	110.31	110.67	108.48	109.14	401204
2023-03-20	109.83	111.47	109.41	109.52	161267
2023-03-21	110.64	111.41	109.53	110.42	129437
2023-03-22	110.56	110.89	107.74	107.98	150000
2023-03-23	108.60	109.30	107.08	108.11	188472
2023-03-24	107.68	109.36	107.49	109.29	133542
2023-03-27	110.09	112.57	110.07	112.03	158291
2023-03-28	112.03	112.83	110.87	111.52	147265
2023-03-29	111.60	112.15	110.60	111.40	155383
2023-03-30	111.73	112.57	111.32	112.33	132681
2023-03-31	113.11	114.55	112.69	113.90	176272
2023-04-03	113.76	114.76	113.21	114.70	197454
2023-04-04	115.00	115.05	112.09	113.55	105110
2023-04-05	113.23	115.35	112.23	115.22	127956
2023-04-06	115.07	115.59	114.13	114.77	86410
2023-04-10	114.66	115.46	114.47	114.90	219231
2023-04-11	114.90	117.90	114.90	116.39	282080
2023-04-12	116.89	118.52	116.78	117.39	171237
2023-04-13	117.71	119.81	117.18	119.32	157428
2023-04-14	119.17	120.48	119.06	119.80	106034
2023-04-17	119.93	120.80	118.93	119.14	140313
2023-04-18	119.32	119.66	116.26	117.30	163033
2023-04-19	117.44	117.80	116.20	116.99	114242
2023-04-20	116.66	117.80	116.30	116.60	136927
2023-04-21	117.24	117.37	116.38	117.02	105013
2023-04-24	117.01	117.16	115.92	116.29	91869
2023-04-25	115.92	116.62	115.56	115.74	117702
2023-04-26	115.10	116.30	115.10	115.69	130605
2023-04-27	115.71	116.58	113.76	115.50	157000
2023-04-28	115.47	119.15	115.21	118.70	232205
2023-05-01	118.02	120.93	117.21	120.01	148198
2023-05-02	117.21	118.13	114.85	117.97	312256
2023-05-03	119.70	124.53	115.19	115.58	514147
2023-05-04	115.58	115.89	112.83	113.96	269384
2023-05-05	114.51	114.57	111.61	112.09	259407
2023-05-08	112.77	113.22	111.30	111.81	207362
2023-05-09	111.34	111.80	109.85	110.81	231954
2023-05-10	111.53	113.06	109.08	109.49	192855
2023-05-11	108.96	109.45	107.19	107.83	235583
2023-05-12	107.95	109.23	107.68	108.01	174658
2023-05-15	108.01	108.03	106.87	107.93	155721
2023-05-16	107.81	109.46	107.46	109.14	264021
2023-05-17	109.28	110.52	108.73	110.16	174637
2023-05-18	109.96	112.32	109.96	112.15	195065
2023-05-19	112.82	112.99	110.95	110.99	268255
2023-05-22	111.03	111.26	109.67	110.08	101658
2023-05-23	109.53	109.73	107.49	108.08	200953
2023-05-24	108.25	108.67	107.03	107.91	129170
2023-05-25	107.67	107.85	106.52	106.54	92295
2023-05-26	106.33	107.44	106.02	106.11	123762
2023-05-30	105.81	105.93	104.58	104.97	120416
2023-05-31	104.95	105.11	103.87	104.76	218360
2023-06-01	104.82	105.66	104.60	104.72	156554
2023-06-02	105.33	107.02	105.23	106.77	129658
2023-06-05	106.04	106.04	103.39	103.52	221127
2023-06-06	103.22	106.22	102.95	105.74	227162
2023-06-07	105.78	106.82	105.45	105.97	178616
2023-06-08	105.97	106.97	105.26	106.64	161096
2023-06-09	106.84	107.18	105.74	105.89	144244
2023-06-12	106.05	106.12	103.41	104.07	220771
2023-06-13	104.44	105.15	103.60	104.82	380374
2023-06-14	104.82	105.51	102.00	102.20	207475
2023-06-15	101.91	103.51	101.08	102.23	219736
2023-06-16	102.82	103.48	101.87	102.97	330186
2023-06-20	102.82	103.55	101.55	101.62	207842
2023-06-21	101.40	102.17	100.60	102.06	168392
2023-06-22	102.22	102.22	100.67	100.75	197457
2023-06-23	100.19	102.05	99.65	101.11	496477
2023-06-26	100.93	102.36	100.80	101.65	149697
2023-06-27	101.80	103.03	101.42	102.29	239586
2023-06-28	102.14	102.14	100.23	100.95	186293
2023-06-29	100.82	102.23	100.82	102.17	160209
2023-06-30	102.34	104.01	102.31	103.21	183423
2023-07-03	103.30	104.41	102.69	103.81	193746
2023-07-05	103.50	103.60	102.13	102.32	176996
2023-07-06	101.73	102.28	101.04	101.85	230350
2023-07-07	102.19	103.60	102.19	102.47	178130
2023-07-10	102.47	104.24	102.47	103.32	186627
2023-07-11	103.29	107.52	103.29	107.35	239648
2023-07-12	107.74	108.35	106.71	107.93	153779
2023-07-13	108.37	108.98	106.98	107.21	123697
2023-07-14	107.49	108.92	105.23	107.24	135965
2023-07-17	106.77	107.76	106.51	107.33	108613
2023-07-18	107.61	109.01	107.43	108.38	118000
2023-07-19	108.53	109.22	108.07	109.15	122341
2023-07-20	109.48	109.60	107.91	108.68	162021
2023-07-21	109.39	110.67	108.76	109.10	142246
2023-07-24	108.88	109.02	107.92	108.38	123268
2023-07-25	107.97	108.61	107.65	108.34	118090
2023-07-26	108.34	109.26	108.24	108.35	149067
2023-07-27	108.75	109.65	106.64	107.08	223665
2023-07-28	107.82	108.45	106.84	107.90	175369
2023-07-31	107.90	109.14	107.77	108.55	202775
2023-08-01	108.28	109.30	107.91	108.91	134832
2023-08-02	108.64	109.68	108.26	108.45	229254
2023-08-03	107.71	109.51	106.75	108.25	217279
2023-08-04	110.00	118.87	107.55	114.38	450377
2023-08-07	114.89	114.97	112.18	112.67	221420
2023-08-08	112.75	112.87	109.92	110.09	340943
2023-08-09	110.18	110.18	107.99	109.63	187966
2023-08-10	110.14	110.71	108.88	109.52	212017
2023-08-11	109.15	110.82	108.96	109.81	119001
2023-08-14	109.78	110.93	108.74	109.67	236813
2023-08-15	109.29	109.70	108.47	109.63	177165
2023-08-16	109.23	110.11	108.24	108.39	214657
2023-08-17	108.73	109.93	108.41	109.54	209938
2023-08-18	109.46	111.43	109.46	111.00	451756
2023-08-21	110.95	114.06	110.92	113.47	262603
2023-08-22	113.60	114.03	112.82	113.38	150988
2023-08-23	113.88	115.00	113.50	114.77	130614
2023-08-24	114.20	116.12	113.79	113.82	131934
2023-08-25	113.86	115.22	112.94	114.03	153620
2023-08-28	113.98	115.12	113.98	114.30	122562
2023-08-29	114.33	115.50	114.23	114.60	112135
2023-08-30	114.69	116.28	114.51	116.22	101844
2023-08-31	116.50	118.18	116.50	117.25	201057
2023-09-01	117.50	119.42	117.50	118.31	105423
2023-09-05	117.54	117.54	112.07	112.53	167268
2023-09-06	112.33	112.90	111.16	111.36	134862
2023-09-07	111.20	112.05	110.42	110.76	140261
2023-09-08	111.24	112.71	110.75	112.10	98212
2023-09-11	113.03	113.03	113.03	113.03	20250
2023-09-12	113.02	114.28	113.02	113.19	116142
2023-09-13	112.85	114.36	112.51	113.59	144196
2023-09-14	113.89	114.08	112.82	113.32	174547
2023-09-15	113.62	113.97	110.72	111.14	647887
2023-09-18	111.65	113.57	111.65	112.82	120695
2023-09-19	112.59	115.50	111.92	115.15	170762
2023-09-20	115.00	117.35	115.00	116.71	181273
2023-09-21	116.04	116.04	114.35	114.43	113511
2023-09-22	114.50	116.52	114.50	115.41	182966
2023-09-25	115.11	116.28	114.41	115.72	160427
2023-09-26	115.72	116.34	114.89	115.45	176662
2023-09-27	116.20	116.92	115.32	116.29	187867
2023-09-28	116.39	118.93	116.22	118.70	159455
2023-09-29	119.32	119.64	116.61	116.88	229240
2023-10-02	117.50	119.67	117.08	118.02	235941
2023-10-03	117.27	118.09	116.84	117.33	206188
2023-10-04	117.05	118.78	117.05	118.66	288400
2023-10-05	118.47	119.59	115.00	116.94	768576
2023-10-06	116.93	117.70	114.61	114.74	331219
2023-10-09	114.05	115.89	112.50	115.84	310118
2023-10-10	116.44	118.06	116.28	116.53	204915
2023-10-11	116.70	117.86	114.26	115.67	162117
2023-10-12	116.43	117.36	112.38	115.32	179129
2023-10-13	115.23	116.66	114.25	116.19	195252
2023-10-16	117.28	119.16	117.01	118.44	252243
2023-10-17	118.40	119.27	115.80	118.19	378023
2023-10-18	118.39	119.05	117.52	117.98	276822
2023-10-19	117.44	118.74	116.22	116.30	175087
2023-10-20	116.83	117.48	115.60	116.04	169095
2023-10-23	115.58	116.06	113.42	113.45	170950
2023-10-24	113.50	115.46	113.19	114.72	179236
2023-10-25	114.27	115.83	114.27	115.12	141873
2023-10-26	115.12	115.78	114.12	114.78	229155
2023-10-27	115.31	118.16	115.31	117.39	275819
2023-10-30	117.83	119.06	117.26	118.76	199601
2023-10-31	118.62	119.98	117.02	118.33	272892
2023-11-01	118.11	120.27	117.47	120.01	376381
2023-11-02	120.42	122.79	118.58	121.80	308627
2023-11-03	126.20	139.15	123.11	137.07	796184
2023-11-06	137.10	137.21	133.55	135.91	366458
2023-11-07	135.13	137.67	134.68	136.62	233797
2023-11-08	136.40	136.42	134.29	135.64	207254
2023-11-09	136.51	138.23	134.90	137.32	187800
2023-11-10	137.25	137.64	136.64	136.83	132417
2023-11-13	136.90	138.65	136.90	138.01	226083
2023-11-14	139.52	140.67	137.09	138.28	322091
2023-11-15	138.36	139.63	137.73	138.34	295240
2023-11-16	138.29	138.96	137.15	137.48	274010
2023-11-17	138.15	138.42	136.59	137.04	448292
2023-11-20	136.80	136.93	134.88	135.14	224068
2023-11-21	134.62	137.00	134.45	136.39	233333
2023-11-22	136.48	137.86	135.97	137.13	131459
2023-11-24	137.50	138.35	137.25	137.62	58301
2023-11-27	137.17	138.18	136.53	137.85	166393
2023-11-28	137.10	139.29	137.05	137.66	190345
2023-11-29	137.50	137.93	136.14	136.24	146278
2023-11-30	136.00	139.31	135.41	136.72	161286
2023-12-01	136.64	137.95	135.68	137.70	86705
2023-12-04	137.56	139.06	137.56	138.95	160701
2023-12-05	138.25	140.38	137.61	139.38	151883
2023-12-06	140.34	140.98	138.24	138.62	144542
2023-12-07	138.85	139.55	136.99	139.52	188453
2023-12-08	138.74	141.91	138.74	140.67	179739
2023-12-11	140.67	142.10	140.13	141.76	142724
2023-12-12	141.64	143.34	141.64	142.12	96099
2023-12-13	142.44	142.87	140.38	141.22	140337
2023-12-14	141.77	141.77	137.97	139.02	258889
2023-12-15	138.66	140.11	137.07	137.41	326071
2023-12-18	137.80	138.16	136.24	138.06	191573
2023-12-19	138.27	141.42	137.90	138.77	139658
2023-12-20	139.07	141.47	138.02	140.39	211189
2023-12-21	141.23	141.80	139.80	141.34	139272
2023-12-22	142.63	144.23	141.94	142.67	152711
2023-12-26	142.87	143.59	142.01	142.61	159111
2023-12-27	142.53	144.94	138.01	141.56	357100
2023-12-28	140.96	141.83	130.06	132.56	586699
2023-12-29	132.52	133.00	130.75	132.04	318685
2024-01-02	131.82	133.35	130.05	131.93	259039
2024-01-03	131.90	132.64	129.83	130.77	206854
2024-01-04	130.99	131.07	128.22	128.22	213608
2024-01-05	126.62	128.73	122.62	122.82	551778
2024-01-08	123.30	124.62	121.66	123.91	328811
2024-01-09	123.20	123.22	121.41	122.60	215760
2024-01-10	122.23	123.20	120.60	121.71	248360
2024-01-11	121.96	124.85	121.96	124.70	201117
2024-01-12	125.39	125.56	124.13	125.48	119701
2024-01-16	125.00	126.38	124.63	125.90	188670
2024-01-17	125.05	126.00	122.34	123.41	204363
2024-01-18	123.84	123.84	122.39	123.78	247560
2024-01-19	124.05	124.74	122.98	124.57	181906
2024-01-22	125.31	126.10	123.99	125.02	295502
2024-01-23	125.88	128.58	125.55	126.74	302360
2024-01-24	127.70	127.70	124.90	126.87	250978
2024-01-25	127.63	129.57	126.77	127.03	144701
2024-01-26	127.03	129.78	126.96	129.13	246801
2024-01-29	128.64	129.87	126.80	129.73	245151
2024-01-30	127.59	129.46	126.60	129.13	337980
2024-01-31	129.59	132.38	128.84	130.59	368472
2024-02-01	130.89	133.19	130.41	132.85	280418
2024-02-02	132.09	134.34	130.30	131.18	226075
2024-02-05	130.66	130.66	128.25	129.07	117448
2024-02-06	129.70	131.32	127.80	129.31	149920
2024-02-07	129.32	132.79	128.71	132.67	225288
2024-02-08	132.77	133.37	131.57	132.06	149850
2024-02-09	131.51	133.61	131.34	133.55	432781
2024-02-12	134.07	134.07	131.89	131.93	186608
2024-02-13	130.91	132.34	129.08	130.24	222310
2024-02-14	127.33	134.78	118.48	132.60	592526
2024-02-15	132.82	135.38	130.15	133.34	297458
2024-02-16	133.45	133.45	129.90	130.07	364842
2024-02-20	129.67	130.04	128.49	129.27	177197
2024-02-21	128.41	129.62	128.08	128.86	154821
2024-02-22	129.68	130.80	128.50	130.23	141829
2024-02-23	130.15	132.12	129.62	131.95	104442
2024-02-26	131.24	133.25	131.24	132.33	118375
2024-02-27	132.82	133.66	131.93	133.50	140581
2024-02-28	133.72	134.83	133.59	133.91	130177
2024-02-29	135.04	135.66	133.98	134.80	210843
2024-03-01	134.65	135.12	133.29	134.71	191260
2024-03-04	134.97	136.57	134.50	136.35	122069
2024-03-05	135.37	136.40	134.34	135.00	164917
2024-03-06	134.00	135.57	133.30	133.68	137875
2024-03-07	133.82	134.59	133.46	134.15	118568
2024-03-08	134.35	134.68	132.32	132.80	112960
2024-03-11	133.09	133.80	132.68	133.06	126779
2024-03-12	132.64	132.83	131.46	132.48	97910
2024-03-13	131.90	133.27	131.90	132.97	101404
2024-03-14	132.43	133.27	130.95	131.58	137461
2024-03-15	131.06	133.27	131.06	132.69	360070
2024-03-18	132.65	137.30	132.55	133.76	197755
2024-03-19	133.55	134.37	132.48	133.27	139668
2024-03-20	132.77	134.51	132.68	134.51	117352
2024-03-21	135.10	135.10	133.16	133.16	127254
2024-03-22	133.98	134.02	131.69	133.30	105960
2024-03-25	132.89	134.07	131.08	133.88	129550
2024-03-26	134.33	134.33	132.75	133.61	118616
2024-03-27	134.43	135.39	133.56	134.92	118770
2024-03-28	135.41	136.76	134.81	136.21	199766
2024-04-01	136.08	137.59	136.04	137.35	129903
2024-04-02	137.17	137.70	134.89	135.48	170941
2024-04-03	134.92	136.49	133.26	133.32	172508
2024-04-04	134.07	134.24	131.94	131.94	96762
2024-04-05	132.22	133.22	131.29	132.45	129546
2024-04-08	132.89	133.14	131.21	131.75	155816
2024-04-09	132.14	134.63	130.66	132.73	309368
2024-04-10	132.33	134.24	131.20	132.34	130595
2024-04-11	133.16	134.04	132.10	132.16	106807
2024-04-12	131.98	131.99	130.33	130.70	104730
2024-04-15	130.97	131.95	129.80	129.82	114978
2024-04-16	129.34	131.01	128.65	130.76	178488
2024-04-17	131.59	132.91	130.60	130.77	158554
2024-04-18	131.46	132.10	128.43	131.08	151078
2024-04-19	131.48	131.48	126.61	127.15	218955
2024-04-22	127.23	129.14	126.17	128.94	153703
2024-04-23	129.21	129.98	128.63	128.70	191182
2024-04-24	129.14	129.75	128.48	128.88	203620
2024-04-25	128.27	130.41	127.65	129.91	260906
2024-04-26	129.95	133.87	129.95	131.98	262927
2024-04-29	132.44	133.80	131.84	132.23	143000
2024-04-30	131.25	132.12	129.86	130.02	209738
2024-05-01	130.02	132.63	130.02	130.96	202565
2024-05-02	131.56	134.18	130.95	134.02	182516
2024-05-03	135.17	136.81	135.17	136.11	173998
2024-05-06	136.91	138.88	136.90	138.31	157451
2024-05-07	137.65	140.71	137.65	139.78	315230
2024-05-08	145.00	156.56	144.97	147.08	466651
2024-05-09	147.08	149.73	144.88	149.26	278253
2024-05-10	148.89	149.94	147.98	148.79	262913
2024-05-13	149.69	149.69	146.84	146.94	220527
2024-05-14	146.13	146.45	143.58	144.50	400869
2024-05-15	145.35	145.35	143.78	144.75	148167
2024-05-16	145.00	145.35	144.13	145.00	122087
2024-05-17	144.44	145.16	143.64	144.87	167846
2024-05-20	145.66	147.79	144.71	147.69	184417
2024-05-21	147.49	148.50	145.82	146.18	151144
2024-05-22	145.38	146.10	144.42	145.97	104853
2024-05-23	145.91	146.32	144.16	144.48	131258
2024-05-24	145.22	146.75	144.23	145.46	119821
2024-05-28	145.01	145.59	143.51	144.84	141414
2024-05-29	143.62	144.00	141.15	141.55	179692
2024-05-30	141.97	144.08	141.97	142.26	170013
2024-05-31	142.75	143.33	141.66	142.46	215422
2024-06-03	143.16	143.96	142.51	143.58	166390
2024-06-04	143.26	145.71	143.04	143.49	127590
2024-06-05	144.15	145.21	143.05	144.95	120696
2024-06-06	145.16	145.73	144.10	144.15	183221
2024-06-07	143.86	143.99	141.79	142.92	168762
2024-06-10	141.94	141.94	138.85	139.67	214860
2024-06-11	139.67	140.25	137.51	138.77	174373
2024-06-12	139.49	141.26	139.36	139.72	82150
2024-06-13	139.61	139.92	137.88	139.06	113861
2024-06-14	138.11	138.15	136.34	137.58	149395
2024-06-17	137.31	138.82	136.29	137.17	165983
2024-06-18	136.78	136.78	134.89	134.99	184189
2024-06-20	134.79	135.41	133.19	134.03	218689
2024-06-21	134.70	137.78	133.74	135.57	452437
2024-06-24	135.61	138.88	135.61	136.82	210349
2024-06-25	136.92	137.54	135.14	135.99	292605
2024-06-26	135.32	135.90	133.77	135.60	142206
2024-06-27	135.51	136.24	133.74	134.66	150242
2024-06-28	135.59	141.33	134.96	139.91	368514
2024-07-01	139.54	141.68	138.44	141.50	272147
2024-07-02	141.50	141.89	140.48	141.13	198878
2024-07-03	141.84	143.37	141.32	143.18	179187
2024-07-05	143.20	144.90	142.59	143.31	196065
2024-07-08	143.94	144.83	142.92	143.15	163689
2024-07-09	142.94	144.43	139.97	140.05	166448
2024-07-10	140.27	141.73	139.05	139.98	114754
2024-07-11	140.62	142.00	140.62	141.56	104754
2024-07-12	141.98	143.26	141.67	141.92	120345
2024-07-15	142.58	147.99	142.58	147.96	232712
2024-07-16	148.78	152.19	147.88	151.89	200689
2024-07-17	150.89	153.44	150.89	152.25	135204
2024-07-18	151.89	153.66	149.03	149.40	106360
2024-07-19	150.04	150.55	148.01	148.65	145432
2024-07-22	148.83	150.48	147.38	150.30	118320
2024-07-23	150.21	152.04	150.17	151.84	98922
2024-07-24	151.34	151.88	149.04	149.96	97466
2024-07-25	149.57	153.42	149.56	152.43	138545
2024-07-26	153.05	154.56	151.44	153.80	123214
2024-07-29	154.49	155.05	150.63	152.85	198662
2024-07-30	153.08	155.86	153.08	155.30	98242
2024-07-31	155.32	157.41	153.87	155.95	171347
2024-08-01	156.33	157.53	151.73	153.22	138579
2024-08-02	150.28	152.76	149.95	151.88	140403
2024-08-05	146.64	148.89	143.41	147.34	140618
2024-08-06	147.39	148.77	146.96	147.39	190511
2024-08-07	149.25	151.39	141.63	142.23	260063
2024-08-08	143.50	144.98	142.19	143.35	143284
2024-08-09	143.98	144.14	142.66	143.49	104133
2024-08-12	142.64	143.21	140.40	141.59	117882
2024-08-13	142.71	143.13	141.32	143.01	114543
2024-08-14	142.64	143.38	141.16	142.31	94091
2024-08-15	143.83	145.78	140.82	140.88	213111
2024-08-16	140.76	141.96	139.63	139.82	272842
2024-08-19	140.21	140.76	139.29	139.50	179606
2024-08-20	139.83	140.64	138.00	140.40	156431
2024-08-21	140.40	142.15	139.74	142.06	152530
2024-08-22	141.65	143.18	140.39	141.19	119078
2024-08-23	142.00	143.31	141.18	142.29	96334
2024-08-26	143.52	143.65	141.43	141.81	87537
2024-08-27	141.39	142.15	140.18	141.93	116828
2024-08-28	141.54	144.10	140.95	143.50	122081
2024-08-29	144.44	144.91	143.11	143.36	96509
2024-08-30	143.78	145.20	142.80	145.01	106417
2024-09-03	144.74	146.39	142.80	143.25	130062
2024-09-04	143.58	146.48	143.51	144.38	173718
2024-09-05	144.01	144.34	140.91	142.14	137176
2024-09-06	142.43	142.53	137.34	137.41	104567
2024-09-09	137.56	137.99	135.90	136.56	147009
2024-09-10	137.20	138.80	136.25	137.81	136112
2024-09-11	136.94	139.33	135.16	139.01	137429
2024-09-12	139.01	141.55	139.01	141.11	110349
2024-09-13	142.13	144.89	142.02	143.13	117370
2024-09-16	143.05	145.15	142.91	143.76	95970
2024-09-17	144.21	149.33	141.35	141.83	176215
2024-09-18	141.23	143.37	140.20	141.56	103745
2024-09-19	143.57	143.57	140.17	141.35	173852
2024-09-20	141.35	143.47	140.29	142.78	369110
2024-09-23	143.64	144.61	141.85	144.31	130511
2024-09-24	144.05	144.59	142.76	144.54	96319
2024-09-25	144.89	146.02	143.24	143.70	95152
2024-09-26	145.14	145.38	142.49	142.65	150826
2024-09-27	142.95	144.82	142.30	142.34	131427
2024-09-30	142.69	142.95	141.12	141.85	192688
2024-10-01	142.45	144.08	140.40	142.60	205346
2024-10-02	141.91	144.07	140.67	140.87	119308
2024-10-03	139.79	140.32	137.81	137.81	135694
2024-10-04	139.11	139.91	138.23	139.23	106293
2024-10-07	138.73	138.73	135.15	136.53	138812
2024-10-08	136.32	137.06	135.51	135.74	90946
2024-10-09	135.74	135.99	133.26	133.75	159568
2024-10-10	133.70	133.75	131.41	131.89	184226
2024-10-11	132.21	134.43	132.21	133.47	97796
2024-10-14	133.12	133.82	132.90	133.62	74850
2024-10-15	133.37	136.06	133.37	134.43	188284
2024-10-16	134.70	135.65	132.73	133.46	151519
2024-10-17	133.07	134.00	132.29	133.29	150719
2024-10-18	134.33	134.33	131.95	132.14	144689
2024-10-21	131.59	132.78	130.80	131.94	185836
2024-10-22	131.94	132.80	130.69	132.23	103501
2024-10-23	132.12	134.59	132.12	134.53	159301
2024-10-24	134.45	134.62	132.77	133.42	89772
2024-10-25	133.42	135.45	132.95	133.13	123907
2024-10-28	133.94	135.01	132.61	133.40	120117
2024-10-29	133.20	136.53	132.58	136.33	154664
2024-10-30	135.91	138.73	135.91	137.35	121872
2024-10-31	136.91	139.07	136.56	137.11	142373
2024-11-01	137.20	137.71	135.42	136.14	131163
2024-11-04	136.14	138.48	135.32	137.33	109160
2024-11-05	136.69	140.25	136.64	139.75	165929
2024-11-06	144.90	161.39	144.90	160.15	646549
2024-11-07	159.70	164.93	152.76	163.54	478934
2024-11-08	165.11	172.88	163.78	172.52	504597
2024-11-11	173.37	173.37	167.36	170.56	381155
2024-11-12	169.40	172.95	168.13	170.14	313228
2024-11-13	171.07	171.95	167.70	168.34	172321
2024-11-14	167.55	168.68	163.14	164.88	213420
2024-11-15	164.00	165.40	159.29	159.62	333625
2024-11-18	160.60	162.23	159.31	161.81	202607
2024-11-19	160.63	161.67	159.46	161.14	167968
2024-11-20	161.40	162.60	159.44	161.40	262562
2024-11-21	161.82	163.63	160.70	162.13	188862
2024-11-22	163.10	166.65	163.10	166.45	200094
2024-11-25	166.70	170.55	166.70	167.88	292995
2024-11-26	168.45	168.45	164.85	166.64	150267
2024-11-27	167.05	167.05	163.86	164.79	139713
2024-11-29	164.54	165.50	163.14	164.59	94531
2024-12-02	165.34	168.06	163.70	167.09	242663
2024-12-03	166.23	166.57	164.87	166.37	166542
2024-12-04	166.86	171.01	165.46	170.30	161540
2024-12-05	170.30	170.82	168.20	169.80	137870
2024-12-06	170.26	171.39	167.24	167.79	99938
2024-12-09	168.13	168.13	164.81	165.37	132035
2024-12-10	165.56	169.45	164.69	169.08	198121
2024-12-11	170.51	171.10	167.24	169.61	137019
2024-12-12	169.88	170.92	168.92	169.26	96996
2024-12-13	168.94	169.07	166.05	166.79	110191
2024-12-16	166.91	168.49	165.81	168.35	156538
2024-12-17	167.15	168.88	164.90	166.14	168308
2024-12-18	166.07	167.15	159.62	160.54	132561
2024-12-19	161.87	164.54	161.33	163.22	128966
2024-12-20	162.15	163.84	159.38	160.31	464204
2024-12-23	160.38	161.36	160.12	160.97	127999
2024-12-24	160.73	163.61	158.93	162.94	49723
2024-12-26	161.91	164.94	161.53	164.64	67909
2024-12-27	163.36	164.95	162.09	163.76	74848
2024-12-30	162.36	164.41	161.68	163.50	73146
2024-12-31	163.50	165.14	163.38	163.80	113361
2025-01-02	164.69	164.97	161.24	161.77	105445
2025-01-03	162.40	163.75	161.31	162.81	134128
2025-01-06	162.81	163.90	161.27	161.52	130514
2025-01-07	161.79	162.55	160.67	161.69	115050
2025-01-08	161.62	165.06	160.40	163.73	171454
2025-01-10	162.18	163.02	160.20	160.89	100302
2025-01-13	160.00	161.30	159.06	161.13	128630
2025-01-14	162.09	166.15	162.09	166.01	128816
2025-01-15	168.38	169.75	166.87	168.89	123682
2025-01-16	168.30	171.18	168.30	171.00	107438
2025-01-17	173.75	176.77	168.91	169.99	173929
2025-01-21	170.90	172.61	170.15	171.19	113839
2025-01-22	169.50	172.73	169.50	171.50	113594
2025-01-23	171.57	171.57	169.46	171.27	144102
2025-01-24	170.00	172.40	169.62	171.59	98893
2025-01-27	171.40	173.85	170.32	170.99	95833
2025-01-28	170.85	172.96	170.00	170.81	129245
2025-01-29	171.30	173.37	170.97	172.75	96007
2025-01-30	173.05	175.13	172.51	174.44	98102
2025-01-31	175.21	180.98	174.73	175.64	154183
2025-02-03	173.58	177.63	172.18	177.03	117858
2025-02-04	175.90	179.27	175.21	179.16	162647
2025-02-05	180.20	182.23	179.74	180.89	155782
2025-02-06	181.72	183.00	179.74	181.57	164384
2025-02-07	182.27	183.79	180.12	180.45	143580
2025-02-10	180.88	182.38	180.75	181.80	110005
2025-02-11	180.70	182.43	180.18	182.00	184476
2025-02-12	180.46	183.01	180.14	182.11	121770
2025-02-13	182.92	183.86	181.79	182.94	96853
2025-02-14	183.22	185.52	183.22	183.70	150330
2025-02-18	184.22	185.66	183.38	185.52	174973
2025-02-19	183.38	185.34	183.27	184.02	404273
2025-02-20	183.17	192.18	183.17	187.27	506149
2025-02-21	188.10	189.27	181.56	181.70	229062
2025-02-24	182.06	182.06	176.30	177.59	245958
2025-02-25	178.39	179.04	176.60	177.33	225846
2025-02-26	176.65	181.92	176.65	179.39	162233
2025-02-27	179.73	183.62	177.00	178.18	219261
2025-02-28	179.01	180.91	176.82	179.82	227183
2025-03-03	180.03	182.23	178.63	180.90	276375
2025-03-04	179.36	183.55	176.37	179.68	191766
2025-03-05	178.95	181.11	175.55	181.00	250886
2025-03-06	179.76	180.44	172.84	173.19	168622
2025-03-07	172.27	172.32	165.52	170.53	198228
2025-03-10	169.71	171.72	165.59	167.83	204713
2025-03-11	167.44	170.73	165.75	168.05	175664
2025-03-12	170.17	170.17	166.86	168.57	212613
2025-03-13	168.36	168.47	163.96	164.86	149144
2025-03-14	165.59	169.50	162.67	168.91	216438
2025-03-17	167.79	170.30	166.90	169.64	135020
2025-03-18	168.90	169.45	167.00	167.25	124255
2025-03-19	167.83	170.83	167.72	170.48	159964
2025-03-20	168.88	171.07	168.88	170.10	142187
2025-03-21	169.27	169.82	167.32	168.82	548691
2025-03-24	170.79	173.41	169.60	173.37	184074
2025-03-25	173.96	175.00	170.97	172.23	261869
2025-03-26	173.93	174.20	171.92	173.07	198297
2025-03-27	172.26	178.25	171.84	178.18	214789
2025-03-28	177.80	177.85	173.41	174.94	273894
2025-03-31	172.69	173.91	171.06	173.02	264615
2025-04-01	173.31	178.39	171.48	176.81	297691
2025-04-02	174.91	180.99	173.25	180.77	213626
2025-04-03	174.84	176.54	173.15	175.15	234626
2025-04-04	169.68	172.55	165.87	167.21	347615
2025-04-07	160.43	169.09	159.38	166.95	453951
2025-04-08	171.10	173.75	161.56	162.37	404221
2025-04-09	160.65	175.17	160.65	174.07	257366
2025-04-10	171.26	173.79	166.48	170.31	235893
2025-04-11	170.37	174.39	168.67	172.40	202672
2025-04-14	173.26	175.20	170.86	174.11	143616
2025-04-15	174.67	177.93	174.09	177.74	130832
2025-04-16	177.11	178.97	174.50	178.67	407303
2025-04-17	179.19	180.38	173.78	174.32	182086
2025-04-21	173.64	174.02	167.63	168.22	197612
2025-04-22	169.56	173.60	168.12	173.36	206541
2025-04-23	175.99	180.95	174.02	175.60	165648
2025-04-24	175.88	177.15	173.93	174.95	199483
2025-04-25	175.16	175.76	172.37	175.64	216659
2025-04-28	175.25	177.64	173.98	175.92	220358
2025-04-29	175.33	178.49	175.20	177.89	183709
2025-04-30	176.52	178.66	175.23	178.37	205156
2025-05-01	178.23	181.12	177.49	178.97	149247
2025-05-02	180.80	186.91	179.17	186.25	225403
2025-05-05	184.36	189.37	184.36	186.08	260039
2025-05-06	184.44	186.39	183.54	185.45	233150
2025-05-07	194.33	202.28	191.89	194.01	596933
2025-05-08	194.52	196.29	192.15	192.84	317142
2025-05-09	192.22	197.00	191.61	196.10	334003
2025-05-12	198.27	198.58	194.58	195.73	257475
2025-05-13	195.82	197.13	194.86	195.09	212215
2025-05-14	194.21	197.39	192.35	194.25	202822
2025-05-15	194.85	196.65	194.85	195.74	136972
2025-05-16	195.56	197.44	194.70	197.44	166228
2025-05-19	196.45	198.09	195.61	197.98	159953
2025-05-20	197.26	197.88	196.55	197.11	104574
2025-05-21	195.68	196.70	193.29	193.99	133729
2025-05-22	193.26	195.29	193.12	193.41	136364
2025-05-23	192.87	195.83	192.52	194.17	117078
2025-05-27	195.46	196.98	193.64	196.84	155810
2025-05-28	196.44	197.78	195.06	195.57	125861
2025-05-29	196.12	196.98	194.50	195.36	106200
2025-05-30	194.83	198.32	194.45	197.85	192760
2025-06-02	196.89	201.08	195.28	200.76	194667
2025-06-03	200.43	202.01	193.33	197.35	183154
2025-06-04	197.35	199.41	193.02	194.83	321232
2025-06-05	194.79	196.30	188.83	190.54	274825
2025-06-06	191.76	194.32	189.58	194.20	225492
2025-06-09	194.43	195.30	183.66	185.54	273326
2025-06-10	186.03	186.53	182.66	183.45	144875
2025-06-11	183.64	185.41	182.81	183.51	166302
2025-06-12	183.36	186.10	182.63	183.75	223146
2025-06-13	182.01	185.75	181.20	184.86	229596
2025-06-16	186.01	190.07	185.57	186.69	192516
2025-06-17	186.52	187.20	183.63	185.66	184710
2025-06-18	186.33	189.15	185.76	188.34	206430
2025-06-20	189.07	190.31	188.31	188.59	685112
2025-06-23	189.04	192.68	187.96	191.67	147244
2025-06-24	191.95	191.95	188.67	189.08	126694
2025-06-25	189.87	189.99	184.92	185.47	172469
2025-06-26	185.49	186.81	184.50	186.81	144732
2025-06-27	187.16	191.81	185.43	189.45	364547
2025-06-30	189.95	191.34	186.76	189.00	248764

Explore More About LOPE

Coins representing dividend payouts and trends

LOPE Dividend History

Discover Grand Canyon Education'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

LOPE Stock Split History

Discover Grand Canyon Education'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

LOPE Historical Prices

Explore Grand Canyon Education's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics