MDGL Historical Prices

Summary

Key Stock Metrics

168.25

(February 9, 2024)

52-Week Low

368.29

(November 7, 2024)

52-Week High

415.80

(January 29, 2013)

All-Time High

325.47

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	192.85	196.35	186.55	189.70	3864
2011-05-24	190.75	192.85	189.00	189.35	2397
2011-05-25	189.00	194.60	186.20	193.90	2901
2011-05-26	193.55	196.70	187.11	196.00	1899
2011-05-27	196.70	209.30	196.00	204.05	2547
2011-05-31	207.20	208.25	192.50	199.50	3453
2011-06-01	198.10	200.90	177.98	178.50	6489
2011-06-02	178.50	182.70	178.50	181.30	3304
2011-06-03	194.25	196.35	179.55	189.35	10421
2011-06-06	199.50	199.50	181.65	182.00	4921
2011-06-07	184.10	194.60	184.10	186.90	3748
2011-06-08	185.50	187.95	180.60	182.35	2779
2011-06-09	183.40	185.50	178.50	179.20	3665
2011-06-10	178.50	178.50	163.80	172.55	6642
2011-06-13	172.20	172.20	163.45	163.80	6360
2011-06-14	166.25	173.60	164.50	165.55	3765
2011-06-15	164.50	165.20	155.58	157.50	3920
2011-06-16	157.50	167.65	156.45	167.65	2975
2011-06-17	169.40	169.40	155.75	156.45	7352
2011-06-20	156.80	162.40	154.70	160.65	3384
2011-06-21	163.45	166.25	159.25	161.70	1979
2011-06-22	161.00	162.05	155.05	155.75	2774
2011-06-23	152.95	158.20	150.50	157.85	2272
2011-06-24	157.50	172.55	154.35	167.65	28393
2011-06-27	166.25	177.45	164.85	166.60	4828
2011-06-28	163.45	163.45	156.10	162.40	5965
2011-06-29	162.75	171.15	161.00	168.70	2449
2011-06-30	168.35	176.05	168.00	176.05	3733
2011-07-01	176.40	183.05	175.00	178.15	3841
2011-07-05	178.50	178.50	171.50	171.85	2435
2011-07-06	175.70	182.77	174.65	178.85	5316
2011-07-07	181.65	181.65	175.35	178.50	3412
2011-07-08	175.00	179.55	173.60	178.85	1434
2011-07-11	176.05	177.10	163.45	164.85	6096
2011-07-12	175.00	178.50	168.35	168.35	10977
2011-07-13	170.45	175.00	167.30	170.80	2810
2011-07-14	171.85	177.10	168.00	172.20	4195
2011-07-15	172.90	175.00	171.50	173.25	3342
2011-07-18	173.95	177.80	168.35	171.50	7074
2011-07-19	173.25	173.60	163.80	165.55	7790
2011-07-20	165.90	168.70	162.75	166.95	1859
2011-07-21	168.70	172.90	168.70	172.55	1650
2011-07-22	172.55	173.25	169.05	170.45	1053
2011-07-25	167.30	170.10	165.55	168.00	2822
2011-07-26	168.00	168.00	165.20	165.20	2085
2011-07-27	164.50	164.85	158.20	158.55	4190
2011-07-28	157.85	165.55	157.50	162.05	2286
2011-07-29	159.95	164.15	159.25	163.45	2249
2011-08-01	166.25	168.70	162.79	168.00	3845
2011-08-02	166.95	169.40	156.45	156.45	3876
2011-08-03	157.15	162.75	152.60	155.75	5474
2011-08-04	152.08	155.40	137.90	141.75	11114
2011-08-05	142.10	159.25	138.60	140.00	5243
2011-08-08	136.50	141.65	124.25	131.60	10448
2011-08-09	135.45	140.00	128.10	140.00	7333
2011-08-10	136.85	143.15	128.80	128.80	4454
2011-08-11	130.20	147.00	130.20	147.00	8645
2011-08-12	147.35	153.30	141.40	142.80	3219
2011-08-15	145.25	151.20	140.70	147.00	1997
2011-08-16	144.20	145.60	140.35	140.35	2175
2011-08-17	141.05	144.55	133.35	140.00	4265
2011-08-18	134.40	137.55	132.30	135.10	5540
2011-08-19	133.35	140.70	132.65	138.60	2310
2011-08-22	142.80	147.70	131.25	132.65	3307
2011-08-23	130.55	143.50	122.85	143.15	3276
2011-08-24	141.40	143.50	137.55	140.00	1942
2011-08-25	140.35	142.10	133.00	133.35	3432
2011-08-26	131.95	138.95	131.60	138.95	1290
2011-08-29	140.70	152.25	140.70	150.85	2470
2011-08-30	148.75	155.40	142.80	152.95	3505
2011-08-31	154.70	156.45	147.70	148.75	3600
2011-09-01	149.10	155.05	141.75	142.45	2371
2011-09-02	140.00	140.35	134.05	134.40	3502
2011-09-06	128.45	138.25	128.45	137.55	4366
2011-09-07	141.05	144.20	139.65	143.15	6100
2011-09-08	143.15	143.15	131.25	131.25	3814
2011-09-09	129.85	135.80	129.50	132.65	5562
2011-09-12	129.85	136.50	128.10	131.60	3690
2011-09-13	134.40	134.40	131.25	133.35	2837
2011-09-14	134.40	137.55	134.40	136.15	2366
2011-09-15	138.95	146.30	136.15	143.85	1836
2011-09-16	144.90	144.90	139.62	140.35	2428
2011-09-19	137.55	144.55	134.40	142.10	2325
2011-09-20	142.80	142.80	133.00	133.35	4336
2011-09-21	132.30	135.10	126.00	126.35	3316
2011-09-22	123.90	127.05	117.25	123.20	10274
2011-09-23	123.55	124.60	121.10	123.90	2694
2011-09-26	125.65	129.15	123.90	126.35	2696
2011-09-27	129.50	130.20	126.70	129.85	2308
2011-09-28	129.85	129.85	120.75	120.75	2688
2011-09-29	124.95	124.95	116.20	121.80	1766
2011-09-30	119.00	122.50	113.75	113.75	3957
2011-10-03	113.05	118.30	110.25	110.60	6758
2011-10-04	109.20	113.75	105.70	112.70	8086
2011-10-05	112.70	113.75	108.50	110.25	3405
2011-10-06	110.25	116.55	107.45	113.75	5261
2011-10-07	114.10	116.90	106.40	107.80	4220
2011-10-10	110.25	113.40	106.75	110.25	2688
2011-10-11	108.85	109.55	106.05	108.15	3128
2011-10-12	107.80	110.95	107.10	108.15	4749
2011-10-13	107.10	114.10	106.75	113.05	1963
2011-10-14	114.45	120.75	112.35	120.05	2004
2011-10-17	118.65	121.45	108.50	109.20	2942
2011-10-18	109.55	113.75	108.50	112.70	3080
2011-10-19	112.70	116.55	109.55	110.25	2814
2011-10-20	110.25	121.10	109.55	115.15	3977
2011-10-21	117.95	119.35	113.75	118.30	3525
2011-10-24	119.35	135.10	119.35	134.05	5163
2011-10-25	134.05	134.05	122.50	124.60	2389
2011-10-26	127.40	131.95	120.05	131.25	1930
2011-10-27	136.85	140.00	131.60	136.85	8194
2011-10-28	136.50	138.95	133.00	136.50	4217
2011-10-31	135.10	135.10	121.45	129.50	3893
2011-11-01	122.50	128.10	120.40	120.40	2820
2011-11-02	123.90	123.90	113.40	119.00	4078
2011-11-03	122.15	133.00	115.15	131.60	2870
2011-11-04	129.15	132.65	122.15	124.25	2513
2011-11-07	124.25	126.00	117.60	124.25	1826
2011-11-08	126.70	132.65	125.65	128.45	2367
2011-11-09	123.90	126.35	116.90	117.60	3132
2011-11-10	120.40	122.85	110.25	114.45	2611
2011-11-11	115.50	120.75	113.40	117.95	2515
2011-11-14	117.60	118.30	114.45	114.80	1918
2011-11-15	114.10	124.25	113.05	115.85	4967
2011-11-16	116.90	121.10	111.30	112.70	13653
2011-11-17	112.35	124.60	110.95	120.40	6651
2011-11-18	122.15	134.75	120.75	134.05	5400
2011-11-21	131.25	140.00	130.90	139.30	7536
2011-11-22	139.30	155.75	138.25	147.35	11401
2011-11-23	146.30	155.40	138.95	139.65	8417
2011-11-25	138.95	140.35	136.50	137.90	1821
2011-11-28	144.55	147.00	140.70	142.10	2446
2011-11-29	142.10	142.10	138.25	139.65	1773
2011-11-30	145.95	149.80	139.30	146.65	4909
2011-12-01	146.30	146.30	141.75	141.75	3637
2011-12-02	143.15	144.20	139.65	141.40	3407
2011-12-05	142.80	147.00	140.70	145.60	3425
2011-12-06	145.60	146.65	139.34	141.05	3797
2011-12-07	140.70	144.03	137.55	141.75	3565
2011-12-08	144.20	164.85	141.05	154.70	7669
2011-12-09	156.80	170.45	156.45	169.05	6374
2011-12-12	172.90	172.90	159.95	171.50	6533
2011-12-13	171.15	171.50	157.50	158.20	2669
2011-12-14	158.90	168.00	156.45	166.95	5270
2011-12-15	170.10	170.10	162.05	165.55	4592
2011-12-16	167.30	169.75	162.75	166.95	5632
2011-12-19	168.70	171.50	165.20	167.65	3558
2011-12-20	171.15	179.55	168.70	177.10	7825
2011-12-21	176.05	177.80	171.85	177.45	1408
2011-12-22	177.45	180.25	172.55	178.50	2208
2011-12-23	178.15	178.15	170.10	170.10	2019
2011-12-27	168.00	170.10	162.75	168.00	1579
2011-12-28	167.30	167.30	155.40	158.20	3386
2011-12-29	158.55	167.30	156.80	166.25	1514
2011-12-30	165.55	165.55	158.20	163.45	2532
2012-01-03	166.95	171.50	166.25	171.15	3119
2012-01-04	169.40	171.85	167.30	169.05	1465
2012-01-05	172.90	180.25	172.90	179.90	5672
2012-01-06	154.00	156.10	149.10	153.65	99872
2012-01-09	154.35	157.50	150.50	152.25	11529
2012-01-10	153.30	153.65	146.30	150.15	16340
2012-01-11	150.85	161.00	149.45	158.90	22009
2012-01-12	159.95	161.70	155.75	157.50	7425
2012-01-13	155.05	163.80	154.70	161.35	17130
2012-01-17	164.50	164.50	160.30	161.70	11770
2012-01-18	161.35	164.15	158.20	163.10	5647
2012-01-19	163.80	167.65	161.70	167.30	11177
2012-01-20	166.60	169.40	165.90	167.65	6040
2012-01-23	166.95	167.65	161.35	164.50	11255
2012-01-24	163.45	167.65	162.40	163.10	5184
2012-01-25	163.80	166.25	162.58	164.85	13357
2012-01-26	165.55	168.35	163.10	166.60	8278
2012-01-27	165.55	169.05	163.45	166.25	12108
2012-01-30	164.85	165.55	162.40	164.50	8811
2012-01-31	165.55	166.64	160.65	161.35	9683
2012-02-01	162.75	171.85	160.65	169.58	18772
2012-02-02	171.50	177.80	169.05	171.15	27459
2012-02-03	171.15	175.00	168.70	174.30	12005
2012-02-06	173.60	182.00	173.60	179.20	15054
2012-02-07	179.20	186.20	176.40	184.80	11394
2012-02-08	184.80	188.65	184.45	188.30	6181
2012-02-09	188.30	190.40	182.00	182.35	7619
2012-02-10	180.60	183.05	176.40	177.10	6698
2012-02-13	179.20	185.85	175.00	185.50	7424
2012-02-14	184.80	198.80	183.05	198.10	14969
2012-02-15	199.85	200.90	188.30	189.70	7678
2012-02-16	189.35	197.40	187.25	194.60	5437
2012-02-17	196.70	197.75	189.70	191.10	6177
2012-02-21	189.35	189.35	181.30	182.00	7534
2012-02-22	176.75	183.75	172.55	173.60	8022
2012-02-23	173.60	182.35	171.85	182.35	8349
2012-02-24	183.05	183.79	177.80	181.30	3610
2012-02-27	179.20	179.20	169.75	170.10	9296
2012-02-28	170.80	178.15	170.80	175.70	5569
2012-02-29	181.65	183.05	166.25	167.30	10291
2012-03-01	167.65	169.05	159.95	159.95	5761
2012-03-02	160.30	162.75	155.75	155.75	5200
2012-03-05	155.05	156.80	152.25	153.65	5827
2012-03-06	151.90	153.65	141.05	147.70	12204
2012-03-07	148.40	154.32	147.00	150.50	4290
2012-03-08	151.90	154.35	149.45	151.55	6118
2012-03-09	151.90	157.85	151.90	156.80	5004
2012-03-12	157.50	161.35	154.35	160.30	7346
2012-03-13	161.70	161.70	156.10	157.50	4202
2012-03-14	157.15	162.40	155.75	162.40	4581
2012-03-15	162.75	167.30	159.95	167.30	7114
2012-03-16	167.65	172.90	166.95	167.30	13323
2012-03-19	167.65	170.10	162.75	163.80	6551
2012-03-20	161.70	164.15	159.60	161.00	4394
2012-03-21	161.00	163.45	157.50	157.85	5484
2012-03-22	157.50	158.55	154.00	157.50	3261
2012-03-23	157.85	158.90	151.90	153.65	4416
2012-03-26	156.45	163.10	156.10	158.55	7209
2012-03-27	158.90	162.75	156.80	157.15	3283
2012-03-28	157.50	159.95	152.60	153.65	6955
2012-03-29	152.95	158.20	152.95	156.80	5761
2012-03-30	158.55	158.90	151.90	152.25	6629
2012-04-02	151.55	154.00	149.45	152.60	5914
2012-04-03	152.60	154.35	148.75	150.50	4755
2012-04-04	149.10	149.80	143.68	145.25	4783
2012-04-05	144.20	145.60	140.00	142.10	7557
2012-04-09	140.70	143.85	137.90	140.00	8028
2012-04-10	140.00	141.40	130.55	131.95	9277
2012-04-11	134.75	138.95	133.35	138.60	8361
2012-04-12	138.25	143.50	136.15	140.00	7191
2012-04-13	139.30	141.40	136.50	140.00	5016
2012-04-16	141.05	142.10	135.45	137.55	3765
2012-04-17	139.30	142.45	135.80	141.05	2887
2012-04-18	141.05	144.17	139.65	140.35	4610
2012-04-19	141.75	144.20	136.50	136.50	7232
2012-04-20	138.60	144.90	135.80	143.15	4999
2012-04-23	140.35	143.50	139.91	142.10	7774
2012-04-24	141.75	149.45	141.75	149.45	11928
2012-04-25	151.90	159.95	150.85	159.60	24740
2012-04-26	159.60	162.75	152.95	154.00	14691
2012-04-27	155.40	155.40	151.55	153.65	7444
2012-04-30	154.35	156.80	151.20	152.25	6442
2012-05-01	152.25	159.25	150.15	150.15	9543
2012-05-02	149.10	150.50	144.20	146.30	5974
2012-05-03	147.00	148.75	136.50	140.70	8963
2012-05-04	140.35	140.35	129.85	129.85	18327
2012-05-07	128.10	133.00	124.95	130.20	7826
2012-05-08	128.80	134.75	125.65	130.90	6719
2012-05-09	129.15	134.05	127.75	133.35	7300
2012-05-10	134.40	136.85	131.60	133.70	5920
2012-05-11	133.35	143.85	133.35	140.35	8108
2012-05-14	140.00	141.75	137.20	140.00	5930
2012-05-15	140.35	147.00	140.00	145.60	8907
2012-05-16	146.30	146.97	142.80	144.20	5071
2012-05-17	144.90	146.30	140.00	140.00	40187
2012-05-18	141.05	141.75	129.85	133.00	17893
2012-05-21	134.05	143.50	131.95	143.50	7600
2012-05-22	145.95	151.55	137.55	139.30	10624
2012-05-23	138.60	140.70	132.65	136.50	5942
2012-05-24	137.20	145.25	133.70	144.90	6937
2012-05-25	145.60	150.15	143.50	148.40	6517
2012-05-29	149.10	151.55	147.70	149.45	3890
2012-05-30	147.00	147.35	143.50	145.60	4810
2012-05-31	147.00	178.50	146.65	168.35	61452
2012-06-01	160.30	183.05	160.30	178.50	39697
2012-06-04	188.30	192.85	182.00	190.05	58293
2012-06-05	190.75	202.65	186.90	201.95	34446
2012-06-06	201.60	207.20	195.30	199.50	19234
2012-06-07	202.30	203.00	193.55	195.30	16638
2012-06-08	195.30	199.50	188.30	197.75	9825
2012-06-11	199.50	200.20	195.65	197.75	11722
2012-06-12	196.00	205.80	193.55	205.45	9883
2012-06-13	203.35	209.65	195.13	197.40	14325
2012-06-14	196.35	203.88	194.95	199.50	11815
2012-06-15	201.25	205.80	199.50	201.60	22935
2012-06-18	199.15	211.40	197.05	209.30	22174
2012-06-19	210.70	226.80	209.30	224.00	45211
2012-06-20	224.00	226.80	219.80	223.30	12520
2012-06-21	221.90	229.78	221.55	224.35	11934
2012-06-22	226.80	253.40	222.60	253.40	105117
2012-06-25	255.50	297.50	249.55	272.48	112123
2012-06-26	272.30	283.50	250.25	256.55	52298
2012-06-27	258.30	267.75	252.00	253.75	35925
2012-06-28	192.50	208.25	154.00	168.70	138563
2012-06-29	175.00	198.10	173.60	191.45	106373
2012-07-02	197.75	205.45	187.25	201.95	31708
2012-07-03	206.15	226.10	201.60	221.24	39029
2012-07-05	221.20	226.45	210.70	223.30	26217
2012-07-06	219.10	232.75	217.35	228.55	25764
2012-07-09	229.25	245.00	224.00	237.65	33853
2012-07-10	238.70	242.90	226.80	229.60	20083
2012-07-11	228.55	233.10	213.50	221.90	34498
2012-07-12	219.10	227.85	211.40	226.45	20368
2012-07-13	225.75	227.85	218.05	222.95	20104
2012-07-16	222.95	226.80	217.35	224.35	13360
2012-07-17	223.30	226.10	220.15	221.90	20441
2012-07-18	221.90	225.05	218.05	222.95	17380
2012-07-19	222.95	226.45	220.15	222.25	22465
2012-07-20	220.50	220.85	210.35	219.45	17003
2012-07-23	214.55	229.25	213.15	224.00	16970
2012-07-24	227.50	228.55	222.95	227.15	16622
2012-07-25	227.15	234.62	224.70	226.80	25727
2012-07-26	227.50	257.60	227.50	254.45	43868
2012-07-27	255.15	272.30	252.04	270.20	25696
2012-07-30	271.60	278.25	265.65	270.90	32161
2012-07-31	268.80	270.55	256.90	257.25	20581
2012-08-01	259.35	259.35	243.95	243.95	24663
2012-08-02	241.85	251.30	234.50	249.20	23084
2012-08-03	255.85	261.45	243.95	244.65	17967
2012-08-06	245.70	252.00	243.60	244.30	23075
2012-08-07	241.85	250.95	237.83	245.35	12674
2012-08-08	243.60	245.35	232.40	236.95	12479
2012-08-09	235.90	240.45	232.40	238.70	9427
2012-08-10	237.30	237.65	231.35	234.85	14589
2012-08-13	234.85	235.20	226.45	235.20	17394
2012-08-14	236.25	238.35	230.30	231.00	15705
2012-08-15	231.00	241.50	229.95	239.40	8798
2012-08-16	239.40	241.15	232.40	235.90	9177
2012-08-17	235.20	235.55	229.60	230.30	8609
2012-08-20	229.60	231.70	225.40	229.60	7443
2012-08-21	230.30	231.70	226.59	228.20	5637
2012-08-22	227.15	231.00	220.50	229.95	5205
2012-08-23	229.60	230.65	225.75	226.80	5967
2012-08-24	226.10	230.48	219.10	226.80	4751
2012-08-27	227.85	229.08	225.75	228.20	7213
2012-08-28	228.20	243.95	227.15	236.25	16433
2012-08-29	236.95	244.65	235.55	242.20	10807
2012-08-30	240.10	240.10	229.60	230.65	13284
2012-08-31	231.70	232.75	226.10	229.95	6331
2012-09-04	229.60	267.75	229.60	264.60	66506
2012-09-05	261.80	268.80	252.00	267.75	24223
2012-09-06	268.10	287.35	265.30	284.03	32746
2012-09-07	284.55	286.59	279.30	283.15	8118
2012-09-10	282.45	283.50	273.00	275.80	9627
2012-09-11	276.15	281.40	269.50	270.55	7642
2012-09-12	271.25	274.93	269.15	269.85	9268
2012-09-13	270.55	288.05	269.85	281.75	12632
2012-09-14	282.80	295.75	280.00	281.05	13559
2012-09-17	281.05	287.00	277.20	279.65	5956
2012-09-18	278.60	284.90	276.85	279.30	3920
2012-09-19	280.70	288.40	277.55	286.65	23372
2012-09-20	285.60	294.35	283.50	287.35	10372
2012-09-21	290.15	298.89	288.05	293.30	21622
2012-09-24	292.95	293.65	276.50	282.45	9712
2012-09-25	284.20	292.08	276.85	278.25	8088
2012-09-26	277.55	279.65	264.95	265.30	9814
2012-09-27	267.75	273.00	260.40	269.85	13649
2012-09-28	268.10	269.50	263.25	266.70	8265
2012-10-01	275.45	329.35	263.90	329.35	99230
2012-10-02	329.35	342.65	305.55	328.30	69949
2012-10-03	330.75	332.50	315.35	330.75	28170
2012-10-04	329.00	344.75	326.90	331.45	27994
2012-10-05	332.85	338.10	328.65	333.90	12219
2012-10-08	332.50	332.50	319.55	327.95	10894
2012-10-09	326.55	326.55	315.35	317.45	10216
2012-10-10	318.50	319.20	301.35	308.00	11209
2012-10-11	329.58	332.15	312.90	318.15	12967
2012-10-12	319.55	320.60	311.15	315.00	6598
2012-10-15	315.35	316.40	302.40	307.65	9822
2012-10-16	310.80	317.10	303.80	308.00	6279
2012-10-17	309.40	322.35	309.40	317.10	10596
2012-10-18	316.05	319.20	303.10	305.55	6538
2012-10-19	302.40	302.75	285.60	287.35	13129
2012-10-22	286.30	288.05	270.55	283.50	16386
2012-10-23	277.55	286.30	269.50	285.25	6981
2012-10-24	288.75	294.00	276.15	284.90	9828
2012-10-25	287.00	287.00	280.00	285.95	9817
2012-10-26	284.55	284.55	267.75	271.25	12846
2012-10-31	273.70	283.15	266.00	275.45	7769
2012-11-01	275.10	282.80	263.55	267.75	12790
2012-11-02	269.85	272.65	256.20	257.25	7770
2012-11-05	257.60	264.25	253.75	262.15	10935
2012-11-06	264.60	264.95	251.30	255.50	14034
2012-11-07	249.90	255.15	239.75	248.50	13924
2012-11-08	246.05	246.40	231.35	234.15	18570
2012-11-09	232.75	237.65	228.55	236.60	12986
2012-11-12	240.45	249.90	238.00	244.30	11822
2012-11-13	245.35	261.80	244.30	255.86	17275
2012-11-14	256.90	261.45	242.20	253.75	20119
2012-11-15	253.05	260.75	252.00	259.70	16964
2012-11-16	260.40	270.55	255.15	269.15	24257
2012-11-19	271.95	282.45	268.10	274.05	17688
2012-11-20	272.65	276.50	268.45	271.25	9090
2012-11-21	271.25	277.20	268.45	274.05	7107
2012-11-23	274.75	286.30	274.75	286.30	6244
2012-11-26	286.30	286.30	277.90	279.65	7776
2012-11-27	281.05	286.30	277.90	279.65	8283
2012-11-28	278.25	278.43	265.65	269.50	12646
2012-11-29	273.35	288.37	271.25	287.35	11333
2012-11-30	287.00	287.00	273.70	282.45	11381
2012-12-03	285.95	286.04	272.65	275.45	12055
2012-12-04	275.10	278.25	265.30	268.45	7972
2012-12-05	270.20	276.50	263.20	263.55	9362
2012-12-06	266.00	267.40	259.35	266.35	6288
2012-12-07	267.05	271.60	265.30	270.90	4839
2012-12-10	273.00	278.95	267.40	278.25	10561
2012-12-11	283.50	310.10	280.70	308.00	26418
2012-12-12	314.30	314.65	298.55	301.35	10147
2012-12-13	311.85	321.30	301.35	308.00	25453
2012-12-14	311.85	323.40	309.05	316.40	15491
2012-12-17	317.80	332.50	317.45	331.45	14604
2012-12-18	340.90	344.05	330.75	340.20	20703
2012-12-19	341.25	343.70	322.35	323.05	18759
2012-12-20	323.40	329.70	316.75	320.25	6812
2012-12-21	315.00	329.00	311.15	312.90	21119
2012-12-24	313.25	319.90	310.80	317.45	2894
2012-12-26	317.10	324.45	309.05	310.10	7597
2012-12-27	311.50	320.25	302.05	309.05	9708
2012-12-28	307.65	313.25	307.65	311.15	6395
2012-12-31	310.45	323.75	309.05	315.70	10590
2013-01-02	324.45	343.00	321.65	337.40	18490
2013-01-03	334.95	346.50	331.10	334.95	11657
2013-01-04	336.35	345.80	329.00	344.05	9252
2013-01-07	344.40	367.15	344.40	359.45	17212
2013-01-08	360.85	366.63	343.00	365.40	15858
2013-01-09	366.45	369.25	354.55	365.75	17008
2013-01-10	367.15	369.95	356.30	364.00	30274
2013-01-11	364.70	368.20	359.10	366.10	8639
2013-01-14	363.30	379.02	359.18	373.10	11064
2013-01-15	371.35	378.70	368.38	375.90	6235
2013-01-16	376.25	376.95	366.45	372.75	8096
2013-01-17	374.15	374.15	359.10	364.70	14214
2013-01-18	365.40	378.00	362.25	375.90	10372
2013-01-22	375.55	391.65	369.64	391.65	12429
2013-01-23	389.20	402.85	385.00	396.90	12287
2013-01-24	396.55	399.35	378.35	379.75	14665
2013-01-25	380.80	401.10	376.25	401.10	17756
2013-01-28	401.10	412.30	397.95	409.85	14105
2013-01-29	409.50	415.80	381.68	386.40	14365
2013-01-30	386.75	395.15	381.15	388.85	8746
2013-01-31	388.15	393.40	383.60	392.00	7553
2013-02-01	394.80	395.15	382.90	383.60	11316
2013-02-04	383.60	388.50	375.90	378.70	12172
2013-02-05	383.60	384.65	361.55	364.00	14298
2013-02-06	362.25	367.15	359.10	364.35	9570
2013-02-07	365.40	368.20	346.50	352.80	12085
2013-02-08	354.90	361.24	345.10	352.10	8164
2013-02-11	355.95	365.05	349.65	351.75	10117
2013-02-12	352.45	356.65	343.00	347.55	12966
2013-02-13	349.30	357.70	338.45	350.70	14576
2013-02-14	350.70	352.45	336.70	338.10	13732
2013-02-15	339.15	341.60	326.90	329.00	20823
2013-02-19	329.00	329.00	307.30	318.50	25766
2013-02-20	320.25	326.55	304.85	305.20	13248
2013-02-21	304.85	311.15	299.08	300.65	17204
2013-02-22	306.95	307.30	295.05	302.05	9881
2013-02-25	305.20	306.25	296.10	301.70	14196
2013-02-26	303.45	309.40	301.00	304.15	6385
2013-02-27	302.40	307.30	295.75	296.10	9317
2013-02-28	294.70	303.80	294.70	300.65	9505
2013-03-01	297.15	305.90	290.85	305.90	14094
2013-03-04	304.15	317.10	303.28	314.65	14451
2013-03-05	318.85	338.10	318.85	337.75	20837
2013-03-06	340.90	342.65	332.50	337.40	16066
2013-03-07	337.05	340.20	328.30	337.05	8253
2013-03-08	338.80	345.10	336.35	343.00	10770
2013-03-11	341.60	343.35	332.85	335.65	9214
2013-03-12	335.65	338.10	326.20	333.55	8331
2013-03-13	333.90	336.35	319.90	327.25	12451
2013-03-14	317.80	322.00	271.95	315.70	54440
2013-03-15	314.30	315.35	302.40	310.80	22960
2013-03-18	305.55	310.45	297.85	299.25	9600
2013-03-19	299.25	307.48	293.30	303.80	11669
2013-03-20	304.50	304.50	290.85	292.60	8170
2013-03-21	289.80	293.30	285.60	291.20	6445
2013-03-22	291.55	292.25	283.15	291.90	7606
2013-03-25	290.85	293.65	284.03	290.15	8232
2013-03-26	291.55	298.55	289.80	296.80	6517
2013-03-27	294.00	299.95	287.35	299.25	8880
2013-03-28	299.60	306.95	291.90	301.00	9942
2013-04-01	302.75	311.85	301.35	307.30	11555
2013-04-02	308.70	318.50	302.75	315.35	33069
2013-04-03	315.00	317.45	300.65	308.35	14099
2013-04-04	308.70	311.15	300.30	310.80	14418
2013-04-05	305.90	337.75	305.90	335.65	22888
2013-04-08	336.00	349.65	323.75	349.65	13305
2013-04-09	349.30	374.50	345.10	358.75	26624
2013-04-10	359.10	372.05	354.20	365.75	12758
2013-04-11	365.75	375.90	357.00	366.10	10387
2013-04-12	362.95	369.25	352.45	355.60	13588
2013-04-15	353.50	353.85	337.40	340.20	12495
2013-04-16	343.70	352.45	339.15	348.95	8797
2013-04-17	343.70	346.50	329.35	346.15	11729
2013-04-18	347.20	350.35	325.50	331.10	13821
2013-04-19	332.15	344.40	326.90	336.35	11002
2013-04-22	340.90	342.30	322.00	327.25	17166
2013-04-23	330.40	360.50	330.40	354.55	20301
2013-04-24	355.25	357.89	337.75	341.95	9545
2013-04-25	345.45	358.40	341.95	353.15	9059
2013-04-26	351.75	354.20	343.35	350.00	6297
2013-04-29	350.70	362.25	348.25	350.00	15948
2013-04-30	350.00	360.15	338.80	358.75	16526
2013-05-01	365.75	375.20	358.58	358.75	23058
2013-05-02	360.50	365.05	341.08	350.35	17771
2013-05-03	355.25	358.75	335.65	336.00	16315
2013-05-06	337.05	341.25	326.55	327.95	16395
2013-05-07	323.75	323.75	272.30	277.20	147792
2013-05-08	274.75	276.15	231.00	240.10	90257
2013-05-09	243.60	280.00	243.60	264.60	60432
2013-05-10	254.80	281.75	253.75	274.05	30490
2013-05-13	274.40	279.30	266.00	267.02	31151
2013-05-14	267.05	288.75	266.35	279.65	35362
2013-05-15	280.35	283.85	275.10	282.10	33496
2013-05-16	280.70	282.80	254.80	262.15	39786
2013-05-17	264.25	264.95	257.60	262.50	15672
2013-05-20	262.50	263.20	252.00	260.05	32047
2013-05-21	260.75	264.25	254.80	262.85	15466
2013-05-22	262.85	272.65	256.38	258.65	23279
2013-05-23	254.10	262.85	250.25	255.85	14250
2013-05-24	254.10	265.30	253.75	264.95	11495
2013-05-28	269.85	270.87	253.75	255.50	26296
2013-05-29	252.35	259.70	247.80	255.15	44145
2013-05-30	260.05	262.50	251.30	254.45	35823
2013-05-31	252.70	265.30	252.70	258.30	57159
2013-06-03	210.00	210.00	164.85	170.45	261807
2013-06-04	171.85	177.45	169.75	173.95	120782
2013-06-05	169.75	176.93	157.50	161.35	112817
2013-06-06	161.35	162.75	131.60	151.90	212869
2013-06-07	164.85	166.53	155.23	159.25	85160
2013-06-10	162.75	163.45	151.90	154.70	60911
2013-06-11	156.80	156.80	146.48	149.10	61151
2013-06-12	151.90	153.30	141.75	143.50	44277
2013-06-13	143.85	144.90	140.35	142.45	40434
2013-06-14	142.45	145.95	138.60	139.30	37428
2013-06-17	143.15	144.90	137.20	140.00	61414
2013-06-18	141.05	142.80	138.60	140.00	49852
2013-06-19	139.30	140.70	135.10	135.80	33842
2013-06-20	135.45	140.00	131.95	134.75	43991
2013-06-21	137.20	153.30	137.20	151.55	89769
2013-06-24	157.85	158.20	148.40	157.15	74841
2013-06-25	161.35	161.35	147.35	153.65	50968
2013-06-26	157.85	165.20	156.10	164.15	65164
2013-06-27	166.60	167.65	162.58	166.25	40613
2013-06-28	168.00	178.50	167.99	174.65	80375
2013-07-01	179.20	180.25	172.20	175.00	55162
2013-07-02	178.50	179.20	173.58	175.35	68303
2013-07-03	173.60	178.15	172.90	177.45	23996
2013-07-05	175.70	177.45	172.90	176.40	21050
2013-07-08	176.40	179.90	175.00	178.85	31776
2013-07-09	179.55	194.25	179.55	181.83	67864
2013-07-10	180.95	186.20	179.20	182.00	20257
2013-07-11	184.10	186.20	179.90	182.35	23844
2013-07-12	181.65	184.80	168.35	182.70	43074
2013-07-15	183.40	193.20	178.15	190.40	28272
2013-07-16	204.40	204.40	193.20	195.65	58999
2013-07-17	196.35	214.20	194.25	211.05	102975
2013-07-18	211.75	213.85	197.75	201.25	65450
2013-07-19	200.55	204.40	194.95	200.90	23688
2013-07-22	201.95	210.00	200.38	203.35	40143
2013-07-23	204.75	206.50	195.30	195.30	35170
2013-07-24	196.00	198.80	179.90	181.65	44941
2013-07-25	182.00	190.05	177.10	182.35	37380
2013-07-26	182.00	182.70	173.95	177.10	52684
2013-07-29	199.15	264.25	198.10	250.25	627641
2013-07-30	254.80	274.75	234.50	238.35	227261
2013-07-31	239.75	242.20	226.45	234.85	82756
2013-08-01	232.40	241.85	211.40	213.15	107207
2013-08-02	214.90	231.00	213.50	225.05	61307
2013-08-05	226.80	237.30	217.70	236.60	64269
2013-08-06	237.65	237.65	229.25	231.70	36199
2013-08-07	226.10	252.00	218.75	248.85	82463
2013-08-08	248.85	253.75	232.75	238.35	53625
2013-08-09	238.70	241.50	231.00	233.45	22835
2013-08-12	233.80	236.95	221.90	223.30	30651
2013-08-13	222.60	226.80	214.20	223.65	24583
2013-08-14	222.95	222.95	214.20	215.25	21730
2013-08-15	214.90	214.90	203.35	204.40	30032
2013-08-16	202.30	205.17	194.25	201.60	28709
2013-08-19	200.55	211.75	196.70	198.80	24020
2013-08-20	198.45	204.05	196.00	200.90	34293
2013-08-21	201.25	209.65	201.25	205.10	19100
2013-08-22	204.75	209.30	198.80	202.30	9587
2013-08-23	202.65	204.40	196.35	202.65	11212
2013-08-26	202.30	213.50	199.85	206.85	26914
2013-08-27	205.45	207.90	200.55	203.70	28879
2013-08-28	203.35	209.65	201.60	205.80	13316
2013-08-29	206.85	213.50	203.35	208.25	20832
2013-08-30	210.00	215.25	204.75	206.50	9660
2013-09-03	210.70	220.15	208.95	219.10	36143
2013-09-04	222.25	229.25	221.90	228.20	34103
2013-09-05	231.35	235.90	222.60	225.05	18199
2013-09-06	228.20	238.00	222.60	228.55	28967
2013-09-09	228.90	234.15	227.85	233.10	19913
2013-09-10	233.80	237.65	217.70	226.45	27914
2013-09-11	235.55	241.15	230.30	235.90	35452
2013-09-12	253.40	255.50	227.85	229.60	83889
2013-09-13	229.25	236.60	218.75	235.20	40469
2013-09-16	248.50	248.50	237.30	239.75	53829
2013-09-17	240.45	243.60	236.95	242.55	19154
2013-09-18	241.50	243.25	235.20	240.80	23438
2013-09-19	240.80	241.15	234.85	238.70	15859
2013-09-20	238.35	239.05	228.20	233.45	24668
2013-09-23	233.45	233.45	223.65	229.95	23087
2013-09-24	229.25	229.60	218.75	220.50	24556
2013-09-25	219.80	220.50	206.50	214.55	39215
2013-09-26	215.95	232.40	215.95	228.55	30794
2013-09-27	229.95	239.75	227.50	233.80	30087
2013-09-30	232.05	232.40	217.00	220.85	44315
2013-10-01	220.50	226.45	218.75	224.00	25539
2013-10-02	222.95	232.75	218.05	232.40	21796
2013-10-03	232.05	232.05	219.10	222.95	21066
2013-10-04	222.60	228.20	222.25	227.15	14013
2013-10-07	225.75	233.10	222.60	225.05	15046
2013-10-08	225.40	226.10	213.85	215.25	24361
2013-10-09	216.30	222.60	205.10	214.20	34022
2013-10-10	216.65	227.15	208.08	225.05	44202
2013-10-11	223.30	227.68	218.40	225.75	24550
2013-10-14	224.70	242.20	224.35	241.50	37998
2013-10-15	241.85	243.95	225.40	225.75	30379
2013-10-16	226.80	233.45	226.10	231.35	14874
2013-10-17	230.65	235.90	224.00	234.15	21509
2013-10-18	235.90	237.30	228.90	237.30	27647
2013-10-21	238.00	248.50	236.95	238.70	42632
2013-10-22	239.75	241.50	227.50	236.60	26595
2013-10-23	236.25	244.65	230.65	233.10	26569
2013-10-24	234.50	241.50	232.05	239.40	33943
2013-10-25	240.10	243.25	222.60	224.00	53351
2013-10-28	183.05	198.45	175.70	178.50	235310
2013-10-29	177.80	184.80	161.00	170.45	80445
2013-10-30	169.75	173.60	153.30	155.05	66740
2013-10-31	154.70	166.25	152.60	158.90	41802
2013-11-01	159.60	162.05	149.10	149.45	39035
2013-11-04	153.30	154.00	135.80	143.85	92923
2013-11-05	142.80	151.90	135.80	150.85	53586
2013-11-06	150.85	150.85	139.65	141.05	29796
2013-11-07	141.40	146.30	138.25	140.00	22494
2013-11-08	140.00	142.80	138.25	140.00	29022
2013-11-11	140.00	144.38	136.50	141.75	24811
2013-11-12	142.10	149.10	142.10	149.10	18455
2013-11-13	131.60	134.75	129.50	132.30	166012
2013-11-14	135.10	140.18	133.35	138.95	65189
2013-11-15	140.70	148.05	140.00	148.05	58379
2013-11-18	155.75	182.00	155.61	170.49	173743
2013-11-19	174.30	190.75	170.45	183.75	162637
2013-11-20	185.15	194.95	164.85	170.45	106954
2013-11-21	171.15	174.30	164.50	168.53	52789
2013-11-22	179.90	180.25	168.70	168.70	63297
2013-11-25	176.40	186.55	170.10	174.65	90857
2013-11-26	180.25	184.80	175.00	183.05	50681
2013-11-27	184.10	189.00	179.55	181.30	52516
2013-11-29	182.00	184.45	176.40	177.45	26574
2013-12-02	177.45	179.90	170.10	175.70	53164
2013-12-03	175.00	179.20	175.00	178.85	36706
2013-12-04	178.15	179.20	174.65	179.20	29240
2013-12-05	178.85	179.90	173.60	174.30	41324
2013-12-06	175.70	176.75	170.10	174.30	32553
2013-12-09	175.00	178.15	164.50	167.65	39042
2013-12-10	168.00	171.85	167.65	168.00	24366
2013-12-11	168.00	170.45	160.65	162.75	48052
2013-12-12	175.70	185.85	165.73	167.65	170527
2013-12-13	169.05	170.10	162.75	163.98	37843
2013-12-16	163.10	165.55	155.75	157.15	52416
2013-12-17	156.10	157.50	147.70	150.50	61584
2013-12-18	150.50	154.00	148.75	151.90	59832
2013-12-19	151.90	161.00	151.20	155.75	39810
2013-12-20	155.75	172.90	155.40	170.45	94896
2013-12-23	172.90	176.75	167.65	174.65	46522
2013-12-24	175.00	175.70	170.10	171.15	17987
2013-12-26	171.50	176.40	170.80	171.50	22451
2013-12-27	172.90	174.30	170.10	172.55	17898
2013-12-30	173.25	178.15	169.05	177.45	29269
2013-12-31	178.50	183.75	176.40	183.40	35633
2014-01-02	183.40	184.45	177.10	184.10	24442
2014-01-03	186.55	208.34	186.55	205.80	115883
2014-01-06	217.00	217.00	202.65	206.50	75490
2014-01-07	210.00	212.10	199.54	204.93	44219
2014-01-08	207.55	208.25	197.93	205.80	48162
2014-01-09	207.20	207.38	203.00	203.70	39760
2014-01-10	215.25	227.15	214.20	225.75	130661
2014-01-13	227.50	229.25	213.50	216.30	69755
2014-01-14	217.00	230.30	212.49	224.35	66379
2014-01-15	222.95	226.10	217.35	221.20	39405
2014-01-16	220.85	226.45	216.30	221.90	42954
2014-01-17	222.25	223.30	211.75	215.95	51621
2014-01-21	218.75	226.80	217.00	221.90	50098
2014-01-22	223.65	228.20	210.70	213.50	54540
2014-01-23	213.50	223.30	208.95	221.20	57119
2014-01-24	219.80	220.50	210.35	213.15	37779
2014-01-27	211.75	214.20	186.20	190.75	89160
2014-01-28	194.25	199.15	189.00	193.20	34017
2014-01-29	190.40	192.85	178.50	183.40	56769
2014-01-30	183.75	197.75	183.75	191.10	47108
2014-01-31	189.70	190.75	184.45	186.90	32277
2014-02-03	187.95	191.10	171.50	174.30	72884
2014-02-04	175.35	185.50	175.00	183.75	35524
2014-02-05	184.10	184.80	171.85	178.15	45013
2014-02-06	178.85	183.05	175.35	180.25	36066
2014-02-07	181.30	196.00	181.30	191.45	42369
2014-02-10	195.30	216.30	194.60	213.50	85425
2014-02-11	216.30	224.00	209.30	213.50	83605
2014-02-12	212.45	222.60	212.10	214.90	61404
2014-02-13	213.50	236.25	211.05	230.65	79816
2014-02-14	232.40	241.85	217.35	218.40	70162
2014-02-18	221.20	231.00	214.55	225.40	60072
2014-02-19	225.40	231.00	222.60	227.50	53640
2014-02-20	227.85	230.65	222.25	227.15	41857
2014-02-21	228.20	232.05	224.35	225.40	34225
2014-02-24	239.75	252.00	232.05	245.35	123347
2014-02-25	240.45	252.70	238.35	242.20	52685
2014-02-26	243.25	246.75	230.65	234.85	46352
2014-02-27	233.80	234.15	217.35	227.50	23305
2014-02-28	232.05	232.40	212.45	216.30	60785
2014-03-03	211.75	216.65	208.60	215.25	56098
2014-03-04	208.95	231.00	200.20	225.75	267252
2014-03-05	219.80	221.55	193.20	195.30	219499
2014-03-06	199.50	200.20	179.55	186.20	140887
2014-03-07	189.00	190.75	174.30	179.55	105619
2014-03-10	178.15	180.25	170.10	177.10	89841
2014-03-11	185.50	201.95	182.00	184.80	154022
2014-03-12	161.70	164.50	151.90	159.25	210385
2014-03-13	158.90	163.10	150.50	152.60	95339
2014-03-14	150.85	154.35	143.85	153.30	64985
2014-03-17	153.30	155.05	148.75	152.25	54802
2014-03-18	153.65	166.60	151.90	164.85	96970
2014-03-19	163.80	178.15	163.80	166.25	92925
2014-03-20	190.05	192.85	175.70	182.00	169961
2014-03-21	182.70	184.45	171.85	174.65	70413
2014-03-24	176.05	177.10	158.55	162.05	69394
2014-03-25	163.80	164.50	155.40	155.75	74565
2014-03-26	156.80	156.80	147.70	149.80	71622
2014-03-27	149.10	151.20	142.45	149.80	63957
2014-03-28	152.25	152.95	147.35	150.85	60094
2014-03-31	152.60	153.65	147.70	150.85	32216
2014-04-01	151.90	156.10	151.90	155.05	59899
2014-04-02	155.40	156.45	151.90	155.40	36888
2014-04-03	155.05	156.45	149.45	152.95	37254
2014-04-04	154.00	154.00	140.00	142.10	85679
2014-04-07	142.45	142.45	136.85	140.35	60404
2014-04-08	140.70	145.60	138.95	142.45	52906
2014-04-09	143.85	157.15	143.50	156.80	53303
2014-04-10	157.50	161.00	142.10	144.90	55753
2014-04-11	144.20	148.40	138.25	140.35	62132
2014-04-14	143.85	146.30	139.13	143.15	52205
2014-04-15	148.05	148.40	137.55	143.15	74300
2014-04-16	142.45	144.55	137.90	141.40	45214
2014-04-17	141.40	142.45	137.20	138.95	51277
2014-04-21	139.65	140.70	136.85	140.35	54308
2014-04-22	143.50	153.83	143.50	153.65	90956
2014-04-23	152.60	153.30	145.25	146.65	50671
2014-04-24	148.75	149.45	141.75	145.25	36877
2014-04-25	144.90	147.35	140.35	142.10	43812
2014-04-28	143.50	145.95	137.20	139.65	59467
2014-04-29	140.00	145.25	140.00	143.85	38629
2014-04-30	142.45	148.75	140.70	147.35	36452
2014-05-01	147.00	150.50	143.50	144.90	41118
2014-05-02	144.55	144.90	140.35	141.05	36142
2014-05-05	140.00	147.00	138.60	145.60	38058
2014-05-06	144.90	147.00	141.05	141.05	30565
2014-05-07	140.35	142.80	139.30	140.00	52181
2014-05-08	141.05	148.40	138.25	138.95	62133
2014-05-09	138.60	146.65	137.20	144.55	53482
2014-05-12	145.25	149.10	145.25	149.10	43186
2014-05-13	149.10	154.70	149.10	150.50	38167
2014-05-14	149.45	154.35	149.10	151.20	30697
2014-05-15	148.75	151.55	147.00	149.45	28284
2014-05-16	149.80	149.80	143.15	146.30	33841
2014-05-19	145.25	147.70	142.80	146.65	35339
2014-05-20	145.95	149.10	144.55	145.60	29682
2014-05-21	145.95	147.70	142.80	144.90	25979
2014-05-22	144.55	148.75	144.55	147.35	25137
2014-05-23	148.05	148.40	145.60	147.35	16373
2014-05-27	148.05	151.55	147.35	149.45	37278
2014-05-28	149.10	150.50	146.30	148.05	26880
2014-05-29	149.45	149.80	146.65	147.70	18362
2014-05-30	147.35	148.26	143.15	143.50	30320
2014-06-02	143.50	144.55	138.95	141.75	42932
2014-06-03	141.40	142.45	138.95	140.53	22868
2014-06-04	140.00	142.10	139.30	141.05	15671
2014-06-05	141.75	143.50	141.09	142.45	33287
2014-06-06	143.15	146.65	142.45	145.60	44439
2014-06-09	145.25	148.05	144.55	147.35	41325
2014-06-10	148.40	151.03	146.65	149.80	41111
2014-06-11	149.10	150.85	147.35	149.80	28738
2014-06-12	150.15	151.27	147.35	148.23	27441
2014-06-13	149.45	149.45	143.85	146.30	23997
2014-06-16	147.00	149.45	147.00	148.75	34312
2014-06-17	149.45	153.65	149.10	151.20	68280
2014-06-18	152.25	153.30	151.55	152.25	37379
2014-06-19	152.25	152.60	150.50	151.90	28334
2014-06-20	151.90	151.90	149.45	151.20	32050
2014-06-23	152.25	156.80	152.25	156.10	87712
2014-06-24	157.15	160.30	147.70	148.05	100767
2014-06-25	148.75	149.80	145.60	146.65	44473
2014-06-26	145.95	147.35	142.45	143.85	54058
2014-06-27	143.15	143.50	141.40	141.75	82405
2014-06-30	141.75	145.08	141.75	143.15	37133
2014-07-01	143.50	144.20	142.10	143.50	42603
2014-07-02	143.50	146.30	142.80	145.95	42837
2014-07-03	147.00	158.90	146.48	157.50	115246
2014-07-07	161.00	173.95	161.00	165.90	186343
2014-07-08	166.25	166.60	154.70	159.25	84371
2014-07-09	159.25	162.40	154.00	160.30	53052
2014-07-10	155.75	156.10	148.75	153.13	54452
2014-07-11	154.35	155.75	150.85	154.35	23861
2014-07-14	156.80	157.15	152.25	154.00	38140
2014-07-15	154.00	155.40	147.70	150.50	43542
2014-07-16	152.25	152.25	143.85	144.38	52929
2014-07-17	143.50	145.95	141.05	142.10	48339
2014-07-18	141.75	146.30	140.35	144.90	33991
2014-07-21	143.85	144.20	140.35	142.45	30904
2014-07-22	150.50	153.27	145.25	145.25	78896
2014-07-23	145.25	146.65	142.80	144.55	35223
2014-07-24	145.25	145.25	142.80	143.15	28969
2014-07-25	142.80	143.50	140.70	141.75	32516
2014-07-28	141.75	142.45	140.00	140.70	50376
2014-07-29	140.70	141.75	138.25	140.70	43138
2014-07-30	142.10	143.50	138.25	140.35	44904
2014-07-31	139.65	140.70	137.20	138.25	38913
2014-08-01	137.90	139.30	132.30	134.75	55271
2014-08-04	135.10	136.50	133.00	134.75	24123
2014-08-05	134.05	138.25	133.00	138.25	35611
2014-08-06	139.65	144.73	138.25	143.50	68365
2014-08-07	145.60	146.65	138.43	138.95	43028
2014-08-08	140.00	141.75	136.50	141.05	41938
2014-08-11	141.40	143.50	139.65	140.35	41749
2014-08-12	141.05	143.50	139.30	141.05	62136
2014-08-13	141.40	141.75	139.65	140.35	34324
2014-08-14	141.05	142.80	140.35	141.75	36537
2014-08-15	142.10	143.50	140.00	142.45	43418
2014-08-18	145.25	145.25	141.05	142.45	48960
2014-08-19	141.75	142.98	140.35	141.05	34490
2014-08-20	140.00	141.05	138.25	139.30	27834
2014-08-21	139.30	141.05	137.90	138.95	21881
2014-08-22	138.60	141.75	136.50	140.00	31788
2014-08-25	140.70	144.20	138.95	141.75	33777
2014-08-26	142.80	143.85	141.40	143.15	29072
2014-08-27	143.50	144.20	141.75	142.45	31145
2014-08-28	141.75	143.50	140.70	141.05	24388
2014-08-29	141.40	142.80	138.95	140.00	56965
2014-09-02	140.70	141.75	138.95	140.00	26080
2014-09-03	140.00	141.75	138.60	139.65	29204
2014-09-04	140.35	141.40	138.43	139.30	31739
2014-09-05	138.95	138.95	134.40	138.95	35940
2014-09-08	138.95	140.35	137.20	140.35	28120
2014-09-09	138.95	140.00	135.45	135.45	34897
2014-09-10	135.45	140.00	134.75	139.30	27058
2014-09-11	137.90	140.00	137.55	137.90	36567
2014-09-12	138.25	140.00	136.50	138.25	23708
2014-09-15	137.55	138.60	133.70	136.15	31017
2014-09-16	135.45	136.33	127.75	128.45	71001
2014-09-17	130.20	133.00	128.45	130.20	69634
2014-09-18	129.50	134.40	129.50	130.20	26867
2014-09-19	130.55	131.95	123.73	124.25	52732
2014-09-22	123.55	123.90	113.40	115.15	84994
2014-09-23	113.75	120.40	113.05	117.25	40533
2014-09-24	117.25	120.40	117.25	119.00	24032
2014-09-25	119.35	119.70	115.15	116.90	17938
2014-09-26	116.55	117.95	114.10	116.55	30393
2014-09-29	115.50	115.85	111.30	113.05	47656
2014-09-30	113.05	113.40	102.90	105.35	77672
2014-10-01	106.05	109.55	97.30	106.40	79733
2014-10-02	107.10	111.65	105.35	110.60	52931
2014-10-03	112.00	114.80	110.60	112.35	33682
2014-10-06	112.00	112.35	105.00	106.40	29087
2014-10-07	106.05	106.05	100.80	101.15	30637
2014-10-08	101.50	105.35	96.95	102.20	48710
2014-10-09	101.50	103.25	98.70	99.75	34107
2014-10-10	98.35	100.80	95.38	96.60	30672
2014-10-13	97.65	98.35	91.53	93.45	44033
2014-10-14	93.80	99.82	93.45	97.65	37418
2014-10-15	95.20	105.35	93.45	103.60	46617
2014-10-16	101.50	109.90	100.98	107.80	55134
2014-10-17	109.55	109.55	105.53	105.88	45234
2014-10-20	105.35	113.05	105.00	109.55	30073
2014-10-21	109.90	110.60	105.00	107.10	28814
2014-10-22	106.75	108.15	102.20	102.55	20614
2014-10-23	102.90	106.05	99.05	105.70	30219
2014-10-24	104.65	106.75	102.20	105.88	22674
2014-10-27	104.65	106.05	101.50	102.90	20917
2014-10-28	101.15	105.35	99.75	103.25	46971
2014-10-29	106.75	107.10	102.55	103.60	22534
2014-10-30	101.85	109.17	100.80	105.35	31187
2014-10-31	107.80	109.20	103.25	103.60	22517
2014-11-03	104.30	106.75	103.25	105.00	22854
2014-11-04	104.30	106.75	101.85	103.25	20495
2014-11-05	105.00	105.00	98.70	99.40	56255
2014-11-06	100.10	101.50	97.30	100.10	22943
2014-11-07	99.40	110.25	98.70	109.90	41015
2014-11-10	108.15	110.95	106.05	108.85	22500
2014-11-11	108.15	118.65	107.80	113.75	48972
2014-11-12	113.05	118.30	112.00	117.60	22938
2014-11-13	115.50	120.40	115.50	116.90	11135
2014-11-14	113.05	113.75	107.10	111.30	26484
2014-11-17	111.30	115.15	110.95	113.05	24105
2014-11-18	107.45	116.90	107.45	112.00	27536
2014-11-19	113.75	116.20	107.45	107.80	30520
2014-11-20	108.50	110.95	105.35	108.15	43479
2014-11-21	109.55	111.30	107.10	111.30	28617
2014-11-24	110.60	114.45	107.80	109.55	36484
2014-11-25	109.55	110.60	106.05	108.50	29870
2014-11-26	108.85	112.00	107.45	109.55	21276
2014-11-28	108.50	114.45	107.10	110.95	18674
2014-12-01	110.95	113.05	103.25	104.65	28740
2014-12-02	105.00	108.15	102.55	106.05	19883
2014-12-03	106.05	107.45	102.90	102.90	21451
2014-12-04	102.55	103.60	99.75	100.45	25882
2014-12-05	100.45	103.25	99.75	101.85	17320
2014-12-08	102.20	103.95	99.75	99.75	26081
2014-12-09	99.75	107.45	98.70	106.40	36034
2014-12-10	106.40	106.40	101.50	101.85	23724
2014-12-11	101.85	104.65	98.00	99.05	30437
2014-12-12	98.70	101.50	96.60	100.28	21528
2014-12-15	101.50	101.50	89.95	92.40	56620
2014-12-16	91.00	95.20	88.90	93.10	29954
2014-12-17	92.75	95.90	89.60	95.20	29932
2014-12-18	96.25	100.45	94.50	100.10	26679
2014-12-19	99.40	99.75	95.20	98.00	38109
2014-12-22	97.30	98.00	92.40	95.90	27742
2014-12-23	95.90	95.90	90.30	91.35	33853
2014-12-24	90.65	94.85	90.37	92.05	16944
2014-12-26	92.05	96.25	90.30	91.35	37540
2014-12-29	91.00	94.50	90.65	94.50	33399
2014-12-30	93.80	94.50	91.00	91.00	41307
2014-12-31	91.00	93.80	90.58	92.75	48745
2015-01-02	92.75	101.85	91.35	100.45	51691
2015-01-05	101.85	104.30	98.07	99.23	25194
2015-01-06	99.75	101.50	93.80	94.50	30411
2015-01-07	95.20	96.95	92.51	95.38	23613
2015-01-08	96.25	96.60	92.40	94.15	28000
2015-01-09	93.80	94.50	92.05	94.15	20679
2015-01-12	93.80	98.35	92.23	95.20	38437
2015-01-13	95.90	97.30	91.35	93.45	37902
2015-01-14	92.05	96.60	91.48	95.20	23259
2015-01-15	95.55	96.25	89.95	90.30	29890
2015-01-16	89.95	95.03	89.95	92.40	24693
2015-01-20	92.75	94.15	87.85	91.35	34691
2015-01-21	91.35	92.05	87.50	88.20	21725
2015-01-22	88.55	89.25	82.95	86.10	30246
2015-01-23	86.10	86.45	83.30	86.45	25734
2015-01-26	86.80	87.50	84.35	87.50	27658
2015-01-27	87.15	90.30	86.45	88.55	18894
2015-01-28	88.20	89.25	83.65	85.75	32446
2015-01-29	85.75	86.45	82.95	86.45	17785
2015-01-30	85.75	87.15	83.30	83.30	23034
2015-02-02	83.65	84.70	76.30	80.85	26829
2015-02-03	80.85	83.30	77.00	82.60	29853
2015-02-04	81.20	81.20	77.70	78.75	24798
2015-02-05	79.10	84.00	78.05	82.95	23732
2015-02-06	85.75	86.45	82.60	84.35	29679
2015-02-09	84.70	84.70	80.15	80.85	27535
2015-02-10	81.55	84.00	80.50	81.90	13964
2015-02-11	80.85	82.25	78.75	79.45	16026
2015-02-12	80.85	81.90	79.10	81.20	16685
2015-02-13	80.85	82.25	77.67	80.15	26254
2015-02-17	80.50	83.30	80.15	82.25	31691
2015-02-18	83.30	86.10	82.25	85.05	25054
2015-02-19	85.40	86.10	82.95	83.65	12746
2015-02-20	84.70	84.70	80.85	81.20	19430
2015-02-23	81.55	85.05	81.38	83.65	18748
2015-02-24	83.30	84.35	81.55	82.25	13256
2015-02-25	81.90	84.00	79.45	82.60	12568
2015-02-26	82.25	85.05	81.55	84.70	15768
2015-02-27	85.05	86.80	82.60	84.00	16716
2015-03-02	84.00	85.75	82.65	83.30	13343
2015-03-03	83.30	85.40	81.55	83.30	13844
2015-03-04	83.30	86.10	81.20	85.05	21649
2015-03-05	84.70	94.15	84.70	93.45	52577
2015-03-06	94.50	94.50	86.45	88.55	31790
2015-03-09	88.90	90.65	85.40	85.40	20114
2015-03-10	85.05	85.75	82.60	84.00	15816
2015-03-11	84.00	87.15	82.95	86.45	17721
2015-03-12	91.35	91.35	80.85	82.60	41264
2015-03-13	81.90	84.35	79.80	81.20	24186
2015-03-16	81.55	82.60	79.80	81.90	24139
2015-03-17	81.90	83.13	78.75	81.90	20767
2015-03-18	82.25	83.65	80.15	82.25	17102
2015-03-19	82.60	85.75	80.85	84.35	21324
2015-03-20	84.70	90.65	84.04	86.80	51833
2015-03-23	86.80	95.90	85.75	90.30	49030
2015-03-24	90.30	94.15	86.10	86.10	32987
2015-03-25	86.80	89.95	82.60	82.95	33136
2015-03-26	82.25	85.40	78.40	80.50	53304
2015-03-27	80.85	81.90	78.75	80.50	24169
2015-03-30	80.85	82.95	79.45	81.55	26207
2015-03-31	65.80	68.95	64.75	67.90	368730
2015-04-01	67.90	70.00	66.85	69.65	59880
2015-04-02	70.00	70.70	67.90	69.30	51600
2015-04-06	69.65	74.90	69.30	73.50	73526
2015-04-07	74.20	77.00	73.50	74.55	64249
2015-04-08	74.90	76.30	73.85	75.95	33122
2015-04-09	78.75	83.30	77.00	78.75	56215
2015-04-10	82.60	87.15	81.20	83.65	104945
2015-04-13	85.75	90.30	84.70	88.90	62773
2015-04-14	88.20	91.70	86.80	91.70	52797
2015-04-15	93.80	102.55	92.75	101.50	94009
2015-04-16	106.40	110.95	102.55	106.05	133216
2015-04-17	106.40	107.80	101.50	102.55	65056
2015-04-20	103.95	105.70	99.75	101.15	49027
2015-04-21	106.05	107.80	101.85	103.60	49586
2015-04-22	105.00	107.10	103.25	103.95	39046
2015-04-23	104.30	105.70	100.80	103.95	32448
2015-04-24	101.85	103.25	92.40	94.15	97488
2015-04-27	95.55	96.95	85.05	85.05	81651
2015-04-28	85.05	88.90	82.60	86.10	47333
2015-04-29	85.40	86.10	81.20	83.30	39520
2015-04-30	82.95	82.95	77.70	78.75	79330
2015-05-01	79.45	84.00	79.10	83.65	41582
2015-05-04	83.30	87.15	82.25	84.70	29715
2015-05-05	84.00	84.00	79.80	82.25	40705
2015-05-06	82.25	82.95	77.70	78.40	46732
2015-05-07	91.35	91.35	78.40	79.45	34932
2015-05-08	79.10	80.15	77.00	79.45	24073
2015-05-11	79.80	82.60	77.70	81.55	20134
2015-05-12	79.80	82.60	78.75	80.85	28869
2015-05-13	80.50	81.20	78.40	80.15	16623
2015-05-14	80.15	80.15	78.05	79.45	20316
2015-05-15	79.45	81.55	78.40	81.55	20409
2015-05-18	81.90	82.60	80.15	81.90	18741
2015-05-19	80.50	81.90	78.75	80.50	25624
2015-05-20	79.80	80.85	77.00	80.50	24799
2015-05-21	81.20	81.55	78.40	80.15	20989
2015-05-22	79.10	80.50	78.40	79.45	25337
2015-05-26	79.80	80.85	77.35	77.70	26045
2015-05-27	77.70	78.05	75.60	76.65	41160
2015-05-28	75.95	78.05	75.25	75.95	41999
2015-05-29	75.95	77.00	73.85	74.90	38531
2015-06-01	76.30	77.00	72.80	76.30	22698
2015-06-02	77.35	78.75	74.90	77.70	33452
2015-06-03	80.50	86.10	78.75	82.60	55945
2015-06-04	83.65	85.75	80.85	82.95	27040
2015-06-05	82.25	84.00	80.85	84.00	18830
2015-06-08	82.95	85.40	82.25	84.35	19428
2015-06-09	84.35	85.05	82.25	82.95	29240
2015-06-10	83.65	88.90	82.43	84.70	138390
2015-06-11	87.15	92.05	84.70	85.75	103050
2015-06-12	84.35	86.80	81.90	85.40	21272
2015-06-15	83.65	85.75	79.45	82.60	38857
2015-06-16	81.90	85.23	81.73	84.00	18192
2015-06-17	84.70	85.23	83.30	83.65	11478
2015-06-18	83.30	86.10	83.30	85.05	19947
2015-06-19	85.05	86.45	84.00	86.10	25746
2015-06-22	86.10	89.60	84.35	88.90	27457
2015-06-23	89.60	92.75	87.50	90.65	27919
2015-06-24	91.00	92.05	86.45	87.15	20220
2015-06-25	87.15	88.55	81.90	82.95	28108
2015-06-26	82.60	84.88	79.10	80.50	78823
2015-06-29	78.75	80.15	74.90	75.25	52036
2015-06-30	75.95	79.10	75.25	78.05	20640
2015-07-01	78.05	79.45	75.25	77.00	30808
2015-07-02	76.65	77.70	74.55	76.30	38600
2015-07-06	75.95	78.75	74.55	77.35	25718
2015-07-07	76.65	82.95	76.65	78.75	47846
2015-07-08	77.35	80.33	75.25	75.25	30773
2015-07-09	75.95	77.42	74.55	75.95	33968
2015-07-10	76.65	77.00	74.20	75.60	44825
2015-07-13	75.60	78.05	74.90	77.70	44515
2015-07-14	77.00	79.45	75.60	77.70	80113
2015-07-15	77.70	79.45	77.00	77.70	36680
2015-07-16	77.35	79.45	77.00	79.10	31119
2015-07-17	78.75	79.10	75.95	77.35	43063
2015-07-20	77.00	77.35	74.20	75.60	36816
2015-07-21	75.60	75.95	74.20	74.90	27337
2015-07-22	74.20	75.25	72.10	74.90	31888
2015-07-23	74.55	77.70	73.50	77.70	27973
2015-07-24	76.30	77.35	72.80	72.80	26102
2015-07-27	72.45	73.15	70.00	72.10	36783
2015-07-28	72.10	77.35	70.00	77.35	34659
2015-07-29	77.00	77.35	73.85	73.85	23604
2015-07-30	73.50	74.90	71.05	73.50	19484
2015-07-31	73.85	76.30	72.45	74.20	16655
2015-08-03	73.15	74.55	72.10	72.45	21670
2015-08-04	72.45	74.90	72.45	73.15	9378
2015-08-05	72.80	76.30	71.75	72.10	25137
2015-08-06	72.10	74.55	68.95	70.00	42661
2015-08-07	70.00	72.10	67.55	69.65	41920
2015-08-10	69.30	76.65	69.30	76.65	46105
2015-08-11	77.00	78.05	71.75	74.20	55249
2015-08-12	74.20	75.60	72.10	75.25	19016
2015-08-13	75.25	75.78	73.15	73.85	18679
2015-08-14	73.50	75.60	72.10	73.15	20272
2015-08-17	73.50	75.25	71.40	74.55	18371
2015-08-18	74.90	75.25	72.10	72.80	13343
2015-08-19	72.80	73.50	69.30	71.75	32125
2015-08-20	71.05	71.40	68.25	68.25	29604
2015-08-21	66.50	70.35	66.50	67.90	33197
2015-08-24	63.00	69.65	61.25	64.40	38977
2015-08-25	67.55	67.90	63.70	64.05	25567
2015-08-26	65.80	66.85	62.83	65.10	34494
2015-08-27	65.45	70.00	65.45	69.30	28046
2015-08-28	68.25	72.10	67.20	72.10	22173
2015-08-31	70.70	73.15	68.95	70.00	23149
2015-09-01	68.25	71.40	68.25	69.30	19390
2015-09-02	70.00	72.45	68.25	72.10	21382
2015-09-03	72.10	74.90	69.27	70.70	17646
2015-09-04	69.65	71.75	69.13	71.05	10319
2015-09-08	72.10	73.15	71.05	72.45	13319
2015-09-09	73.50	74.90	70.35	70.35	13974
2015-09-10	70.00	72.45	70.00	71.40	14728
2015-09-11	70.35	72.45	69.83	71.05	12479
2015-09-14	71.05	71.40	68.95	70.00	11810
2015-09-15	69.65	71.40	69.30	70.35	15269
2015-09-16	71.40	71.75	68.95	70.70	18360
2015-09-17	70.70	74.90	70.70	74.90	33215
2015-09-18	73.50	75.60	73.15	74.20	26153
2015-09-21	74.90	76.30	72.45	72.45	72777
2015-09-22	71.05	72.45	70.00	70.70	22770
2015-09-23	70.70	72.10	68.95	70.00	17952
2015-09-24	70.00	70.70	68.25	70.70	15233
2015-09-25	71.40	71.40	64.40	64.40	39566
2015-09-28	64.75	66.85	60.20	60.20	54598
2015-09-29	59.50	65.10	54.95	57.05	37704
2015-09-30	56.70	61.25	56.35	60.90	26143
2015-10-01	61.60	61.60	57.05	58.10	19811
2015-10-02	57.05	61.60	56.53	61.60	16407
2015-10-05	63.00	65.45	61.78	64.75	21396
2015-10-06	63.70	65.10	60.90	63.35	14999
2015-10-07	64.05	68.25	62.30	67.90	22593
2015-10-08	67.20	69.65	65.45	69.30	16965
2015-10-09	70.00	71.05	67.55	68.95	13855
2015-10-12	67.90	69.83	66.50	69.30	9342
2015-10-13	68.60	70.70	64.40	64.75	13696
2015-10-14	65.45	68.25	64.75	66.15	11823
2015-10-15	65.80	71.75	65.80	71.40	26631
2015-10-16	71.75	72.63	67.55	69.13	13307
2015-10-19	68.95	72.80	67.55	70.70	14578
2015-10-20	70.70	71.40	67.55	71.40	18422
2015-10-21	20.79	25.90	19.25	25.83	882842
2015-10-22	24.85	25.20	22.75	23.45	179998
2015-10-23	24.15	24.85	22.93	23.46	77259
2015-10-26	23.80	24.50	22.75	23.10	52773
2015-10-27	23.10	23.80	21.72	22.05	54987
2015-10-28	21.00	23.80	21.00	23.10	47895
2015-10-29	23.10	24.47	22.76	22.93	29091
2015-10-30	23.10	23.80	22.40	23.45	31830
2015-11-02	23.10	24.50	22.82	23.80	26589
2015-11-03	23.45	24.43	22.75	23.45	44754
2015-11-04	23.45	24.15	22.75	22.89	27409
2015-11-05	23.10	23.45	21.97	22.75	29121
2015-11-06	22.05	22.75	21.74	22.75	39233
2015-11-09	22.75	22.75	20.83	21.00	98992
2015-11-10	20.96	21.00	18.24	18.72	99980
2015-11-11	18.87	18.87	16.50	16.79	74399
2015-11-12	16.58	17.33	14.35	15.38	60927
2015-11-13	14.88	15.75	14.88	14.97	42279
2015-11-16	14.93	15.74	13.84	14.96	43732
2015-11-17	15.05	15.40	14.01	15.06	66536
2015-11-18	15.00	15.61	14.88	15.61	18300
2015-11-19	15.23	18.90	15.23	15.75	110998
2015-11-20	15.93	16.10	15.06	15.37	37994
2015-11-23	15.40	16.10	14.88	15.03	58616
2015-11-24	14.70	15.65	14.70	15.36	35877
2015-11-25	15.40	17.92	15.14	15.97	110890
2015-11-27	16.45	17.59	15.40	15.75	66084
2015-11-30	14.70	16.80	14.70	14.98	93410
2015-12-01	15.05	15.40	14.88	14.96	63757
2015-12-02	15.05	15.38	14.39	14.46	52285
2015-12-03	14.67	15.05	14.29	14.34	33203
2015-12-04	14.35	14.67	14.00	14.19	40607
2015-12-07	14.18	14.35	13.30	13.34	43435
2015-12-08	13.65	13.99	12.66	13.11	79215
2015-12-09	13.10	13.44	12.95	13.24	22480
2015-12-10	13.24	13.64	12.96	13.44	36962
2015-12-11	13.02	13.48	12.25	12.43	55495
2015-12-14	12.42	13.09	10.15	10.76	85603
2015-12-15	11.55	11.97	10.69	11.16	61515
2015-12-16	10.85	12.22	10.85	11.54	24919
2015-12-17	11.55	11.55	11.03	11.22	33971
2015-12-18	11.03	11.50	10.33	10.73	153448
2015-12-21	11.55	11.55	10.52	11.41	42599
2015-12-22	11.53	11.53	10.90	11.21	32424
2015-12-23	10.98	12.56	10.98	12.10	60845
2015-12-24	12.25	12.67	11.90	12.60	13790
2015-12-28	12.25	14.00	11.90	12.40	37941
2015-12-29	12.25	12.78	11.92	12.42	48446
2015-12-30	12.25	13.35	12.01	12.27	58495
2015-12-31	12.25	12.74	11.55	12.32	240463
2016-01-04	11.55	12.53	11.17	11.55	24924
2016-01-05	11.38	12.53	11.20	11.87	37118
2016-01-06	12.25	12.47	10.55	10.71	43323
2016-01-07	10.50	10.85	9.63	9.78	46103
2016-01-08	10.15	10.50	9.45	9.52	21466
2016-01-11	9.80	10.49	8.75	8.81	32136
2016-01-12	8.94	9.57	8.40	8.71	28057
2016-01-13	8.93	9.30	8.05	8.13	43199
2016-01-14	8.07	8.68	7.70	8.23	47026
2016-01-15	7.75	8.05	7.39	7.92	27137
2016-01-19	7.91	8.40	7.66	7.72	41240
2016-01-20	7.70	8.29	7.06	8.29	36484
2016-01-21	8.05	8.39	7.36	8.09	44133
2016-01-22	8.12	8.73	8.12	8.51	28212
2016-01-25	9.10	9.10	7.70	8.05	33910
2016-01-26	8.52	8.52	7.70	8.38	14744
2016-01-27	8.37	8.51	8.06	8.19	26202
2016-01-28	8.17	8.40	7.74	8.32	32412
2016-01-29	8.37	8.75	8.05	8.57	32063
2016-02-01	8.05	8.70	7.54	7.98	22729
2016-02-02	8.05	8.23	7.56	7.61	16902
2016-02-03	7.56	7.69	6.83	7.18	35551
2016-02-04	7.25	7.81	7.00	7.35	27066
2016-02-05	7.35	7.70	7.00	7.00	13333
2016-02-08	7.00	7.47	5.25	6.83	45063
2016-02-09	6.95	7.18	6.83	6.86	16747
2016-02-10	7.00	7.00	5.94	6.65	29404
2016-02-11	6.62	6.80	5.46	6.55	28361
2016-02-12	6.48	6.91	6.48	6.76	20191
2016-02-16	7.00	7.84	6.76	7.66	54713
2016-02-17	7.53	8.95	7.32	8.55	59589
2016-02-18	8.40	8.40	7.74	8.03	24440
2016-02-19	8.34	8.38	7.74	7.94	11852
2016-02-22	8.23	8.23	7.74	7.95	11586
2016-02-23	8.05	8.21	7.12	7.36	27720
2016-02-24	7.68	7.98	7.11	7.70	18229
2016-02-25	7.68	7.97	7.31	7.64	13015
2016-02-26	7.46	8.04	7.35	7.98	17103
2016-02-29	8.01	8.04	7.37	7.96	25813
2016-03-01	7.96	7.96	7.96	7.82	8656
2016-03-02	7.70	8.23	7.35	8.05	482
2016-03-03	8.05	8.05	8.05	9.09	124574
2016-03-04	9.10	9.10	9.10	8.92	64484
2016-03-07	9.45	9.45	8.76	9.44	26629
2016-03-08	9.40	9.45	8.93	9.44	17641
2016-03-09	8.93	8.93	8.93	8.79	8734
2016-03-10	9.10	9.45	8.16	8.21	18432
2016-03-11	9.10	9.10	8.23	8.82	20799
2016-03-14	8.88	10.85	8.58	10.50	207335
2016-03-15	10.50	10.50	10.50	8.75	97022
2016-03-16	8.62	9.10	7.70	8.05	53772
2016-03-17	8.50	8.50	7.70	8.18	29085
2016-03-18	9.18	9.18	8.05	8.06	37395
2016-03-21	8.06	8.60	8.06	8.54	20447
2016-03-22	8.51	10.12	8.23	9.45	68188
2016-03-23	9.42	9.45	8.40	8.58	28906
2016-03-24	8.58	8.58	8.58	8.36	17699
2016-03-28	8.23	8.65	8.23	8.33	3086
2016-03-29	8.40	8.65	7.98	8.29	16202
2016-03-30	8.40	9.28	8.40	8.88	10539
2016-03-31	8.93	9.10	8.05	8.88	10905
2016-04-01	8.40	9.07	8.23	8.75	7822
2016-04-04	9.10	9.10	8.30	8.51	10597
2016-04-05	8.51	8.51	8.51	8.40	10627
2016-04-06	8.05	8.62	7.88	8.40	16891
2016-04-07	7.88	8.75	7.88	8.10	10314
2016-04-08	8.14	8.40	7.91	8.26	9193
2016-04-11	8.49	8.49	7.88	8.30	17483
2016-04-12	8.05	8.37	7.91	8.08	11338
2016-04-13	8.40	8.58	7.95	8.55	20216
2016-04-14	12.25	15.67	11.20	14.35	443017
2016-04-15	14.32	14.35	12.25	13.38	96013
2016-04-18	13.65	13.65	11.20	12.15	52709
2016-04-19	11.55	12.48	10.85	11.38	37624
2016-04-20	11.55	12.25	10.72	11.63	24879
2016-04-21	12.07	12.60	11.20	12.17	20241
2016-04-22	11.90	13.30	11.90	12.95	31563
2016-04-25	13.30	14.35	12.95	13.84	60479
2016-04-26	14.70	14.70	12.62	13.65	33437
2016-04-27	13.65	14.00	13.30	13.74	15970
2016-04-28	13.88	15.75	13.34	14.74	37085
2016-04-29	14.67	15.40	13.69	14.00	26792
2016-05-02	14.91	14.91	13.83	14.48	19106
2016-05-03	14.53	14.70	14.00	14.23	15859
2016-05-04	14.18	14.35	13.48	13.61	17824
2016-05-05	13.65	14.19	13.30	13.77	13823
2016-05-06	14.00	14.07	13.40	14.00	13189
2016-05-09	13.83	13.99	12.67	13.30	12542
2016-05-10	13.30	13.90	12.61	13.64	10845
2016-05-11	13.65	15.72	12.97	14.67	27104
2016-05-12	14.70	15.75	14.24	15.40	31080
2016-05-13	15.70	15.70	14.29	14.30	12278
2016-05-16	14.70	14.88	13.30	13.79	11808
2016-05-17	13.58	14.26	13.37	13.37	8951
2016-05-18	13.41	13.58	12.60	12.62	13745
2016-05-19	12.64	13.58	12.25	12.60	6091
2016-05-20	12.82	13.23	12.60	12.79	6034
2016-05-23	12.95	13.58	12.28	13.30	6414
2016-05-24	13.30	13.58	12.60	12.95	5886
2016-05-25	12.78	13.58	12.78	13.30	4355
2016-05-26	12.95	13.58	12.60	12.62	9120
2016-05-27	13.25	13.48	12.52	12.65	8869
2016-05-31	12.95	13.13	12.25	12.25	33560
2016-06-01	12.29	13.12	12.29	12.95	7429
2016-06-02	12.70	12.95	12.46	12.60	12402
2016-06-03	12.94	12.95	12.48	12.95	6854
2016-06-06	12.46	13.30	12.46	13.18	7126
2016-06-07	12.65	13.30	12.50	12.60	12767
2016-06-08	12.95	13.13	12.46	12.79	10524
2016-06-09	12.95	13.17	12.60	12.60	5884
2016-06-10	12.60	12.76	12.25	12.29	15554
2016-06-13	12.27	12.78	10.92	11.74	33415
2016-06-14	11.90	12.25	10.85	10.86	16227
2016-06-15	10.71	11.85	10.52	10.86	7543
2016-06-16	10.85	11.89	10.55	11.14	12259
2016-06-17	11.55	11.90	10.93	11.90	14458
2016-06-20	11.90	12.42	11.20	11.32	20594
2016-06-21	11.13	11.20	10.84	10.89	12049
2016-06-22	10.85	11.20	10.68	10.85	12139
2016-06-23	10.85	11.90	10.85	11.02	20569
2016-06-24	10.85	11.20	10.58	10.78	243042
2016-06-27	10.85	12.08	9.10	9.12	30584
2016-06-28	9.17	10.31	8.93	9.80	17842
2016-06-29	10.14	10.15	9.12	9.39	19344
2016-06-30	9.45	9.79	8.80	9.11	11042
2016-07-01	9.45	10.68	9.19	10.32	18445
2016-07-05	9.77	10.50	9.28	9.55	6126
2016-07-06	9.28	10.50	9.24	9.80	8269
2016-07-07	10.15	10.20	9.23	9.68	5542
2016-07-08	10.11	10.43	9.61	9.78	8563
2016-07-11	9.98	10.50	9.23	9.29	7769
2016-07-12	9.45	10.15	9.28	9.38	11824
2016-07-13	9.28	9.80	9.28	9.40	6237
2016-07-14	9.80	9.80	9.40	9.45	6913
2016-07-15	9.45	9.72	9.11	9.45	7825
2016-07-18	9.45	9.79	9.14	9.38	10262
2016-07-19	9.45	9.72	8.78	9.10	14025
2016-07-20	9.10	9.66	8.76	9.52	8795
2016-07-21	9.80	9.80	9.10	9.48	8711
2016-07-22	9.73	13.93	9.45	12.01	266370
2016-07-25	8.35	11.79	7.94	10.15	58993
2016-07-26	10.00	10.36	8.56	8.86	67383
2016-07-27	8.53	8.74	7.17	7.50	136070
2016-07-28	7.42	8.23	7.42	7.85	49413
2016-07-29	8.25	8.25	7.25	7.50	84032
2016-08-01	7.35	7.43	6.79	6.89	62527
2016-08-02	6.60	7.30	6.60	7.03	36186
2016-08-03	6.76	8.10	6.70	7.85	33087
2016-08-04	7.08	8.11	7.08	7.30	28075
2016-08-05	7.40	7.79	7.26	7.59	18314
2016-08-08	7.41	7.99	7.41	7.75	15404
2016-08-09	7.42	7.75	7.42	7.67	10047
2016-08-10	7.66	7.67	7.37	7.44	10025
2016-08-11	7.30	7.69	7.30	7.36	21470
2016-08-12	7.30	7.80	7.27	7.53	13830
2016-08-15	7.51	8.40	7.46	8.14	23738
2016-08-16	8.07	8.86	7.79	8.65	53516
2016-08-17	8.73	9.11	8.15	8.90	19645
2016-08-18	8.70	9.44	8.54	9.16	24816
2016-08-19	9.35	9.35	8.98	9.27	30695
2016-08-22	8.74	9.34	8.74	9.32	33268
2016-08-23	9.29	9.48	9.19	9.35	9441
2016-08-24	9.35	9.50	9.20	9.33	46055
2016-08-25	9.41	9.62	9.35	9.50	8425
2016-08-26	9.33	9.60	9.30	9.41	9388
2016-08-29	9.71	10.45	9.63	10.16	21640
2016-08-30	10.20	10.90	10.20	10.90	19285
2016-08-31	10.90	11.60	10.90	11.54	23542
2016-09-01	11.45	11.90	11.36	11.88	13836
2016-09-02	11.88	11.95	11.69	11.87	13476
2016-09-06	11.86	11.86	10.80	11.13	25022
2016-09-07	11.01	11.01	10.68	10.79	25777
2016-09-08	10.95	11.01	10.78	11.01	12759
2016-09-09	11.02	11.10	10.85	11.07	5174
2016-09-12	11.03	11.03	10.82	10.87	11495
2016-09-13	10.92	10.92	10.50	10.50	18828
2016-09-14	10.49	10.61	10.32	10.34	6333
2016-09-15	10.38	10.50	10.00	10.08	6873
2016-09-16	10.15	10.34	9.85	9.85	29529
2016-09-19	10.49	10.49	9.87	9.87	10398
2016-09-20	10.10	10.39	10.00	10.18	11140
2016-09-21	10.26	11.39	10.19	11.14	23540
2016-09-22	11.11	11.75	11.11	11.56	8244
2016-09-23	11.57	11.75	11.45	11.65	3091
2016-09-26	11.40	11.95	11.25	11.80	11943
2016-09-27	11.66	11.95	11.53	11.72	10897
2016-09-28	11.80	12.36	11.70	12.31	17428
2016-09-29	12.27	12.63	12.17	12.27	18750
2016-09-30	12.11	12.93	12.11	12.68	13391
2016-10-03	12.60	12.90	12.60	12.81	21524
2016-10-04	12.99	14.37	12.99	14.11	51396
2016-10-05	14.18	15.47	14.18	15.35	31168
2016-10-06	15.41	16.29	15.32	16.29	72304
2016-10-07	16.34	16.92	15.97	16.92	30938
2016-10-10	16.67	17.47	16.67	17.47	38397
2016-10-11	17.40	17.89	17.22	17.66	21067
2016-10-12	17.48	17.83	17.00	17.14	25856
2016-10-13	17.11	17.11	15.59	16.75	23421
2016-10-14	17.04	17.04	16.11	16.32	13483
2016-10-17	16.21	16.21	15.50	15.65	23516
2016-10-18	15.65	15.68	15.14	15.60	14130
2016-10-19	15.41	15.71	14.87	15.30	20497
2016-10-20	15.39	15.53	14.50	15.39	21072
2016-10-21	15.73	17.00	15.46	17.00	39044
2016-10-24	17.75	18.24	16.80	17.00	112242
2016-10-25	17.29	17.29	16.55	16.92	345156
2016-10-26	16.90	17.29	16.84	17.01	9382
2016-10-27	16.88	17.42	16.82	16.99	5719
2016-10-28	16.75	16.99	16.61	16.84	7390
2016-10-31	16.84	16.84	16.50	16.50	9748
2016-11-01	16.50	16.67	16.15	16.32	5249
2016-11-02	16.40	16.40	15.56	15.82	5959
2016-11-03	15.61	16.32	15.54	15.55	6478
2016-11-04	15.50	15.58	14.85	15.49	9354
2016-11-07	15.60	15.66	15.12	15.41	13973
2016-11-08	15.00	15.26	14.72	15.26	22261
2016-11-09	15.10	15.79	15.10	15.50	8313
2016-11-10	15.70	15.79	15.18	15.79	5887
2016-11-11	15.73	16.50	15.62	16.14	16000
2016-11-14	16.50	17.00	16.20	17.00	9220
2016-11-15	16.75	17.22	16.62	17.00	9695
2016-11-16	17.00	17.00	16.74	16.76	7716
2016-11-17	16.56	16.78	16.56	16.65	10469
2016-11-18	16.62	16.63	16.50	16.52	13437
2016-11-21	16.53	16.95	16.22	16.50	14346
2016-11-22	16.45	16.45	16.15	16.16	174179
2016-11-23	16.00	16.20	15.50	16.20	12388
2016-11-25	16.03	16.15	15.65	15.71	1253
2016-11-28	15.86	16.02	15.76	16.00	21936
2016-11-29	16.00	16.00	15.75	16.00	6763
2016-11-30	16.05	16.05	15.79	16.01	6443
2016-12-01	16.15	16.16	15.75	16.10	24871
2016-12-02	15.87	16.00	15.86	15.91	2620
2016-12-05	15.95	16.08	15.94	16.00	13220
2016-12-06	16.00	16.16	15.95	16.16	52716
2016-12-07	16.20	16.20	15.91	16.00	84488
2016-12-08	15.91	16.10	15.91	16.10	249411
2016-12-09	16.10	16.49	16.00	16.17	26150
2016-12-12	16.07	16.19	15.80	15.90	55564
2016-12-13	15.90	16.00	15.85	15.98	7286
2016-12-14	15.95	16.09	15.79	15.91	8258
2016-12-15	15.75	16.29	15.74	15.97	9388
2016-12-16	15.66	16.07	15.66	15.91	20522
2016-12-19	15.89	16.04	15.89	15.90	25040
2016-12-20	15.87	16.04	15.71	15.89	28796
2016-12-21	15.66	16.01	15.66	15.97	29454
2016-12-22	15.78	16.00	15.77	15.90	18412
2016-12-23	15.90	16.00	15.90	15.95	12607
2016-12-27	15.90	16.10	15.90	15.97	13089
2016-12-28	15.94	16.00	15.64	15.64	29014
2016-12-29	15.70	15.72	15.03	15.25	39397
2016-12-30	15.24	15.24	14.75	14.90	41008
2017-01-03	14.95	16.00	14.87	15.96	20907
2017-01-04	15.99	16.63	15.47	16.37	70802
2017-01-05	16.46	16.55	16.39	16.39	22384
2017-01-06	16.40	16.50	15.59	15.59	13030
2017-01-09	15.63	16.11	15.59	15.80	18117
2017-01-10	15.80	16.21	15.64	16.20	60090
2017-01-11	16.00	16.28	15.83	15.83	7544
2017-01-12	15.73	16.00	15.59	15.99	22446
2017-01-13	15.80	16.21	15.80	16.07	23064
2017-01-17	16.05	16.05	15.59	15.90	20619
2017-01-18	15.59	16.02	15.59	15.82	13233
2017-01-19	15.90	15.92	15.71	15.72	5449
2017-01-20	15.86	15.87	15.61	15.80	6031
2017-01-23	15.80	15.80	15.60	15.60	4978
2017-01-24	15.62	15.62	14.86	14.90	27939
2017-01-25	14.89	14.98	14.78	14.92	11797
2017-01-26	14.94	15.14	14.82	14.95	7099
2017-01-27	15.05	15.15	14.89	15.15	5086
2017-01-30	14.94	14.96	14.78	14.82	15593
2017-01-31	14.79	15.28	14.79	15.28	9051
2017-02-01	15.32	16.00	15.26	15.97	8015
2017-02-02	15.82	16.18	15.82	16.03	15984
2017-02-03	16.13	16.13	15.81	15.85	10644
2017-02-06	15.96	16.05	15.15	15.83	9176
2017-02-07	15.84	16.05	15.19	15.89	4983
2017-02-08	15.82	16.49	15.65	16.01	10283
2017-02-09	15.90	16.47	15.63	15.86	5379
2017-02-10	15.20	16.29	15.20	15.89	4301
2017-02-13	15.99	15.99	15.35	15.84	9620
2017-02-14	15.60	16.00	15.60	15.98	8743
2017-02-15	15.90	16.00	15.75	16.00	55003
2017-02-16	15.88	16.00	15.86	15.90	3934
2017-02-17	15.19	16.00	15.18	16.00	2660
2017-02-21	15.88	15.99	15.08	15.93	10241
2017-02-22	15.54	16.00	15.54	15.70	4112
2017-02-23	15.51	15.74	15.25	15.53	8925
2017-02-24	15.13	15.73	15.13	15.65	2861
2017-02-27	15.61	15.61	15.31	15.60	4606
2017-02-28	15.34	15.99	15.34	15.60	5048
2017-03-01	15.72	15.98	15.60	15.98	3899
2017-03-02	15.86	16.00	15.79	15.80	18938
2017-03-03	15.84	16.08	15.84	16.08	6022
2017-03-06	16.00	16.17	15.54	15.99	17046
2017-03-07	16.00	16.00	15.84	15.96	1704
2017-03-08	15.54	16.05	15.54	15.64	5843
2017-03-09	15.77	16.05	15.77	16.05	11844
2017-03-10	16.00	16.00	15.73	15.73	16106
2017-03-13	15.84	16.00	15.79	15.99	5558
2017-03-14	15.80	16.00	15.55	16.00	14047
2017-03-15	15.97	16.04	15.73	15.73	6357
2017-03-16	15.95	16.04	15.58	16.00	3646
2017-03-17	15.97	15.97	15.56	15.74	9290
2017-03-20	15.77	16.06	15.77	15.90	2949
2017-03-21	15.82	15.82	15.04	15.39	9761
2017-03-22	15.36	15.47	15.00	15.39	8905
2017-03-23	15.23	15.32	15.05	15.23	5568
2017-03-24	15.01	15.23	15.00	15.22	5490
2017-03-27	15.05	15.50	15.00	15.50	5740
2017-03-28	15.50	15.63	15.25	15.45	15562
2017-03-29	15.49	15.49	15.28	15.44	5749
2017-03-30	15.49	15.88	15.30	15.45	4549
2017-03-31	15.32	15.95	15.26	15.40	8829
2017-04-03	15.33	15.33	14.92	15.11	16131
2017-04-04	15.00	15.00	14.76	14.79	8145
2017-04-05	15.07	15.07	14.70	14.70	4676
2017-04-06	14.83	15.20	14.83	15.19	10859
2017-04-07	15.11	15.11	15.00	15.04	6068
2017-04-10	15.00	15.79	14.77	15.37	17124
2017-04-11	15.31	15.97	15.16	15.80	10022
2017-04-12	15.34	15.80	15.33	15.74	8379
2017-04-13	15.75	15.75	15.60	15.75	2194
2017-04-17	15.68	15.80	14.99	15.58	4524
2017-04-18	15.60	15.76	14.76	15.74	7400
2017-04-19	15.45	15.47	15.16	15.44	14810
2017-04-20	15.31	15.94	15.31	15.90	16061
2017-04-21	15.87	16.08	15.76	15.90	15937
2017-04-24	15.90	16.93	15.72	16.73	18597
2017-04-25	16.57	17.37	16.16	17.30	12938
2017-04-26	17.26	17.49	17.00	17.11	5800
2017-04-27	17.25	17.80	17.07	17.50	8459
2017-04-28	17.55	17.84	16.50	16.50	13157
2017-05-01	16.52	16.52	15.50	15.98	10615
2017-05-02	16.04	16.40	16.04	16.38	4158
2017-05-03	16.06	16.21	15.79	16.11	6199
2017-05-04	15.91	15.95	15.50	15.79	11149
2017-05-05	15.79	16.09	15.60	15.98	6742
2017-05-08	15.84	16.01	15.50	15.90	4992
2017-05-09	15.89	15.90	15.61	15.79	3450
2017-05-10	15.76	15.79	15.59	15.59	6726
2017-05-11	15.51	15.99	15.50	15.99	11117
2017-05-12	15.74	16.39	15.73	15.91	6365
2017-05-15	16.00	16.34	15.94	16.29	3251
2017-05-16	15.93	16.30	15.93	16.29	3713
2017-05-17	16.09	16.09	15.66	15.85	4366
2017-05-18	15.94	16.30	15.61	16.19	16445
2017-05-19	15.62	16.29	15.62	16.28	3482
2017-05-22	16.29	16.50	16.15	16.38	6923
2017-05-23	16.40	16.40	16.19	16.27	439636
2017-05-24	15.84	16.06	15.45	15.45	21980
2017-05-25	15.96	16.08	15.38	15.73	11456
2017-05-26	15.63	15.63	15.25	15.28	11786
2017-05-30	15.30	15.30	15.02	15.11	13760
2017-05-31	15.07	15.24	15.00	15.22	6237
2017-06-01	15.39	15.88	15.05	15.28	28523
2017-06-02	15.35	15.74	15.30	15.59	25496
2017-06-05	15.51	15.74	15.45	15.68	32171
2017-06-06	15.32	15.79	15.32	15.52	19783
2017-06-07	15.49	15.69	15.36	15.60	30284
2017-06-08	15.70	15.99	15.36	15.97	17494
2017-06-09	15.88	15.96	15.52	15.55	16144
2017-06-12	15.53	15.62	15.30	15.36	17742
2017-06-13	15.48	15.48	15.14	15.35	17191
2017-06-14	15.13	15.38	15.07	15.12	16188
2017-06-15	15.10	15.36	14.72	14.95	19354
2017-06-16	14.18	15.40	13.09	13.92	36317
2017-06-19	14.00	15.14	13.64	14.04	15500
2017-06-20	13.89	14.09	13.10	13.11	24866
2017-06-21	13.69	14.82	13.61	14.63	71013
2017-06-22	14.70	15.70	14.70	15.00	24590
2017-06-23	15.12	15.18	14.31	14.99	379770
2017-06-26	15.00	15.69	14.83	14.97	19945
2017-06-27	14.83	15.26	14.67	15.07	18781
2017-06-28	15.07	15.63	14.16	15.38	42568
2017-06-29	15.30	16.50	14.93	16.46	53623
2017-06-30	16.11	16.46	16.11	16.26	28401
2017-07-03	16.23	16.26	15.98	16.26	7000
2017-07-05	16.00	16.50	16.00	16.32	4296
2017-07-06	16.18	16.50	16.18	16.42	17479
2017-07-07	16.32	16.35	16.23	16.24	9975
2017-07-10	15.93	15.93	15.59	15.80	11228
2017-07-11	15.95	15.95	15.43	15.47	14109
2017-07-12	15.28	15.84	15.15	15.50	17065
2017-07-13	15.41	15.71	15.33	15.35	7099
2017-07-14	15.55	15.55	15.40	15.42	5427
2017-07-17	15.25	15.63	15.21	15.28	13148
2017-07-18	15.38	15.40	15.15	15.16	7002
2017-07-19	15.20	15.49	15.20	15.27	4504
2017-07-20	15.23	15.48	15.20	15.47	18218
2017-07-21	15.50	16.15	15.40	15.59	14749
2017-07-24	15.50	16.13	15.34	15.55	36282
2017-07-25	15.38	15.80	15.38	15.70	17366
2017-07-26	15.79	15.80	15.57	15.75	5700
2017-07-27	15.76	15.76	15.50	15.54	13104
2017-07-28	15.50	15.70	15.50	15.50	20593
2017-07-31	15.35	15.70	15.27	15.50	10045
2017-08-01	15.50	16.14	15.45	16.02	31882
2017-08-02	16.12	16.15	15.94	16.02	8542
2017-08-03	16.06	16.06	16.00	16.00	11461
2017-08-04	15.85	16.00	15.83	15.97	13057
2017-08-07	16.20	16.20	15.75	15.80	7210
2017-08-08	15.49	15.95	15.49	15.61	6035
2017-08-09	15.53	15.70	15.50	15.61	8274
2017-08-10	15.52	15.71	15.50	15.50	18761
2017-08-11	15.50	15.72	15.46	15.48	24795
2017-08-14	15.62	15.96	15.57	15.82	10782
2017-08-15	15.76	15.95	15.65	15.88	18179
2017-08-16	15.70	16.00	15.70	15.92	5191
2017-08-17	15.70	15.95	15.60	15.62	8181
2017-08-18	15.57	15.87	15.57	15.75	8616
2017-08-21	15.53	16.15	15.53	16.07	15382
2017-08-22	15.92	16.15	15.92	16.12	13041
2017-08-23	16.11	17.42	16.01	16.94	57873
2017-08-24	16.75	17.40	16.60	16.89	35602
2017-08-25	16.90	17.17	16.81	16.99	21451
2017-08-28	17.11	18.01	17.10	17.31	37500
2017-08-29	17.34	17.46	16.91	17.19	19457
2017-08-30	17.32	17.32	16.96	17.07	30169
2017-08-31	17.10	17.23	16.91	17.08	13535
2017-09-01	16.97	17.49	16.93	17.20	25228
2017-09-05	17.00	17.50	17.00	17.39	28758
2017-09-06	17.38	17.60	17.12	17.14	35687
2017-09-07	17.01	17.87	16.91	17.45	34316
2017-09-08	17.44	17.87	17.44	17.72	40358
2017-09-11	17.83	18.12	17.79	17.99	74397
2017-09-12	18.10	18.35	17.61	17.96	33821
2017-09-13	17.90	18.19	17.89	18.19	75917
2017-09-14	18.06	18.30	17.99	18.14	72993
2017-09-15	18.14	19.13	17.96	18.81	113960
2017-09-18	18.80	19.99	18.66	19.80	49616
2017-09-19	20.16	22.40	20.16	21.93	161738
2017-09-20	22.15	22.96	21.93	22.33	110938
2017-09-21	22.16	22.63	22.16	22.33	20220
2017-09-22	23.50	36.21	23.01	34.18	737474
2017-09-25	34.45	34.50	32.17	33.40	222211
2017-09-26	33.15	34.52	33.00	33.34	104965
2017-09-27	33.62	37.40	32.72	36.85	394124
2017-09-28	36.61	49.48	36.61	46.19	933868
2017-09-29	47.00	47.19	41.56	44.98	208806
2017-10-02	45.15	45.82	43.21	43.85	162880
2017-10-03	43.85	45.75	42.78	44.32	228034
2017-10-04	43.89	46.25	42.95	43.93	169553
2017-10-05	44.03	46.35	42.24	46.30	90320
2017-10-06	46.78	49.14	45.14	46.93	80992
2017-10-09	47.29	48.04	45.39	47.00	51887
2017-10-10	46.74	48.90	46.02	48.42	53700
2017-10-11	47.98	51.53	47.75	48.78	114192
2017-10-12	49.23	50.75	48.91	50.11	77847
2017-10-13	51.16	52.35	49.35	50.57	63890
2017-10-16	50.09	51.25	49.52	50.07	64310
2017-10-17	49.75	50.98	45.23	47.01	130755
2017-10-18	47.05	48.49	46.08	47.52	65034
2017-10-19	48.60	48.60	45.70	46.80	42975
2017-10-20	47.34	48.31	44.56	45.01	84626
2017-10-23	45.08	46.35	42.90	45.46	47739
2017-10-24	45.97	45.97	44.20	44.62	48381
2017-10-25	44.46	44.61	43.21	43.82	29770
2017-10-26	43.72	45.77	43.00	45.40	56959
2017-10-27	45.49	46.28	44.80	45.95	70646
2017-10-30	45.42	46.21	44.86	45.87	24919
2017-10-31	46.18	50.00	45.64	49.99	105973
2017-11-01	50.00	50.00	44.23	47.26	102069
2017-11-02	47.15	47.15	45.15	45.51	57550
2017-11-03	45.74	47.06	45.56	47.01	46729
2017-11-06	46.88	49.20	45.76	47.98	66681
2017-11-07	48.05	48.07	43.02	43.28	92390
2017-11-08	43.05	44.42	42.11	44.17	59873
2017-11-09	43.82	44.88	42.65	44.72	58487
2017-11-10	44.83	45.54	43.15	44.08	85680
2017-11-13	44.25	44.50	42.85	43.10	80429
2017-11-14	43.23	43.45	41.27	41.64	38562
2017-11-15	41.22	42.00	39.03	39.35	120580
2017-11-16	39.21	41.70	38.82	40.46	38643
2017-11-17	40.27	40.60	39.37	40.19	43465
2017-11-20	40.28	44.97	40.28	43.44	90259
2017-11-21	43.74	44.00	41.00	43.18	103483
2017-11-22	43.30	48.45	42.48	48.12	85374
2017-11-24	48.74	48.74	46.08	46.53	23840
2017-11-27	46.10	47.80	45.19	46.00	24184
2017-11-28	46.27	46.49	45.17	46.13	14751
2017-11-29	46.97	47.28	44.82	45.29	35955
2017-11-30	46.59	53.00	45.19	50.34	204517
2017-12-01	50.30	51.14	47.39	49.72	107027
2017-12-04	50.25	52.13	47.59	47.98	99043
2017-12-05	48.16	48.45	45.54	46.30	86752
2017-12-06	70.00	101.00	70.00	87.18	3218679
2017-12-07	86.15	87.17	80.13	82.37	575519
2017-12-08	81.53	86.77	79.11	81.57	276635
2017-12-11	84.46	86.00	81.08	82.02	142853
2017-12-12	82.83	84.44	79.00	80.78	154901
2017-12-13	81.00	83.44	80.93	81.08	126507
2017-12-14	81.00	81.75	77.00	77.68	173196
2017-12-15	77.68	83.75	77.51	82.47	247421
2017-12-18	81.95	84.68	79.00	84.04	297832
2017-12-19	86.55	95.31	83.39	94.65	913626
2017-12-20	94.35	94.65	90.33	91.30	179322
2017-12-21	91.01	93.80	88.40	92.46	218483
2017-12-22	91.96	95.68	91.86	95.36	119001
2017-12-26	95.04	98.35	93.72	97.37	128000
2017-12-27	96.92	97.56	92.63	94.61	118360
2017-12-28	96.54	96.93	92.01	92.23	102821
2017-12-29	93.54	93.99	90.16	91.79	172779
2018-01-02	92.79	97.81	92.44	97.42	133121
2018-01-03	97.50	101.00	96.11	98.91	140648
2018-01-04	99.24	100.44	97.30	97.88	121910
2018-01-05	97.70	99.20	93.81	96.53	110779
2018-01-08	96.53	97.60	90.56	93.35	97753
2018-01-09	93.75	99.20	92.32	97.82	87138
2018-01-10	97.31	99.17	95.00	98.40	83084
2018-01-11	98.59	99.68	97.06	98.84	79837
2018-01-12	99.00	109.97	97.37	107.00	253563
2018-01-16	107.76	109.65	95.19	98.36	200627
2018-01-17	98.82	107.24	98.82	104.63	122919
2018-01-18	105.24	113.25	104.01	111.67	230951
2018-01-19	113.03	127.80	111.74	124.59	356062
2018-01-22	124.91	131.70	122.94	129.30	240742
2018-01-23	129.20	133.81	123.83	125.88	236787
2018-01-24	127.46	128.99	123.77	126.26	193913
2018-01-25	128.38	133.48	124.00	125.11	155500
2018-01-26	126.89	127.78	115.75	121.80	154922
2018-01-29	122.12	128.49	121.64	126.24	185734
2018-01-30	126.25	141.34	122.98	139.85	423378
2018-01-31	140.00	150.03	139.00	148.42	448892
2018-02-01	147.25	152.62	144.50	149.04	273513
2018-02-02	148.00	151.54	145.00	147.99	323714
2018-02-05	146.07	150.44	141.64	143.07	132884
2018-02-06	139.57	149.00	131.05	146.65	197024
2018-02-07	146.99	154.75	142.95	145.99	254443
2018-02-08	138.00	144.92	120.37	131.53	704249
2018-02-09	133.22	136.48	120.01	127.03	392933
2018-02-12	128.09	139.50	127.54	135.93	224088
2018-02-13	136.80	139.98	131.00	133.49	233324
2018-02-14	132.74	138.75	129.47	130.12	178649
2018-02-15	131.81	133.43	125.09	133.35	182611
2018-02-16	133.34	135.98	132.00	135.11	142931
2018-02-20	134.12	137.98	133.00	135.95	112022
2018-02-21	135.87	139.41	135.26	136.12	125576
2018-02-22	137.54	137.54	132.81	133.85	118169
2018-02-23	134.31	136.39	131.71	135.53	117720
2018-02-26	135.98	138.75	135.62	137.27	99599
2018-02-27	136.97	138.85	131.00	131.40	271313
2018-02-28	133.19	136.47	125.23	126.04	155678
2018-03-01	125.40	129.22	119.47	124.45	161976
2018-03-02	123.88	133.00	121.38	130.88	132384
2018-03-05	130.18	135.98	128.84	133.34	192493
2018-03-06	133.34	136.00	132.08	133.50	123359
2018-03-07	132.74	135.50	129.30	133.86	183492
2018-03-08	134.42	137.47	129.17	130.78	113941
2018-03-09	132.05	138.88	130.51	138.75	410307
2018-03-12	138.96	144.79	135.52	142.90	295325
2018-03-13	143.01	143.18	122.55	127.35	902702
2018-03-14	128.69	128.87	117.51	119.52	592703
2018-03-15	119.49	119.59	111.67	113.16	463244
2018-03-16	112.66	114.11	104.10	113.81	1044881
2018-03-19	112.59	121.34	111.14	121.19	636515
2018-03-20	120.88	126.11	116.36	117.18	204381
2018-03-21	116.65	118.13	114.08	115.93	133781
2018-03-22	114.20	116.26	108.00	109.70	205535
2018-03-23	122.92	123.49	112.21	115.07	358307
2018-03-26	118.56	118.90	109.29	114.25	262796
2018-03-27	113.93	115.33	102.75	104.55	194981
2018-03-28	110.10	110.80	105.44	109.28	295422
2018-03-29	110.10	117.86	109.75	116.79	289216
2018-04-02	116.79	119.77	106.29	108.26	290051
2018-04-03	109.34	112.48	106.00	107.42	176337
2018-04-04	105.00	114.79	104.50	112.23	178704
2018-04-05	113.39	113.39	104.70	105.90	192888
2018-04-06	105.08	105.70	98.81	101.55	276072
2018-04-09	103.17	111.27	103.17	109.29	225926
2018-04-10	111.53	117.28	108.20	116.74	215626
2018-04-11	116.24	121.07	111.01	111.71	327571
2018-04-12	115.43	125.30	115.00	120.39	421871
2018-04-13	124.41	124.99	109.27	115.35	558533
2018-04-16	116.15	116.15	103.08	115.45	458990
2018-04-17	115.52	122.61	115.52	117.56	316994
2018-04-18	117.08	122.77	116.63	120.34	195123
2018-04-19	118.48	122.33	117.80	119.00	142060
2018-04-20	118.64	121.12	116.85	118.92	153328
2018-04-23	119.47	119.47	114.06	117.40	165766
2018-04-24	116.37	118.73	108.30	108.81	279758
2018-04-25	107.97	111.03	103.96	108.91	167229
2018-04-26	109.29	116.45	107.62	114.75	256803
2018-04-27	115.23	121.39	112.92	118.74	223709
2018-04-30	119.15	120.24	112.67	113.16	148732
2018-05-01	113.47	113.47	110.04	113.14	114802
2018-05-02	111.87	116.87	111.87	112.93	167933
2018-05-03	111.97	114.39	109.80	112.08	218577
2018-05-04	112.06	120.00	111.27	117.48	202427
2018-05-07	117.61	119.73	116.09	117.92	63970
2018-05-08	117.62	119.90	114.36	116.74	127015
2018-05-09	118.72	119.47	116.10	117.87	203098
2018-05-10	119.24	119.24	112.40	113.25	170549
2018-05-11	113.14	122.68	112.04	120.50	294190
2018-05-14	120.62	130.24	117.96	129.74	203540
2018-05-15	129.10	130.26	124.41	129.68	219223
2018-05-16	130.56	132.84	129.00	130.40	149327
2018-05-17	130.75	135.70	127.51	130.58	134170
2018-05-18	131.15	134.98	130.73	131.97	154233
2018-05-21	133.46	134.40	120.20	121.93	165310
2018-05-22	123.13	126.04	121.15	123.12	97109
2018-05-23	122.00	126.07	120.07	121.31	66110
2018-05-24	122.18	125.56	118.35	122.64	141336
2018-05-25	120.17	120.80	110.26	114.88	404285
2018-05-29	114.05	115.60	107.00	110.27	273544
2018-05-30	110.58	113.26	108.12	108.43	352993
2018-05-31	175.20	273.19	169.28	265.61	5080344
2018-06-01	270.00	279.80	246.18	274.42	1372717
2018-06-04	274.00	278.20	255.96	273.24	501056
2018-06-05	270.00	303.00	268.81	301.03	842475
2018-06-06	292.41	325.98	292.39	313.90	878659
2018-06-07	308.57	311.70	273.30	281.06	1303221
2018-06-08	281.57	297.07	279.95	282.96	476036
2018-06-11	282.01	284.94	271.68	273.91	442917
2018-06-12	273.00	289.19	267.00	282.71	562648
2018-06-13	281.05	319.64	271.66	313.24	1261557
2018-06-14	315.82	322.00	298.02	300.66	485634
2018-06-15	297.40	309.90	296.51	300.16	528590
2018-06-18	298.18	307.81	298.12	306.37	201498
2018-06-19	300.00	304.68	295.00	303.79	340740
2018-06-20	305.10	306.86	297.00	302.02	274814
2018-06-21	302.31	304.99	282.37	285.35	320583
2018-06-22	287.84	292.09	281.06	291.25	419103
2018-06-25	288.74	288.74	273.00	275.21	239388
2018-06-26	278.07	284.39	275.21	280.74	171242
2018-06-27	280.78	286.04	274.00	274.26	237221
2018-06-28	273.07	279.98	266.55	277.96	188031
2018-06-29	279.69	284.84	275.89	279.69	140729
2018-07-02	276.57	315.00	273.70	295.99	305344
2018-07-03	299.98	299.98	285.00	295.13	80842
2018-07-05	298.74	299.78	292.48	299.01	120814
2018-07-06	300.11	310.42	296.50	299.48	145755
2018-07-09	302.20	304.04	291.84	300.31	143116
2018-07-10	299.99	302.04	290.07	292.57	150724
2018-07-11	291.47	294.36	285.02	291.83	106274
2018-07-12	294.46	294.70	286.46	288.18	107583
2018-07-13	288.89	299.98	283.28	296.75	163722
2018-07-16	295.75	296.91	282.83	288.02	120614
2018-07-17	287.67	290.00	283.88	287.30	120392
2018-07-18	287.09	288.52	284.06	287.00	53726
2018-07-19	286.00	290.48	280.28	288.72	180306
2018-07-20	292.13	292.29	282.87	287.05	174401
2018-07-23	286.97	289.99	282.00	284.40	114580
2018-07-24	285.56	288.46	265.17	276.01	249225
2018-07-25	273.52	276.81	268.69	275.88	130668
2018-07-26	275.86	283.83	272.64	278.29	109747
2018-07-27	278.47	280.00	272.45	276.00	128694
2018-07-30	272.95	273.00	245.24	260.09	608654
2018-07-31	260.30	272.97	254.53	257.03	265410
2018-08-01	257.12	261.23	250.02	252.54	228381
2018-08-02	250.46	254.00	243.85	251.34	174676
2018-08-03	251.38	255.09	246.21	250.93	130808
2018-08-06	245.95	247.84	240.19	247.16	274541
2018-08-07	247.84	253.99	240.96	245.51	178356
2018-08-08	244.72	247.37	242.02	244.61	151518
2018-08-09	245.45	250.00	235.31	236.10	178853
2018-08-10	234.51	241.24	231.75	232.63	252225
2018-08-13	232.78	234.43	222.35	226.41	210818
2018-08-14	226.34	239.47	224.00	236.88	275945
2018-08-15	233.59	241.68	232.43	233.78	349759
2018-08-16	234.60	241.29	231.41	238.25	289382
2018-08-17	238.25	239.99	232.00	237.82	109244
2018-08-20	237.24	239.70	232.63	234.20	158248
2018-08-21	234.96	247.52	234.76	245.40	237566
2018-08-22	242.52	254.81	242.52	253.29	151145
2018-08-23	254.26	255.68	248.28	249.21	188721
2018-08-24	249.95	251.93	239.28	243.44	169981
2018-08-27	244.00	249.60	239.01	244.85	171042
2018-08-28	245.20	246.17	236.00	242.80	117110
2018-08-29	243.03	245.78	238.85	240.65	221333
2018-08-30	240.54	241.00	235.98	238.49	126636
2018-08-31	238.28	240.84	236.89	239.21	79456
2018-09-04	243.90	246.84	228.36	229.99	140711
2018-09-05	230.00	236.31	227.17	231.07	266212
2018-09-06	231.80	232.18	219.29	220.03	171340
2018-09-07	218.83	226.98	218.83	223.00	131558
2018-09-10	224.04	233.29	219.74	231.92	190575
2018-09-11	230.42	235.14	230.42	232.91	158361
2018-09-12	232.28	237.20	230.00	235.67	143869
2018-09-13	236.38	240.19	233.09	237.28	159404
2018-09-14	238.00	240.23	225.38	226.17	165060
2018-09-17	226.29	232.03	222.87	228.43	160482
2018-09-18	203.20	217.00	193.57	207.30	990033
2018-09-19	214.00	224.49	208.53	215.76	367423
2018-09-20	215.39	219.14	209.01	216.70	305412
2018-09-21	216.22	218.96	207.86	211.38	475653
2018-09-24	211.46	227.95	211.10	227.14	213264
2018-09-25	222.79	232.40	220.03	222.23	224651
2018-09-26	223.86	225.55	214.00	215.00	156601
2018-09-27	214.35	216.40	211.62	212.28	107221
2018-09-28	213.28	216.15	210.21	214.13	85525
2018-10-01	215.38	217.96	210.12	212.26	96795
2018-10-02	212.55	212.77	206.26	210.08	124865
2018-10-03	211.34	222.29	208.00	215.54	193389
2018-10-04	214.54	215.32	203.72	206.65	125267
2018-10-05	207.99	209.08	196.90	204.09	97750
2018-10-08	202.96	206.97	196.47	199.03	182838
2018-10-09	196.60	202.78	192.73	194.85	129994
2018-10-10	194.30	195.08	182.01	189.56	381641
2018-10-11	188.31	196.85	186.00	187.66	245506
2018-10-12	192.08	197.07	186.62	191.64	101929
2018-10-15	191.21	191.21	184.06	189.18	142070
2018-10-16	191.71	205.48	190.39	204.80	144855
2018-10-17	203.44	207.43	190.58	206.63	329318
2018-10-18	205.95	205.98	190.11	198.97	289597
2018-10-19	199.04	200.50	191.01	192.48	149649
2018-10-22	193.09	200.71	186.50	197.70	169672
2018-10-23	193.87	205.64	187.02	200.19	207825
2018-10-24	200.42	201.83	170.02	170.03	343129
2018-10-25	175.98	189.96	172.69	188.29	254064
2018-10-26	184.39	192.13	178.91	189.17	177417
2018-10-29	193.38	194.50	178.51	182.01	289477
2018-10-30	181.02	187.38	178.03	185.69	185606
2018-10-31	189.08	194.98	185.24	190.86	226557
2018-11-01	192.40	201.99	190.97	201.33	155533
2018-11-02	202.53	207.84	198.35	205.00	151539
2018-11-05	206.18	206.18	196.78	200.02	109809
2018-11-06	198.29	212.79	191.46	208.38	355890
2018-11-07	210.32	214.53	203.90	210.34	227109
2018-11-08	208.53	219.61	188.77	191.59	252235
2018-11-09	191.59	193.81	180.85	184.49	158758
2018-11-12	182.57	201.96	172.00	186.51	382281
2018-11-13	189.09	190.00	145.43	146.23	622119
2018-11-14	150.77	153.60	121.99	143.72	1144914
2018-11-15	141.01	149.66	127.99	132.71	480985
2018-11-16	137.50	144.89	120.12	129.94	923024
2018-11-19	120.48	135.51	120.48	120.50	763558
2018-11-20	120.39	122.89	112.74	114.00	625662
2018-11-21	115.13	121.49	111.11	117.99	381625
2018-11-23	115.64	119.40	111.28	113.38	155997
2018-11-26	118.25	122.28	114.07	121.92	256711
2018-11-27	119.79	121.38	110.29	111.36	349983
2018-11-28	112.93	116.21	107.46	114.90	320301
2018-11-29	113.02	116.00	110.06	113.89	200999
2018-11-30	114.11	116.19	111.27	115.65	135995
2018-12-03	117.31	121.00	116.00	120.66	238276
2018-12-04	121.03	122.86	115.12	115.16	325153
2018-12-06	112.86	123.25	111.75	120.66	486068
2018-12-07	120.21	121.60	109.00	113.04	314131
2018-12-10	113.09	114.72	107.54	112.89	248685
2018-12-11	113.43	117.88	111.44	114.63	140807
2018-12-12	110.62	116.43	110.62	112.91	169139
2018-12-13	113.00	113.00	107.00	108.32	184206
2018-12-14	106.23	113.12	106.23	110.24	242019
2018-12-17	108.38	115.89	106.76	109.54	523594
2018-12-18	110.66	110.71	101.40	105.13	540453
2018-12-19	104.72	111.78	100.09	103.44	419159
2018-12-20	102.37	105.62	92.18	96.47	548772
2018-12-21	97.01	98.96	92.58	95.49	740303
2018-12-24	95.49	97.30	91.56	94.77	147030
2018-12-26	96.18	104.58	95.90	104.57	225657
2018-12-27	101.91	105.43	96.51	103.74	241330
2018-12-28	104.08	108.22	100.07	104.44	212636
2018-12-31	106.00	113.09	105.07	112.72	306992
2019-01-02	110.93	112.55	106.20	111.19	290786
2019-01-03	110.49	110.49	102.43	103.48	275129
2019-01-04	106.31	113.58	104.52	112.04	281006
2019-01-07	113.16	119.63	111.45	118.51	336571
2019-01-08	120.58	121.30	111.01	118.08	198004
2019-01-09	118.67	120.24	113.94	114.23	217039
2019-01-10	113.16	117.83	111.09	114.69	182719
2019-01-11	114.00	116.26	112.00	115.00	118418
2019-01-14	114.00	118.19	114.00	114.55	202604
2019-01-15	115.05	116.34	112.04	115.05	152300
2019-01-16	114.85	119.51	112.41	112.94	168813
2019-01-17	112.32	118.96	111.59	118.04	184950
2019-01-18	118.51	120.94	115.09	120.05	196020
2019-01-22	119.58	119.72	111.80	113.72	158825
2019-01-23	113.41	115.37	105.90	108.96	185245
2019-01-24	108.80	111.40	107.43	109.30	91537
2019-01-25	110.07	112.87	107.76	111.07	153282
2019-01-28	109.40	111.76	107.11	109.28	190084
2019-01-29	108.65	113.67	108.31	110.77	153346
2019-01-30	112.15	113.23	108.95	113.12	117894
2019-01-31	113.32	117.96	112.23	115.76	134887
2019-02-01	116.42	117.29	112.40	114.67	623810
2019-02-04	114.65	115.12	111.58	114.82	137525
2019-02-05	115.37	117.92	111.79	114.27	120647
2019-02-06	114.11	121.81	113.28	120.38	174482
2019-02-07	118.91	119.28	112.63	114.58	220362
2019-02-08	113.34	116.98	113.34	116.36	140316
2019-02-11	116.88	118.70	114.03	116.14	162183
2019-02-12	119.41	122.00	117.10	120.10	280432
2019-02-13	120.77	120.99	116.04	118.14	239858
2019-02-14	117.63	137.16	117.63	133.98	378888
2019-02-15	134.56	135.46	126.50	135.27	363546
2019-02-19	137.30	139.86	124.01	134.25	447815
2019-02-20	134.31	135.23	118.26	122.99	357571
2019-02-21	123.24	128.98	121.61	125.57	244478
2019-02-22	128.08	128.08	121.20	126.61	171528
2019-02-25	129.22	137.74	128.23	136.30	269094
2019-02-26	136.00	137.61	133.80	134.49	296692
2019-02-27	133.91	138.78	131.00	133.81	199563
2019-02-28	132.74	134.08	127.43	131.28	210104
2019-03-01	131.25	140.67	129.50	140.59	294488
2019-03-04	141.29	142.16	133.31	138.68	260104
2019-03-05	138.02	148.18	136.73	140.81	358866
2019-03-06	142.96	142.96	133.56	136.99	282540
2019-03-07	136.97	138.57	127.28	127.96	310092
2019-03-08	126.32	127.49	123.01	125.57	225007
2019-03-11	127.37	132.80	126.33	131.58	226784
2019-03-12	131.85	136.23	129.02	133.39	166213
2019-03-13	134.02	138.74	132.60	137.79	259050
2019-03-14	137.92	139.03	134.74	135.32	191081
2019-03-15	135.86	138.78	134.74	138.41	313057
2019-03-18	138.48	144.28	137.48	143.66	237356
2019-03-19	144.12	145.32	142.43	143.84	131322
2019-03-20	143.74	144.26	137.00	140.09	169539
2019-03-21	138.18	143.74	138.08	143.52	227175
2019-03-22	142.37	142.58	134.28	134.28	235723
2019-03-25	134.29	138.54	129.66	130.72	200495
2019-03-26	132.35	136.72	131.59	135.62	164496
2019-03-27	135.61	137.45	128.46	128.54	191771
2019-03-28	128.79	130.74	124.48	126.00	238096
2019-03-29	126.86	128.00	122.50	125.26	352195
2019-04-01	127.03	134.87	125.21	130.56	277183
2019-04-02	130.85	133.26	128.67	131.83	197443
2019-04-03	133.40	134.74	129.48	132.48	197389
2019-04-04	132.38	135.82	130.58	134.72	216458
2019-04-05	135.47	137.68	131.87	132.76	232660
2019-04-08	131.25	135.13	128.51	133.57	157719
2019-04-09	133.21	135.98	131.60	133.45	121484
2019-04-10	134.52	145.16	134.04	142.50	247461
2019-04-11	143.02	144.50	127.47	127.95	284750
2019-04-12	129.46	131.08	122.06	126.83	303987
2019-04-15	126.89	128.92	116.14	117.73	246575
2019-04-16	118.67	123.30	115.10	117.48	154078
2019-04-17	118.33	118.77	103.44	106.25	446907
2019-04-18	106.17	108.96	101.03	105.56	344184
2019-04-22	105.13	107.70	102.78	104.77	162651
2019-04-23	104.56	112.19	103.02	109.32	201359
2019-04-24	109.37	110.00	104.64	106.19	157210
2019-04-25	106.12	109.00	103.55	106.82	112626
2019-04-26	106.76	111.11	106.10	110.54	95457
2019-04-29	110.54	111.50	108.09	108.33	94635
2019-04-30	109.00	109.50	103.40	106.08	181908
2019-05-01	106.07	107.24	102.51	103.12	201008
2019-05-02	102.85	106.29	101.14	105.67	118541
2019-05-03	106.70	107.50	103.75	107.08	132643
2019-05-06	103.89	109.83	103.21	108.73	149531
2019-05-07	107.52	109.07	102.28	103.41	147722
2019-05-08	102.89	110.00	101.96	104.09	169380
2019-05-09	103.00	105.50	100.00	103.61	130671
2019-05-10	102.81	104.31	100.70	103.61	121567
2019-05-13	100.42	102.17	98.80	99.88	166808
2019-05-14	100.52	105.95	100.15	103.39	148780
2019-05-15	101.86	106.84	101.50	106.68	133806
2019-05-16	107.00	108.56	105.51	106.61	156432
2019-05-17	105.32	107.45	101.75	103.11	149032
2019-05-20	102.03	102.88	99.75	99.78	140243
2019-05-21	101.09	102.16	97.00	101.96	256795
2019-05-22	101.40	102.99	98.47	98.64	102169
2019-05-23	97.00	99.65	95.00	98.80	105546
2019-05-24	99.24	102.62	97.51	98.36	125044
2019-05-28	98.91	100.54	95.00	95.25	131257
2019-05-29	94.48	96.07	92.93	95.09	110345
2019-05-30	95.72	97.10	91.11	92.19	153631
2019-05-31	90.53	96.18	90.00	92.40	182780
2019-06-03	92.32	97.24	91.93	93.74	209550
2019-06-04	95.51	98.48	93.16	96.77	312899
2019-06-05	97.74	97.74	93.32	96.46	168381
2019-06-06	95.75	96.08	89.83	91.13	233934
2019-06-07	92.02	96.68	90.08	95.14	232349
2019-06-10	98.25	100.00	96.38	96.72	168511
2019-06-11	98.58	102.82	98.00	98.67	316109
2019-06-12	98.27	100.26	96.85	99.00	237389
2019-06-13	99.51	103.84	98.71	103.54	170834
2019-06-14	103.23	103.23	96.50	97.53	202633
2019-06-17	98.39	101.59	97.07	100.68	178856
2019-06-18	101.91	103.50	100.12	103.07	127231
2019-06-19	102.84	105.37	101.11	105.09	98328
2019-06-20	106.91	108.81	104.17	105.56	132675
2019-06-21	104.85	106.40	100.71	104.86	206798
2019-06-24	104.82	104.82	98.57	100.97	172290
2019-06-25	100.17	103.56	96.81	98.61	155646
2019-06-26	99.21	100.06	97.04	98.28	115951
2019-06-27	99.09	101.57	98.54	100.45	162632
2019-06-28	101.39	105.13	101.39	104.81	332273
2019-07-01	106.78	108.37	104.59	106.53	214817
2019-07-02	106.44	106.44	99.39	103.17	179528
2019-07-03	103.40	104.91	102.81	104.90	69619
2019-07-05	104.30	105.74	101.13	101.64	143637
2019-07-08	101.45	103.01	99.54	100.28	102046
2019-07-09	100.42	103.17	99.78	103.16	103646
2019-07-10	104.21	104.82	98.00	101.30	133697
2019-07-11	101.35	101.68	98.66	100.75	144581
2019-07-12	101.20	104.21	100.05	101.04	105649
2019-07-15	101.62	102.54	99.50	100.00	100588
2019-07-16	100.12	102.27	98.00	98.05	100639
2019-07-17	98.05	98.24	93.73	94.92	161167
2019-07-18	94.58	95.24	92.67	95.24	134228
2019-07-19	94.84	95.03	91.32	91.81	134588
2019-07-22	92.49	92.79	87.23	89.07	199200
2019-07-23	89.55	89.55	85.22	87.94	134230
2019-07-24	87.73	89.94	86.35	89.51	123564
2019-07-25	89.71	89.71	85.25	85.40	147385
2019-07-26	85.68	86.17	82.99	84.40	230858
2019-07-29	84.75	87.46	82.39	87.19	135272
2019-07-30	86.33	89.42	85.63	89.38	118975
2019-07-31	89.41	91.32	85.83	87.29	164508
2019-08-01	87.41	91.13	86.71	88.27	252125
2019-08-02	87.38	87.44	83.23	85.98	145761
2019-08-05	83.94	86.75	82.75	85.33	296845
2019-08-06	86.40	88.78	83.38	88.68	174057
2019-08-07	85.56	90.82	85.06	88.68	193334
2019-08-08	90.08	91.25	87.71	90.46	143056
2019-08-09	90.36	90.49	87.09	89.66	122323
2019-08-12	89.85	92.82	86.31	90.47	185175
2019-08-13	90.21	94.03	89.16	93.31	184200
2019-08-14	91.84	93.30	90.01	90.14	188684
2019-08-15	90.85	93.59	89.27	89.96	273505
2019-08-16	90.88	92.80	90.06	92.47	117293
2019-08-19	93.66	94.06	91.45	92.54	181886
2019-08-20	92.02	94.25	91.01	92.30	162988
2019-08-21	93.50	93.88	90.16	93.70	170805
2019-08-22	94.43	94.43	88.92	91.10	142557
2019-08-23	90.93	92.91	88.01	88.54	185011
2019-08-26	89.80	90.73	87.36	90.38	173705
2019-08-27	91.20	94.96	90.66	93.13	243537
2019-08-28	93.07	95.95	92.03	93.84	207692
2019-08-29	95.02	97.83	93.38	95.94	178846
2019-08-30	95.34	95.53	90.08	92.70	227677
2019-09-03	92.50	93.92	89.44	90.69	341807
2019-09-04	92.02	93.92	90.95	92.75	376931
2019-09-05	94.13	101.10	94.11	99.69	226703
2019-09-06	99.79	100.75	96.59	97.38	259547
2019-09-09	97.85	101.96	96.39	97.93	206772
2019-09-10	97.48	103.93	97.14	103.55	321786
2019-09-11	103.92	105.00	101.76	102.66	308122
2019-09-12	102.53	102.84	98.24	100.82	241777
2019-09-13	101.02	102.63	94.29	94.71	265532
2019-09-16	94.00	99.90	91.75	99.60	275974
2019-09-17	99.15	99.86	94.67	96.54	240432
2019-09-18	96.87	101.22	96.18	98.26	382759
2019-09-19	98.93	102.00	96.40	99.16	147330
2019-09-20	98.84	101.23	90.92	94.98	539619
2019-09-23	94.03	97.39	93.25	95.96	251870
2019-09-24	96.54	97.27	91.20	91.75	187336
2019-09-25	91.78	93.27	90.05	90.69	116424
2019-09-26	90.66	91.96	85.59	85.70	211280
2019-09-27	85.96	90.00	84.64	85.13	170772
2019-09-30	85.25	87.27	84.04	86.22	148610
2019-10-01	86.84	91.46	86.79	87.58	153191
2019-10-02	87.25	90.65	85.71	87.11	178538
2019-10-03	86.88	88.33	82.31	85.97	193960
2019-10-04	86.22	88.87	84.13	88.46	180798
2019-10-07	88.57	91.35	88.20	88.82	106945
2019-10-08	87.65	88.49	86.00	86.34	112068
2019-10-09	87.24	87.74	85.01	85.57	99526
2019-10-10	85.29	87.48	84.68	85.58	106306
2019-10-11	86.70	89.66	86.65	87.13	126598
2019-10-14	86.97	87.72	84.25	84.28	91795
2019-10-15	84.50	88.83	84.40	87.13	133189
2019-10-16	86.91	88.13	86.23	86.75	128024
2019-10-17	87.45	90.56	86.20	87.93	118641
2019-10-18	87.45	89.08	85.61	86.42	132231
2019-10-21	87.53	88.33	85.32	87.88	105083
2019-10-22	88.11	89.59	87.42	88.27	94498
2019-10-23	88.03	89.91	86.63	88.33	74015
2019-10-24	88.77	90.31	87.62	88.78	82057
2019-10-25	88.37	91.83	88.37	91.73	99193
2019-10-28	91.71	99.99	91.71	99.18	153068
2019-10-29	98.93	100.20	94.51	95.50	113765
2019-10-30	95.86	97.08	94.44	95.54	63397
2019-10-31	95.61	95.75	91.88	92.43	90650
2019-11-01	93.24	97.64	93.24	97.60	184037
2019-11-04	98.49	99.00	96.25	97.84	102639
2019-11-05	98.14	99.15	95.69	95.97	97320
2019-11-06	96.05	96.87	90.83	91.57	221649
2019-11-07	92.83	96.17	91.54	96.04	133651
2019-11-08	95.70	103.96	95.31	103.08	196953
2019-11-11	102.71	107.43	101.54	103.57	145337
2019-11-12	103.90	109.04	103.01	107.12	142332
2019-11-13	106.57	107.14	102.58	103.81	97737
2019-11-14	102.88	103.34	98.17	98.75	120437
2019-11-15	99.55	100.83	98.32	99.50	204278
2019-11-18	99.31	101.45	98.26	100.83	95059
2019-11-19	101.33	104.78	100.51	102.15	93549
2019-11-20	101.27	102.85	96.86	98.77	110196
2019-11-21	98.69	103.11	97.67	102.99	80146
2019-11-22	103.50	105.77	102.07	104.07	97525
2019-11-25	105.34	109.00	104.78	106.53	127816
2019-11-26	107.00	107.90	105.35	107.89	83489
2019-11-27	108.48	112.48	108.45	110.41	107668
2019-11-29	110.21	112.20	109.67	110.69	39735
2019-12-02	112.52	116.87	108.95	114.66	228505
2019-12-03	113.70	115.58	112.13	113.77	133978
2019-12-04	114.76	117.43	113.32	116.25	198318
2019-12-05	116.27	118.06	113.78	114.20	187866
2019-12-06	114.44	117.94	113.97	117.20	78091
2019-12-09	117.10	121.21	117.09	117.21	165305
2019-12-10	117.03	119.24	116.71	118.50	110269
2019-12-11	104.63	104.63	98.33	99.08	1599456
2019-12-12	99.28	101.25	96.75	100.94	525506
2019-12-13	100.99	103.28	97.14	97.45	244107
2019-12-16	97.45	98.76	94.12	95.98	303685
2019-12-17	96.92	96.92	92.29	93.99	254217
2019-12-18	94.49	94.49	89.96	90.62	279210
2019-12-19	90.67	91.65	88.08	88.79	207859
2019-12-20	89.26	91.45	88.58	89.53	300956
2019-12-23	90.35	92.91	89.53	92.76	180334
2019-12-24	93.12	94.30	92.23	94.27	75769
2019-12-26	94.57	96.20	94.53	95.08	134666
2019-12-27	95.76	96.00	91.75	93.23	207010
2019-12-30	92.69	92.69	89.19	90.10	151373
2019-12-31	89.89	91.36	89.57	91.11	168440
2020-01-02	91.64	92.49	89.22	90.68	199688
2020-01-03	89.89	89.89	86.79	86.98	168468
2020-01-06	86.63	87.35	84.20	87.03	176415
2020-01-07	87.03	87.35	85.00	85.66	129365
2020-01-08	85.42	87.70	84.89	86.65	121678
2020-01-09	92.94	92.94	88.30	90.50	274875
2020-01-10	89.97	92.25	87.68	87.99	149890
2020-01-13	88.16	88.67	85.41	87.02	197998
2020-01-14	87.02	88.78	86.12	87.90	107968
2020-01-15	88.00	89.47	86.47	86.87	119375
2020-01-16	87.37	87.86	85.09	85.72	266534
2020-01-17	86.28	86.44	84.64	85.38	224217
2020-01-21	85.43	86.11	83.54	83.91	199830
2020-01-22	84.39	85.02	83.03	83.05	151757
2020-01-23	82.95	82.97	80.95	81.68	260324
2020-01-24	82.02	83.00	76.90	76.98	268404
2020-01-27	75.27	79.64	74.05	78.61	266268
2020-01-28	79.27	81.81	79.01	81.38	98136
2020-01-29	81.36	82.81	80.88	81.75	96005
2020-01-30	85.30	87.33	81.59	82.15	270415
2020-01-31	82.00	85.23	82.00	83.02	193365
2020-02-03	83.58	85.40	82.70	85.37	138236
2020-02-04	87.03	88.25	85.45	87.41	147511
2020-02-05	88.50	89.90	87.59	88.53	136037
2020-02-06	89.16	89.16	86.44	88.16	106413
2020-02-07	87.76	88.49	86.58	86.61	73818
2020-02-10	86.65	90.93	86.44	90.91	126825
2020-02-11	91.24	92.09	89.51	90.56	85141
2020-02-12	91.37	92.80	90.40	91.75	94651
2020-02-13	91.33	92.23	89.69	89.77	83194
2020-02-14	89.85	91.30	88.81	90.23	71333
2020-02-18	90.23	91.54	90.23	91.52	60530
2020-02-19	91.96	94.74	91.76	93.49	83515
2020-02-20	93.20	94.05	89.93	92.13	89708
2020-02-21	92.12	94.00	90.97	92.96	105528
2020-02-24	89.85	91.12	87.27	88.73	180340
2020-02-25	89.56	90.55	84.27	85.57	142985
2020-02-26	84.00	87.44	80.18	84.52	172949
2020-02-27	81.74	86.75	79.13	83.45	224419
2020-02-28	80.95	86.54	80.17	86.17	204927
2020-03-02	86.18	87.81	82.63	87.79	173349
2020-03-03	87.80	90.82	85.30	87.33	145059
2020-03-04	89.00	92.02	88.75	91.79	161332
2020-03-05	90.16	92.83	89.47	91.12	129952
2020-03-06	88.35	90.78	85.00	85.86	208833
2020-03-09	81.54	83.34	79.09	80.95	235408
2020-03-10	83.73	85.98	79.04	85.81	181695
2020-03-11	83.49	85.48	79.69	81.06	147888
2020-03-12	75.94	80.50	69.50	79.13	322901
2020-03-13	82.84	82.84	71.02	82.18	233321
2020-03-16	74.83	77.62	70.00	71.75	295209
2020-03-17	73.07	74.90	68.48	71.18	329169
2020-03-18	68.42	73.57	60.86	69.89	278446
2020-03-19	68.80	75.00	68.80	71.33	183980
2020-03-20	74.10	74.47	68.34	69.85	345800
2020-03-23	69.18	73.03	66.21	69.45	122607
2020-03-24	72.23	73.96	70.71	73.04	184660
2020-03-25	72.38	74.51	69.65	69.98	262076
2020-03-26	70.32	74.37	70.18	71.65	241517
2020-03-27	69.78	73.60	68.48	68.73	257753
2020-03-30	69.02	71.23	67.84	70.11	149517
2020-03-31	69.08	69.25	62.80	66.76	401737
2020-04-01	64.17	66.53	60.25	60.26	212409
2020-04-02	60.38	61.00	56.82	60.59	294922
2020-04-03	60.26	60.91	57.23	60.13	201399
2020-04-06	61.39	65.99	61.39	65.79	222271
2020-04-07	67.50	68.65	62.76	62.82	219352
2020-04-08	63.77	66.64	63.25	66.20	257612
2020-04-09	68.87	70.15	65.62	67.19	282184
2020-04-13	67.25	67.67	64.85	67.09	180420
2020-04-14	77.00	78.65	71.47	73.80	470064
2020-04-15	72.03	75.68	71.02	73.78	205270
2020-04-16	74.64	77.17	74.20	77.02	208539
2020-04-17	79.15	83.00	78.92	81.95	229686
2020-04-20	82.60	91.80	82.22	87.89	314334
2020-04-21	86.56	90.99	82.47	83.38	273319
2020-04-22	84.10	86.44	82.83	82.99	294124
2020-04-23	83.36	86.43	83.36	85.40	322915
2020-04-24	86.19	90.58	84.49	90.45	165022
2020-04-27	92.59	94.69	90.01	93.30	204140
2020-04-28	94.70	94.70	86.78	86.90	151027
2020-04-29	88.73	90.32	87.22	87.97	180525
2020-04-30	86.90	90.05	83.64	83.68	224850
2020-05-01	82.61	83.12	79.01	82.48	162922
2020-05-04	82.30	87.51	80.98	87.50	119807
2020-05-05	91.56	92.00	86.46	88.31	199122
2020-05-06	92.27	93.00	86.27	88.30	300410
2020-05-07	92.49	92.49	85.52	88.23	208975
2020-05-08	88.50	92.39	87.38	90.85	172879
2020-05-11	92.36	103.98	89.68	103.22	348544
2020-05-12	104.04	117.00	104.00	110.43	553794
2020-05-13	110.86	116.62	109.00	113.82	258229
2020-05-14	111.23	112.27	102.80	110.44	261673
2020-05-15	110.47	119.26	110.46	118.40	275400
2020-05-18	121.21	124.29	119.69	121.50	300057
2020-05-19	122.38	123.81	119.67	119.91	230168
2020-05-20	120.62	124.13	116.85	122.11	237313
2020-05-21	123.07	123.71	119.35	119.35	242889
2020-05-22	122.12	126.98	121.03	125.71	283445
2020-05-26	127.25	127.25	119.50	119.58	161594
2020-05-27	119.68	123.16	112.84	120.00	186649
2020-05-28	120.00	121.61	116.03	116.42	103540
2020-05-29	116.82	117.49	110.37	116.02	232307
2020-06-01	116.15	116.93	111.02	113.38	154590
2020-06-02	112.79	114.48	110.70	113.99	72839
2020-06-03	113.58	114.14	110.32	110.32	108702
2020-06-04	109.38	113.13	108.50	110.58	129922
2020-06-05	110.26	113.69	110.26	112.65	135867
2020-06-08	112.57	116.77	111.00	115.65	93280
2020-06-09	115.41	118.20	114.06	114.31	89985
2020-06-10	114.92	117.35	114.00	115.68	94428
2020-06-11	113.83	113.87	104.12	104.37	234387
2020-06-12	107.32	109.89	103.02	106.76	129393
2020-06-15	105.21	109.87	103.44	108.05	96329
2020-06-16	110.21	111.98	107.74	109.79	85799
2020-06-17	110.67	112.90	109.33	111.06	84174
2020-06-18	110.76	113.60	110.53	110.97	44996
2020-06-19	111.67	113.42	109.54	110.16	267606
2020-06-22	110.35	112.56	107.28	111.77	119360
2020-06-23	112.39	115.02	111.80	112.08	115433
2020-06-24	111.92	112.58	106.74	107.27	93919
2020-06-25	107.32	111.36	106.04	110.71	107122
2020-06-26	109.93	110.85	107.57	108.45	108171
2020-06-29	104.00	104.58	97.00	102.74	388096
2020-06-30	104.28	113.80	103.00	113.25	293594
2020-07-01	113.80	118.72	110.55	112.25	252279
2020-07-02	113.14	113.19	109.62	111.58	143808
2020-07-06	112.31	113.95	108.95	109.37	201833
2020-07-07	109.14	112.92	108.45	108.47	99859
2020-07-08	109.06	110.00	106.68	110.00	82936
2020-07-09	110.43	110.43	106.75	107.88	62815
2020-07-10	107.67	107.67	102.75	103.91	90381
2020-07-13	105.18	106.31	99.12	99.78	168602
2020-07-14	99.72	103.43	99.02	103.41	113338
2020-07-15	104.76	107.27	102.55	103.93	129408
2020-07-16	103.16	104.26	102.45	103.50	68601
2020-07-17	104.00	108.98	104.00	107.10	119715
2020-07-20	106.53	111.53	105.70	109.65	97079
2020-07-21	111.71	111.71	108.85	108.86	65856
2020-07-22	108.47	110.46	108.47	110.02	63793
2020-07-23	110.12	112.67	107.75	108.42	64116
2020-07-24	107.58	108.76	105.31	107.27	103743
2020-07-27	108.08	110.23	107.63	109.23	76836
2020-07-28	108.98	110.75	107.50	107.91	65803
2020-07-29	108.44	108.44	103.03	103.30	88518
2020-07-30	102.63	107.82	102.63	106.95	57229
2020-07-31	109.91	109.91	101.26	102.61	133488
2020-08-03	103.81	106.31	102.12	105.63	89252
2020-08-04	105.61	106.27	103.40	105.62	59928
2020-08-05	106.22	108.02	105.41	106.42	74565
2020-08-06	105.40	105.66	98.65	103.10	140339
2020-08-07	102.76	107.25	102.76	105.25	92402
2020-08-10	105.45	107.73	104.85	105.49	61897
2020-08-11	106.20	108.56	103.82	104.06	117172
2020-08-12	105.38	108.71	103.97	107.09	107121
2020-08-13	107.26	109.11	106.38	106.62	62361
2020-08-14	106.26	109.00	104.12	106.49	122211
2020-08-17	106.36	112.55	106.12	111.12	136132
2020-08-18	110.80	112.99	108.63	108.98	84125
2020-08-19	108.88	110.08	106.79	107.05	84725
2020-08-20	105.84	107.61	105.22	107.04	44968
2020-08-21	106.90	107.41	104.72	105.46	67154
2020-08-24	105.76	105.79	102.00	103.41	103599
2020-08-25	103.69	106.87	102.99	106.12	42823
2020-08-26	105.92	106.41	104.33	105.36	49732
2020-08-27	105.13	106.42	102.96	105.83	41755
2020-08-28	106.17	106.99	104.39	106.64	45677
2020-08-31	106.89	108.99	104.87	107.70	81227
2020-09-01	107.65	107.65	102.56	106.09	73481
2020-09-02	107.13	109.86	104.52	109.84	214075
2020-09-03	110.00	113.46	107.03	109.00	125642
2020-09-04	109.65	109.65	102.53	108.92	117904
2020-09-08	104.19	106.66	101.60	101.96	202205
2020-09-09	103.30	105.15	101.53	102.69	88225
2020-09-10	103.20	103.28	99.88	100.18	83570
2020-09-11	101.49	103.18	98.71	102.50	201711
2020-09-14	103.69	107.88	103.20	107.06	321412
2020-09-15	107.60	109.00	105.62	106.92	217381
2020-09-16	107.63	109.53	104.49	108.51	244537
2020-09-17	107.10	119.92	106.00	118.20	421358
2020-09-18	119.90	123.74	117.62	122.88	453406
2020-09-21	121.03	121.63	119.30	121.07	117729
2020-09-22	122.00	124.54	120.56	124.21	146626
2020-09-23	125.06	125.06	115.68	117.40	344520
2020-09-24	115.91	118.11	114.58	117.90	212279
2020-09-25	118.52	121.50	117.65	118.19	75210
2020-09-28	118.88	122.16	117.67	121.60	159843
2020-09-29	121.55	121.94	118.00	119.22	142123
2020-09-30	118.94	120.18	113.76	118.73	135829
2020-10-01	119.72	120.05	116.78	118.19	104458
2020-10-02	116.33	120.00	115.36	116.52	112089
2020-10-05	118.07	119.85	116.57	118.99	134225
2020-10-06	119.82	122.79	116.86	121.28	220464
2020-10-07	121.89	127.63	121.89	125.89	121021
2020-10-08	127.28	132.73	127.28	128.70	107522
2020-10-09	128.72	130.72	126.94	129.58	116046
2020-10-12	130.19	131.14	127.69	130.98	96594
2020-10-13	130.45	134.82	129.20	133.70	141258
2020-10-14	133.70	136.13	126.93	127.21	160748
2020-10-15	125.75	126.67	122.41	123.49	157855
2020-10-16	123.89	127.54	123.89	125.23	93893
2020-10-19	126.44	129.20	124.70	127.68	127577
2020-10-20	128.81	129.99	124.71	126.32	104782
2020-10-21	127.65	128.11	125.89	127.09	112222
2020-10-22	128.52	133.50	127.09	131.38	95976
2020-10-23	132.42	132.98	129.41	130.99	65818
2020-10-26	130.45	132.84	126.78	128.96	59419
2020-10-27	129.40	133.87	128.31	132.97	81882
2020-10-28	130.45	131.45	127.79	128.46	69509
2020-10-29	128.82	131.78	126.70	128.32	76482
2020-10-30	128.29	131.77	124.52	127.25	96877
2020-11-02	128.50	129.33	121.64	127.30	103799
2020-11-03	128.20	131.83	126.93	128.00	131657
2020-11-04	129.27	137.28	129.27	132.99	208505
2020-11-05	132.76	136.81	126.71	126.89	178316
2020-11-06	127.56	129.99	123.66	123.89	124969
2020-11-09	127.05	129.02	124.08	127.52	102161
2020-11-10	128.79	134.54	126.72	130.01	213365
2020-11-11	131.28	131.28	123.96	126.06	140503
2020-11-12	125.69	128.32	124.70	128.21	125866
2020-11-13	129.14	131.98	127.26	128.09	120657
2020-11-16	129.42	129.42	120.12	120.93	151142
2020-11-17	120.98	121.16	117.28	120.22	199704
2020-11-18	120.68	120.75	113.52	114.02	256600
2020-11-19	114.01	116.82	112.96	114.55	184848
2020-11-20	113.49	115.84	113.02	114.87	122567
2020-11-23	115.87	115.87	110.49	113.04	167441
2020-11-24	114.77	115.29	111.40	113.26	116027
2020-11-25	114.06	114.48	111.81	111.94	94915
2020-11-27	112.94	120.07	112.00	119.11	71461
2020-11-30	119.74	120.99	115.83	116.79	202638
2020-12-01	118.08	119.73	116.01	117.10	142462
2020-12-02	116.65	118.97	114.72	117.14	103806
2020-12-03	116.73	119.18	113.99	118.33	80599
2020-12-04	117.51	121.03	115.50	118.47	114803
2020-12-07	120.90	123.40	119.73	120.83	93929
2020-12-08	121.20	123.70	119.78	122.60	126106
2020-12-09	116.40	120.86	116.40	119.09	106492
2020-12-10	120.24	123.47	118.11	120.44	162727
2020-12-11	120.60	122.84	118.84	119.43	71467
2020-12-14	120.94	126.82	117.09	120.73	234321
2020-12-15	121.34	124.34	120.23	122.86	117004
2020-12-16	122.44	126.00	120.54	121.92	231321
2020-12-17	121.73	123.46	119.81	120.38	121553
2020-12-18	124.35	125.24	116.55	117.12	809668
2020-12-21	115.74	118.99	111.65	118.34	196221
2020-12-22	118.90	121.02	117.60	117.96	129166
2020-12-23	117.81	118.28	113.33	117.54	144516
2020-12-24	120.12	120.98	118.30	120.12	51802
2020-12-28	121.70	121.93	113.04	113.27	175311
2020-12-29	113.54	114.60	109.10	110.06	142549
2020-12-30	110.60	112.38	110.22	111.12	110726
2020-12-31	111.32	112.00	107.55	111.17	158862
2021-01-04	112.11	112.53	107.44	109.76	119809
2021-01-05	110.00	112.43	105.16	108.54	118727
2021-01-06	108.35	111.17	105.46	109.37	171682
2021-01-07	110.36	116.09	109.37	115.00	128470
2021-01-08	115.19	117.45	112.14	115.59	139228
2021-01-11	116.08	117.09	113.41	115.52	127325
2021-01-12	116.12	117.15	110.25	111.91	146265
2021-01-13	112.14	114.00	109.00	112.19	76119
2021-01-14	112.92	117.11	112.51	114.00	134239
2021-01-15	112.72	115.93	108.61	109.04	147739
2021-01-19	110.06	110.61	107.64	109.71	158684
2021-01-20	109.27	110.60	107.00	109.71	187602
2021-01-21	110.10	111.37	106.75	109.35	117523
2021-01-22	108.76	119.69	108.34	116.95	281647
2021-01-25	116.39	124.30	116.39	119.75	304274
2021-01-26	119.74	124.98	117.20	120.10	224308
2021-01-27	120.10	131.99	119.52	122.02	720017
2021-01-28	122.54	127.54	114.31	115.63	532283
2021-01-29	114.51	123.23	114.51	118.76	204552
2021-02-01	120.00	122.48	113.98	115.99	271204
2021-02-02	116.01	117.39	109.77	110.81	515110
2021-02-03	110.00	113.55	110.00	111.13	125167
2021-02-04	111.45	112.49	109.50	112.22	213461
2021-02-05	123.50	123.50	116.01	120.50	507791
2021-02-08	120.50	125.65	118.53	124.52	281423
2021-02-09	124.52	125.81	123.07	125.20	304500
2021-02-10	125.20	128.04	121.95	122.67	158854
2021-02-11	122.73	123.39	118.29	120.82	357751
2021-02-12	120.36	124.83	118.35	122.23	130010
2021-02-16	122.23	123.05	118.17	120.41	185940
2021-02-17	120.33	121.99	117.94	121.81	135838
2021-02-18	120.28	124.28	119.51	121.09	178603
2021-02-19	121.27	127.20	120.62	121.88	91325
2021-02-22	120.65	122.00	117.90	119.49	117410
2021-02-23	119.00	122.91	116.97	120.19	144424
2021-02-24	120.25	125.26	118.73	122.80	146067
2021-02-25	122.80	127.64	119.74	123.06	172295
2021-02-26	123.00	125.14	119.50	121.19	104921
2021-03-01	121.56	122.70	117.38	117.55	180266
2021-03-02	117.67	117.68	114.09	114.35	181445
2021-03-03	114.00	115.39	112.04	112.12	105436
2021-03-04	110.79	113.26	108.20	112.08	210677
2021-03-05	112.08	116.53	108.01	116.28	241315
2021-03-08	114.54	118.46	113.22	115.32	134220
2021-03-09	116.72	121.48	115.45	117.86	166322
2021-03-10	118.53	120.81	115.07	115.88	59107
2021-03-11	116.16	119.69	115.73	119.60	94975
2021-03-12	118.40	119.99	116.55	117.84	113327
2021-03-15	117.65	118.60	116.27	116.76	104275
2021-03-16	116.04	118.99	114.15	116.56	112693
2021-03-17	115.67	118.35	114.14	117.74	111333
2021-03-18	117.93	117.93	111.92	112.33	194923
2021-03-19	112.90	117.81	112.90	117.08	336137
2021-03-22	116.90	121.01	116.90	120.55	95684
2021-03-23	119.43	119.43	113.56	114.39	182722
2021-03-24	114.35	116.94	111.83	113.38	174531
2021-03-25	113.60	119.67	113.56	118.60	97699
2021-03-26	119.49	119.49	114.45	116.33	64748
2021-03-29	115.49	117.60	114.80	115.24	66714
2021-03-30	115.23	118.13	113.47	116.51	70755
2021-03-31	116.76	120.23	115.28	116.97	83551
2021-04-01	117.13	120.13	115.91	118.58	503687
2021-04-05	119.84	121.31	117.79	119.82	59235
2021-04-06	119.27	121.00	117.00	117.24	109094
2021-04-07	116.44	118.41	114.68	114.91	81283
2021-04-08	115.89	118.94	115.28	116.59	116104
2021-04-09	117.17	117.37	114.68	117.02	144537
2021-04-12	117.23	118.36	114.50	117.02	93349
2021-04-13	117.38	119.17	114.62	115.57	91401
2021-04-14	115.14	122.31	115.14	120.94	116001
2021-04-15	121.96	127.60	119.60	126.65	174821
2021-04-16	126.38	128.00	121.94	124.77	132904
2021-04-19	123.81	125.21	120.08	121.19	93107
2021-04-20	121.03	127.90	119.69	126.33	149446
2021-04-21	126.59	130.80	124.03	128.37	114882
2021-04-22	128.66	132.91	125.66	129.29	120372
2021-04-23	129.36	132.12	129.02	129.40	41826
2021-04-26	130.28	133.94	128.04	132.70	88585
2021-04-27	134.10	138.06	132.19	133.70	90420
2021-04-28	132.85	137.55	131.73	135.06	64379
2021-04-29	135.77	138.29	132.37	137.59	103173
2021-04-30	136.73	142.62	135.56	136.10	105661
2021-05-03	137.82	139.49	134.70	135.17	81253
2021-05-04	135.28	138.48	129.38	130.51	155568
2021-05-05	131.38	133.98	128.45	129.56	55105
2021-05-06	129.98	131.25	123.64	126.71	161978
2021-05-07	128.78	133.65	126.33	130.42	67654
2021-05-10	130.09	133.99	126.92	131.87	95587
2021-05-11	128.53	133.24	126.66	132.60	75618
2021-05-12	132.24	136.99	131.44	132.71	112035
2021-05-13	133.48	136.40	131.02	131.61	73964
2021-05-14	131.66	137.22	130.25	134.70	82075
2021-05-17	134.74	136.93	132.43	134.00	54104
2021-05-18	134.49	137.78	133.47	133.48	129449
2021-05-19	132.36	133.00	127.58	128.23	108942
2021-05-20	129.86	132.58	128.09	129.77	130406
2021-05-21	129.03	132.61	127.69	129.77	137021
2021-05-24	130.65	131.92	123.63	125.68	131829
2021-05-25	125.20	126.00	118.50	119.51	252830
2021-05-26	119.38	119.38	110.44	114.20	411194
2021-05-27	113.61	116.20	111.88	112.01	152406
2021-05-28	111.86	114.59	110.26	112.30	157482
2021-06-01	111.58	111.58	105.88	106.10	229709
2021-06-02	106.48	109.31	104.63	105.00	193907
2021-06-03	104.93	106.38	102.78	102.78	117623
2021-06-04	102.53	103.19	99.15	101.08	260801
2021-06-07	101.80	105.98	101.27	105.78	358537
2021-06-08	107.00	108.71	104.41	105.67	219447
2021-06-09	106.42	109.11	106.27	107.21	174997
2021-06-10	107.82	108.71	106.38	106.81	106293
2021-06-11	107.50	108.34	106.40	107.94	135952
2021-06-14	108.86	110.29	107.10	107.65	183553
2021-06-15	107.65	108.04	105.40	105.49	106025
2021-06-16	105.76	107.17	103.58	105.63	111024
2021-06-17	105.18	107.11	104.26	105.08	144649
2021-06-18	103.86	105.39	102.55	105.21	230238
2021-06-21	105.71	107.59	105.45	106.35	144470
2021-06-22	106.09	107.16	100.77	102.22	202828
2021-06-23	102.94	104.19	99.62	101.05	257401
2021-06-24	100.84	103.40	100.68	101.15	250826
2021-06-25	101.79	102.83	100.21	100.81	528994
2021-06-28	101.32	102.21	99.69	100.39	172136
2021-06-29	100.84	100.84	96.99	97.20	176665
2021-06-30	96.89	99.00	95.21	97.41	175575
2021-07-01	97.82	100.00	96.71	99.37	203456
2021-07-02	99.55	100.09	97.90	99.00	143681
2021-07-06	99.06	99.06	96.43	97.09	126188
2021-07-07	96.81	98.92	95.06	97.62	239315
2021-07-08	96.25	101.95	95.88	101.59	196383
2021-07-09	102.00	103.31	99.88	102.92	121663
2021-07-12	102.26	105.46	101.64	105.02	136311
2021-07-13	104.10	105.72	100.88	100.95	139135
2021-07-14	101.81	101.81	96.04	96.09	136801
2021-07-15	95.44	95.68	93.43	94.58	121409
2021-07-16	95.42	96.37	93.45	93.87	79808
2021-07-19	92.44	94.44	91.47	91.89	117493
2021-07-20	91.89	93.71	90.81	93.18	128749
2021-07-21	93.47	94.36	91.59	93.61	74129
2021-07-22	93.03	93.66	90.90	90.92	63627
2021-07-23	91.00	91.05	88.28	88.69	121438
2021-07-26	89.27	89.27	85.19	85.42	122512
2021-07-27	85.03	86.94	83.71	85.57	136552
2021-07-28	86.02	88.88	85.71	88.72	126511
2021-07-29	88.78	89.69	86.24	86.45	78141
2021-07-30	86.12	87.73	85.99	87.32	75225
2021-08-02	87.68	88.13	86.04	87.92	138961
2021-08-03	88.34	88.54	84.35	85.39	107707
2021-08-04	84.60	87.17	84.46	84.58	70629
2021-08-05	84.75	88.86	84.50	88.82	95919
2021-08-06	91.07	91.55	87.07	90.95	116155
2021-08-09	90.62	90.91	87.01	87.37	72967
2021-08-10	87.98	87.98	84.40	85.24	99964
2021-08-11	85.30	85.30	83.59	84.66	60280
2021-08-12	84.35	86.27	83.72	85.43	65401
2021-08-13	85.33	87.07	84.43	84.86	73998
2021-08-16	84.50	85.24	82.39	82.91	69287
2021-08-17	82.26	83.92	81.52	82.25	85106
2021-08-18	82.58	82.64	80.61	80.79	75168
2021-08-19	80.53	80.95	78.61	78.78	84042
2021-08-20	78.51	81.17	78.51	80.52	126326
2021-08-23	81.39	83.95	80.00	83.88	111243
2021-08-24	84.06	84.06	82.00	82.25	80158
2021-08-25	81.95	82.86	81.08	82.46	55767
2021-08-26	82.46	83.45	81.57	81.68	71227
2021-08-27	81.99	84.91	81.78	83.00	116155
2021-08-30	83.61	85.78	82.95	83.07	77124
2021-08-31	83.20	84.74	82.72	82.75	142209
2021-09-01	82.75	84.89	82.75	83.66	94275
2021-09-02	83.99	84.94	83.51	83.94	93230
2021-09-03	83.59	83.59	80.09	80.76	89272
2021-09-07	80.57	81.75	78.93	79.69	100952
2021-09-08	79.88	80.57	78.05	78.35	110934
2021-09-09	78.23	82.41	78.06	80.11	91493
2021-09-10	80.24	80.63	78.76	80.12	114861
2021-09-13	80.24	81.75	79.89	79.99	129314
2021-09-14	80.12	80.92	78.90	79.18	79028
2021-09-15	79.48	80.39	78.52	79.38	92790
2021-09-16	79.42	80.50	77.73	80.15	62162
2021-09-17	80.90	82.30	80.18	81.74	328901
2021-09-20	80.16	81.03	77.60	78.42	124652
2021-09-21	78.51	79.95	77.88	78.44	61408
2021-09-22	78.82	79.83	78.10	78.65	47650
2021-09-23	78.80	85.07	78.39	84.96	110927
2021-09-24	84.88	89.48	84.07	84.89	175188
2021-09-27	84.61	86.25	83.16	84.70	137420
2021-09-28	84.49	84.49	81.00	81.63	91296
2021-09-29	82.29	82.78	79.66	80.03	90642
2021-09-30	80.51	81.88	79.79	79.79	53260
2021-10-01	80.08	82.01	78.94	80.45	121412
2021-10-04	79.80	80.23	78.15	78.83	91743
2021-10-05	79.15	80.15	76.03	78.62	138739
2021-10-06	77.85	79.00	77.17	78.35	85468
2021-10-07	80.99	81.94	80.00	80.88	156960
2021-10-08	80.67	81.64	80.22	80.79	55049
2021-10-11	80.79	83.66	80.79	81.34	83659
2021-10-12	81.40	84.60	81.20	82.20	126693
2021-10-13	82.80	83.93	80.90	81.25	66103
2021-10-14	81.94	85.25	81.01	83.53	161559
2021-10-15	84.61	87.02	83.78	86.17	97534
2021-10-18	85.96	85.96	82.90	83.24	96190
2021-10-19	83.22	84.50	80.37	80.57	103212
2021-10-20	82.29	82.29	78.87	79.35	99483
2021-10-21	79.05	80.47	77.17	77.41	99769
2021-10-22	77.76	78.49	75.36	78.31	81417
2021-10-25	78.41	79.97	77.65	78.62	68872
2021-10-26	79.08	79.10	76.85	77.04	71524
2021-10-27	76.95	77.31	74.18	74.23	86079
2021-10-28	75.07	79.00	74.80	78.99	96250
2021-10-29	78.93	80.58	77.46	77.75	61537
2021-11-01	78.08	82.00	76.98	81.95	83151
2021-11-02	81.57	85.10	79.04	85.00	101609
2021-11-03	85.10	94.80	83.80	93.54	327841
2021-11-04	94.49	98.71	94.37	95.09	229064
2021-11-05	96.87	102.42	91.94	93.04	191470
2021-11-08	94.26	97.15	91.38	91.82	99513
2021-11-09	91.51	93.01	89.51	92.03	79715
2021-11-10	91.46	93.01	88.73	90.26	95214
2021-11-11	90.37	91.91	89.30	91.90	56507
2021-11-12	92.97	94.07	89.62	90.84	55938
2021-11-15	90.98	90.98	88.53	90.37	65107
2021-11-16	90.71	91.75	88.70	89.54	88642
2021-11-17	88.71	90.91	86.10	86.96	116556
2021-11-18	87.64	88.40	83.23	83.35	131731
2021-11-19	82.87	84.98	82.13	82.40	107692
2021-11-22	83.33	84.26	80.62	80.64	120492
2021-11-23	80.64	82.98	78.92	82.05	118635
2021-11-24	81.69	85.62	80.85	85.14	70270
2021-11-26	83.38	84.64	81.00	82.06	92983
2021-11-29	82.50	85.23	81.02	81.80	111324
2021-11-30	81.17	83.25	79.59	82.71	156266
2021-12-01	84.45	84.45	80.23	80.26	142487
2021-12-02	80.77	83.12	78.75	82.83	144253
2021-12-03	82.73	82.73	77.37	78.03	147532
2021-12-06	78.80	78.84	76.50	77.23	123493
2021-12-07	78.28	80.02	77.03	78.70	200388
2021-12-08	78.52	78.52	75.29	77.50	159096
2021-12-09	76.90	78.18	73.02	73.47	201041
2021-12-10	73.96	75.22	71.09	72.34	169696
2021-12-13	72.03	74.82	71.28	74.26	162306
2021-12-14	73.98	74.93	71.02	72.35	146099
2021-12-15	75.00	75.40	68.56	74.88	225526
2021-12-16	75.78	76.30	74.01	75.93	178717
2021-12-17	75.79	80.69	75.79	77.56	807307
2021-12-20	77.00	79.92	74.21	79.90	344029
2021-12-21	79.53	81.42	78.38	80.76	237696
2021-12-22	80.98	85.47	79.78	84.24	157243
2021-12-23	84.53	87.80	83.46	87.26	131714
2021-12-27	87.11	87.11	85.08	85.76	111032
2021-12-28	84.65	86.90	81.99	82.36	74955
2021-12-29	81.78	83.19	80.71	82.46	78959
2021-12-30	81.40	87.29	80.21	84.89	180367
2021-12-31	85.29	86.99	84.34	84.74	219781
2022-01-03	85.85	90.26	84.76	90.12	141523
2022-01-04	89.31	91.27	88.17	89.08	170438
2022-01-05	88.97	90.36	81.75	81.91	330450
2022-01-06	82.82	82.82	77.70	81.31	131969
2022-01-07	80.89	82.77	76.68	77.25	139979
2022-01-10	77.49	83.48	77.27	81.83	234742
2022-01-11	81.19	84.16	80.88	83.87	114224
2022-01-12	84.84	84.84	77.39	77.74	196948
2022-01-13	78.65	79.61	74.79	76.85	149117
2022-01-14	76.31	78.60	73.40	78.45	136765
2022-01-18	76.81	77.28	71.77	72.03	195690
2022-01-19	72.41	73.34	68.01	68.34	209727
2022-01-20	69.08	71.47	65.01	65.26	190796
2022-01-21	64.73	66.23	63.02	63.57	242181
2022-01-24	61.83	64.58	58.29	63.00	325560
2022-01-25	61.84	64.00	58.88	62.83	203968
2022-01-26	63.95	65.88	60.22	61.60	192209
2022-01-27	62.42	63.50	55.28	55.89	296800
2022-01-28	54.96	56.54	52.33	56.39	337241
2022-01-31	59.20	59.99	56.43	57.58	1228777
2022-02-01	57.56	63.41	54.34	62.55	413405
2022-02-02	62.34	63.86	59.15	61.90	397602
2022-02-03	62.42	67.72	61.00	66.11	379145
2022-02-04	66.23	72.68	66.23	70.57	345213
2022-02-07	70.57	79.47	70.31	78.07	341134
2022-02-08	77.50	82.74	75.85	81.40	371861
2022-02-09	81.93	90.89	81.93	90.41	406480
2022-02-10	87.70	95.29	84.84	90.28	463926
2022-02-11	89.93	92.45	86.60	87.37	319385
2022-02-14	87.61	90.01	84.13	84.38	281395
2022-02-15	86.31	90.52	85.68	89.91	197233
2022-02-16	88.56	90.59	87.21	89.74	135963
2022-02-17	89.34	89.50	85.06	85.84	150982
2022-02-18	85.88	87.51	84.75	85.49	298307
2022-02-22	84.18	89.44	84.00	87.09	260161
2022-02-23	87.56	89.33	86.06	86.69	198757
2022-02-24	84.23	93.22	83.52	92.87	326421
2022-02-25	93.90	94.46	90.14	93.53	153584
2022-02-28	92.69	95.29	91.55	92.85	157150
2022-03-01	93.19	100.86	93.19	98.05	248896
2022-03-02	98.15	98.65	95.25	96.62	139653
2022-03-03	97.60	97.60	92.10	93.18	174597
2022-03-04	92.40	93.35	90.26	91.23	103588
2022-03-07	90.66	94.95	90.66	93.43	135895
2022-03-08	94.02	97.60	90.80	94.38	169545
2022-03-09	96.78	100.30	93.88	98.57	227454
2022-03-10	96.47	100.61	96.06	99.27	141669
2022-03-11	100.62	102.95	95.17	95.58	223867
2022-03-14	95.76	97.83	89.56	90.65	197868
2022-03-15	90.60	92.40	88.71	90.00	140795
2022-03-16	91.50	93.52	89.95	92.98	157419
2022-03-17	92.53	98.34	92.53	98.14	152262
2022-03-18	98.00	101.18	97.04	98.71	300130
2022-03-21	98.21	99.13	94.46	94.75	169945
2022-03-22	94.65	100.00	94.65	99.16	133206
2022-03-23	98.53	99.60	94.77	94.79	146446
2022-03-24	96.34	97.41	94.37	95.96	126540
2022-03-25	95.40	95.62	93.64	94.68	88695
2022-03-28	94.95	96.77	93.97	95.76	87493
2022-03-29	97.22	104.27	97.22	101.89	260174
2022-03-30	101.94	105.93	98.85	99.42	124879
2022-03-31	99.58	100.98	97.91	98.12	97945
2022-04-01	98.94	100.90	98.42	100.20	195470
2022-04-04	100.30	100.68	97.14	97.83	207652
2022-04-05	97.83	98.50	92.54	93.58	196881
2022-04-06	91.88	96.08	91.88	95.30	168752
2022-04-07	94.83	95.99	92.03	92.49	118566
2022-04-08	91.69	92.25	88.05	89.88	216308
2022-04-11	88.22	89.08	84.68	84.95	254401
2022-04-12	85.70	87.85	82.38	82.41	306122
2022-04-13	82.33	85.74	82.26	84.28	198993
2022-04-14	84.06	84.06	79.41	79.47	247487
2022-04-18	79.56	79.56	75.47	76.53	240266
2022-04-19	76.49	78.74	75.20	77.32	223500
2022-04-20	77.97	79.15	75.32	78.38	114260
2022-04-21	79.37	80.68	74.33	74.55	159632
2022-04-22	72.86	76.24	72.86	75.59	145637
2022-04-25	74.50	78.90	74.50	78.72	103381
2022-04-26	77.85	78.25	72.73	72.83	193322
2022-04-27	73.23	74.52	70.78	70.93	169611
2022-04-28	72.26	72.34	67.46	70.55	221091
2022-04-29	70.73	72.17	69.79	70.00	152252
2022-05-02	70.00	72.12	69.05	71.46	295364
2022-05-03	71.26	71.56	68.31	69.20	172588
2022-05-04	69.91	71.59	66.51	69.63	347687
2022-05-05	69.18	71.19	65.53	66.50	206685
2022-05-06	65.33	66.25	63.11	64.59	293505
2022-05-09	59.82	65.00	57.15	58.04	498075
2022-05-10	59.01	64.92	58.81	64.44	341652
2022-05-11	64.25	67.64	59.25	60.00	295806
2022-05-12	59.12	63.29	59.12	63.28	250669
2022-05-13	64.72	66.90	64.11	65.73	168819
2022-05-16	65.11	69.13	64.25	66.45	111962
2022-05-17	67.80	69.78	67.04	69.67	118429
2022-05-18	67.63	68.78	65.63	66.67	173699
2022-05-19	66.49	68.16	65.48	67.88	144632
2022-05-20	68.48	69.85	64.35	66.71	135013
2022-05-23	67.40	67.75	64.89	66.19	106148
2022-05-24	65.54	65.54	62.71	63.19	159913
2022-05-25	63.12	66.21	63.12	66.14	159557
2022-05-26	66.04	69.75	66.04	68.41	238897
2022-05-27	68.47	69.00	65.03	68.69	135278
2022-05-31	68.10	68.20	64.89	66.39	153705
2022-06-01	66.55	68.35	64.51	66.06	108363
2022-06-02	66.00	67.98	65.34	67.90	117859
2022-06-03	67.62	71.91	67.51	71.64	194837
2022-06-06	73.06	73.81	68.47	69.36	133981
2022-06-07	68.72	73.73	68.72	73.25	157466
2022-06-08	72.61	75.19	72.61	74.30	153599
2022-06-09	74.20	78.08	72.74	76.47	207686
2022-06-10	74.48	75.54	70.37	73.79	261030
2022-06-13	70.57	70.65	66.23	68.84	196713
2022-06-14	69.57	69.57	65.83	68.95	140856
2022-06-15	69.60	70.42	65.61	67.90	239072
2022-06-16	66.01	66.66	63.31	65.06	176148
2022-06-17	65.72	71.79	65.49	70.31	231914
2022-06-21	71.66	75.33	71.47	72.27	159457
2022-06-22	71.47	78.45	71.47	77.30	173956
2022-06-23	77.81	84.71	77.15	84.65	192871
2022-06-24	86.20	86.98	82.37	83.46	210781
2022-06-27	84.82	85.82	74.79	75.30	343205
2022-06-28	74.58	76.11	70.18	71.83	222024
2022-06-29	71.25	73.50	70.48	71.94	167736
2022-06-30	70.84	72.90	70.03	71.58	184719
2022-07-01	71.87	74.17	71.43	73.59	133642
2022-07-05	73.52	78.86	72.17	78.55	205005
2022-07-06	79.08	81.62	76.27	76.62	148234
2022-07-07	76.80	80.46	75.85	77.35	192370
2022-07-08	72.35	74.90	70.39	72.80	248057
2022-07-11	72.44	73.96	66.70	67.09	247770
2022-07-12	66.90	70.44	65.09	69.13	200509
2022-07-13	68.01	72.05	66.91	71.33	159028
2022-07-14	70.91	71.18	67.01	68.23	155343
2022-07-15	69.46	69.48	66.88	69.19	156182
2022-07-18	69.89	72.03	66.53	66.84	221108
2022-07-19	67.33	70.06	67.01	69.80	160965
2022-07-20	70.30	72.89	69.79	71.82	164788
2022-07-21	71.86	72.20	68.88	69.52	143532
2022-07-22	69.65	69.69	66.14	66.44	155931
2022-07-25	66.45	67.27	65.28	66.10	133490
2022-07-26	65.72	67.61	65.05	66.86	129012
2022-07-27	67.39	67.46	65.55	66.77	137834
2022-07-28	66.80	67.21	63.40	64.93	169053
2022-07-29	64.11	64.11	60.50	62.82	187689
2022-08-01	62.45	63.48	59.47	60.57	192601
2022-08-02	60.29	62.31	60.00	61.43	146774
2022-08-03	62.52	66.25	62.52	64.73	137450
2022-08-04	66.10	71.84	65.05	71.84	223080
2022-08-05	73.30	80.32	71.57	79.51	329463
2022-08-08	80.00	82.00	73.31	76.60	261249
2022-08-09	75.13	76.01	70.56	72.59	141686
2022-08-10	74.46	74.73	72.22	73.75	130983
2022-08-11	73.80	75.23	69.40	70.21	185007
2022-08-12	70.21	74.27	70.21	73.34	183843
2022-08-15	72.47	78.06	70.23	76.71	186166
2022-08-16	76.86	78.28	76.12	77.03	164649
2022-08-17	75.81	77.15	74.18	74.55	110490
2022-08-18	74.40	74.40	70.76	73.21	114245
2022-08-19	72.50	72.50	69.16	70.68	163484
2022-08-22	69.99	72.47	69.03	70.21	188216
2022-08-23	70.90	76.18	70.58	75.08	167286
2022-08-24	74.62	79.08	74.62	77.53	169421
2022-08-25	77.56	77.56	71.75	73.82	158011
2022-08-26	73.93	74.13	69.03	70.06	200140
2022-08-29	69.00	70.17	67.18	67.35	185264
2022-08-30	67.60	69.40	63.78	65.94	244618
2022-08-31	66.86	73.46	66.86	72.12	242189
2022-09-01	71.51	73.85	68.83	73.70	176816
2022-09-02	74.00	74.37	70.52	71.71	124190
2022-09-06	71.18	71.18	66.16	66.42	169923
2022-09-07	66.00	69.35	65.23	66.08	266520
2022-09-08	65.57	68.87	65.57	66.25	179804
2022-09-09	66.50	67.25	62.59	64.86	266772
2022-09-12	65.00	71.25	64.91	71.23	255293
2022-09-13	76.10	76.15	67.84	69.01	513261
2022-09-14	68.48	71.59	67.54	69.11	193590
2022-09-15	68.49	70.57	67.72	69.60	183218
2022-09-16	68.73	69.74	66.81	69.31	517516
2022-09-19	68.64	68.64	64.96	65.66	328317
2022-09-20	64.66	66.32	64.09	65.14	170104
2022-09-21	65.83	65.83	61.31	61.63	219172
2022-09-22	62.00	63.09	60.30	62.49	176109
2022-09-23	62.45	65.25	61.49	65.14	284564
2022-09-26	64.99	68.67	62.91	63.02	202994
2022-09-27	63.89	66.09	63.25	65.08	199652
2022-09-28	65.70	68.89	65.18	68.65	254357
2022-09-29	68.25	68.53	62.71	62.89	290184
2022-09-30	62.27	66.71	62.27	64.99	290096
2022-10-03	66.48	66.48	63.85	64.77	281397
2022-10-04	65.59	68.53	65.17	68.42	256621
2022-10-05	67.60	73.49	66.75	73.07	326791
2022-10-06	72.82	76.50	71.66	75.09	365924
2022-10-07	75.00	76.78	74.43	75.03	323682
2022-10-10	74.55	75.33	69.77	69.79	258198
2022-10-11	69.29	71.35	68.14	70.38	308710
2022-10-12	70.62	71.73	67.36	69.31	259886
2022-10-13	66.59	68.73	64.00	66.77	343348
2022-10-14	67.55	68.50	63.92	64.69	284379
2022-10-17	65.85	71.09	65.50	70.28	303543
2022-10-18	71.49	75.67	71.26	73.18	324146
2022-10-19	72.31	72.31	63.89	65.77	424609
2022-10-20	65.47	68.93	64.75	65.28	235277
2022-10-21	65.50	67.98	64.26	67.63	389536
2022-10-24	67.99	71.07	66.36	69.74	257070
2022-10-25	69.83	73.29	69.83	70.88	265202
2022-10-26	70.86	73.51	70.22	71.33	162178
2022-10-27	72.06	74.00	70.85	71.09	206023
2022-10-28	71.63	73.63	70.60	73.46	203196
2022-10-31	73.48	73.94	70.52	70.82	199291
2022-11-01	72.28	75.50	71.84	73.92	252888
2022-11-02	74.13	75.21	70.72	71.09	223250
2022-11-03	69.17	73.47	65.50	66.58	345082
2022-11-04	67.00	67.85	64.27	66.31	313473
2022-11-07	66.88	67.84	63.88	64.66	306683
2022-11-08	64.77	66.61	63.51	63.91	256545
2022-11-09	63.61	64.35	61.58	63.77	269243
2022-11-10	66.69	69.92	64.97	69.32	298422
2022-11-11	69.06	73.78	69.06	73.31	198774
2022-11-14	73.30	76.73	71.42	71.45	257152
2022-11-15	73.99	74.29	70.01	70.52	219508
2022-11-16	70.15	72.10	69.00	70.20	215954
2022-11-17	69.70	71.22	68.70	69.81	177627
2022-11-18	71.23	73.02	69.34	72.80	461494
2022-11-21	72.49	72.49	63.26	66.58	569738
2022-11-22	66.59	68.33	64.34	66.50	212516
2022-11-23	67.41	68.50	66.02	66.08	190044
2022-11-25	66.00	67.56	65.55	67.15	92628
2022-11-28	67.24	67.50	64.65	65.34	249497
2022-11-29	65.19	69.18	64.82	68.81	247215
2022-11-30	69.83	72.23	69.11	70.11	445256
2022-12-01	70.62	73.40	70.00	73.12	304211
2022-12-02	72.34	80.90	71.35	80.16	586037
2022-12-05	81.86	83.00	71.78	72.87	484138
2022-12-06	71.50	71.97	64.00	66.31	646894
2022-12-07	66.70	67.85	64.51	67.36	442709
2022-12-08	67.36	70.46	64.19	65.24	339276
2022-12-09	65.13	67.81	64.23	66.91	287715
2022-12-12	67.74	67.74	63.17	63.56	390394
2022-12-13	65.55	65.70	61.52	62.51	418962
2022-12-14	62.24	62.65	57.21	58.39	716321
2022-12-15	58.79	63.33	57.22	62.90	460272
2022-12-16	62.44	65.09	60.75	63.80	814262
2022-12-19	202.99	236.39	191.49	234.83	8816666
2022-12-20	233.21	253.95	227.00	250.00	2380887
2022-12-21	250.00	289.79	246.58	289.43	2119793
2022-12-22	284.73	315.45	283.99	287.08	1691147
2022-12-23	279.25	286.06	264.72	273.56	1272237
2022-12-27	273.89	284.97	257.96	260.82	970375
2022-12-28	259.44	272.84	256.44	270.85	500746
2022-12-29	275.00	296.56	269.12	296.54	637869
2022-12-30	294.94	301.12	279.47	290.25	606350
2023-01-03	294.98	294.98	276.84	285.42	484319
2023-01-04	282.21	288.14	272.60	274.48	351923
2023-01-05	275.99	279.68	266.96	271.71	444229
2023-01-06	272.19	282.39	265.92	281.12	513439
2023-01-09	280.28	302.36	280.07	285.80	516132
2023-01-10	285.25	298.48	285.25	298.46	394437
2023-01-11	302.51	302.51	288.68	291.01	374177
2023-01-12	291.06	300.92	280.89	300.84	324317
2023-01-13	299.21	306.87	292.00	299.98	472380
2023-01-17	297.38	297.38	285.28	295.32	341178
2023-01-18	298.63	308.37	296.34	300.73	458135
2023-01-19	300.10	305.78	297.00	299.45	247420
2023-01-20	302.84	306.94	294.01	306.75	359323
2023-01-23	307.00	313.63	298.01	304.94	406017
2023-01-24	302.55	313.93	299.02	306.00	367301
2023-01-25	304.00	309.84	300.02	304.62	172221
2023-01-26	307.00	307.00	294.55	300.64	191852
2023-01-27	301.52	303.44	288.92	289.50	222274
2023-01-30	290.00	290.00	273.09	281.23	384937
2023-01-31	281.08	289.86	280.20	288.25	274835
2023-02-01	289.80	292.41	282.63	289.07	202570
2023-02-02	291.96	292.31	277.38	286.22	373827
2023-02-03	283.22	288.00	278.98	279.79	289455
2023-02-06	278.68	280.33	267.13	276.48	312871
2023-02-07	277.30	277.30	271.20	275.00	323938
2023-02-08	276.50	276.50	258.25	259.92	497657
2023-02-09	264.03	265.00	256.00	258.66	380535
2023-02-10	258.36	262.81	254.01	257.48	381331
2023-02-13	258.38	261.79	252.93	255.36	210858
2023-02-14	253.20	269.26	251.00	268.20	353009
2023-02-15	267.31	282.77	260.94	282.26	318498
2023-02-16	280.13	303.09	277.02	295.04	616700
2023-02-17	295.36	307.50	294.31	303.39	615118
2023-02-21	300.00	302.95	285.63	288.76	465008
2023-02-22	289.87	293.00	282.00	291.84	375769
2023-02-23	293.00	307.99	292.00	307.08	497410
2023-02-24	304.72	304.85	256.14	276.20	1061738
2023-02-27	279.17	280.28	268.43	271.62	413519
2023-02-28	273.64	276.18	270.25	271.01	348168
2023-03-01	271.01	280.78	271.01	279.19	258192
2023-03-02	276.86	276.88	264.26	272.79	320419
2023-03-03	269.21	277.48	266.84	272.30	408177
2023-03-06	271.85	273.98	266.29	270.93	407116
2023-03-07	269.11	275.00	266.25	266.69	452645
2023-03-08	267.35	268.12	257.30	260.70	308781
2023-03-09	262.55	262.99	252.48	255.40	565695
2023-03-10	255.80	255.80	236.61	241.64	817803
2023-03-13	239.34	246.99	237.25	240.81	624764
2023-03-14	246.50	254.06	240.37	244.58	561147
2023-03-15	239.53	244.96	237.00	238.81	387727
2023-03-16	237.04	246.31	231.34	245.88	448018
2023-03-17	245.88	257.35	242.29	250.61	1480296
2023-03-20	250.85	258.37	246.62	255.93	366818
2023-03-21	257.28	258.62	239.35	245.64	426555
2023-03-22	246.31	246.31	230.56	231.06	370754
2023-03-23	233.70	233.74	222.87	231.96	549519
2023-03-24	230.97	234.67	224.76	234.67	310664
2023-03-27	236.26	243.98	232.72	238.33	314586
2023-03-28	239.46	245.92	238.05	240.80	179866
2023-03-29	243.47	243.47	237.19	238.29	180048
2023-03-30	239.21	239.99	222.88	234.71	420151
2023-03-31	235.36	242.41	233.82	242.26	304429
2023-04-03	245.56	252.88	242.35	248.87	288673
2023-04-04	249.00	249.50	238.69	240.58	240941
2023-04-05	237.59	241.80	232.26	236.74	192970
2023-04-06	236.44	248.47	233.87	247.58	382484
2023-04-10	245.89	246.81	239.47	245.33	275646
2023-04-11	246.03	248.79	233.62	234.08	248326
2023-04-12	235.01	242.80	231.51	241.53	353598
2023-04-13	242.59	247.15	239.45	239.72	200374
2023-04-14	238.31	246.96	235.11	239.79	217130
2023-04-17	242.20	257.34	241.74	256.55	431148
2023-04-18	270.00	295.87	261.98	289.32	922022
2023-04-19	286.72	299.70	286.72	293.19	382692
2023-04-20	289.88	295.84	283.00	287.51	260571
2023-04-21	287.50	304.78	287.16	303.49	398516
2023-04-24	302.50	306.38	295.57	305.88	426681
2023-04-25	305.83	314.53	294.64	295.77	435138
2023-04-26	294.31	308.36	292.79	307.28	266937
2023-04-27	305.86	308.55	300.03	304.79	204683
2023-04-28	302.83	314.07	301.19	312.00	335976
2023-05-01	311.42	322.67	306.31	309.38	587018
2023-05-02	309.53	314.79	301.68	303.00	326222
2023-05-03	303.12	311.02	300.70	304.78	364638
2023-05-04	302.58	311.89	295.64	308.59	286877
2023-05-05	310.99	310.99	297.90	306.37	324326
2023-05-08	308.18	313.11	301.36	308.87	247989
2023-05-09	306.26	311.56	269.02	299.65	870701
2023-05-10	301.85	302.46	290.03	292.15	230964
2023-05-11	289.19	295.28	283.00	288.12	243803
2023-05-12	293.65	294.86	285.48	292.92	161037
2023-05-15	295.83	298.44	289.37	290.29	215606
2023-05-16	280.82	294.58	270.61	292.21	540425
2023-05-17	290.40	292.04	276.07	277.90	569544
2023-05-18	276.65	277.72	270.22	276.49	381121
2023-05-19	278.57	281.00	273.45	276.61	247248
2023-05-22	277.00	286.84	274.02	285.49	324528
2023-05-23	285.59	302.68	280.09	282.16	285135
2023-05-24	280.68	301.00	280.68	292.28	409286
2023-05-25	293.27	293.88	277.06	281.59	312401
2023-05-26	281.60	288.14	278.90	284.88	214396
2023-05-30	285.77	288.75	279.01	280.02	180608
2023-05-31	279.48	284.45	276.05	278.41	192247
2023-06-01	278.00	283.43	266.12	269.04	332619
2023-06-02	268.61	271.65	255.41	259.94	477572
2023-06-05	258.66	267.19	258.03	266.53	213238
2023-06-06	267.25	277.35	263.56	273.83	284118
2023-06-07	272.60	279.43	271.49	276.48	254062
2023-06-08	275.01	280.52	268.50	269.20	242019
2023-06-09	268.82	274.10	263.74	265.53	186771
2023-06-12	266.05	272.64	261.18	265.74	182492
2023-06-13	266.14	270.75	265.25	268.42	137496
2023-06-14	268.00	269.00	255.10	256.71	324288
2023-06-15	255.00	257.87	251.59	255.53	215911
2023-06-16	257.11	257.11	242.98	244.09	530651
2023-06-20	257.90	258.96	239.04	245.47	582604
2023-06-21	243.73	243.75	236.28	240.89	379651
2023-06-22	241.00	257.72	239.00	243.40	747339
2023-06-23	241.11	241.65	232.12	237.67	533674
2023-06-26	242.17	243.73	233.22	235.22	455478
2023-06-27	230.54	230.54	192.22	203.88	1826264
2023-06-28	207.10	223.42	205.10	221.68	1039858
2023-06-29	220.15	223.18	215.15	220.21	334159
2023-06-30	222.07	233.16	220.35	231.00	488031
2023-07-03	228.89	232.28	223.38	225.78	201649
2023-07-05	226.00	229.77	221.01	221.09	217387
2023-07-06	219.33	222.33	216.04	220.53	203888
2023-07-07	220.28	222.80	216.16	219.13	177917
2023-07-10	218.99	224.91	218.99	220.09	236772
2023-07-11	217.35	222.97	215.36	221.12	139711
2023-07-12	222.76	225.16	218.50	220.48	207492
2023-07-13	221.38	228.79	220.15	224.55	169099
2023-07-14	225.46	226.26	218.09	225.77	125429
2023-07-17	228.50	239.76	222.30	223.03	227694
2023-07-18	222.49	224.26	217.74	219.32	170609
2023-07-19	220.99	222.46	212.67	216.76	193341
2023-07-20	216.28	219.42	212.90	213.18	250468
2023-07-21	213.94	217.19	212.75	215.75	160134
2023-07-24	214.97	217.82	203.85	205.68	506778
2023-07-25	205.68	211.25	205.02	210.63	220518
2023-07-26	209.54	212.40	201.17	201.34	266232
2023-07-27	203.15	203.30	198.03	199.92	250108
2023-07-28	201.00	206.62	199.51	205.51	200757
2023-07-31	204.46	208.00	202.60	205.30	228285
2023-08-01	204.75	205.52	200.43	202.32	208439
2023-08-02	200.02	201.52	195.36	198.47	225084
2023-08-03	196.04	197.55	190.54	193.27	255426
2023-08-04	194.94	195.24	190.10	194.48	183951
2023-08-07	194.81	194.81	178.75	179.49	357536
2023-08-08	175.00	175.00	156.00	169.06	928592
2023-08-09	168.98	172.72	162.76	168.73	343726
2023-08-10	169.31	174.09	168.01	171.71	241843
2023-08-11	170.83	172.81	167.34	171.43	210548
2023-08-14	170.15	175.82	168.50	173.44	296704
2023-08-15	172.01	177.87	166.65	174.17	272017
2023-08-16	173.83	176.22	171.50	175.61	197405
2023-08-17	175.99	177.50	172.09	174.00	249140
2023-08-18	171.75	180.90	171.00	179.74	254018
2023-08-21	179.64	182.79	177.55	179.37	185092
2023-08-22	178.87	184.73	174.05	180.89	167909
2023-08-23	182.00	182.23	178.20	179.20	334477
2023-08-24	179.74	180.02	175.00	177.27	180749
2023-08-25	177.62	181.21	175.40	179.32	189386
2023-08-28	179.60	180.87	177.58	180.83	149820
2023-08-29	180.84	182.51	178.23	179.49	124350
2023-08-30	179.75	181.80	177.30	178.09	142242
2023-08-31	178.80	181.29	176.32	180.00	181515
2023-09-01	181.25	185.53	179.10	185.14	134103
2023-09-05	184.51	189.61	184.28	184.50	302032
2023-09-06	184.50	187.67	182.85	185.38	123853
2023-09-07	184.42	193.07	184.42	191.03	283279
2023-09-08	191.38	200.62	190.80	196.58	271176
2023-09-11	184.99	184.99	184.99	184.99	100
2023-09-12	184.82	186.69	174.70	176.87	444301
2023-09-13	188.50	193.34	178.02	190.43	1345565
2023-09-14	192.58	192.58	174.78	175.34	719669
2023-09-15	175.78	182.00	172.80	175.89	791117
2023-09-18	174.24	176.56	163.45	163.58	358563
2023-09-19	161.62	170.27	161.62	169.35	323961
2023-09-20	169.19	170.56	159.39	161.42	456561
2023-09-21	159.40	162.16	157.66	159.51	315092
2023-09-22	161.22	161.72	151.42	153.34	393502
2023-09-25	153.56	154.03	149.37	150.94	268505
2023-09-26	143.75	153.05	143.75	148.95	383208
2023-09-27	149.45	153.52	149.20	151.48	292071
2023-09-28	150.78	152.48	146.31	151.69	442722
2023-09-29	161.00	164.26	144.50	146.04	1893514
2023-10-02	146.00	146.04	139.33	143.36	866090
2023-10-03	140.00	141.44	137.00	140.79	599254
2023-10-04	141.00	141.00	133.00	135.76	588061
2023-10-05	136.18	142.78	133.66	140.49	363135
2023-10-06	137.11	143.01	135.60	140.88	316114
2023-10-09	140.08	142.65	137.25	140.02	302014
2023-10-10	144.19	151.98	140.65	149.41	875969
2023-10-11	147.23	148.44	138.01	138.92	565302
2023-10-12	138.02	138.58	130.62	135.75	792360
2023-10-13	136.32	141.10	133.85	140.37	471887
2023-10-16	139.82	142.10	138.13	141.02	477983
2023-10-17	140.67	142.82	139.27	140.52	267396
2023-10-18	140.17	140.17	133.51	136.10	472278
2023-10-19	136.04	136.04	129.50	130.32	387579
2023-10-20	130.76	133.70	129.12	131.54	271514
2023-10-23	129.86	131.85	125.52	125.92	495257
2023-10-24	128.09	129.82	125.79	126.42	412736
2023-10-25	124.15	125.61	120.95	123.39	416447
2023-10-26	123.08	126.44	121.17	124.91	309263
2023-10-27	124.77	124.87	119.76	120.40	405106
2023-10-30	120.65	128.86	120.65	126.15	402270
2023-10-31	125.57	132.95	125.57	131.38	425192
2023-11-01	132.17	136.74	130.78	136.49	392280
2023-11-02	137.72	140.52	136.00	137.40	395032
2023-11-03	140.62	150.88	139.40	146.89	472500
2023-11-06	143.36	147.90	141.85	147.37	394905
2023-11-07	147.47	154.04	147.47	152.11	502815
2023-11-08	151.82	152.43	142.17	143.37	482146
2023-11-09	143.55	145.18	133.99	136.35	354177
2023-11-10	138.12	139.46	134.90	138.84	365899
2023-11-13	138.89	146.99	135.15	146.00	464150
2023-11-14	153.64	156.83	151.01	156.47	531994
2023-11-15	156.47	175.39	154.81	161.68	833757
2023-11-16	168.52	170.97	160.15	168.69	444010
2023-11-17	170.00	176.84	166.00	176.66	520914
2023-11-20	176.30	190.63	175.84	190.05	560185
2023-11-21	186.25	190.98	182.34	188.44	348235
2023-11-22	192.37	196.23	186.56	190.48	243124
2023-11-24	187.12	200.69	187.07	195.56	182112
2023-11-27	194.51	197.94	190.62	197.30	271603
2023-11-28	196.30	196.30	187.57	190.94	230876
2023-11-29	191.00	200.33	191.00	197.36	357288
2023-11-30	201.00	208.51	200.12	203.30	326350
2023-12-01	201.74	213.56	196.00	213.12	412127
2023-12-04	208.86	222.03	208.52	221.98	392449
2023-12-05	222.00	237.10	221.10	235.11	473808
2023-12-06	237.24	244.99	232.01	236.71	408512
2023-12-07	237.88	241.50	235.37	235.61	320943
2023-12-08	226.00	227.94	194.88	208.32	1003645
2023-12-11	211.27	212.97	202.97	210.43	381926
2023-12-12	210.09	222.85	204.60	222.18	381822
2023-12-13	222.18	227.51	216.21	227.33	465594
2023-12-14	231.04	235.99	223.99	233.02	401704
2023-12-15	236.53	245.31	229.41	237.13	691301
2023-12-18	235.27	237.12	225.64	230.00	243963
2023-12-19	232.73	235.09	227.11	230.88	308556
2023-12-20	229.80	232.13	220.58	221.04	333060
2023-12-21	225.01	226.58	219.62	222.30	221904
2023-12-22	228.26	242.76	227.64	235.07	470246
2023-12-26	235.74	241.07	233.47	236.32	305205
2023-12-27	239.73	241.79	234.68	236.75	203703
2023-12-28	236.17	240.54	231.54	233.99	317794
2023-12-29	233.77	234.92	228.78	231.38	313001
2024-01-02	229.65	235.37	225.92	226.86	254753
2024-01-03	226.40	229.00	210.96	211.94	394892
2024-01-04	215.59	224.34	208.99	218.21	459118
2024-01-05	217.55	221.67	213.26	220.28	171732
2024-01-08	219.11	231.33	216.74	230.80	299347
2024-01-09	225.85	238.49	225.85	237.95	338460
2024-01-10	240.28	244.66	232.00	236.74	252923
2024-01-11	231.94	243.00	227.12	240.31	323257
2024-01-12	240.00	244.12	234.87	235.80	245112
2024-01-16	232.19	245.17	230.27	243.92	356033
2024-01-17	241.92	245.00	235.25	239.96	321058
2024-01-18	241.20	241.20	222.65	224.10	407299
2024-01-19	224.16	230.88	220.01	226.48	273367
2024-01-22	226.00	235.17	216.35	233.18	331389
2024-01-23	236.18	237.00	223.55	229.00	236860
2024-01-24	233.44	233.44	222.16	222.91	263079
2024-01-25	226.14	239.21	225.39	230.17	248773
2024-01-26	230.89	231.96	224.15	225.97	234937
2024-01-29	226.16	228.23	220.21	226.99	223091
2024-01-30	225.17	225.99	217.36	221.07	265340
2024-01-31	222.44	224.99	216.66	216.71	240209
2024-02-01	218.87	223.65	215.16	222.23	262630
2024-02-02	219.15	222.50	215.96	220.28	167480
2024-02-05	217.51	227.16	213.82	227.05	394374
2024-02-06	189.70	203.65	171.31	201.44	2868257
2024-02-07	205.10	207.38	180.00	188.54	1024083
2024-02-08	189.30	191.74	169.05	171.37	1389447
2024-02-09	172.61	189.98	168.25	189.88	898164
2024-02-12	192.90	218.47	191.30	216.33	955929
2024-02-13	208.68	214.63	203.53	204.80	677439
2024-02-14	208.85	225.00	208.09	217.98	533456
2024-02-15	217.54	223.51	214.00	222.22	385768
2024-02-16	219.35	241.87	219.35	233.13	607445
2024-02-20	232.85	239.00	227.00	229.71	335886
2024-02-21	228.97	235.09	225.02	228.24	418394
2024-02-22	230.47	253.00	230.47	248.53	592242
2024-02-23	249.36	249.98	235.08	236.54	469255
2024-02-26	221.00	241.69	214.00	232.57	781902
2024-02-27	233.85	242.97	233.06	239.80	360793
2024-02-28	239.10	254.29	237.69	254.23	487081
2024-02-29	259.11	261.99	235.50	236.20	512058
2024-03-01	237.38	252.50	237.33	251.63	459348
2024-03-04	255.00	260.00	243.17	246.56	500194
2024-03-05	244.44	249.43	238.93	248.49	386224
2024-03-06	259.99	270.98	256.30	257.38	681080
2024-03-07	258.00	259.97	248.53	251.03	400710
2024-03-08	256.96	261.99	252.72	255.32	475790
2024-03-11	258.21	266.83	252.91	260.15	679117
2024-03-12	268.00	269.68	258.08	262.67	597040
2024-03-13	267.00	275.07	264.40	272.98	766682
2024-03-14	274.58	276.30	236.62	243.57	1733110
2024-03-15	293.90	299.98	262.00	270.37	2769376
2024-03-18	274.48	292.86	272.01	283.23	965792
2024-03-19	275.00	276.67	263.51	265.68	915718
2024-03-20	267.50	267.50	251.01	258.99	675304
2024-03-21	261.64	265.79	251.79	255.27	382339
2024-03-22	258.49	259.95	242.38	248.20	529991
2024-03-25	248.85	257.73	246.54	247.62	394567
2024-03-26	247.00	252.00	246.61	247.62	234145
2024-03-27	250.00	259.55	244.81	258.81	442744
2024-03-28	258.54	268.22	254.75	267.04	441995
2024-04-01	267.28	268.04	254.98	255.74	547216
2024-04-02	248.72	250.94	241.52	244.50	594066
2024-04-03	242.00	247.33	241.13	245.23	490318
2024-04-04	244.39	248.44	240.33	241.46	385237
2024-04-05	240.11	246.34	238.27	243.04	296003
2024-04-08	245.84	248.82	242.20	248.64	238457
2024-04-09	251.41	253.48	244.02	249.34	226968
2024-04-10	242.00	246.23	241.48	244.67	226278
2024-04-11	245.08	248.63	243.25	245.27	216428
2024-04-12	243.09	245.36	236.49	236.59	294909
2024-04-15	237.00	242.99	228.82	231.37	322999
2024-04-16	228.03	235.92	222.90	232.98	343900
2024-04-17	235.91	235.91	224.39	228.34	251041
2024-04-18	227.78	227.90	220.74	222.26	268912
2024-04-19	221.85	224.68	206.03	212.04	625155
2024-04-22	205.19	217.14	197.43	213.49	727326
2024-04-23	212.82	225.66	210.10	218.38	409554
2024-04-24	218.08	220.00	204.16	204.65	575504
2024-04-25	200.63	200.97	190.22	194.38	707188
2024-04-26	192.49	195.58	189.00	193.33	453346
2024-04-29	194.39	202.02	191.18	201.07	357134
2024-04-30	199.40	209.43	199.40	204.02	435491
2024-05-01	203.36	217.82	202.20	210.59	427526
2024-05-02	213.01	218.19	208.77	216.05	451720
2024-05-03	223.35	234.47	221.25	229.84	441775
2024-05-06	231.95	236.65	228.48	235.57	423461
2024-05-07	222.00	230.49	214.96	217.96	780739
2024-05-08	211.52	215.00	201.50	208.04	690496
2024-05-09	208.33	209.99	200.08	206.92	359475
2024-05-10	206.40	208.74	203.86	205.25	234068
2024-05-13	208.78	217.04	205.99	211.32	269895
2024-05-14	214.52	219.76	209.84	210.98	262278
2024-05-15	217.46	219.62	210.05	211.73	392484
2024-05-16	211.89	217.68	210.75	217.17	235183
2024-05-17	217.53	221.52	215.02	220.06	236438
2024-05-20	221.69	232.39	218.90	232.10	313559
2024-05-21	229.67	243.50	226.36	242.49	402472
2024-05-22	241.00	250.34	232.40	235.06	819937
2024-05-23	235.19	239.03	226.78	234.85	447005
2024-05-24	234.81	235.28	228.63	229.58	374487
2024-05-28	233.55	233.55	222.72	223.29	808191
2024-05-29	220.50	224.55	219.39	222.51	263607
2024-05-30	225.89	228.88	223.72	225.49	234490
2024-05-31	226.29	236.72	221.88	236.16	348452
2024-06-03	237.73	245.55	235.78	245.49	329377
2024-06-04	240.00	251.59	238.14	244.35	899419
2024-06-05	213.00	236.84	208.60	235.97	2053956
2024-06-06	236.84	241.50	219.65	241.35	636455
2024-06-07	235.02	245.11	227.78	244.34	467573
2024-06-10	243.18	255.44	238.78	254.88	483991
2024-06-11	254.43	295.50	252.67	291.99	1570747
2024-06-12	291.49	295.00	280.33	285.83	840192
2024-06-13	285.83	288.76	276.12	277.02	415205
2024-06-14	275.00	280.00	268.07	277.59	418093
2024-06-17	275.82	285.61	275.01	276.72	315350
2024-06-18	276.88	279.26	273.28	276.01	308468
2024-06-20	273.38	273.38	260.00	267.79	407025
2024-06-21	267.09	280.59	266.97	278.42	586651
2024-06-24	278.42	287.00	275.19	283.99	372179
2024-06-25	283.56	285.73	278.72	280.04	314071
2024-06-26	279.00	279.00	267.51	275.36	293946
2024-06-27	275.37	288.25	270.50	285.66	252964
2024-06-28	285.07	286.47	277.72	280.16	861402
2024-07-01	277.02	282.37	276.87	279.31	290253
2024-07-02	279.41	282.54	271.44	271.67	179633
2024-07-03	273.81	273.81	268.60	271.67	77460
2024-07-05	271.75	278.44	269.01	276.55	147307
2024-07-08	278.88	292.07	277.48	290.74	356142
2024-07-09	289.75	295.48	288.21	292.96	215974
2024-07-10	294.62	294.62	283.02	284.37	169469
2024-07-11	290.99	293.27	280.02	290.32	341573
2024-07-12	292.37	298.00	280.60	285.86	419353
2024-07-15	286.56	287.50	275.94	279.95	370030
2024-07-16	281.77	286.01	273.42	273.72	307171
2024-07-17	270.00	283.98	265.36	269.40	356999
2024-07-18	271.57	284.24	268.83	279.13	373915
2024-07-19	281.33	297.25	280.04	287.24	484944
2024-07-22	288.08	293.00	281.86	287.07	192490
2024-07-23	286.24	287.03	277.52	279.53	211717
2024-07-24	277.00	288.20	277.00	282.05	207353
2024-07-25	282.09	288.80	277.24	283.46	260854
2024-07-26	287.67	289.91	276.63	284.49	167769
2024-07-29	284.29	285.94	274.17	274.69	180372
2024-07-30	275.25	281.50	270.77	279.99	184370
2024-07-31	284.42	287.98	277.31	284.66	259167
2024-08-01	283.89	290.93	275.45	278.48	259123
2024-08-02	272.02	277.48	267.19	275.36	207213
2024-08-05	254.39	267.51	252.56	259.45	359077
2024-08-06	260.97	274.04	254.53	266.56	277394
2024-08-07	249.00	249.00	225.51	234.08	1369725
2024-08-08	241.18	244.05	231.67	243.64	554300
2024-08-09	243.87	245.91	234.02	237.00	483500
2024-08-12	238.03	246.68	234.02	242.09	245382
2024-08-13	243.56	245.61	241.50	243.64	184214
2024-08-14	244.86	245.47	241.76	243.28	208959
2024-08-15	248.26	248.26	243.12	244.50	162223
2024-08-16	245.97	251.47	243.03	250.81	202855
2024-08-19	250.18	257.31	249.21	256.73	269201
2024-08-20	256.45	259.17	251.44	259.17	177057
2024-08-21	260.00	262.25	252.27	256.17	292365
2024-08-22	256.85	256.85	247.39	248.68	167961
2024-08-23	247.50	254.00	247.38	252.74	160168
2024-08-26	255.88	256.00	252.75	255.80	123968
2024-08-27	255.51	256.00	249.94	254.81	142210
2024-08-28	254.87	254.87	249.65	250.79	148078
2024-08-29	251.08	252.00	247.00	248.72	211209
2024-08-30	250.19	250.19	243.50	247.13	203778
2024-09-03	246.32	250.00	232.77	236.40	348495
2024-09-04	236.40	245.59	233.23	245.34	160987
2024-09-05	246.24	248.55	241.97	246.00	210786
2024-09-06	249.62	249.62	241.64	243.89	222463
2024-09-09	244.78	247.60	233.81	238.69	257445
2024-09-10	239.03	239.03	232.00	235.69	201232
2024-09-11	235.36	236.11	230.56	233.00	195649
2024-09-12	230.20	238.41	230.02	234.76	112238
2024-09-13	235.32	245.75	235.32	241.80	195775
2024-09-16	241.56	241.63	232.41	233.39	195897
2024-09-17	235.35	240.04	232.40	233.36	179933
2024-09-18	233.76	239.53	230.72	233.16	203673
2024-09-19	238.11	248.19	233.50	242.25	288405
2024-09-20	243.47	244.23	233.00	233.49	530021
2024-09-23	234.50	240.37	224.37	225.72	200139
2024-09-24	225.80	227.21	221.81	223.07	201881
2024-09-25	223.54	223.54	215.94	216.21	314748
2024-09-26	219.08	219.08	210.66	213.90	278081
2024-09-27	216.10	216.31	211.00	212.43	253578
2024-09-30	211.60	218.74	208.94	212.22	473298
2024-10-01	212.22	212.90	205.28	209.33	236183
2024-10-02	208.19	213.09	206.79	209.15	242814
2024-10-03	207.17	209.68	204.58	206.58	179618
2024-10-04	207.69	210.03	205.87	208.41	256650
2024-10-07	209.30	217.70	206.73	214.83	470589
2024-10-08	214.80	221.30	214.68	216.77	472090
2024-10-09	215.01	216.62	204.67	210.88	355287
2024-10-10	209.13	215.62	207.26	210.58	191147
2024-10-11	210.58	215.98	208.58	214.15	274798
2024-10-14	213.07	216.25	211.30	215.43	163182
2024-10-15	216.00	218.55	214.00	216.17	329918
2024-10-16	217.38	217.50	214.58	215.60	240615
2024-10-17	214.90	216.77	208.53	210.47	219747
2024-10-18	212.20	217.29	211.19	214.44	226635
2024-10-21	213.01	213.02	208.15	208.89	165177
2024-10-22	208.20	209.40	202.42	203.59	332917
2024-10-23	204.44	204.44	200.63	202.48	329038
2024-10-24	201.93	205.59	201.22	202.99	265073
2024-10-25	203.18	213.00	203.18	210.67	565768
2024-10-28	210.32	217.19	210.32	217.00	209211
2024-10-29	215.04	218.43	214.20	217.79	215544
2024-10-30	214.85	218.40	213.71	215.93	311898
2024-10-31	245.66	263.54	238.04	259.34	1353567
2024-11-01	274.98	321.19	262.85	319.58	3056529
2024-11-04	320.00	337.44	310.02	331.32	1041444
2024-11-05	331.00	337.63	316.67	337.61	773478
2024-11-06	341.59	345.04	327.69	338.22	592443
2024-11-07	339.38	368.29	337.50	354.85	675804
2024-11-08	356.71	357.05	343.00	350.70	454434
2024-11-11	357.42	357.81	338.03	339.66	331689
2024-11-12	335.57	341.19	327.41	339.04	374182
2024-11-13	342.58	342.58	314.02	315.15	505186
2024-11-14	310.94	315.56	302.54	302.67	405256
2024-11-15	303.29	303.29	272.72	288.58	945981
2024-11-18	290.25	308.43	288.80	303.49	467873
2024-11-19	305.00	320.89	304.35	314.17	380892
2024-11-20	315.75	323.99	310.84	317.09	326802
2024-11-21	318.42	329.93	315.15	329.24	423638
2024-11-22	323.72	351.07	322.73	347.45	538342
2024-11-25	347.34	351.81	340.43	345.18	431978
2024-11-26	347.04	347.06	329.67	336.74	383169
2024-11-27	336.45	336.45	327.50	331.45	302691
2024-11-29	331.02	331.15	323.50	328.19	189365
2024-12-02	325.36	329.18	317.64	318.55	295772
2024-12-03	318.00	323.07	314.36	321.36	424926
2024-12-04	320.79	328.17	316.18	318.48	271395
2024-12-05	320.06	321.14	309.00	313.05	287507
2024-12-06	310.96	321.99	310.96	320.84	315808
2024-12-09	319.19	324.24	308.55	318.44	295358
2024-12-10	321.31	323.75	311.57	312.77	207523
2024-12-11	315.87	315.87	306.00	306.55	237248
2024-12-12	306.21	311.77	302.47	302.47	321221
2024-12-13	301.12	308.65	295.02	304.50	322691
2024-12-16	305.94	312.28	301.93	310.99	271204
2024-12-17	306.38	315.09	305.00	306.08	466030
2024-12-18	306.30	310.00	289.80	292.76	447686
2024-12-19	295.00	300.25	290.80	293.41	389282
2024-12-20	294.00	312.52	293.00	308.44	716856
2024-12-23	310.81	311.18	302.16	310.87	235980
2024-12-24	310.55	313.96	307.74	312.00	108171
2024-12-26	310.17	314.64	308.63	314.04	201725
2024-12-27	310.00	317.67	308.12	313.11	327585
2024-12-30	308.73	315.28	306.02	311.62	251366
2024-12-31	316.27	316.98	305.02	308.57	198732
2025-01-02	310.71	320.41	309.54	313.78	311016
2025-01-03	315.41	322.48	315.41	319.69	219459
2025-01-06	318.49	323.48	312.07	320.81	203077
2025-01-07	322.17	325.00	315.02	323.24	173864
2025-01-08	320.65	337.06	319.01	333.39	424761
2025-01-10	323.05	343.97	323.02	338.91	449256
2025-01-13	334.59	334.59	282.68	303.71	1009308
2025-01-14	304.80	305.00	273.85	274.12	577128
2025-01-15	280.83	282.05	266.44	274.41	768870
2025-01-16	275.00	277.50	266.52	272.79	384861
2025-01-17	273.61	301.44	270.51	293.64	866116
2025-01-21	293.23	308.46	282.88	307.08	489602
2025-01-22	309.63	324.98	309.47	324.71	456084
2025-01-23	324.75	346.04	313.72	340.14	662774
2025-01-24	337.56	343.54	324.04	328.14	493383
2025-01-27	304.00	314.59	300.00	310.92	558426
2025-01-28	317.38	328.50	311.64	327.35	385852
2025-01-29	324.50	327.28	320.62	326.33	243324
2025-01-30	333.01	342.00	324.47	338.29	367164
2025-01-31	339.52	347.20	334.02	334.80	262018
2025-02-03	325.86	335.57	322.00	325.47	313205

Explore More About MDGL

Coins representing dividend payouts and trends

MDGL Dividend History

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

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

MDGL Stock Split History

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

Graph showing historical stock prices and market trends

MDGL Historical Prices

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

Web Analytics