MELI Historical Prices

Summary

Key Stock Metrics

1324.99

(April 22, 2024)

52-Week Low

2374.54

(February 21, 2025)

52-Week High

2374.54

(February 21, 2025)

All-Time High

2004.83

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-08-10	22.00	29.00	21.00	28.50	9800480
2007-08-13	31.20	39.67	29.00	31.65	3162020
2007-08-14	32.45	32.70	29.98	30.03	609288
2007-08-15	30.21	30.21	28.05	28.56	991764
2007-08-16	28.25	30.00	25.06	28.10	1107495
2007-08-17	30.32	33.64	30.00	32.85	438049
2007-08-20	32.90	33.50	29.50	30.47	234990
2007-08-21	29.71	30.29	27.76	29.02	180486
2007-08-22	29.15	30.83	29.15	29.57	77836
2007-08-23	30.89	30.89	28.90	30.00	244620
2007-08-24	29.16	30.25	28.52	30.00	144188
2007-08-27	29.37	30.25	28.51	29.40	173184
2007-08-28	29.30	29.80	28.50	28.90	292586
2007-08-29	29.52	30.72	28.76	29.33	113778
2007-08-30	29.75	29.75	28.55	28.75	259553
2007-08-31	29.15	29.15	28.00	28.12	69065
2007-09-04	28.01	29.00	27.28	28.00	135443
2007-09-05	27.38	28.91	27.00	28.51	198740
2007-09-06	28.86	32.25	28.76	29.93	179286
2007-09-07	30.68	31.70	29.25	29.50	74862
2007-09-10	29.75	30.66	29.07	29.30	117943
2007-09-11	29.67	29.75	28.83	29.08	106019
2007-09-12	28.87	29.76	28.28	29.17	76418
2007-09-13	29.20	29.44	28.94	29.00	22634
2007-09-14	28.61	29.76	28.04	28.50	117163
2007-09-17	28.25	28.41	27.61	27.75	71828
2007-09-18	27.75	29.16	27.47	28.00	167745
2007-09-19	30.10	33.74	30.05	33.28	697187
2007-09-20	33.49	38.35	32.99	37.06	505099
2007-09-21	36.52	40.67	35.63	40.52	323934
2007-09-24	38.27	41.30	38.26	41.06	312220
2007-09-25	38.72	39.99	37.07	38.20	262010
2007-09-26	38.00	38.12	36.50	38.08	326622
2007-09-27	38.50	39.92	35.76	36.92	380347
2007-09-28	36.23	38.00	35.37	36.26	1573191
2007-10-01	36.63	39.24	35.56	36.71	227623
2007-10-02	37.63	40.00	37.24	39.40	304178
2007-10-03	39.16	42.79	38.57	42.12	382969
2007-10-04	42.71	43.75	40.20	41.27	216634
2007-10-05	42.25	43.22	40.00	41.11	745157
2007-10-08	40.86	41.34	39.36	41.02	102516
2007-10-09	40.97	45.43	40.66	45.38	405202
2007-10-10	45.57	45.57	43.90	44.94	234300
2007-10-11	45.12	45.49	40.40	41.21	330944
2007-10-12	41.00	42.64	40.10	40.46	178215
2007-10-15	41.35	42.14	37.00	38.44	234130
2007-10-16	38.05	38.65	35.46	36.93	246455
2007-10-17	37.82	39.50	37.19	38.58	205883
2007-10-18	38.21	41.00	37.23	39.84	188765
2007-10-19	39.80	40.35	37.30	37.30	88083
2007-10-22	37.25	39.68	36.48	38.64	157414
2007-10-23	39.57	44.12	39.57	42.83	336143
2007-10-24	42.23	42.39	37.47	39.38	358347
2007-10-25	39.35	40.35	38.36	40.03	108734
2007-10-26	40.11	43.35	39.66	43.07	232508
2007-10-29	43.16	45.92	42.38	44.59	341553
2007-10-30	44.60	48.16	44.60	45.86	405396
2007-10-31	46.18	46.18	41.14	44.68	336107
2007-11-01	44.21	44.40	40.50	41.36	287077
2007-11-02	42.03	45.00	40.50	44.34	246004
2007-11-05	43.20	44.94	42.28	43.53	138459
2007-11-06	43.50	45.80	43.20	45.48	138135
2007-11-07	44.34	44.84	37.34	39.40	462679
2007-11-08	40.00	40.00	36.18	37.52	346550
2007-11-09	37.77	37.77	34.39	36.76	287682
2007-11-12	36.65	38.00	32.67	35.18	310233
2007-11-13	36.02	41.60	35.35	41.06	331145
2007-11-14	45.00	46.86	41.50	43.19	442707
2007-11-15	43.33	47.70	42.33	46.44	618791
2007-11-16	46.54	47.20	43.71	46.51	379835
2007-11-19	46.03	47.05	44.02	44.69	249402
2007-11-20	45.15	46.11	43.00	43.62	226246
2007-11-21	42.60	43.00	40.34	41.20	111136
2007-11-23	40.26	42.52	40.01	42.36	118914
2007-11-26	42.58	43.11	41.00	41.17	126721
2007-11-27	41.72	42.30	41.00	41.12	156441
2007-11-28	41.25	43.61	40.61	43.61	277379
2007-11-29	43.50	44.00	42.15	43.00	96860
2007-11-30	43.50	43.77	42.25	42.41	191763
2007-12-03	44.11	45.84	44.04	44.71	525945
2007-12-04	45.62	45.62	42.81	43.36	337879
2007-12-05	44.85	45.60	43.57	44.24	254458
2007-12-06	44.24	44.50	43.26	44.03	259662
2007-12-07	44.30	44.91	43.35	43.77	109551
2007-12-10	44.10	50.49	44.00	49.97	857523
2007-12-11	49.68	50.00	47.03	47.49	657457
2007-12-12	48.88	53.92	48.63	50.80	649786
2007-12-13	50.61	54.73	49.98	53.63	409172
2007-12-14	59.50	65.46	57.52	61.55	6194620
2007-12-17	66.66	66.66	58.40	60.34	2905477
2007-12-18	61.95	62.39	56.36	59.68	1602551
2007-12-19	59.25	60.43	57.96	59.90	722260
2007-12-20	60.99	61.88	58.62	60.47	657018
2007-12-21	61.81	62.00	59.26	60.06	611367
2007-12-24	60.70	61.77	59.17	60.40	366072
2007-12-26	60.84	72.96	60.45	72.85	2042699
2007-12-27	72.65	81.17	72.00	75.30	4766016
2007-12-28	80.73	80.74	77.07	78.81	2396988
2007-12-31	78.00	78.98	72.70	73.88	1296894
2008-01-02	75.98	76.81	68.00	70.10	2087514
2008-01-03	72.79	72.82	68.81	69.44	1225382
2008-01-04	66.48	67.85	63.17	64.09	1356783
2008-01-07	66.16	66.77	58.46	61.37	1853732
2008-01-08	62.50	65.49	60.50	61.10	1185054
2008-01-09	60.07	61.36	56.58	60.68	1576055
2008-01-10	59.64	65.98	58.68	64.06	1507787
2008-01-11	63.43	67.50	61.02	62.60	1446395
2008-01-14	64.41	65.00	62.66	64.71	742747
2008-01-15	63.91	66.00	59.80	59.98	837014
2008-01-16	57.28	59.25	50.98	54.23	2383960
2008-01-17	54.40	55.49	43.42	45.41	2729091
2008-01-18	48.46	49.07	45.20	47.05	2181183
2008-01-22	40.39	49.47	40.16	47.71	1379602
2008-01-23	45.97	50.74	44.50	50.02	1319863
2008-01-24	51.97	57.74	51.11	56.64	1989865
2008-01-25	59.95	61.75	53.00	54.06	1873466
2008-01-28	43.45	46.68	40.55	42.60	4789926
2008-01-29	44.46	44.79	41.25	41.70	1914027
2008-01-30	40.80	41.00	35.96	36.10	3320645
2008-01-31	34.61	37.90	34.00	37.03	2219891
2008-02-01	38.50	38.88	36.72	37.48	1549322
2008-02-04	38.28	38.31	36.46	36.49	1101043
2008-02-05	35.48	38.25	34.79	36.26	1224723
2008-02-06	37.62	37.68	33.80	33.95	1147372
2008-02-07	33.14	34.45	31.40	31.73	1817805
2008-02-08	32.00	32.94	31.00	31.72	1221652
2008-02-11	32.51	36.48	32.25	36.15	2547125
2008-02-12	37.40	38.87	34.11	34.61	2550551
2008-02-13	35.48	36.90	34.00	36.75	1230853
2008-02-14	37.30	38.41	35.00	35.39	1332404
2008-02-15	35.27	36.30	34.43	35.79	657978
2008-02-19	37.06	37.48	34.58	34.63	970742
2008-02-20	33.75	35.43	32.91	34.58	807562
2008-02-21	34.90	35.19	32.98	33.15	518595
2008-02-22	33.08	33.89	32.21	33.40	457009
2008-02-25	33.32	33.99	32.67	33.83	610553
2008-02-26	33.10	34.02	32.75	33.38	575675
2008-02-27	33.05	37.01	33.00	36.63	1517503
2008-02-28	35.92	38.41	35.92	37.38	1410637
2008-02-29	36.82	37.58	35.85	36.15	699687
2008-03-03	38.35	39.45	37.06	37.59	1286975
2008-03-04	36.86	37.77	34.10	35.87	1228033
2008-03-05	36.73	38.05	36.40	37.13	1374746
2008-03-06	38.27	41.80	37.82	39.24	3316503
2008-03-07	37.60	39.72	35.24	36.55	1555299
2008-03-10	36.86	37.21	33.71	33.95	736682
2008-03-11	35.42	36.65	34.76	36.49	729003
2008-03-12	36.50	40.00	35.96	38.83	1288109
2008-03-13	37.45	39.00	35.56	38.60	1313901
2008-03-14	39.23	40.00	37.12	38.24	789725
2008-03-17	36.03	37.78	35.14	35.15	955363
2008-03-18	36.56	37.75	35.79	37.23	705114
2008-03-19	37.43	38.89	36.26	36.35	720669
2008-03-20	37.08	37.50	35.74	36.35	751714
2008-03-24	36.57	39.75	36.57	38.50	798238
2008-03-25	39.08	40.94	37.34	40.45	1436148
2008-03-26	41.57	42.58	39.83	41.55	1917216
2008-03-27	41.71	41.72	38.75	38.89	1014040
2008-03-28	39.47	39.75	36.89	37.04	596526
2008-03-31	37.32	40.39	36.64	39.76	1574480
2008-04-01	40.52	40.82	38.57	40.82	1222308
2008-04-02	40.11	40.37	39.00	39.21	515748
2008-04-03	38.95	39.79	38.25	39.64	580858
2008-04-04	39.85	43.55	39.25	43.22	2068781
2008-04-07	44.11	44.40	42.75	43.70	1195435
2008-04-08	43.42	45.83	42.81	45.36	1488315
2008-04-09	46.72	46.72	43.86	45.15	1126168
2008-04-10	45.05	47.24	43.39	47.14	1379138
2008-04-11	45.65	47.40	45.02	46.49	1471438
2008-04-14	45.80	46.79	44.69	44.69	870721
2008-04-15	45.02	46.00	44.60	45.84	648650
2008-04-16	46.90	49.35	46.73	48.98	1183606
2008-04-17	48.78	50.73	47.45	50.02	1125558
2008-04-18	52.40	53.60	50.24	50.25	1539990
2008-04-21	50.25	53.24	49.50	51.84	875366
2008-04-22	51.88	52.98	50.00	50.52	562486
2008-04-23	50.90	51.95	49.63	51.40	449957
2008-04-24	50.94	52.76	48.71	51.81	796668
2008-04-25	52.12	52.49	50.85	51.90	537146
2008-04-28	52.12	53.03	51.17	52.00	442363
2008-04-29	52.06	52.33	49.53	49.87	501705
2008-04-30	49.87	51.25	48.00	50.58	1059250
2008-05-01	50.45	51.40	49.37	50.25	742859
2008-05-02	51.50	52.00	49.80	49.99	554147
2008-05-05	50.74	56.78	50.23	56.00	2908897
2008-05-06	56.20	57.25	53.00	54.75	1472807
2008-05-07	55.56	57.56	54.00	56.05	1631668
2008-05-08	56.36	57.71	54.27	55.00	1598457
2008-05-09	54.64	55.98	53.65	54.02	1059560
2008-05-12	53.80	53.99	50.11	52.26	1474036
2008-05-13	52.59	56.56	52.59	55.86	2504309
2008-05-14	50.90	55.98	50.68	53.89	3764572
2008-05-15	54.65	55.44	54.03	54.49	819006
2008-05-16	55.00	55.20	53.75	54.70	827388
2008-05-19	54.59	55.50	52.88	53.39	1018757
2008-05-20	52.18	53.72	51.50	53.56	653038
2008-05-21	53.00	53.50	48.75	50.42	1475837
2008-05-22	50.33	51.79	44.25	44.63	2083236
2008-05-23	44.00	46.35	40.41	45.29	2973954
2008-05-27	45.35	45.35	42.80	43.45	731831
2008-05-28	44.90	46.16	43.56	44.90	843859
2008-05-29	44.60	44.89	43.56	44.78	584106
2008-05-30	44.44	47.32	44.44	46.95	1235989
2008-06-02	47.60	48.68	45.88	46.33	721338
2008-06-03	46.34	47.77	43.89	45.47	547708
2008-06-04	45.12	47.13	44.48	46.28	468430
2008-06-05	46.68	47.90	46.50	47.88	610894
2008-06-06	47.47	47.56	44.08	44.50	848637
2008-06-09	44.03	44.40	39.65	40.41	1676644
2008-06-10	39.00	39.40	37.00	38.75	1428237
2008-06-11	39.25	39.46	37.62	37.86	596472
2008-06-12	38.50	39.19	36.77	37.11	614797
2008-06-13	37.28	38.97	37.28	38.28	498138
2008-06-16	38.06	40.50	37.87	39.95	565648
2008-06-17	40.63	43.37	40.61	41.14	986362
2008-06-18	40.70	40.98	39.08	39.68	993252
2008-06-19	39.64	41.03	38.61	40.64	421282
2008-06-20	39.21	40.16	38.28	38.75	673971
2008-06-23	38.87	39.19	37.05	37.45	444190
2008-06-24	37.10	38.90	37.00	37.86	514250
2008-06-25	37.87	39.45	37.87	38.80	372104
2008-06-26	37.03	38.34	34.73	35.22	1215845
2008-06-27	35.10	36.20	33.13	35.90	2373956
2008-06-30	35.56	36.34	34.46	34.49	575528
2008-07-01	34.08	35.44	32.55	35.02	1256739
2008-07-02	35.28	35.83	32.75	32.95	624241
2008-07-03	32.56	32.85	28.31	29.52	1149708
2008-07-07	29.53	29.97	26.00	27.47	2456244
2008-07-08	27.50	28.00	25.85	26.79	1447813
2008-07-09	28.50	32.65	27.65	31.23	3833712
2008-07-10	30.55	31.98	29.66	30.96	999348
2008-07-11	30.26	30.94	27.90	30.15	1004273
2008-07-14	31.35	31.70	29.27	30.54	941381
2008-07-15	30.14	33.15	27.94	31.75	1337082
2008-07-16	32.00	34.28	30.81	34.15	942743
2008-07-17	34.22	35.25	33.10	33.30	898801
2008-07-18	33.02	34.46	32.54	33.72	582871
2008-07-21	33.88	34.78	33.12	34.44	526705
2008-07-22	33.79	34.99	33.05	34.30	651967
2008-07-23	34.11	34.30	33.35	33.95	570818
2008-07-24	34.38	34.48	32.33	32.91	670014
2008-07-25	33.00	33.36	32.32	33.00	400378
2008-07-28	32.96	33.76	30.82	31.09	587144
2008-07-29	29.75	34.34	29.03	33.39	1158320
2008-07-30	32.57	34.27	31.98	33.25	380274
2008-07-31	32.76	36.56	32.12	35.85	909722
2008-08-01	35.32	36.69	34.59	35.84	415418
2008-08-04	35.68	35.68	32.60	32.64	626985
2008-08-05	33.12	34.97	32.63	33.17	633921
2008-08-06	33.54	36.34	33.38	35.29	594297
2008-08-07	35.00	35.98	33.85	35.61	440464
2008-08-08	35.57	37.50	35.11	36.80	412787
2008-08-11	37.50	38.54	36.45	36.98	976424
2008-08-12	35.87	37.95	35.55	36.05	574278
2008-08-13	34.41	35.28	32.49	34.62	1321834
2008-08-14	34.45	35.12	33.95	34.61	565598
2008-08-15	35.12	35.12	33.71	34.60	337096
2008-08-18	34.71	34.75	31.98	32.30	501123
2008-08-19	32.01	32.19	31.13	31.85	573615
2008-08-20	31.97	32.50	30.37	31.00	616496
2008-08-21	30.78	30.78	29.75	30.13	630602
2008-08-22	30.23	31.19	29.95	30.00	634627
2008-08-25	30.11	30.41	29.56	30.05	387026
2008-08-26	29.81	30.22	28.93	29.31	512781
2008-08-27	29.21	30.41	29.21	29.99	347304
2008-08-28	30.06	31.28	30.06	31.06	482770
2008-08-29	30.79	31.00	29.91	30.87	299258
2008-09-02	31.41	31.43	29.40	29.68	346539
2008-09-03	29.64	29.78	28.33	28.93	360241
2008-09-04	28.66	28.66	26.00	26.50	737159
2008-09-05	26.57	29.20	26.31	28.83	641891
2008-09-08	29.88	30.30	27.22	28.62	415510
2008-09-09	28.55	28.68	26.28	26.43	538776
2008-09-10	26.59	26.98	26.01	26.10	515176
2008-09-11	25.60	25.81	23.55	24.80	1023199
2008-09-12	24.51	26.10	24.10	25.86	967043
2008-09-15	25.44	26.80	24.52	25.53	802515
2008-09-16	24.45	26.00	24.44	25.92	1006877
2008-09-17	25.27	25.85	22.76	23.85	1354629
2008-09-18	23.44	28.40	22.37	28.40	1624953
2008-09-19	30.10	30.79	28.12	30.74	1549956
2008-09-22	30.38	30.38	26.61	26.65	586856
2008-09-23	26.51	26.87	24.46	25.26	658854
2008-09-24	25.01	25.51	24.22	24.30	418756
2008-09-25	24.75	25.00	23.38	23.63	778926
2008-09-26	22.91	22.91	21.50	22.46	894585
2008-09-29	21.83	21.84	17.05	20.10	1246445
2008-09-30	20.20	21.21	18.85	20.35	1221230
2008-10-01	20.21	21.13	19.66	20.36	514681
2008-10-02	20.06	20.06	17.16	17.63	1319360
2008-10-03	18.04	19.05	17.35	17.37	743103
2008-10-06	16.59	19.95	15.11	19.12	2063833
2008-10-07	19.99	19.99	17.66	17.77	1108304
2008-10-08	16.88	20.85	16.50	19.28	1749025
2008-10-09	19.76	20.33	16.90	17.35	831346
2008-10-10	16.60	18.19	16.12	17.20	1641170
2008-10-13	18.27	21.59	18.27	21.14	1321114
2008-10-14	23.00	23.26	21.02	21.58	912249
2008-10-15	20.51	20.96	18.08	18.20	499740
2008-10-16	18.56	19.44	16.68	19.00	920869
2008-10-17	18.17	19.36	17.16	17.59	744733
2008-10-20	17.94	18.46	17.18	18.10	339385
2008-10-21	17.76	18.80	15.95	16.02	731991
2008-10-22	15.81	16.29	14.13	14.25	1037964
2008-10-23	14.33	14.37	11.81	12.36	1026507
2008-10-24	9.83	12.66	9.76	12.24	905977
2008-10-27	11.87	12.09	10.75	11.06	523782
2008-10-28	11.40	12.25	10.73	12.13	763591
2008-10-29	12.30	13.40	11.99	12.89	552199
2008-10-30	13.59	14.10	13.19	13.35	683792
2008-10-31	13.19	14.00	13.12	13.67	391717
2008-11-03	13.78	14.43	12.95	13.20	267888
2008-11-04	13.13	15.01	13.13	14.92	679689
2008-11-05	14.85	14.85	13.86	13.92	597553
2008-11-06	13.81	14.08	12.27	12.36	659131
2008-11-07	12.65	12.97	11.81	12.15	456255
2008-11-10	12.60	12.60	11.13	11.63	372740
2008-11-11	11.21	11.80	10.13	10.33	812125
2008-11-12	11.45	13.17	10.68	10.78	1620040
2008-11-13	10.51	11.48	9.35	11.17	1153155
2008-11-14	10.90	10.90	9.95	10.27	679862
2008-11-17	10.27	10.85	10.01	10.15	552677
2008-11-18	10.27	10.46	9.72	10.08	493119
2008-11-19	10.09	10.39	9.16	9.21	459183
2008-11-20	9.00	9.16	8.06	8.28	571152
2008-11-21	8.47	9.08	7.91	8.88	1152786
2008-11-24	9.06	10.41	8.89	10.37	498891
2008-11-25	10.56	11.20	10.16	10.62	516634
2008-11-26	10.35	12.11	10.16	12.10	367265
2008-11-28	11.94	12.32	11.60	12.32	126428
2008-12-01	12.00	12.17	10.22	10.25	592769
2008-12-02	10.57	11.44	10.41	10.81	545304
2008-12-03	10.47	11.84	10.34	11.67	408981
2008-12-04	11.43	12.12	10.88	11.07	343882
2008-12-05	10.90	11.75	10.50	11.75	315993
2008-12-08	12.09	16.11	12.01	15.98	922729
2008-12-09	15.00	15.75	13.89	14.35	741092
2008-12-10	14.60	16.46	14.60	15.69	510788
2008-12-11	15.45	16.85	15.26	15.55	532838
2008-12-12	15.00	17.17	14.75	17.17	501208
2008-12-15	17.26	17.75	14.91	15.10	565632
2008-12-16	15.41	15.84	14.54	14.97	721860
2008-12-17	14.74	15.13	13.93	14.58	862339
2008-12-18	14.85	15.75	14.20	14.55	549613
2008-12-19	14.91	15.66	14.69	15.36	852706
2008-12-22	15.47	15.81	13.09	13.58	645895
2008-12-23	13.75	14.61	13.37	14.23	387557
2008-12-24	14.10	14.23	13.88	13.96	91966
2008-12-26	14.05	14.48	13.93	14.06	98512
2008-12-29	14.01	14.24	13.92	14.10	251388
2008-12-30	14.21	15.74	13.70	15.69	486336
2008-12-31	15.75	16.80	15.63	16.41	579558
2009-01-02	16.43	17.85	15.70	17.58	402402
2009-01-05	17.30	19.92	17.00	18.77	795068
2009-01-06	19.12	19.59	17.76	18.47	661535
2009-01-07	18.16	18.41	16.77	17.10	436907
2009-01-08	16.96	17.01	16.41	17.00	289450
2009-01-09	17.00	17.05	16.12	16.23	274730
2009-01-12	16.28	16.42	15.35	15.48	293254
2009-01-13	15.45	15.90	15.40	15.55	226155
2009-01-14	15.30	15.40	14.12	14.60	311940
2009-01-15	15.40	15.71	14.45	14.85	399560
2009-01-16	15.07	15.56	14.64	15.43	327802
2009-01-20	15.18	15.18	12.20	12.47	1179658
2009-01-21	12.98	13.49	11.70	13.29	1253435
2009-01-22	12.80	13.57	12.05	12.56	680539
2009-01-23	12.17	13.10	12.08	12.60	255282
2009-01-26	12.86	13.83	12.72	13.47	279663
2009-01-27	13.75	13.90	13.35	13.55	217529
2009-01-28	14.05	14.50	13.56	14.29	324783
2009-01-29	14.33	15.47	13.51	13.82	705271
2009-01-30	14.01	14.54	13.32	13.41	390262
2009-02-02	13.21	13.28	12.51	12.51	603043
2009-02-03	12.85	13.25	12.45	12.94	615127
2009-02-04	13.20	14.70	12.98	14.07	598875
2009-02-05	13.97	14.94	13.66	14.73	299487
2009-02-06	14.74	15.66	14.59	15.39	386031
2009-02-09	14.75	16.11	14.75	15.71	371671
2009-02-10	15.62	16.03	15.09	15.33	439776
2009-02-11	15.58	17.10	15.30	17.00	637765
2009-02-12	16.60	16.63	15.80	16.52	369202
2009-02-13	16.59	16.59	15.62	16.05	238973
2009-02-17	15.60	15.69	14.64	14.66	288807
2009-02-18	14.78	15.27	14.20	14.58	222719
2009-02-19	14.75	15.18	14.29	14.50	252289
2009-02-20	14.12	14.59	13.54	14.31	248990
2009-02-23	14.41	14.92	12.71	13.07	377230
2009-02-24	12.81	14.80	12.52	14.74	433884
2009-02-25	14.99	16.40	14.99	15.89	1030390
2009-02-26	16.25	16.50	16.00	16.08	458401
2009-02-27	15.85	16.86	15.60	16.71	392694
2009-03-02	16.42	16.93	15.60	15.68	446155
2009-03-03	15.91	16.27	15.13	15.17	491968
2009-03-04	15.59	15.93	15.12	15.32	784827
2009-03-05	14.76	15.24	14.48	14.63	559560
2009-03-06	14.83	15.34	14.06	14.57	253571
2009-03-09	14.40	15.05	13.95	14.09	217427
2009-03-10	14.65	15.77	14.65	15.61	499885
2009-03-11	15.80	16.95	15.37	16.71	519997
2009-03-12	16.85	17.34	16.50	17.24	345344
2009-03-13	17.28	17.35	16.67	17.15	234654
2009-03-16	17.27	17.38	16.43	16.55	257621
2009-03-17	16.62	17.03	16.22	17.03	233174
2009-03-18	16.80	17.15	16.65	16.89	292187
2009-03-19	17.03	17.03	16.44	16.51	212372
2009-03-20	16.73	16.92	16.00	16.27	318791
2009-03-23	16.87	17.29	16.58	17.25	527862
2009-03-24	17.05	17.40	16.22	16.84	433629
2009-03-25	17.04	19.36	16.87	18.95	1518012
2009-03-26	19.43	20.47	19.25	19.61	960660
2009-03-27	19.57	19.67	18.50	18.90	440490
2009-03-30	18.21	18.88	18.00	18.66	339917
2009-03-31	19.10	19.49	18.51	18.55	361378
2009-04-01	18.20	18.74	18.17	18.53	508054
2009-04-02	19.10	20.15	19.08	19.62	684008
2009-04-03	19.65	19.65	19.21	19.57	550062
2009-04-06	19.50	19.59	19.22	19.59	405086
2009-04-07	19.15	19.43	18.96	19.17	248982
2009-04-08	19.27	19.43	19.00	19.42	280087
2009-04-09	19.93	21.67	19.75	21.52	554942
2009-04-13	21.07	22.25	20.52	21.63	505469
2009-04-14	21.43	22.02	21.12	21.76	388138
2009-04-15	21.61	22.06	21.18	22.02	392393
2009-04-16	22.25	22.58	21.85	22.40	686719
2009-04-17	22.47	23.19	22.35	22.90	433785
2009-04-20	22.30	22.48	21.44	21.72	616000
2009-04-21	21.49	22.87	21.14	22.83	337430
2009-04-22	22.67	25.14	22.29	24.35	846299
2009-04-23	24.59	25.15	24.14	24.49	672250
2009-04-24	24.50	24.78	23.71	24.22	965950
2009-04-27	23.57	24.39	23.37	23.93	538109
2009-04-28	23.51	24.49	23.40	23.95	402403
2009-04-29	24.16	27.08	24.16	26.32	1053567
2009-04-30	26.76	28.43	26.34	27.33	1415562
2009-05-01	27.19	28.01	26.76	27.42	808059
2009-05-04	27.79	28.30	27.11	27.48	411536
2009-05-05	27.16	28.07	27.10	27.89	587279
2009-05-06	28.30	29.58	27.89	28.94	1230133
2009-05-07	27.29	27.75	22.03	23.58	3496854
2009-05-08	24.12	24.67	22.38	24.29	1079716
2009-05-11	23.96	24.80	23.56	24.25	846616
2009-05-12	25.29	25.96	24.08	25.60	1009258
2009-05-13	25.00	25.42	23.44	23.56	686027
2009-05-14	23.60	24.77	23.40	24.27	492929
2009-05-15	24.24	25.00	24.10	24.68	415206
2009-05-18	24.89	25.52	22.78	23.82	1014579
2009-05-19	23.60	23.94	23.25	23.54	603552
2009-05-20	23.30	24.56	23.12	23.51	609861
2009-05-21	23.20	23.49	22.21	22.54	580726
2009-05-22	22.79	23.35	22.10	22.41	391180
2009-05-26	22.19	22.79	21.79	22.51	572642
2009-05-27	22.25	22.25	20.35	20.51	1445526
2009-05-28	20.82	20.87	19.15	20.35	1347520
2009-05-29	20.34	22.00	20.34	21.64	1908179
2009-06-01	21.88	23.10	21.80	22.74	812469
2009-06-02	22.73	23.91	22.26	22.97	867560
2009-06-03	23.55	23.67	22.75	23.10	407538
2009-06-04	23.39	23.96	23.19	23.51	476672
2009-06-05	23.70	23.97	23.34	23.62	436692
2009-06-08	24.57	24.97	23.60	23.71	566124
2009-06-09	23.96	24.30	23.44	23.95	414515
2009-06-10	24.22	25.06	24.04	24.98	823990
2009-06-11	25.03	25.58	24.75	24.85	591852
2009-06-12	24.11	25.28	24.05	25.13	534460
2009-06-15	24.93	24.94	23.11	24.05	512945
2009-06-16	24.32	24.54	23.20	23.24	416673
2009-06-17	23.17	23.65	22.06	23.32	430518
2009-06-18	23.35	23.81	23.00	23.64	245219
2009-06-19	24.00	24.18	23.44	23.88	447823
2009-06-22	23.62	23.62	21.20	21.85	655188
2009-06-23	21.75	22.35	21.52	22.07	324430
2009-06-24	22.25	23.32	22.18	23.01	234342
2009-06-25	22.67	24.58	22.61	24.54	332885
2009-06-26	24.30	25.63	24.06	25.54	531485
2009-06-29	25.53	26.93	25.22	26.53	546632
2009-06-30	26.53	27.42	26.53	26.88	444940
2009-07-01	27.06	27.32	26.46	26.65	368794
2009-07-02	26.96	26.96	26.00	26.15	409705
2009-07-06	26.00	26.10	24.11	24.56	395504
2009-07-07	24.57	24.80	23.96	24.07	248596
2009-07-08	24.12	24.12	22.88	23.22	456742
2009-07-09	23.55	24.09	23.05	23.72	268174
2009-07-10	23.47	24.69	23.21	24.59	310089
2009-07-13	24.65	26.20	24.17	25.92	566461
2009-07-14	25.98	26.90	25.63	26.74	507156
2009-07-15	27.27	28.57	27.05	28.55	1143239
2009-07-16	27.72	29.65	27.72	29.25	478547
2009-07-17	29.37	29.63	26.94	27.40	898732
2009-07-20	27.65	29.43	27.64	29.06	787790
2009-07-21	29.36	30.62	28.80	30.56	1318283
2009-07-22	30.46	31.50	29.86	30.22	583450
2009-07-23	30.28	31.49	30.01	31.28	786979
2009-07-24	31.00	31.20	30.30	30.51	316226
2009-07-27	30.36	30.93	29.85	30.46	452647
2009-07-28	30.21	30.90	27.46	28.09	1305380
2009-07-29	27.93	28.42	27.18	28.11	387972
2009-07-30	28.43	29.99	28.43	29.27	384699
2009-07-31	29.03	29.92	28.61	28.81	504592
2009-08-03	29.53	31.00	29.00	30.71	463092
2009-08-04	30.73	31.20	30.12	30.60	366809
2009-08-05	30.72	31.99	30.00	31.73	950416
2009-08-06	31.24	35.85	30.61	33.32	2082657
2009-08-07	34.00	34.49	33.27	34.04	988249
2009-08-10	34.04	35.04	33.75	34.08	465298
2009-08-11	34.01	34.70	32.53	32.81	529002
2009-08-12	32.81	34.08	32.50	33.29	345142
2009-08-13	33.32	33.70	32.19	32.85	741414
2009-08-14	32.85	33.00	31.38	31.69	516657
2009-08-17	30.36	31.00	28.89	30.30	1018804
2009-08-18	30.42	31.17	29.77	30.56	553466
2009-08-19	29.90	30.88	29.54	30.26	640494
2009-08-20	30.94	30.94	29.98	30.50	510007
2009-08-21	30.99	31.49	30.64	31.48	579917
2009-08-24	31.67	32.82	31.40	32.01	367559
2009-08-25	32.32	32.64	31.80	32.14	572607
2009-08-26	32.62	32.75	31.36	31.44	447549
2009-08-27	31.61	31.71	30.30	30.90	401653
2009-08-28	31.34	31.87	30.54	30.94	204724
2009-08-31	30.36	31.62	29.60	31.47	458048
2009-09-01	31.18	32.88	30.22	30.44	627928
2009-09-02	30.20	31.15	30.00	30.96	372969
2009-09-03	31.33	31.96	30.91	31.56	404790
2009-09-04	31.55	32.72	31.25	32.63	613089
2009-09-08	33.25	34.63	33.25	33.52	584103
2009-09-09	33.77	34.69	33.63	34.23	541318
2009-09-10	34.02	34.71	34.00	34.64	684483
2009-09-11	34.64	34.64	34.00	34.09	245080
2009-09-14	33.86	33.86	32.65	32.97	583809
2009-09-15	33.20	33.58	32.76	32.86	607762
2009-09-16	33.00	36.82	33.00	36.75	3181579
2009-09-17	36.97	37.59	36.35	37.03	992417
2009-09-18	37.31	37.75	37.00	37.14	738048
2009-09-21	36.75	37.50	35.95	37.29	449427
2009-09-22	37.50	38.18	37.03	37.99	528151
2009-09-23	38.00	38.78	37.75	38.21	460622
2009-09-24	38.50	38.80	36.12	38.53	1662743
2009-09-25	38.46	38.48	37.71	38.12	440102
2009-09-28	38.48	39.45	38.01	38.93	519255
2009-09-29	38.86	39.88	38.68	38.91	326541
2009-09-30	39.14	39.49	37.58	38.46	376984
2009-10-01	38.10	38.34	36.94	37.00	878641
2009-10-02	36.38	37.67	36.10	36.98	708194
2009-10-05	37.66	39.60	37.45	39.50	699690
2009-10-06	39.69	40.92	39.63	40.84	736841
2009-10-07	40.75	40.99	40.19	40.75	465423
2009-10-08	40.93	41.70	40.65	40.70	485663
2009-10-09	40.55	41.74	40.55	41.66	452796
2009-10-12	42.16	42.42	40.75	41.18	517639
2009-10-13	41.44	41.95	40.60	41.83	541614
2009-10-14	42.00	42.45	41.75	42.10	723831
2009-10-15	41.70	42.23	41.11	41.81	374372
2009-10-16	41.61	42.00	41.32	41.76	284604
2009-10-19	41.81	42.24	41.34	41.75	395613
2009-10-20	41.98	41.98	40.30	40.78	816588
2009-10-21	40.52	41.18	39.87	40.07	511564
2009-10-22	39.84	40.30	39.23	40.13	468820
2009-10-23	40.74	41.43	40.25	40.49	540353
2009-10-26	41.00	41.00	39.41	40.62	327025
2009-10-27	40.23	40.33	37.13	37.89	920623
2009-10-28	37.50	38.08	34.81	35.60	1231177
2009-10-29	35.80	37.67	35.80	37.23	410671
2009-10-30	37.08	37.17	35.02	35.79	505576
2009-11-02	36.33	38.71	36.33	37.55	643432
2009-11-03	37.10	38.08	37.02	38.04	299332
2009-11-04	38.70	39.48	38.26	38.36	510099
2009-11-05	40.75	44.18	40.56	43.91	1977175
2009-11-06	43.78	45.20	43.29	44.83	775595
2009-11-09	45.42	45.43	43.42	44.22	783817
2009-11-10	42.99	44.57	42.73	44.18	1092197
2009-11-11	44.99	45.93	44.16	44.79	544539
2009-11-12	44.88	45.93	44.68	45.33	635036
2009-11-13	45.39	45.81	44.05	45.00	447644
2009-11-16	45.50	45.50	44.21	44.93	699815
2009-11-17	44.55	45.60	44.55	45.58	363136
2009-11-18	45.55	47.75	45.26	46.25	852947
2009-11-19	46.92	47.45	45.38	45.73	568831
2009-11-20	45.55	45.91	44.74	45.30	595687
2009-11-23	45.75	49.45	45.75	48.51	1296918
2009-11-24	48.75	48.85	47.51	48.13	426366
2009-11-25	48.36	49.58	47.78	49.38	761827
2009-11-27	47.26	49.07	46.54	48.59	427129
2009-11-30	49.43	50.80	48.63	49.35	1828682
2009-12-01	50.25	52.31	49.60	52.13	1073871
2009-12-02	52.29	54.46	52.15	54.45	1126623
2009-12-03	54.48	55.62	52.10	52.55	1135312
2009-12-04	53.28	54.71	49.24	51.69	1569276
2009-12-07	50.00	50.44	48.80	49.57	1305250
2009-12-08	49.01	49.86	46.65	49.64	1183086
2009-12-09	48.61	49.54	47.72	49.30	827477
2009-12-10	49.36	51.31	48.50	48.85	894024
2009-12-11	48.94	49.62	48.05	48.50	607736
2009-12-14	48.87	49.86	48.02	49.48	620716
2009-12-15	49.00	51.09	48.57	48.58	871155
2009-12-16	48.30	49.72	48.10	48.88	668508
2009-12-17	48.64	49.31	48.08	48.94	486729
2009-12-18	49.54	49.54	48.08	49.07	499033
2009-12-21	49.50	51.84	49.29	51.80	800966
2009-12-22	52.05	53.21	52.00	52.76	785656
2009-12-23	53.17	54.30	53.01	54.18	418129
2009-12-24	54.26	55.05	54.12	54.28	167565
2009-12-28	54.76	55.75	53.79	54.09	364605
2009-12-29	54.09	54.90	52.05	52.40	570329
2009-12-30	52.42	52.69	51.04	52.04	493134
2009-12-31	52.07	52.66	51.62	51.87	317293
2010-01-04	50.90	50.90	48.73	50.59	978725
2010-01-05	50.55	52.04	49.90	51.88	516922
2010-01-06	51.88	52.40	51.02	51.27	402097
2010-01-07	51.11	51.62	49.28	50.26	479762
2010-01-08	50.00	51.00	49.99	50.51	347977
2010-01-11	50.00	50.00	44.87	45.65	3396143
2010-01-12	43.66	46.70	43.05	45.00	1759891
2010-01-13	45.00	45.70	44.25	45.23	855731
2010-01-14	44.99	44.99	43.11	43.22	1222258
2010-01-15	43.17	43.17	41.51	42.15	1724661
2010-01-19	42.06	43.69	42.06	43.41	881717
2010-01-20	43.29	43.29	41.55	42.04	703791
2010-01-21	42.31	43.47	41.02	41.37	892190
2010-01-22	41.30	41.84	39.90	40.86	774715
2010-01-25	41.20	41.71	39.06	39.68	691862
2010-01-26	39.42	39.88	38.38	38.70	819316
2010-01-27	38.56	39.79	38.24	39.63	710030
2010-01-28	39.88	40.29	37.73	38.35	679175
2010-01-29	38.69	39.50	37.59	38.03	658602
2010-02-01	38.51	38.94	37.86	38.49	693070
2010-02-02	38.63	39.46	37.81	39.35	661274
2010-02-03	39.21	40.71	38.80	40.66	1273798
2010-02-04	40.27	40.27	36.44	36.44	1618516
2010-02-05	36.68	37.47	35.50	36.42	1088966
2010-02-08	36.50	37.61	36.09	36.37	548038
2010-02-09	36.84	37.57	36.12	36.92	601729
2010-02-10	36.81	37.25	36.03	36.39	366815
2010-02-11	36.44	38.13	36.27	38.04	643048
2010-02-12	37.58	38.68	37.20	38.68	538505
2010-02-16	39.11	39.65	38.82	39.65	515707
2010-02-17	39.91	40.30	39.19	40.22	731153
2010-02-18	40.18	41.67	39.75	41.59	622258
2010-02-19	41.59	42.16	40.76	41.74	689854
2010-02-22	42.14	42.40	40.75	40.93	1319259
2010-02-23	36.90	39.08	36.75	38.05	2687459
2010-02-24	38.32	39.76	38.01	39.70	941790
2010-02-25	38.90	40.13	38.50	40.04	572857
2010-02-26	40.10	41.57	39.70	41.14	554669
2010-03-01	41.55	42.87	41.29	42.74	582302
2010-03-02	42.85	43.56	42.16	42.45	646791
2010-03-03	42.42	43.79	42.40	43.06	480306
2010-03-04	43.06	43.43	42.35	43.39	403418
2010-03-05	43.75	44.84	43.52	44.65	557816
2010-03-08	44.86	45.85	44.50	45.44	414785
2010-03-09	45.41	46.75	45.02	46.44	630720
2010-03-10	46.69	47.50	46.63	46.72	444616
2010-03-11	46.60	47.27	45.62	47.23	541011
2010-03-12	47.65	48.81	47.29	48.65	632960
2010-03-15	48.50	48.50	46.04	46.47	677254
2010-03-16	46.52	46.94	45.60	46.33	549068
2010-03-17	46.37	48.02	46.25	47.33	315882
2010-03-18	47.52	47.68	46.80	47.25	181682
2010-03-19	47.38	47.64	46.15	46.26	405699
2010-03-22	46.01	46.99	44.66	46.87	443628
2010-03-23	46.86	47.30	46.51	47.10	227854
2010-03-24	47.00	48.13	46.66	46.72	229712
2010-03-25	47.28	47.85	46.46	46.51	381779
2010-03-26	46.52	47.00	45.84	46.75	428505
2010-03-29	46.97	48.45	46.96	47.89	389580
2010-03-30	48.10	48.67	47.67	47.93	227694
2010-03-31	47.87	48.75	47.50	48.21	319102
2010-04-01	48.64	50.00	48.46	49.30	554048
2010-04-05	49.74	50.00	48.74	49.38	357961
2010-04-06	49.19	50.40	48.56	49.97	269075
2010-04-07	49.66	49.78	47.67	48.08	375419
2010-04-08	47.30	48.40	46.30	47.94	538195
2010-04-09	47.83	48.99	47.32	48.91	529239
2010-04-12	49.00	51.75	48.74	51.47	2266178
2010-04-13	51.73	51.87	50.75	51.00	803847
2010-04-14	51.49	52.08	51.07	51.59	636067
2010-04-15	51.64	52.13	51.48	51.81	547491
2010-04-16	51.53	51.80	50.30	50.81	696169
2010-04-19	50.77	51.29	48.98	49.25	727926
2010-04-20	49.64	50.54	49.39	50.14	344078
2010-04-21	51.53	52.35	50.12	51.18	674922
2010-04-22	50.76	51.97	49.68	51.87	647840
2010-04-23	52.04	53.76	52.04	53.72	616695
2010-04-26	53.81	54.88	53.59	53.67	381195
2010-04-27	53.58	53.61	51.26	51.45	440808
2010-04-28	51.66	52.25	49.88	50.73	513039
2010-04-29	51.16	52.00	51.08	51.56	492112
2010-04-30	51.72	52.12	50.42	50.42	385789
2010-05-03	50.79	51.40	50.25	51.02	590108
2010-05-04	50.84	51.29	48.86	49.44	601082
2010-05-05	48.27	48.56	46.07	47.37	802969
2010-05-06	47.50	48.13	41.00	44.79	1251914
2010-05-07	47.88	49.00	44.49	46.01	1290523
2010-05-10	48.79	49.95	48.79	49.95	855334
2010-05-11	49.67	51.90	48.79	51.03	598798
2010-05-12	51.33	53.74	51.02	53.08	601713
2010-05-13	53.07	55.70	52.57	53.05	1242790
2010-05-14	52.41	52.64	50.57	51.28	562729
2010-05-17	51.50	52.00	49.16	49.91	652226
2010-05-18	50.73	51.51	48.97	49.35	781848
2010-05-19	49.10	50.60	47.31	49.08	769722
2010-05-20	47.42	48.02	44.82	46.33	1319834
2010-05-21	45.26	49.00	44.73	48.36	906535
2010-05-24	47.94	48.99	46.93	46.93	618143
2010-05-25	45.02	47.70	44.60	47.46	565710
2010-05-26	48.19	50.45	48.00	49.36	852323
2010-05-27	50.98	52.25	50.30	51.46	604270
2010-05-28	51.15	52.54	51.00	51.87	583511
2010-06-01	51.49	52.39	50.53	50.99	768891
2010-06-02	51.10	53.30	50.63	53.30	407733
2010-06-03	54.39	56.16	54.03	55.90	888083
2010-06-04	54.59	55.94	53.46	54.05	813535
2010-06-07	53.33	54.00	50.52	51.02	790904
2010-06-08	51.15	52.55	50.00	51.65	560248
2010-06-09	52.40	54.83	51.93	53.16	751970
2010-06-10	54.65	57.35	54.36	57.30	1217566
2010-06-11	56.80	58.81	56.55	57.80	1364922
2010-06-14	58.01	59.49	57.27	57.84	1019588
2010-06-15	58.82	60.97	58.50	60.23	1125361
2010-06-16	59.77	62.14	59.27	60.60	789786
2010-06-17	61.43	61.70	59.69	60.75	880140
2010-06-18	60.99	60.99	58.47	59.23	986218
2010-06-21	60.74	62.09	59.82	60.63	1036395
2010-06-22	60.93	62.00	57.05	57.52	1505361
2010-06-23	57.12	58.41	55.10	57.59	1218014
2010-06-24	57.50	57.60	56.26	56.85	798568
2010-06-25	56.89	59.00	56.02	58.15	4723708
2010-06-28	58.69	59.20	56.49	57.22	830917
2010-06-29	55.50	56.01	53.63	54.12	977602
2010-06-30	54.21	55.20	52.40	52.55	1580594
2010-07-01	52.40	52.96	49.55	52.60	1029102
2010-07-02	52.84	53.13	51.18	52.13	575669
2010-07-06	55.06	55.08	52.47	53.22	707485
2010-07-07	53.52	55.53	53.32	55.42	626553
2010-07-08	56.32	58.27	56.27	57.79	1356105
2010-07-09	58.28	59.40	57.38	59.12	701901
2010-07-12	59.37	59.64	58.05	58.85	930601
2010-07-13	60.00	61.00	59.57	60.56	792071
2010-07-14	60.45	61.03	59.83	61.00	749557
2010-07-15	61.39	62.46	60.40	62.28	676973
2010-07-16	60.11	60.85	57.59	58.10	1172067
2010-07-19	57.79	60.02	57.62	59.90	843328
2010-07-20	58.82	60.19	57.89	60.00	720499
2010-07-21	60.30	60.70	58.54	58.92	449321
2010-07-22	59.70	60.25	58.60	60.05	588323
2010-07-23	59.78	61.55	59.64	61.47	789055
2010-07-26	62.77	65.99	62.65	65.15	1418637
2010-07-27	65.46	65.84	63.75	64.00	948432
2010-07-28	63.74	64.00	62.00	62.41	508215
2010-07-29	62.62	63.66	60.49	60.60	705722
2010-07-30	59.48	61.26	58.35	60.50	1169514
2010-08-02	62.28	62.28	59.80	60.34	937680
2010-08-03	61.39	62.57	60.14	62.26	1033712
2010-08-04	62.98	63.49	61.58	62.68	884417
2010-08-05	59.00	64.60	58.25	63.97	2430487
2010-08-06	64.39	67.20	63.14	65.83	2231236
2010-08-09	67.76	68.48	67.25	67.84	1399840
2010-08-10	67.17	68.67	65.56	67.81	857235
2010-08-11	65.24	66.26	63.61	65.62	941296
2010-08-12	64.20	67.40	64.17	66.42	683641
2010-08-13	66.66	67.01	65.36	65.53	361646
2010-08-16	64.91	67.94	64.53	67.00	549974
2010-08-17	68.19	70.32	67.85	69.23	1713195
2010-08-18	69.83	70.25	68.65	69.89	679991
2010-08-19	69.01	69.42	67.64	67.70	782558
2010-08-20	67.80	69.81	67.11	69.66	668448
2010-08-23	70.33	70.95	67.75	68.09	688163
2010-08-24	66.00	67.64	65.61	65.92	674593
2010-08-25	65.00	65.63	62.20	63.59	1829147
2010-08-26	64.40	65.77	64.07	64.31	884740
2010-08-27	65.28	66.54	63.86	66.38	590206
2010-08-30	66.40	66.65	64.60	64.74	275182
2010-08-31	64.14	66.04	62.84	65.94	575740
2010-09-01	67.03	69.09	66.65	68.40	600151
2010-09-02	68.40	71.10	68.00	69.89	832999
2010-09-03	71.45	72.87	70.01	70.37	752699
2010-09-07	70.25	71.34	69.03	70.24	492247
2010-09-08	70.71	72.32	70.54	71.41	325416
2010-09-09	72.76	73.00	70.50	71.26	325459
2010-09-10	71.56	72.68	69.87	72.51	580009
2010-09-13	73.01	74.78	72.00	74.58	816497
2010-09-14	74.45	74.45	73.13	73.77	633787
2010-09-15	73.27	74.77	73.17	74.35	361542
2010-09-16	74.62	74.62	73.72	73.74	388233
2010-09-17	71.56	72.86	70.65	72.48	821811
2010-09-20	71.00	73.26	71.00	72.73	779893
2010-09-21	72.60	73.80	71.42	72.18	620224
2010-09-22	72.15	72.33	70.52	71.75	439705
2010-09-23	71.18	71.97	70.50	70.93	458020
2010-09-24	72.05	73.00	71.36	71.90	464194
2010-09-27	72.75	76.75	72.12	74.98	1420206
2010-09-28	76.81	76.81	72.59	74.90	1127791
2010-09-29	74.93	75.50	74.28	75.14	454935
2010-09-30	76.08	76.25	71.39	72.18	1087659
2010-10-01	73.03	73.53	71.25	71.35	792869
2010-10-04	71.35	71.52	65.65	66.79	2276007
2010-10-05	67.16	69.21	67.02	68.10	1269042
2010-10-06	68.89	68.89	63.65	64.32	1493479
2010-10-07	64.32	65.39	63.00	64.45	914649
2010-10-08	64.98	66.64	63.67	65.40	809183
2010-10-11	65.41	66.00	64.50	64.77	454234
2010-10-12	62.34	65.39	60.20	64.77	2490290
2010-10-13	65.07	65.21	64.05	64.91	813640
2010-10-14	64.41	65.01	63.54	64.56	783340
2010-10-15	65.32	66.15	64.11	65.26	848988
2010-10-18	65.21	65.48	62.43	62.94	885388
2010-10-19	61.76	62.16	60.25	60.65	1548612
2010-10-20	60.81	62.40	60.45	61.99	614598
2010-10-21	61.30	62.11	60.75	61.38	662032
2010-10-22	61.01	63.22	61.01	62.97	729340
2010-10-25	62.82	65.62	62.70	65.00	1125384
2010-10-26	64.99	64.99	63.37	64.17	521676
2010-10-27	64.08	66.99	63.91	66.55	1142356
2010-10-28	67.00	67.12	64.80	66.01	697656
2010-10-29	66.07	66.96	65.84	66.14	464082
2010-11-01	66.27	66.85	64.01	64.38	621274
2010-11-02	64.26	64.47	62.59	63.46	781699
2010-11-03	63.05	65.15	62.67	64.66	1082432
2010-11-04	62.76	64.75	60.91	61.68	2897392
2010-11-05	61.91	61.98	59.78	61.24	1960643
2010-11-08	60.53	65.37	60.50	65.12	1151176
2010-11-09	65.46	65.46	61.01	61.18	1528217
2010-11-10	61.13	62.21	58.50	58.66	2420402
2010-11-11	57.92	59.33	56.60	58.00	1485477
2010-11-12	57.56	60.27	57.53	58.33	831849
2010-11-15	58.58	60.45	58.30	59.85	1201745
2010-11-16	60.93	61.21	60.01	60.56	1524866
2010-11-17	60.67	62.00	60.46	61.17	806922
2010-11-18	62.43	62.87	62.00	62.12	647402
2010-11-19	62.23	63.64	61.83	63.02	667582
2010-11-22	63.08	64.97	63.02	64.87	674726
2010-11-23	64.42	64.44	63.08	63.96	580449
2010-11-24	64.48	64.91	64.23	64.79	461218
2010-11-26	64.08	66.00	64.00	65.99	297556
2010-11-29	65.82	66.63	64.84	65.69	793899
2010-11-30	65.00	65.00	63.34	63.62	578612
2010-12-01	64.79	66.82	64.44	66.68	834380
2010-12-02	67.00	70.32	67.00	68.65	1233544
2010-12-03	68.35	69.97	67.70	69.36	688444
2010-12-06	69.02	70.49	68.92	69.80	407163
2010-12-07	70.49	70.78	68.74	68.80	360147
2010-12-08	68.80	69.62	67.85	68.43	313206
2010-12-09	68.76	69.32	66.88	67.45	495666
2010-12-10	68.86	68.86	67.65	68.11	444436
2010-12-13	68.00	72.73	66.14	72.48	2825384
2010-12-14	73.05	73.88	70.61	70.84	1238065
2010-12-15	70.50	72.79	69.65	69.68	777327
2010-12-16	69.78	70.01	68.30	68.96	594475
2010-12-17	69.35	70.18	68.55	70.05	497629
2010-12-20	70.25	70.73	67.76	68.00	868680
2010-12-21	68.35	69.28	67.78	68.99	549827
2010-12-22	68.76	69.53	66.70	69.25	578566
2010-12-23	69.27	69.96	69.01	69.86	365327
2010-12-27	69.81	69.81	68.41	69.59	547584
2010-12-28	69.88	70.40	68.52	68.93	499785
2010-12-29	69.21	70.54	68.78	69.82	408673
2010-12-30	69.21	70.90	69.21	70.18	311283
2010-12-31	70.32	70.60	64.87	66.65	1555106
2011-01-03	69.43	70.55	68.75	70.11	973400
2011-01-04	70.44	71.33	68.98	70.64	732764
2011-01-05	70.53	72.29	69.61	72.11	480166
2011-01-06	71.93	75.88	71.86	74.54	1072298
2011-01-07	74.76	75.32	72.16	73.85	609175
2011-01-10	75.93	75.95	73.69	74.32	336858
2011-01-11	75.00	75.95	74.00	74.20	179827
2011-01-12	74.89	74.89	72.89	73.29	334466
2011-01-13	73.11	73.99	72.57	73.35	315914
2011-01-14	73.53	75.57	72.14	75.20	461724
2011-01-18	75.25	79.37	75.20	75.22	1430731
2011-01-19	75.51	75.53	72.57	73.15	916924
2011-01-20	72.58	72.58	69.16	70.94	940060
2011-01-21	71.41	72.20	70.35	70.97	480241
2011-01-24	70.89	71.66	70.04	71.34	333743
2011-01-25	71.13	71.27	68.74	69.47	459504
2011-01-26	69.49	70.30	68.51	69.92	575615
2011-01-27	70.50	70.89	69.96	70.13	441230
2011-01-28	69.52	70.79	67.09	67.14	851517
2011-01-31	68.70	68.70	67.05	67.78	560135
2011-02-01	68.62	69.98	68.00	68.76	427825
2011-02-02	68.59	70.54	68.12	69.68	359646
2011-02-03	69.54	69.88	68.18	68.64	204707
2011-02-04	68.85	69.65	67.60	69.52	238387
2011-02-07	69.45	70.25	69.09	69.96	312557
2011-02-08	69.81	69.81	68.55	69.10	267714
2011-02-09	68.60	69.76	68.46	68.78	236689
2011-02-10	68.17	70.60	67.63	70.42	367060
2011-02-11	70.25	72.80	70.25	72.11	409559
2011-02-14	72.36	73.77	71.85	72.73	265534
2011-02-15	72.35	72.93	71.03	72.08	257758
2011-02-16	72.29	73.01	71.87	72.85	189312
2011-02-17	72.50	75.14	72.10	73.98	333051
2011-02-18	74.15	74.49	72.39	72.80	391895
2011-02-22	71.84	71.85	68.56	68.85	637457
2011-02-23	68.80	68.85	65.45	67.05	1167519
2011-02-24	68.48	68.48	65.90	67.10	1193130
2011-02-25	67.98	69.00	66.08	66.25	770715
2011-02-28	66.16	67.34	64.50	65.78	1036443
2011-03-01	67.00	67.47	64.53	65.47	1139930
2011-03-02	65.01	66.88	64.57	65.37	988986
2011-03-03	65.90	66.70	65.41	66.39	728645
2011-03-04	66.20	67.31	65.46	67.01	600118
2011-03-07	67.00	69.12	66.74	68.55	970153
2011-03-08	67.04	70.28	67.04	69.51	557893
2011-03-09	69.50	70.44	68.71	69.53	582909
2011-03-10	68.93	69.31	67.26	68.28	483726
2011-03-11	67.60	68.32	67.12	67.76	354583
2011-03-14	67.40	68.04	66.84	67.57	341699
2011-03-15	65.66	67.99	65.07	67.39	409852
2011-03-16	67.21	67.91	64.98	65.99	521438
2011-03-17	66.75	66.88	65.78	66.30	302542
2011-03-18	67.44	67.44	64.90	64.97	501395
2011-03-21	65.49	66.80	64.25	66.42	397273
2011-03-22	66.39	67.97	65.68	67.27	443529
2011-03-23	67.20	68.32	66.58	68.01	198050
2011-03-24	68.52	73.38	67.93	72.98	1025485
2011-03-25	73.00	74.23	72.80	73.80	594473
2011-03-28	74.00	76.47	73.53	76.02	812850
2011-03-29	76.00	79.98	75.16	78.64	1834962
2011-03-30	79.00	80.99	77.97	80.65	980381
2011-03-31	80.91	82.03	79.41	81.63	797940
2011-04-01	81.79	84.30	80.73	82.95	892563
2011-04-04	83.92	87.38	83.64	85.34	1484905
2011-04-05	84.37	86.08	83.40	85.60	1021982
2011-04-06	86.80	86.94	81.30	83.73	841983
2011-04-07	84.23	85.24	83.08	84.57	464052
2011-04-08	85.29	86.80	84.71	85.39	455026
2011-04-11	85.53	86.45	84.53	85.50	364916
2011-04-12	84.98	85.50	82.31	82.72	536356
2011-04-13	83.18	86.64	83.15	85.34	1125470
2011-04-14	84.53	86.55	84.10	85.23	640394
2011-04-15	85.48	86.26	84.51	86.16	524271
2011-04-18	85.39	89.00	84.51	87.40	798396
2011-04-19	87.51	90.72	87.51	90.55	1263600
2011-04-20	91.94	92.49	88.57	89.22	875517
2011-04-21	89.45	90.33	87.56	89.94	519156
2011-04-25	90.02	90.74	88.54	89.93	541170
2011-04-26	90.49	91.19	88.95	89.81	332730
2011-04-27	89.32	91.48	87.81	90.80	501607
2011-04-28	90.97	92.73	90.07	91.24	639098
2011-04-29	91.54	92.11	91.03	91.40	324486
2011-05-02	92.48	92.53	89.86	92.20	498721
2011-05-03	92.04	92.04	86.11	86.76	751503
2011-05-04	86.62	87.98	84.50	85.77	1234630
2011-05-05	83.61	90.93	82.09	88.90	1555564
2011-05-06	90.72	90.72	87.46	88.71	625779
2011-05-09	89.15	89.43	87.96	88.73	459844
2011-05-10	89.34	89.79	88.14	88.50	589009
2011-05-11	88.80	88.80	86.55	87.61	406594
2011-05-12	87.08	88.13	85.72	86.88	412032
2011-05-13	87.13	87.75	85.36	85.59	376529
2011-05-16	85.23	86.55	83.78	84.74	448049
2011-05-17	84.12	87.06	83.74	86.42	399356
2011-05-18	86.49	88.51	86.42	88.00	971066
2011-05-19	88.38	89.92	88.04	88.97	925815
2011-05-20	88.66	89.68	88.01	88.19	360064
2011-05-23	86.97	87.69	85.59	86.20	377717
2011-05-24	86.88	87.66	85.41	85.91	377194
2011-05-25	85.34	87.19	84.52	87.01	365227
2011-05-26	87.00	87.54	86.25	87.08	357290
2011-05-27	87.00	88.47	86.65	88.03	600279
2011-05-31	89.15	90.00	85.99	88.12	809710
2011-06-01	88.46	92.25	87.83	88.00	1282443
2011-06-02	87.63	89.81	87.23	89.70	624619
2011-06-03	88.48	92.25	87.72	89.68	872526
2011-06-06	89.66	90.26	81.67	82.16	1633859
2011-06-07	81.12	82.60	79.03	81.77	1148595
2011-06-08	81.14	81.68	77.51	78.33	835470
2011-06-09	78.33	80.49	77.39	79.92	646961
2011-06-10	78.94	79.87	77.31	78.86	644038
2011-06-13	78.91	79.31	75.25	77.31	758212
2011-06-14	78.11	80.58	78.11	80.27	439539
2011-06-15	79.00	79.18	75.76	76.20	656677
2011-06-16	76.58	77.39	74.40	75.91	444372
2011-06-17	77.05	77.05	75.49	76.02	599339
2011-06-20	74.45	75.22	73.35	74.33	1066623
2011-06-21	75.10	79.69	74.84	79.27	1188748
2011-06-22	78.99	79.17	76.81	76.89	475915
2011-06-23	75.73	78.41	75.00	78.41	310151
2011-06-24	78.44	79.54	77.00	77.31	268936
2011-06-27	77.65	79.48	77.14	78.57	225736
2011-06-28	78.01	78.25	75.59	75.96	1360418
2011-06-29	76.61	76.89	74.84	75.11	834345
2011-06-30	76.82	79.58	76.49	79.34	1052996
2011-07-01	78.35	81.86	77.83	81.55	653997
2011-07-05	81.51	82.49	80.55	82.22	438565
2011-07-06	82.00	83.10	81.57	82.86	440867
2011-07-07	83.81	85.70	83.31	85.06	538145
2011-07-08	83.93	83.97	81.15	83.04	469325
2011-07-11	81.49	82.59	79.75	80.48	422686
2011-07-12	80.02	80.29	78.20	78.52	537580
2011-07-13	79.45	80.76	78.98	79.31	518405
2011-07-14	80.05	80.20	77.31	77.64	252948
2011-07-15	78.91	79.68	78.21	78.98	346599
2011-07-18	78.50	78.72	75.52	76.00	395857
2011-07-19	76.84	79.06	76.81	78.46	388612
2011-07-20	79.12	79.30	75.90	76.73	228551
2011-07-21	77.31	81.41	76.71	80.35	706873
2011-07-22	80.37	82.33	80.37	82.04	370277
2011-07-25	81.11	82.78	80.14	80.35	209510
2011-07-26	80.84	82.00	80.21	80.87	244243
2011-07-27	80.34	81.43	77.83	78.43	426296
2011-07-28	78.38	80.33	77.02	79.46	318976
2011-07-29	78.33	80.48	76.40	79.42	380063
2011-08-01	81.01	81.19	77.91	78.85	289653
2011-08-02	77.73	79.18	74.01	74.32	538939
2011-08-03	74.85	75.46	71.10	72.29	1122595
2011-08-04	69.35	69.52	62.41	64.06	2256038
2011-08-05	64.99	65.00	58.52	62.24	1494168
2011-08-08	58.31	61.29	58.00	58.31	1127338
2011-08-09	58.60	63.46	58.00	63.18	1297247
2011-08-10	62.33	64.97	60.28	62.53	764108
2011-08-11	62.86	67.25	62.56	66.19	573638
2011-08-12	67.63	69.45	67.63	68.50	885435
2011-08-15	69.12	69.91	68.00	69.14	440906
2011-08-16	67.99	68.76	66.59	67.85	548341
2011-08-17	67.89	69.72	67.84	68.64	564244
2011-08-18	65.89	65.89	61.32	62.21	1016593
2011-08-19	60.45	63.35	59.88	60.20	449511
2011-08-22	61.43	62.09	59.71	60.15	336966
2011-08-23	60.23	63.59	59.00	63.59	347462
2011-08-24	63.36	65.16	62.78	64.24	534705
2011-08-25	64.38	64.98	62.55	62.75	215114
2011-08-26	62.14	65.46	61.76	64.91	215653
2011-08-29	65.79	68.05	65.60	67.53	207274
2011-08-30	67.02	69.51	66.76	68.77	220673
2011-08-31	69.16	69.93	66.48	67.38	410943
2011-09-01	67.40	69.12	66.75	68.23	283302
2011-09-02	66.60	68.69	66.09	67.80	397396
2011-09-06	65.07	66.00	63.48	65.79	357358
2011-09-07	66.62	69.28	66.62	69.14	355185
2011-09-08	68.26	70.16	68.26	69.43	410368
2011-09-09	68.51	68.51	65.00	65.76	494177
2011-09-12	63.57	66.19	63.00	65.97	621441
2011-09-13	66.08	67.74	66.08	67.40	155600
2011-09-14	67.57	69.54	67.40	68.71	285177
2011-09-15	69.65	69.65	67.52	69.03	439603
2011-09-16	68.50	68.95	67.97	68.38	397100
2011-09-19	67.64	69.22	66.36	68.55	343182
2011-09-20	69.39	70.88	67.70	68.27	632910
2011-09-21	68.26	68.54	63.82	64.10	375786
2011-09-22	61.12	62.23	58.01	60.68	1079564
2011-09-23	60.48	61.68	58.50	58.98	573028
2011-09-26	59.07	59.72	54.01	56.70	1755770
2011-09-27	58.63	59.99	57.50	58.71	850505
2011-09-28	58.44	58.95	56.08	56.25	443741
2011-09-29	57.02	57.99	54.20	56.83	607634
2011-09-30	55.33	56.30	52.05	53.75	773906
2011-10-03	52.96	52.96	48.30	49.53	933420
2011-10-04	49.14	53.19	48.96	53.13	969497
2011-10-05	53.02	55.65	51.40	55.23	680181
2011-10-06	55.75	57.24	55.75	56.77	335268
2011-10-07	57.17	58.22	55.78	57.16	628398
2011-10-10	58.06	60.11	57.91	59.28	405551
2011-10-11	58.90	60.81	58.13	59.99	429843
2011-10-12	60.86	60.86	58.91	58.99	476540
2011-10-13	58.71	60.31	58.04	60.12	324818
2011-10-14	62.01	62.63	61.16	61.84	333315
2011-10-17	61.34	61.80	60.22	61.08	302491
2011-10-18	61.26	61.43	59.26	61.14	516866
2011-10-19	61.24	63.34	60.51	61.16	510618
2011-10-20	60.99	61.40	58.04	61.25	659811
2011-10-21	62.10	67.86	62.10	64.61	1011592
2011-10-24	64.71	68.12	64.71	67.42	375506
2011-10-25	66.66	67.10	64.59	64.68	341481
2011-10-26	66.19	67.22	64.00	65.79	467712
2011-10-27	68.31	69.21	67.01	69.01	788349
2011-10-28	69.20	69.59	68.10	68.75	414103
2011-10-31	66.82	66.82	64.35	65.20	685449
2011-11-01	62.73	63.00	61.26	62.56	655482
2011-11-02	64.30	65.90	62.11	63.42	1067992
2011-11-03	76.61	85.58	76.61	83.04	5101540
2011-11-04	82.00	87.13	81.87	86.11	965966
2011-11-07	87.88	88.71	86.15	87.68	834577
2011-11-08	88.49	89.99	86.78	87.55	557469
2011-11-09	84.79	87.25	84.58	85.28	452446
2011-11-10	86.00	86.63	83.43	85.42	349454
2011-11-11	86.00	86.58	85.13	85.49	380158
2011-11-14	85.04	87.47	85.04	86.31	697119
2011-11-15	86.40	86.40	83.91	85.19	529718
2011-11-16	85.00	86.85	84.19	85.39	584746
2011-11-17	85.44	87.08	84.35	86.60	701675
2011-11-18	86.64	86.96	82.76	83.15	393407
2011-11-21	81.56	82.16	80.00	81.78	1040722
2011-11-22	81.87	83.21	80.82	82.04	605276
2011-11-23	83.30	83.30	80.05	80.56	728100
2011-11-25	80.56	81.92	80.00	80.46	247417
2011-11-28	81.98	85.52	81.98	84.81	573410
2011-11-29	84.03	86.13	83.48	84.81	318158
2011-11-30	88.75	88.75	87.05	87.69	484264
2011-12-01	86.95	88.81	85.52	86.06	377035
2011-12-02	88.25	88.27	85.11	85.34	303350
2011-12-05	87.29	92.75	85.54	91.04	1553755
2011-12-06	91.49	95.48	90.62	94.62	2581114
2011-12-07	94.48	94.97	91.89	93.69	893236
2011-12-08	92.64	93.33	88.91	89.31	746536
2011-12-09	89.64	93.48	89.62	92.65	332394
2011-12-12	91.17	91.95	89.27	90.65	594905
2011-12-13	91.94	92.85	88.42	89.16	712347
2011-12-14	88.21	88.57	86.00	87.09	577084
2011-12-15	87.55	88.66	83.34	84.25	839161
2011-12-16	84.53	85.75	82.49	84.10	479708
2011-12-19	85.07	85.47	83.00	83.22	250290
2011-12-20	84.09	86.41	84.09	85.99	277491
2011-12-21	86.35	86.35	80.29	81.77	582884
2011-12-22	81.76	83.87	81.33	83.58	521882
2011-12-23	83.51	84.00	81.11	82.40	328874
2011-12-27	82.35	83.23	81.55	81.67	190995
2011-12-28	81.68	81.99	79.84	80.40	280218
2011-12-29	80.32	80.98	79.93	80.25	538593
2011-12-30	80.55	81.48	79.06	79.54	394595
2012-01-03	81.95	82.77	80.37	81.80	546225
2012-01-04	80.28	81.20	77.48	80.47	723654
2012-01-05	80.01	82.47	79.38	81.81	468652
2012-01-06	81.50	82.13	80.08	80.60	329836
2012-01-09	80.56	81.53	79.85	80.25	282837
2012-01-10	81.13	85.25	81.13	83.70	581537
2012-01-11	83.48	85.79	83.39	83.76	345723
2012-01-12	84.46	86.89	82.49	86.51	584109
2012-01-13	86.20	86.88	83.49	86.72	382809
2012-01-17	87.13	88.00	86.34	86.85	341965
2012-01-18	86.85	87.77	86.23	86.95	579995
2012-01-19	87.35	89.18	86.50	87.88	932751
2012-01-20	87.14	88.88	86.47	87.40	340260
2012-01-23	87.85	88.41	86.87	87.45	228314
2012-01-24	87.31	90.59	87.06	88.54	329739
2012-01-25	89.46	89.80	87.57	88.45	237480
2012-01-26	89.14	91.45	87.66	88.03	274322
2012-01-27	87.46	90.04	87.11	89.90	201676
2012-01-30	89.73	89.73	87.60	87.93	192626
2012-01-31	88.93	89.34	86.49	87.40	321709
2012-02-01	88.00	90.67	86.11	90.64	658897
2012-02-02	92.19	94.88	91.05	93.45	669664
2012-02-03	94.85	96.89	93.09	96.70	791675
2012-02-06	96.05	98.75	94.84	95.69	853430
2012-02-07	95.03	95.90	93.13	93.88	357887
2012-02-08	94.06	94.85	91.35	93.95	426794
2012-02-09	94.16	95.98	93.22	94.23	289916
2012-02-10	93.62	94.22	92.17	92.78	357157
2012-02-13	94.14	96.49	92.83	95.48	405644
2012-02-14	95.12	96.29	94.01	95.23	336758
2012-02-15	96.80	100.43	95.10	99.24	1103480
2012-02-16	99.58	101.84	93.59	96.88	1104305
2012-02-17	97.66	98.48	94.92	96.16	463131
2012-02-21	96.82	99.98	96.33	97.05	779374
2012-02-22	97.03	98.00	94.86	97.72	447453
2012-02-23	94.80	97.50	93.19	97.00	1185752
2012-02-24	94.66	101.88	94.50	98.72	1360339
2012-02-27	98.13	104.50	98.13	102.75	864681
2012-02-28	103.34	103.34	99.80	101.10	550102
2012-02-29	101.99	102.00	97.10	97.31	621593
2012-03-01	98.03	98.96	96.58	97.67	973059
2012-03-02	98.32	102.14	98.12	99.90	514871
2012-03-05	100.17	100.17	97.08	97.53	298479
2012-03-06	95.96	95.96	91.38	93.05	778206
2012-03-07	94.65	95.83	93.31	94.65	335140
2012-03-08	95.56	96.32	94.02	95.23	426818
2012-03-09	94.78	97.08	94.74	96.01	339429
2012-03-12	95.69	98.45	94.51	95.56	387928
2012-03-13	95.88	96.64	94.47	96.16	365357
2012-03-14	96.14	96.84	95.17	96.06	404222
2012-03-15	96.54	98.50	96.04	97.62	152575
2012-03-16	97.82	98.48	97.27	97.72	210418
2012-03-19	97.80	97.98	96.27	97.64	256241
2012-03-20	96.27	97.60	94.70	97.29	262020
2012-03-21	97.60	99.08	96.34	98.31	238359
2012-03-22	97.58	97.98	95.94	96.48	387604
2012-03-23	96.99	97.64	95.92	97.26	251649
2012-03-26	98.01	101.85	98.01	101.76	548871
2012-03-27	102.24	102.98	101.55	101.82	287566
2012-03-28	101.75	102.27	100.24	101.77	516591
2012-03-29	101.23	101.99	98.88	98.96	279965
2012-03-30	99.48	99.99	97.30	97.79	203800
2012-04-02	97.39	98.55	96.24	97.47	306811
2012-04-03	97.50	101.72	97.08	100.13	627600
2012-04-04	99.43	99.43	95.00	96.78	498169
2012-04-05	96.03	97.83	95.03	96.96	443116
2012-04-09	95.45	97.46	95.12	96.53	186693
2012-04-10	96.60	98.65	92.17	93.28	401654
2012-04-11	94.43	96.33	93.75	95.29	290286
2012-04-12	94.51	97.78	93.98	97.60	236733
2012-04-13	97.39	98.11	95.80	96.60	248133
2012-04-16	97.06	97.07	91.86	91.97	437474
2012-04-17	91.68	94.48	91.58	92.54	723110
2012-04-18	91.73	92.27	90.17	90.56	897946
2012-04-19	91.45	94.56	90.47	91.44	457091
2012-04-20	91.83	92.67	90.36	90.48	294172
2012-04-23	89.07	89.34	86.86	88.62	575699
2012-04-24	88.83	89.09	87.32	88.07	325193
2012-04-25	88.98	91.80	88.37	91.57	332800
2012-04-26	91.00	92.89	90.69	92.47	268896
2012-04-27	93.20	95.25	92.64	94.85	461505
2012-04-30	95.01	99.50	92.71	96.74	817423
2012-05-01	97.65	101.35	96.51	99.34	700274
2012-05-02	98.51	99.09	97.00	97.61	637038
2012-05-03	98.40	98.76	93.93	94.02	560190
2012-05-04	93.71	93.97	91.76	92.86	679595
2012-05-07	87.96	90.34	86.00	89.63	968401
2012-05-08	88.40	89.13	86.39	87.99	1503274
2012-05-09	79.00	81.98	75.81	77.08	4731561
2012-05-10	78.01	78.90	76.10	77.30	916642
2012-05-11	76.38	78.21	75.65	76.31	586175
2012-05-14	75.14	76.80	74.04	74.15	805080
2012-05-15	74.24	76.15	74.09	74.37	535000
2012-05-16	74.50	77.19	74.46	76.04	928053
2012-05-17	76.19	76.48	72.55	72.63	854224
2012-05-18	72.87	75.02	72.01	72.67	710736
2012-05-21	73.25	76.18	72.12	75.80	597633
2012-05-22	74.89	77.19	74.81	76.36	838615
2012-05-23	75.93	76.80	73.80	76.63	782206
2012-05-24	77.36	77.36	73.76	74.73	504840
2012-05-25	74.23	75.27	73.26	74.73	408527
2012-05-29	76.90	76.90	73.44	74.13	778748
2012-05-30	72.96	73.96	71.65	73.80	584744
2012-05-31	73.05	73.13	68.95	70.24	1564724
2012-06-01	68.05	69.20	65.81	68.17	1360553
2012-06-04	66.73	68.77	66.25	67.21	670977
2012-06-05	67.08	72.07	66.40	71.82	748496
2012-06-06	72.14	74.10	72.12	73.12	365465
2012-06-07	74.63	75.56	71.69	71.90	395569
2012-06-08	71.50	72.37	70.24	71.52	451932
2012-06-11	71.81	72.45	69.66	69.83	316308
2012-06-12	70.29	71.23	67.10	68.37	677590
2012-06-13	67.63	69.99	65.80	66.73	723093
2012-06-14	67.00	67.96	65.57	67.59	549527
2012-06-15	67.65	68.96	67.41	68.47	246605
2012-06-18	68.59	69.74	67.32	69.47	370530
2012-06-19	69.83	71.19	69.50	70.12	367325
2012-06-20	70.46	71.85	69.76	70.67	337362
2012-06-21	70.91	71.42	68.78	69.49	481803
2012-06-22	69.93	70.99	69.19	70.59	253669
2012-06-25	69.09	70.40	68.63	69.82	388861
2012-06-26	70.07	74.46	70.02	73.70	811998
2012-06-27	73.49	74.46	73.10	73.26	414318
2012-06-28	73.05	73.57	70.82	71.36	463601
2012-06-29	73.99	76.17	73.01	75.80	351481
2012-07-02	77.11	79.55	76.31	79.26	720753
2012-07-03	79.64	80.66	79.04	80.63	221877
2012-07-05	80.63	80.75	78.57	79.83	498140
2012-07-06	78.99	79.47	77.01	77.66	449582
2012-07-09	77.18	77.18	73.31	74.83	689870
2012-07-10	75.76	76.06	72.37	72.56	419190
2012-07-11	72.66	73.79	71.10	72.48	449504
2012-07-12	72.12	72.98	70.06	72.32	368074
2012-07-13	72.47	74.49	72.35	74.26	233749
2012-07-16	74.93	74.93	71.31	71.74	343199
2012-07-17	71.63	72.10	68.15	70.11	719924
2012-07-18	70.11	72.99	70.05	71.89	591660
2012-07-19	72.89	74.39	72.28	73.48	301578
2012-07-20	72.85	73.81	71.25	73.65	361938
2012-07-23	71.59	72.42	70.01	71.26	301283
2012-07-24	71.73	71.76	69.87	70.03	456595
2012-07-25	70.22	70.61	69.49	69.94	485509
2012-07-26	71.50	73.70	71.21	73.25	483304
2012-07-27	73.68	77.17	73.41	75.71	568433
2012-07-30	70.07	72.00	67.78	70.00	2103085
2012-07-31	69.79	70.42	66.63	66.81	905243
2012-08-01	66.98	67.65	64.18	65.52	1111285
2012-08-02	65.48	67.34	64.50	66.52	891487
2012-08-03	78.82	84.89	77.11	82.68	3047462
2012-08-06	82.85	87.53	82.77	86.02	1278378
2012-08-07	86.88	90.91	86.55	88.87	1058415
2012-08-08	88.76	89.00	85.26	85.85	961072
2012-08-09	86.15	87.21	85.10	85.76	666770
2012-08-10	85.63	87.00	84.82	85.80	923471
2012-08-13	85.53	86.75	85.06	85.82	298177
2012-08-14	86.61	86.68	84.64	85.08	417482
2012-08-15	84.85	85.78	84.26	84.82	499324
2012-08-16	84.83	87.88	84.30	86.85	681457
2012-08-17	87.53	87.98	84.98	85.21	589722
2012-08-20	84.88	85.91	83.72	84.66	731447
2012-08-21	85.93	86.23	83.16	83.43	380697
2012-08-22	83.64	83.64	82.38	82.51	500253
2012-08-23	82.42	82.99	80.49	80.50	479699
2012-08-24	80.65	81.66	79.95	80.50	581311
2012-08-27	81.09	81.60	78.97	79.35	610974
2012-08-28	79.15	80.14	78.84	79.35	492857
2012-08-29	79.59	79.89	78.53	79.03	405406
2012-08-30	78.92	79.79	78.37	79.11	290363
2012-08-31	79.75	80.75	78.53	79.58	576412
2012-09-04	79.63	81.08	79.00	80.66	382769
2012-09-05	80.25	81.60	79.76	79.87	332293
2012-09-06	81.42	83.00	80.45	82.14	403200
2012-09-07	82.14	83.44	81.38	82.87	291670
2012-09-10	82.72	83.80	82.19	83.08	486322
2012-09-11	82.72	83.00	81.88	82.52	315775
2012-09-12	83.07	83.28	81.95	82.54	250369
2012-09-13	82.99	84.83	81.80	84.50	448251
2012-09-14	84.43	89.78	84.40	88.57	1024305
2012-09-17	89.98	89.98	87.36	88.53	401825
2012-09-18	87.68	88.90	87.68	88.26	375141
2012-09-19	87.98	89.42	87.65	88.68	388562
2012-09-20	87.87	87.87	85.07	86.02	458116
2012-09-21	84.45	86.19	82.54	83.13	1047344
2012-09-24	82.10	83.49	81.64	82.20	560081
2012-09-25	82.94	83.17	80.88	81.08	511991
2012-09-26	81.27	81.63	79.54	80.27	492519
2012-09-27	80.87	82.16	79.62	81.93	425772
2012-09-28	81.97	83.34	81.93	82.55	627397
2012-10-01	84.30	85.56	82.50	84.95	909484
2012-10-02	85.20	86.39	84.96	85.37	570768
2012-10-03	86.15	86.37	85.02	86.26	513629
2012-10-04	86.95	88.09	86.43	87.95	512027
2012-10-05	88.00	89.08	87.71	87.93	718209
2012-10-08	87.19	88.08	86.05	86.80	821521
2012-10-09	86.26	88.09	85.61	85.77	576433
2012-10-10	85.73	86.75	84.92	86.28	475783
2012-10-11	87.19	87.24	84.47	85.97	288154
2012-10-12	85.83	86.03	84.33	84.82	168656
2012-10-15	86.00	87.28	84.92	87.15	254114
2012-10-16	87.23	90.53	87.21	90.28	620167
2012-10-17	90.47	92.67	89.75	91.71	717677
2012-10-18	90.54	90.71	86.70	88.43	997442
2012-10-19	87.27	88.23	84.76	85.23	451994
2012-10-22	86.34	86.73	84.75	85.61	300453
2012-10-23	85.26	86.02	84.27	85.50	264177
2012-10-24	86.81	86.96	84.52	85.00	251550
2012-10-25	85.80	86.46	83.80	84.32	199136
2012-10-26	84.62	85.51	83.48	83.60	513718
2012-10-31	85.00	85.00	83.07	83.97	600935
2012-11-01	84.24	87.66	83.32	86.35	717260
2012-11-02	81.52	82.00	77.25	78.92	2392818
2012-11-05	78.35	78.50	77.09	78.25	303401
2012-11-06	78.56	79.94	78.19	79.77	391629
2012-11-07	79.99	79.99	76.95	77.14	695939
2012-11-08	76.94	78.18	75.11	75.48	691135
2012-11-09	75.55	77.59	75.45	76.32	488522
2012-11-12	76.90	77.65	75.04	75.06	409962
2012-11-13	74.56	74.66	72.54	73.91	924968
2012-11-14	73.90	74.19	72.18	72.64	605318
2012-11-15	72.30	74.66	71.26	74.45	681119
2012-11-16	74.22	75.66	73.49	75.43	860976
2012-11-19	76.09	76.43	74.81	74.96	450954
2012-11-20	75.95	75.95	74.87	75.21	359593
2012-11-21	75.92	76.25	74.94	75.40	285459
2012-11-23	76.20	76.38	73.85	74.10	352515
2012-11-26	74.00	74.79	73.40	74.25	593961
2012-11-27	74.52	74.79	72.25	73.59	618662
2012-11-28	72.93	73.40	69.73	70.98	1975865
2012-11-29	72.00	72.79	71.06	71.36	1272686
2012-11-30	71.37	72.06	70.86	71.95	684772
2012-12-03	71.61	72.75	71.38	72.30	529830
2012-12-04	72.20	73.13	71.58	73.10	731401
2012-12-05	72.91	75.56	72.91	75.45	1024543
2012-12-06	75.01	75.61	72.59	73.09	1615042
2012-12-07	73.34	74.99	73.05	74.88	582987
2012-12-10	74.07	76.24	74.07	75.99	596005
2012-12-11	76.85	80.35	76.21	79.46	1350536
2012-12-12	81.10	81.83	79.28	79.51	904529
2012-12-13	79.93	79.93	78.02	78.46	447175
2012-12-14	78.51	78.77	77.34	78.29	376012
2012-12-17	78.49	78.60	77.50	78.57	443393
2012-12-18	78.83	80.10	78.41	78.91	564098
2012-12-19	79.07	79.66	78.58	79.13	359254
2012-12-20	79.02	79.54	78.00	79.16	281633
2012-12-21	77.57	78.72	77.11	78.50	234327
2012-12-24	78.74	79.83	77.96	78.78	223956
2012-12-26	78.56	79.13	77.95	78.42	273098
2012-12-27	78.16	78.51	77.35	78.39	383625
2012-12-28	77.44	77.92	77.06	77.40	342306
2012-12-31	76.73	79.11	76.46	78.55	379609
2013-01-02	80.49	82.40	79.81	82.28	648975
2013-01-03	82.14	83.67	81.62	82.74	586752
2013-01-04	82.79	83.54	81.58	82.79	540488
2013-01-07	82.43	82.97	81.47	82.62	326145
2013-01-08	82.62	84.12	81.88	83.43	410476
2013-01-09	83.13	87.19	82.98	86.50	1061581
2013-01-10	86.83	86.83	85.52	86.29	436352
2013-01-11	85.70	87.10	85.22	86.56	595161
2013-01-14	87.27	87.76	85.72	86.96	423877
2013-01-15	86.17	87.44	86.13	87.23	589318
2013-01-16	86.78	87.68	86.57	86.80	395933
2013-01-17	87.83	89.37	86.55	87.71	361528
2013-01-18	87.50	88.67	87.02	88.25	326819
2013-01-22	88.45	88.45	86.76	87.55	434060
2013-01-23	87.55	88.23	86.62	87.55	446259
2013-01-24	87.53	90.54	86.89	87.72	474827
2013-01-25	88.27	89.80	88.00	89.24	484003
2013-01-28	89.34	89.60	87.11	87.67	611610
2013-01-29	87.97	87.97	86.48	87.10	336485
2013-01-30	87.25	87.44	85.53	85.62	656566
2013-01-31	86.29	89.27	86.00	88.40	643274
2013-02-01	87.76	88.86	86.84	87.40	623735
2013-02-04	87.01	87.94	85.39	86.13	469426
2013-02-05	86.20	87.37	84.26	87.03	398995
2013-02-06	87.00	88.43	86.59	87.64	462915
2013-02-07	86.74	87.41	85.47	85.84	506247
2013-02-08	86.48	87.25	81.72	83.73	1917873
2013-02-11	83.00	84.28	82.66	83.95	1032961
2013-02-12	83.78	84.46	82.55	82.98	626282
2013-02-13	82.97	83.97	82.64	82.99	594424
2013-02-14	80.91	83.81	80.91	83.62	568473
2013-02-15	82.89	83.78	82.75	83.32	1088106
2013-02-19	84.07	84.97	82.99	84.90	451686
2013-02-20	84.74	85.80	83.80	84.02	860956
2013-02-21	83.59	84.46	82.97	84.22	661065
2013-02-22	84.30	86.12	83.90	85.12	450029
2013-02-25	85.17	87.07	84.54	84.56	1067385
2013-02-26	85.02	86.49	81.77	84.03	1344659
2013-02-27	83.83	85.49	83.80	84.44	547453
2013-02-28	84.61	85.91	84.25	85.61	584989
2013-03-01	85.00	86.95	84.77	85.59	766985
2013-03-04	86.00	87.06	85.27	86.93	486769
2013-03-05	87.56	88.19	86.59	87.59	686231
2013-03-06	88.10	91.91	86.71	90.87	766984
2013-03-07	91.54	92.21	90.58	90.81	450540
2013-03-08	91.21	93.08	90.59	92.66	513957
2013-03-11	92.29	96.08	92.10	95.36	652262
2013-03-12	95.08	95.36	93.58	94.66	332466
2013-03-13	94.06	95.02	93.78	94.91	316039
2013-03-14	95.24	95.90	94.60	94.95	213259
2013-03-15	95.23	95.59	94.31	95.03	424354
2013-03-18	93.99	95.08	92.88	94.44	289652
2013-03-19	96.18	96.18	94.01	94.75	406175
2013-03-20	95.14	95.84	94.38	94.80	383237
2013-03-21	94.55	94.88	93.17	94.31	225901
2013-03-22	94.36	94.60	93.15	93.84	228217
2013-03-25	94.00	94.57	92.85	93.97	383439
2013-03-26	94.25	95.35	93.88	95.29	248634
2013-03-27	94.91	96.00	94.91	95.76	263854
2013-03-28	95.62	96.73	95.17	96.56	305762
2013-04-01	96.39	98.83	96.34	97.86	434423
2013-04-02	97.96	98.94	96.85	97.79	256493
2013-04-03	97.63	98.64	96.05	96.19	424508
2013-04-04	96.01	96.01	94.12	95.24	382140
2013-04-05	94.96	94.96	93.63	93.80	327934
2013-04-08	93.79	94.37	93.43	93.86	399959
2013-04-09	93.90	94.16	93.08	93.80	403635
2013-04-10	93.90	96.54	93.82	96.46	550572
2013-04-11	96.37	97.81	95.73	97.69	379219
2013-04-12	96.81	97.84	95.28	96.13	182436
2013-04-15	96.12	96.12	92.30	92.81	413423
2013-04-16	94.27	95.17	93.08	95.02	443452
2013-04-17	93.51	95.12	92.52	92.65	279092
2013-04-18	93.03	93.33	90.29	90.46	365398
2013-04-19	91.01	92.53	90.04	91.90	483554
2013-04-22	91.63	94.19	90.64	93.64	581229
2013-04-23	93.87	95.20	93.30	93.96	405614
2013-04-24	94.00	96.74	93.49	96.56	619497
2013-04-25	96.53	97.04	95.87	96.66	392421
2013-04-26	96.07	97.52	95.79	97.36	284668
2013-04-29	97.77	99.75	97.34	98.96	447701
2013-04-30	99.05	100.59	98.96	100.59	615270
2013-05-01	100.01	100.30	97.38	97.96	808151
2013-05-02	98.08	100.91	98.08	100.73	456425
2013-05-03	100.32	104.79	98.63	104.02	1156680
2013-05-06	104.15	106.99	103.21	103.95	1250105
2013-05-07	113.99	124.40	111.35	122.54	3344440
2013-05-08	121.69	122.15	116.18	117.59	2048300
2013-05-09	117.85	123.08	116.69	118.35	879459
2013-05-10	118.84	121.63	118.04	121.12	659364
2013-05-13	121.05	121.40	118.59	119.29	497926
2013-05-14	120.10	123.82	119.90	119.99	758586
2013-05-15	119.96	120.98	117.84	119.29	531708
2013-05-16	118.75	123.43	118.75	120.00	510186
2013-05-17	120.45	126.22	119.94	125.22	833702
2013-05-20	124.44	128.46	124.08	124.30	773528
2013-05-21	124.25	125.70	122.49	124.85	644302
2013-05-22	124.79	125.84	117.88	120.59	663468
2013-05-23	118.37	120.92	114.67	119.92	572975
2013-05-24	118.49	118.99	116.68	117.12	492824
2013-05-28	118.59	120.24	117.99	118.35	800476
2013-05-29	117.80	118.79	117.00	118.03	458363
2013-05-30	117.96	121.29	117.92	118.81	273608
2013-05-31	117.77	118.25	114.47	114.62	534843
2013-06-03	114.75	116.44	113.00	114.89	558524
2013-06-04	114.23	115.18	113.05	114.78	604958
2013-06-05	114.17	115.40	113.64	113.91	363757
2013-06-06	113.95	117.70	113.35	117.24	411403
2013-06-07	115.35	117.50	115.34	116.87	394762
2013-06-10	117.62	118.50	116.75	117.54	171842
2013-06-11	116.25	116.44	114.33	114.57	298828
2013-06-12	115.15	115.15	111.65	111.90	487984
2013-06-13	111.42	113.40	109.60	112.99	387588
2013-06-14	113.27	114.34	111.34	111.93	238046
2013-06-17	113.08	114.46	112.19	114.00	395396
2013-06-18	113.86	114.75	113.19	113.62	189845
2013-06-19	116.17	117.61	114.77	115.78	783942
2013-06-20	114.54	114.76	110.07	110.78	695459
2013-06-21	110.58	111.65	104.69	108.18	938963
2013-06-24	106.43	107.00	102.44	105.72	746404
2013-06-25	106.89	107.39	103.13	106.62	920905
2013-06-26	106.62	108.87	106.09	108.63	361549
2013-06-27	109.98	110.67	105.63	109.17	404685
2013-06-28	108.95	109.00	106.98	107.76	247912
2013-07-01	108.84	109.68	107.90	108.27	221730
2013-07-02	106.46	109.50	106.17	106.87	301211
2013-07-03	105.78	108.07	104.30	107.19	299774
2013-07-05	108.38	108.58	105.43	105.97	280284
2013-07-08	106.45	108.11	105.97	106.56	181359
2013-07-09	107.47	110.82	105.80	110.42	565319
2013-07-10	110.53	111.23	108.50	110.05	392468
2013-07-11	111.85	112.67	110.16	110.91	228400
2013-07-12	111.72	113.49	111.07	113.39	280333
2013-07-15	109.16	110.89	107.75	108.53	725098
2013-07-16	108.47	109.19	104.75	105.71	640957
2013-07-17	106.00	109.60	105.42	109.50	365191
2013-07-18	109.09	109.55	106.04	106.71	353571
2013-07-19	105.84	107.01	105.26	105.67	542391
2013-07-22	105.72	106.46	105.13	106.17	461169
2013-07-23	106.40	107.93	105.91	106.99	341068
2013-07-24	107.37	108.28	106.79	107.53	412888
2013-07-25	107.60	113.92	106.93	113.00	614293
2013-07-26	112.90	113.87	111.40	112.23	462753
2013-07-29	111.09	115.75	110.87	115.62	1076934
2013-07-30	115.41	119.32	114.00	119.05	958083
2013-07-31	118.59	119.44	116.48	117.43	616004
2013-08-01	118.61	121.57	117.59	121.47	1107212
2013-08-02	132.94	136.52	126.78	128.37	2447892
2013-08-05	128.28	130.70	128.03	129.87	610411
2013-08-06	129.58	129.59	125.02	126.70	391237
2013-08-07	125.52	126.53	123.13	123.69	483303
2013-08-08	124.16	126.08	123.11	124.23	505440
2013-08-09	124.03	124.91	122.99	123.65	330803
2013-08-12	122.82	126.48	122.66	125.73	372079
2013-08-13	125.80	130.74	124.27	129.27	604617
2013-08-14	129.95	129.98	125.32	126.51	353250
2013-08-15	124.87	126.61	122.80	123.00	285306
2013-08-16	123.00	123.71	121.22	121.91	367548
2013-08-19	122.03	123.86	120.68	120.97	219484
2013-08-20	121.10	121.97	119.71	120.01	232422
2013-08-21	119.90	124.71	119.18	121.49	741889
2013-08-22	122.00	123.07	120.01	123.01	150703
2013-08-23	123.02	124.55	120.31	123.29	229152
2013-08-26	123.21	125.30	122.59	124.17	260176
2013-08-27	122.00	123.07	119.66	119.88	334162
2013-08-28	119.67	121.85	119.67	120.94	185448
2013-08-29	120.35	122.83	120.35	121.18	173268
2013-08-30	121.57	122.12	117.24	118.69	372342
2013-09-03	120.70	123.00	119.57	121.29	665623
2013-09-04	121.31	122.15	119.50	121.04	504018
2013-09-05	121.04	124.39	121.04	123.06	509924
2013-09-06	123.35	124.12	118.62	119.98	545179
2013-09-09	120.24	129.44	119.48	128.50	814533
2013-09-10	129.44	132.86	127.82	131.54	794240
2013-09-11	130.46	131.58	128.43	128.97	373918
2013-09-12	128.50	130.28	125.51	126.52	583437
2013-09-13	126.37	126.99	123.81	125.37	367704
2013-09-16	127.53	127.91	124.47	124.72	280143
2013-09-17	124.20	127.86	124.20	127.33	354309
2013-09-18	126.98	129.33	124.03	128.87	415588
2013-09-19	128.90	130.49	128.00	128.71	377714
2013-09-20	129.01	129.98	128.21	129.00	275341
2013-09-23	128.95	129.50	127.82	128.76	464229
2013-09-24	128.81	131.74	127.66	130.69	410594
2013-09-25	130.55	131.70	128.40	129.09	404253
2013-09-26	129.25	131.65	128.03	131.25	192099
2013-09-27	130.00	136.73	129.11	135.45	623928
2013-09-30	134.10	137.60	132.01	134.91	529293
2013-10-01	135.49	138.44	135.02	138.32	268639
2013-10-02	137.16	138.87	136.26	137.69	295337
2013-10-03	137.27	137.86	134.80	137.08	324690
2013-10-04	136.34	141.27	136.33	139.75	393263
2013-10-07	137.58	139.44	136.43	136.98	261398
2013-10-08	136.29	137.90	128.74	128.92	709861
2013-10-09	128.65	129.93	124.46	127.02	692656
2013-10-10	130.75	133.63	128.16	131.93	470152
2013-10-11	132.02	132.81	129.57	132.00	314944
2013-10-14	130.00	131.86	129.27	131.24	226434
2013-10-15	131.47	133.27	130.21	132.71	316112
2013-10-16	133.98	135.89	133.03	135.18	207269
2013-10-17	135.00	138.01	134.53	137.33	285384
2013-10-18	138.86	144.05	137.00	141.77	424705
2013-10-21	141.88	143.84	139.79	142.85	246977
2013-10-22	143.51	145.99	140.47	141.55	486999
2013-10-23	140.78	141.21	138.01	138.47	220485
2013-10-24	139.50	140.48	138.81	139.57	190788
2013-10-25	140.94	142.25	138.00	140.31	250138
2013-10-28	140.95	140.95	135.69	137.01	360956
2013-10-29	137.38	138.00	135.02	136.88	635694
2013-10-30	136.39	137.73	130.65	133.68	716271
2013-10-31	133.56	135.75	132.14	134.64	328646
2013-11-01	135.73	137.07	133.64	134.97	295338
2013-11-04	135.03	136.93	134.08	135.80	455056
2013-11-05	135.60	136.00	132.63	133.80	602037
2013-11-06	119.21	124.56	116.82	120.48	3239941
2013-11-07	119.89	120.49	116.78	117.04	1455462
2013-11-08	117.24	118.62	113.71	114.33	1146286
2013-11-11	113.91	115.40	112.91	114.04	699849
2013-11-12	113.75	113.89	108.35	109.99	1236270
2013-11-13	108.48	112.15	108.24	111.52	577527
2013-11-14	110.78	113.19	109.59	113.04	527125
2013-11-15	113.00	114.83	111.52	114.17	612720
2013-11-18	108.97	114.10	108.97	111.03	1741941
2013-11-19	110.60	111.22	107.65	108.61	686263
2013-11-20	108.63	110.48	106.60	108.32	722327
2013-11-21	109.30	113.58	109.11	113.19	858214
2013-11-22	113.27	114.81	112.02	112.38	492981
2013-11-25	112.49	114.54	109.01	109.91	623950
2013-11-26	109.99	112.63	109.07	111.94	399558
2013-11-27	111.84	112.94	111.20	111.63	201225
2013-11-29	112.51	112.57	110.14	110.71	249534
2013-12-02	110.71	112.02	107.01	107.15	545411
2013-12-03	106.71	106.89	103.75	104.47	899796
2013-12-04	103.99	106.86	103.96	106.05	721091
2013-12-05	106.39	106.39	104.33	105.28	829502
2013-12-06	106.54	106.89	104.50	106.08	404205
2013-12-09	105.79	108.60	105.38	106.21	465880
2013-12-10	105.61	108.70	105.51	108.07	368941
2013-12-11	108.05	109.26	106.00	106.26	654603
2013-12-12	106.85	107.00	104.35	104.79	690821
2013-12-13	105.28	105.86	101.16	101.51	724760
2013-12-16	101.31	102.98	100.13	102.76	662624
2013-12-17	99.61	105.27	99.07	104.31	900695
2013-12-18	103.36	104.51	99.50	102.92	867139
2013-12-19	102.22	102.90	101.39	102.06	624033
2013-12-20	102.09	103.57	101.66	102.06	550926
2013-12-23	103.50	107.31	102.87	106.45	828986
2013-12-24	105.52	107.67	105.08	107.01	333384
2013-12-26	106.49	108.44	106.49	107.52	458782
2013-12-27	107.81	108.08	105.94	106.01	370968
2013-12-30	105.91	107.81	105.23	106.88	514566
2013-12-31	107.02	108.48	106.42	107.79	350647
2014-01-02	106.72	107.37	103.07	103.41	769129
2014-01-03	104.04	104.93	102.96	103.93	317881
2014-01-06	105.18	105.18	101.03	101.49	632342
2014-01-07	100.50	101.26	97.10	99.11	1040319
2014-01-08	99.09	100.88	98.98	99.47	531645
2014-01-09	100.55	101.13	97.74	98.52	573085
2014-01-10	97.67	99.40	97.28	99.13	631538
2014-01-13	98.61	99.36	93.89	94.57	623239
2014-01-14	94.86	98.15	94.34	97.50	687501
2014-01-15	97.13	98.28	95.74	97.76	480255
2014-01-16	98.43	109.22	97.06	107.47	1699108
2014-01-17	107.50	108.83	104.23	104.98	774245
2014-01-21	105.99	107.48	103.38	105.06	507149
2014-01-22	105.06	108.00	103.32	106.35	637018
2014-01-23	105.83	105.85	97.50	100.53	2005067
2014-01-24	97.50	98.00	94.57	95.05	1573119
2014-01-27	91.57	98.72	91.00	95.27	1908217
2014-01-28	95.16	99.30	94.82	97.87	1077372
2014-01-29	95.42	98.65	94.08	94.52	1361272
2014-01-30	95.32	97.64	94.66	96.90	1152392
2014-01-31	95.23	99.98	94.77	96.49	1005836
2014-02-03	95.87	96.48	91.71	92.09	731064
2014-02-04	92.40	93.65	91.11	91.50	725892
2014-02-05	91.45	94.43	91.11	93.33	1236059
2014-02-06	93.85	95.48	93.34	93.99	585523
2014-02-07	94.75	96.59	94.05	95.27	920763
2014-02-10	95.42	96.00	94.39	94.93	391948
2014-02-11	94.87	96.17	94.60	95.33	511184
2014-02-12	95.71	96.71	92.50	93.09	449292
2014-02-13	92.14	96.50	92.01	95.97	506819
2014-02-14	95.25	97.59	94.23	95.31	562301
2014-02-18	95.15	96.72	93.29	93.55	758477
2014-02-19	93.96	94.54	91.86	92.67	776200
2014-02-20	92.59	94.01	91.61	92.95	858092
2014-02-21	93.26	93.26	90.57	91.00	492304
2014-02-24	91.00	92.69	90.50	91.07	738328
2014-02-25	90.96	91.24	87.88	89.47	1568665
2014-02-26	90.00	96.90	89.13	93.98	1402568
2014-02-27	93.69	95.41	93.02	94.23	1670182
2014-02-28	108.57	112.88	100.24	104.18	3988749
2014-03-03	102.39	103.91	100.15	102.19	961857
2014-03-04	103.31	106.25	102.90	105.73	775965
2014-03-05	105.99	106.88	102.72	105.84	638681
2014-03-06	105.98	107.29	102.87	103.22	575837
2014-03-07	104.01	104.87	99.23	101.18	727592
2014-03-10	100.65	101.35	99.76	100.07	622586
2014-03-11	100.34	101.15	99.76	100.51	722510
2014-03-12	100.21	100.40	98.04	99.65	626925
2014-03-13	100.83	101.39	95.81	96.42	458190
2014-03-14	97.06	97.83	94.53	97.00	667709
2014-03-17	97.73	98.78	97.52	98.50	541571
2014-03-18	98.35	99.44	96.91	98.82	408830
2014-03-19	99.26	100.69	95.66	96.40	236435
2014-03-20	96.40	96.82	94.45	95.14	417788
2014-03-21	96.25	96.32	94.78	95.55	508073
2014-03-24	96.50	96.50	91.25	93.38	852690
2014-03-25	95.68	96.00	91.37	93.01	865072
2014-03-26	94.32	97.13	93.90	96.12	961656
2014-03-27	96.04	98.00	93.02	94.75	697172
2014-03-28	95.43	97.88	95.09	96.28	528074
2014-03-31	94.81	96.60	93.77	95.11	466809
2014-04-01	95.43	99.00	95.25	95.97	809288
2014-04-02	95.77	97.68	94.21	95.48	495003
2014-04-03	95.35	95.79	92.82	92.96	579427
2014-04-04	93.78	94.43	87.83	89.15	892854
2014-04-07	89.46	89.50	83.53	84.21	1827349
2014-04-08	84.64	86.96	84.22	85.45	631312
2014-04-09	86.14	91.98	85.01	91.77	834374
2014-04-10	91.92	92.01	87.33	87.78	585454
2014-04-11	86.25	89.74	85.19	85.91	397680
2014-04-14	87.36	88.33	86.28	86.90	346125
2014-04-15	87.56	87.56	82.08	84.09	873871
2014-04-16	86.31	86.31	84.11	84.64	563309
2014-04-17	85.00	86.90	83.69	86.15	1772322
2014-04-21	86.00	86.68	84.38	85.01	411173
2014-04-22	84.88	86.76	84.77	85.55	800184
2014-04-23	84.91	87.27	84.78	86.56	518187
2014-04-24	87.38	89.76	85.53	89.36	572902
2014-04-25	87.61	88.89	85.96	87.28	972344
2014-04-28	88.36	88.36	85.01	87.47	850656
2014-04-29	88.33	89.17	86.69	87.90	569519
2014-04-30	88.84	93.33	88.32	93.33	748326
2014-05-01	92.82	93.84	88.81	89.42	721848
2014-05-02	89.43	90.96	88.48	89.12	295013
2014-05-05	88.71	89.17	87.67	88.47	226403
2014-05-06	87.73	88.93	84.71	84.84	490374
2014-05-07	84.88	85.76	80.44	84.12	1002455
2014-05-08	84.12	86.48	82.59	83.26	762710
2014-05-09	88.99	88.99	81.67	84.57	2146471
2014-05-12	84.82	87.99	84.82	86.64	774292
2014-05-13	86.90	87.79	85.80	86.43	340673
2014-05-14	86.39	86.90	84.82	85.94	281520
2014-05-15	85.08	85.54	82.88	85.23	775481
2014-05-16	84.99	85.48	83.53	84.99	663754
2014-05-19	84.03	85.00	82.22	84.05	1927337
2014-05-20	83.90	84.44	79.70	80.53	1443701
2014-05-21	80.48	83.08	79.52	80.91	2122444
2014-05-22	80.54	85.49	80.54	84.16	1222535
2014-05-23	84.05	84.89	82.00	84.11	790699
2014-05-27	84.43	84.93	81.78	84.12	685928
2014-05-28	83.38	84.10	81.99	82.10	748940
2014-05-29	85.93	90.51	84.42	87.61	2114614
2014-05-30	86.48	87.36	83.88	85.07	899057
2014-06-02	85.22	85.94	83.46	83.86	660280
2014-06-03	83.38	84.91	83.06	84.82	555307
2014-06-04	84.09	86.88	84.09	84.74	428759
2014-06-05	85.16	88.70	84.27	87.89	624410
2014-06-06	88.00	89.81	87.81	88.12	483619
2014-06-09	87.77	90.00	87.29	88.37	464594
2014-06-10	88.35	90.49	88.35	89.62	452642
2014-06-11	88.52	89.95	87.55	88.33	447896
2014-06-12	88.36	89.28	86.24	87.33	291661
2014-06-13	88.45	89.61	86.33	87.54	426122
2014-06-16	87.39	87.88	85.39	87.19	546248
2014-06-17	86.81	89.37	86.69	88.53	293421
2014-06-18	88.08	88.93	87.08	88.85	270275
2014-06-19	88.20	91.34	88.20	90.67	515621
2014-06-20	91.00	91.53	90.21	91.07	579613
2014-06-23	91.49	93.71	91.08	92.78	556240
2014-06-24	91.26	93.49	89.50	91.65	1160227
2014-06-25	92.05	92.96	89.40	89.67	818683
2014-06-26	89.67	90.88	88.82	90.82	497596
2014-06-27	90.93	93.88	90.21	93.88	597403
2014-06-30	94.00	97.44	93.61	95.40	888332
2014-07-01	95.40	97.22	94.54	95.97	577414
2014-07-02	95.51	97.43	93.18	95.52	560797
2014-07-03	95.98	96.88	95.10	96.04	237441
2014-07-07	96.04	96.62	93.60	94.14	292273
2014-07-08	93.93	93.93	89.50	90.26	740808
2014-07-09	90.58	91.74	90.03	91.40	362330
2014-07-10	89.60	91.91	89.08	90.62	453056
2014-07-11	90.39	91.91	90.10	90.38	269864
2014-07-14	91.05	92.49	90.34	91.30	214004
2014-07-15	91.38	91.77	90.12	90.57	395713
2014-07-16	90.97	91.92	89.83	90.87	427086
2014-07-17	90.76	90.92	86.25	86.98	875035
2014-07-18	87.85	89.41	87.35	89.29	294397
2014-07-21	89.16	89.51	88.21	89.33	225680
2014-07-22	90.22	90.22	88.82	89.47	338803
2014-07-23	89.45	90.89	89.42	89.93	272762
2014-07-24	90.21	92.46	89.95	91.76	703716
2014-07-25	90.90	91.66	89.88	90.50	691723
2014-07-28	90.19	91.76	89.76	91.62	294153
2014-07-29	91.04	92.64	90.86	90.95	337764
2014-07-30	91.57	94.48	91.15	94.09	518615
2014-07-31	92.77	93.70	91.84	92.50	424592
2014-08-01	92.50	93.39	90.63	91.60	548027
2014-08-04	91.63	93.78	91.51	93.27	266013
2014-08-05	92.52	93.75	91.75	92.34	275571
2014-08-06	91.54	93.39	91.11	92.91	292983
2014-08-07	94.20	94.81	91.59	92.44	756945
2014-08-08	101.70	108.94	100.27	105.85	3027356
2014-08-11	106.12	109.91	105.85	109.14	847967
2014-08-12	108.66	110.48	107.61	109.12	602691
2014-08-13	110.34	111.86	109.15	111.68	615419
2014-08-14	112.35	112.40	110.34	111.50	317542
2014-08-15	112.08	112.39	109.13	109.88	589150
2014-08-18	111.21	111.51	110.19	111.48	503602
2014-08-19	111.70	114.21	110.74	114.02	509139
2014-08-20	113.40	113.92	112.03	113.27	336201
2014-08-21	112.80	114.94	112.31	114.23	480959
2014-08-22	113.45	113.92	111.21	113.55	397142
2014-08-25	114.80	114.80	112.20	113.50	258485
2014-08-26	113.94	115.51	113.13	114.68	653490
2014-08-27	114.50	115.40	113.51	114.59	373267
2014-08-28	113.18	114.98	113.18	114.68	320979
2014-08-29	116.02	116.63	113.98	114.95	534515
2014-09-02	115.10	116.53	114.37	115.33	600772
2014-09-03	116.27	117.87	115.58	117.31	899538
2014-09-04	117.50	118.90	117.11	117.32	697573
2014-09-05	116.76	118.27	116.19	117.45	253942
2014-09-08	116.99	118.11	116.51	117.32	187374
2014-09-09	117.09	118.61	116.62	117.62	612481
2014-09-10	117.21	118.00	115.25	117.05	796645
2014-09-11	115.72	117.03	113.50	114.19	770974
2014-09-12	113.64	115.61	113.46	114.83	434011
2014-09-15	114.83	115.08	111.46	112.36	579021
2014-09-16	112.18	113.89	111.39	113.44	338065
2014-09-17	113.96	114.86	113.09	113.53	204188
2014-09-18	113.72	114.94	110.99	111.64	476654
2014-09-19	111.87	112.83	111.33	112.46	358988
2014-09-22	112.69	113.72	110.59	110.88	485243
2014-09-23	110.28	111.82	110.00	110.92	535023
2014-09-24	111.19	114.06	110.71	113.39	373653
2014-09-25	112.69	113.62	109.88	110.62	619419
2014-09-26	110.59	112.14	110.11	111.32	364847
2014-09-29	108.55	109.90	107.09	109.20	478855
2014-09-30	109.20	110.33	107.95	108.65	454027
2014-10-01	108.23	111.12	107.68	110.72	701103
2014-10-02	110.28	111.71	107.44	111.08	926719
2014-10-03	112.38	114.57	111.44	111.52	503635
2014-10-06	113.00	113.95	110.74	112.11	343561
2014-10-07	111.31	112.85	110.48	110.81	512217
2014-10-08	110.97	113.87	109.50	113.75	632871
2014-10-09	113.02	113.81	111.40	111.58	607148
2014-10-10	111.35	112.44	108.84	109.37	911997
2014-10-13	109.14	111.36	107.82	109.05	446170
2014-10-14	109.78	110.83	106.61	108.03	462230
2014-10-15	106.66	109.57	102.44	106.16	1043491
2014-10-16	103.60	107.19	103.10	105.94	817302
2014-10-17	107.28	107.72	103.60	104.27	507963
2014-10-20	103.98	107.66	103.37	106.96	400881
2014-10-21	107.60	110.45	107.44	110.34	375279
2014-10-22	110.43	110.57	106.73	106.85	253886
2014-10-23	107.89	109.57	107.00	107.40	380853
2014-10-24	107.91	113.04	106.29	112.16	787726
2014-10-27	110.01	110.78	108.15	109.73	501384
2014-10-28	110.70	115.60	109.20	115.55	724332
2014-10-29	115.36	116.00	112.25	113.76	786935
2014-10-30	113.40	115.95	112.39	115.20	996994
2014-10-31	134.01	144.23	131.06	136.15	2911416
2014-11-03	135.86	138.03	135.28	136.24	1584517
2014-11-04	136.11	140.56	135.12	139.38	1986350
2014-11-05	140.16	141.00	135.87	136.48	987418
2014-11-06	135.43	136.31	134.07	134.66	919204
2014-11-07	135.00	135.70	133.62	134.75	517500
2014-11-10	135.25	136.85	134.07	136.54	473824
2014-11-11	136.34	137.30	133.13	134.93	951400
2014-11-12	135.03	136.50	134.22	135.48	280284
2014-11-13	135.16	136.10	134.32	134.32	38656
2014-11-14	131.67	135.20	131.25	134.62	327217
2014-11-17	135.62	136.68	132.01	133.71	472944
2014-11-18	134.21	136.67	133.03	135.50	348752
2014-11-19	135.85	137.43	133.78	135.32	382133
2014-11-20	134.79	137.60	134.61	135.98	300625
2014-11-21	137.57	139.32	135.48	138.71	505560
2014-11-24	138.51	140.27	137.75	140.00	331119
2014-11-25	139.32	141.91	139.02	140.62	292693
2014-11-26	141.00	141.50	140.01	141.06	216515
2014-11-28	141.00	142.25	140.00	140.94	136164
2014-12-01	140.50	141.87	138.73	139.80	695816
2014-12-02	140.00	141.48	139.07	140.25	426893
2014-12-03	140.30	142.39	137.18	140.60	752915
2014-12-04	140.75	141.06	138.22	139.21	313309
2014-12-05	139.03	140.06	138.02	138.20	269753
2014-12-08	139.10	141.62	137.54	139.99	490142
2014-12-09	138.32	140.91	135.91	140.38	414420
2014-12-10	140.32	140.79	134.77	135.52	331934
2014-12-11	135.67	138.17	134.80	135.53	223894
2014-12-12	134.51	137.89	134.43	134.60	250648
2014-12-15	136.65	137.46	133.78	134.28	662405
2014-12-16	132.89	136.99	126.65	127.00	634428
2014-12-17	126.83	130.63	124.88	128.98	476244
2014-12-18	130.26	131.20	127.17	128.13	359934
2014-12-19	128.79	130.12	127.68	128.50	268441
2014-12-22	128.75	129.95	126.84	127.41	332834
2014-12-23	127.61	127.68	125.93	126.54	260754
2014-12-24	127.25	130.13	126.79	127.84	128531
2014-12-26	128.81	130.07	128.54	129.73	228449
2014-12-29	129.65	130.18	128.13	129.45	171683
2014-12-30	129.48	130.92	127.28	127.70	216810
2014-12-31	127.74	128.77	126.89	127.67	176744
2015-01-02	127.90	128.31	124.56	125.85	207869
2015-01-05	124.86	125.81	122.76	124.30	335608
2015-01-06	124.93	126.34	121.36	122.08	233916
2015-01-07	123.31	124.29	121.31	121.84	227234
2015-01-08	123.11	125.64	122.55	123.66	370423
2015-01-09	124.07	124.36	121.28	122.29	156511
2015-01-12	122.58	122.85	120.01	120.28	300285
2015-01-13	121.92	123.23	118.28	119.98	326917
2015-01-14	118.37	120.14	116.72	118.53	468299
2015-01-15	119.23	119.25	116.86	116.89	402267
2015-01-16	117.74	120.70	117.07	119.32	396573
2015-01-20	119.98	123.20	117.98	122.48	474021
2015-01-21	121.77	125.82	121.77	123.10	384773
2015-01-22	124.30	125.74	122.22	125.66	253529
2015-01-23	125.69	128.76	125.03	127.29	357736
2015-01-26	127.69	128.47	127.07	127.51	353780
2015-01-27	127.00	128.30	124.66	128.07	386348
2015-01-28	129.14	129.14	125.44	126.25	409461
2015-01-29	125.86	127.92	124.24	127.66	357603
2015-01-30	126.86	128.66	123.59	123.94	443024
2015-02-02	124.05	126.61	123.24	125.54	280619
2015-02-03	125.77	129.26	124.32	129.09	389429
2015-02-04	128.71	129.61	127.11	127.77	326186
2015-02-05	128.01	129.78	128.01	129.57	251060
2015-02-06	128.84	129.67	125.53	126.11	286495
2015-02-09	125.90	126.91	123.72	125.59	266003
2015-02-10	125.80	129.36	125.51	128.35	315789
2015-02-11	127.83	129.59	126.94	127.84	248751
2015-02-12	129.09	132.22	127.90	131.94	450029
2015-02-13	131.32	132.21	128.41	129.99	572035
2015-02-17	129.40	131.85	128.45	131.85	364611
2015-02-18	131.89	133.79	130.89	132.61	388772
2015-02-19	132.63	133.02	128.42	130.50	616552
2015-02-20	129.99	131.50	128.67	130.92	550300
2015-02-23	130.43	132.32	130.43	131.56	382220
2015-02-24	131.28	132.56	130.22	132.49	490773
2015-02-25	132.60	135.99	131.34	134.22	1226408
2015-02-26	137.99	137.99	129.20	131.01	1019426
2015-02-27	130.55	135.05	129.78	130.97	1449943
2015-03-02	130.44	133.49	129.54	133.30	558596
2015-03-03	132.56	134.07	132.07	133.90	443407
2015-03-04	133.31	133.98	130.56	131.30	569149
2015-03-05	131.03	133.45	130.25	132.00	493525
2015-03-06	131.00	132.59	129.06	129.20	655313
2015-03-09	129.43	129.99	123.88	125.00	972403
2015-03-10	123.44	124.55	122.61	123.91	618897
2015-03-11	125.21	126.78	123.91	126.51	618353
2015-03-12	126.15	128.17	124.87	127.89	560405
2015-03-13	126.68	128.32	124.57	125.71	671087
2015-03-16	125.53	127.26	124.76	127.09	397444
2015-03-17	126.98	128.00	125.57	127.66	557913
2015-03-18	124.50	127.47	123.89	126.28	731366
2015-03-19	125.69	126.40	122.80	122.91	418408
2015-03-20	123.21	125.30	122.82	124.59	309623
2015-03-23	124.79	126.50	124.21	125.43	507522
2015-03-24	125.72	126.17	122.31	122.34	268599
2015-03-25	122.22	123.20	120.64	121.11	373956
2015-03-26	121.11	122.46	120.53	121.41	324128
2015-03-27	120.98	122.89	120.70	122.85	285000
2015-03-30	122.53	123.14	121.20	121.67	327424
2015-03-31	120.65	122.96	120.65	122.52	323737
2015-04-01	122.90	124.14	121.60	123.86	392354
2015-04-02	123.59	125.57	122.95	125.14	305176
2015-04-06	124.90	127.22	124.02	126.27	375684
2015-04-07	123.94	127.25	123.65	126.97	435595
2015-04-08	128.27	128.90	126.53	128.59	318463
2015-04-09	129.73	130.50	127.79	129.70	252498
2015-04-10	129.57	131.66	129.45	131.60	208352
2015-04-13	131.84	132.77	130.25	130.71	211002
2015-04-14	130.47	131.82	128.13	131.57	274572
2015-04-15	131.51	132.94	130.50	132.20	387126
2015-04-16	132.05	132.61	130.29	131.17	190973
2015-04-17	129.89	130.70	128.43	130.00	371256
2015-04-20	130.36	134.14	130.18	133.53	305714
2015-04-21	134.43	139.88	133.68	136.95	407270
2015-04-22	137.40	138.46	135.95	138.04	359073
2015-04-23	138.03	139.79	136.26	138.97	276858
2015-04-24	139.11	139.96	137.16	137.48	316256
2015-04-27	138.40	139.35	136.20	136.85	304006
2015-04-28	141.40	142.18	139.20	140.24	734795
2015-04-29	139.79	143.37	139.55	142.98	460012
2015-04-30	142.61	145.86	142.25	142.33	628104
2015-05-01	142.00	145.44	141.99	145.35	286568
2015-05-04	146.00	153.42	145.54	152.27	896357
2015-05-05	151.98	153.32	148.10	149.19	580983
2015-05-06	149.17	150.46	146.93	148.51	771757
2015-05-07	150.05	151.86	140.65	145.10	982715
2015-05-08	145.89	146.97	144.19	146.63	475095
2015-05-11	145.94	146.88	144.70	146.18	328134
2015-05-12	143.40	146.21	142.31	145.67	420961
2015-05-13	146.69	146.69	143.43	144.66	264724
2015-05-14	144.81	147.21	144.12	146.79	282635
2015-05-15	147.11	147.73	145.70	146.46	170268
2015-05-18	146.04	148.36	145.39	147.82	218058
2015-05-19	148.30	149.25	145.51	145.58	404582
2015-05-20	145.58	147.48	144.08	147.10	310502
2015-05-21	147.47	149.82	146.93	149.01	255901
2015-05-22	149.28	149.73	146.81	147.48	288043
2015-05-26	147.50	147.50	144.69	145.74	272233
2015-05-27	145.32	146.57	143.74	146.43	436563
2015-05-28	146.45	147.29	143.67	146.50	217929
2015-05-29	146.80	147.10	144.65	145.13	237621
2015-06-01	146.12	147.02	142.72	143.68	370855
2015-06-02	143.67	145.25	142.73	143.01	303876
2015-06-03	143.68	144.39	142.46	143.47	319625
2015-06-04	143.31	143.59	141.54	143.29	230471
2015-06-05	143.20	145.10	142.00	144.94	234025
2015-06-08	144.64	145.05	142.02	142.68	172125
2015-06-09	142.00	143.87	141.15	143.26	213243
2015-06-10	143.99	145.88	143.08	145.45	324426
2015-06-11	145.36	145.97	140.42	141.43	549332
2015-06-12	140.55	144.05	140.55	143.66	239992
2015-06-15	142.80	144.00	141.16	141.97	168565
2015-06-16	141.83	143.78	141.49	143.52	245386
2015-06-17	143.85	144.48	142.18	143.32	145061
2015-06-18	143.38	146.00	143.07	145.46	148590
2015-06-19	144.84	147.74	144.84	147.16	239561
2015-06-22	148.50	148.50	145.40	146.72	170897
2015-06-23	148.06	151.80	146.91	150.99	416742
2015-06-24	150.61	151.45	148.67	149.14	162856
2015-06-25	149.22	151.05	147.97	149.64	142402
2015-06-26	148.94	150.02	146.95	147.73	167384
2015-06-29	146.46	146.55	140.64	141.13	232351
2015-06-30	142.70	143.37	141.50	141.70	309053
2015-07-01	142.45	143.12	140.24	141.46	364441
2015-07-02	141.04	141.72	136.51	138.71	444214
2015-07-06	137.51	138.15	135.11	135.99	360861
2015-07-07	135.68	136.37	133.11	135.29	692307
2015-07-08	133.91	135.01	129.63	129.90	474395
2015-07-09	130.81	133.79	129.28	133.31	340937
2015-07-10	134.52	136.69	133.97	135.63	227138
2015-07-13	135.99	137.43	135.03	135.64	238405
2015-07-14	135.33	137.61	134.85	134.90	268373
2015-07-15	135.29	136.73	134.28	135.60	418544
2015-07-16	136.88	137.48	134.93	136.01	386806
2015-07-17	136.28	138.09	135.58	137.12	194793
2015-07-20	136.45	137.69	135.89	136.79	198304
2015-07-21	137.17	138.86	134.61	134.63	244645
2015-07-22	134.18	136.06	134.18	134.83	195287
2015-07-23	135.00	135.72	132.56	133.12	270844
2015-07-24	134.00	135.62	131.07	131.39	421718
2015-07-27	130.19	131.65	127.88	128.89	419896
2015-07-28	129.89	129.89	127.01	128.64	501834
2015-07-29	129.00	134.50	128.56	134.00	550389
2015-07-30	133.60	133.62	130.41	130.68	342286
2015-07-31	130.87	131.55	129.49	130.69	216732
2015-08-03	130.17	131.15	127.24	128.40	462375
2015-08-04	128.21	130.09	127.79	129.17	317193
2015-08-05	129.30	132.20	128.50	131.92	485909
2015-08-06	125.29	127.86	119.06	121.00	1230445
2015-08-07	121.09	122.08	120.42	121.14	445666
2015-08-10	122.13	125.21	121.74	123.66	324196
2015-08-11	121.52	123.94	121.52	123.20	488835
2015-08-12	121.65	122.74	120.84	121.27	413441
2015-08-13	121.56	121.97	118.64	120.24	558314
2015-08-14	120.33	121.33	119.01	119.75	175234
2015-08-17	118.92	121.14	117.54	121.12	368734
2015-08-18	121.15	121.27	117.81	117.93	325128
2015-08-19	117.61	117.99	113.83	113.89	691266
2015-08-20	112.38	113.64	107.70	107.88	537839
2015-08-21	108.29	109.11	104.75	106.54	790408
2015-08-24	102.59	105.91	98.09	103.49	448305
2015-08-25	107.03	107.32	101.74	102.16	630511
2015-08-26	105.13	105.83	101.01	104.76	448745
2015-08-27	106.49	112.41	106.49	111.97	812843
2015-08-28	110.80	114.13	110.54	113.19	372296
2015-08-31	112.75	113.09	109.54	110.05	377230
2015-09-01	108.00	111.19	107.50	108.63	935723
2015-09-02	109.80	112.00	109.03	109.94	696248
2015-09-03	110.08	112.96	110.04	112.23	511950
2015-09-04	110.50	111.26	107.25	108.18	369650
2015-09-08	110.20	111.09	108.72	109.55	308530
2015-09-09	110.00	111.63	107.60	108.06	342750
2015-09-10	107.10	108.50	105.55	107.00	420043
2015-09-11	106.73	107.30	104.28	105.25	504600
2015-09-14	105.94	106.27	104.02	106.10	232680
2015-09-15	106.10	108.42	105.66	108.20	591336
2015-09-16	108.82	109.86	107.61	109.28	410873
2015-09-17	109.12	109.45	104.62	104.91	697786
2015-09-18	103.62	104.17	97.92	99.64	1239681
2015-09-21	100.58	100.73	97.31	98.68	576682
2015-09-22	96.28	97.42	94.90	95.50	735064
2015-09-23	95.15	96.25	92.28	92.59	626288
2015-09-24	91.42	92.74	89.72	92.52	680736
2015-09-25	93.64	94.56	91.57	91.90	489659
2015-09-28	90.87	93.45	88.65	90.05	636847
2015-09-29	90.05	92.18	85.75	86.70	726324
2015-09-30	88.03	91.34	88.03	91.06	604593
2015-10-01	90.59	91.82	89.16	90.68	487285
2015-10-02	89.67	95.72	88.19	95.50	617291
2015-10-05	96.00	97.42	94.63	96.71	399552
2015-10-06	97.06	97.86	93.79	94.98	450107
2015-10-07	95.87	97.09	93.53	94.70	673916
2015-10-08	94.10	94.88	92.60	94.35	501668
2015-10-09	94.94	95.18	93.05	94.03	480456
2015-10-12	94.20	94.20	91.72	92.55	354302
2015-10-13	91.21	93.99	91.21	93.39	284698
2015-10-14	93.52	94.43	90.28	90.88	355754
2015-10-15	91.21	94.63	91.06	93.66	409006
2015-10-16	94.21	96.06	94.02	95.72	343997
2015-10-19	95.11	97.08	94.74	96.49	304924
2015-10-20	96.49	103.67	94.88	96.61	472296
2015-10-21	97.00	97.50	94.75	95.34	298686
2015-10-22	96.34	99.88	96.34	97.48	380260
2015-10-23	98.69	99.78	97.00	99.05	705833
2015-10-26	101.02	102.32	98.51	99.60	458967
2015-10-27	99.15	100.76	97.24	97.34	321733
2015-10-28	97.53	98.65	96.02	97.15	514225
2015-10-29	96.50	96.86	94.25	95.24	835907
2015-10-30	96.00	98.42	95.40	98.37	536683
2015-11-02	98.12	102.60	97.95	101.97	780767
2015-11-03	102.13	105.29	101.43	104.23	581593
2015-11-04	104.60	109.55	104.26	107.00	1385687
2015-11-05	118.64	122.65	114.32	116.43	2205764
2015-11-06	116.43	118.88	114.83	118.69	554791
2015-11-09	118.94	120.65	117.16	118.11	475619
2015-11-10	118.09	120.00	116.73	119.65	442785
2015-11-11	121.00	121.91	118.77	119.81	381760
2015-11-12	119.19	121.22	118.21	120.53	473879
2015-11-13	120.00	120.35	118.10	118.10	726288
2015-11-16	118.43	119.62	117.50	119.49	478255
2015-11-17	119.74	120.99	118.77	120.25	317269
2015-11-18	120.77	121.14	119.29	121.00	419043
2015-11-19	121.35	122.63	119.63	120.53	534636
2015-11-20	121.15	122.51	120.69	121.35	512509
2015-11-23	121.83	127.77	121.61	125.36	923645
2015-11-24	124.53	125.97	122.00	124.39	533716
2015-11-25	123.72	126.79	123.50	126.19	313010
2015-11-27	125.95	127.20	124.28	125.14	127893
2015-11-30	125.44	125.64	122.27	123.24	619109
2015-12-01	124.24	126.34	123.49	125.56	391854
2015-12-02	125.31	125.71	123.55	124.52	311144
2015-12-03	125.45	125.45	119.55	120.65	504203
2015-12-04	120.54	122.14	118.67	121.78	362951
2015-12-07	121.29	122.20	118.34	119.80	332611
2015-12-08	118.25	120.52	116.80	119.52	305954
2015-12-09	118.97	120.44	115.23	116.75	363557
2015-12-10	116.89	119.99	115.26	118.22	410113
2015-12-11	116.25	117.02	113.02	114.11	623221
2015-12-14	114.11	114.11	114.11	114.11	0
2015-12-15	117.30	119.30	114.88	118.44	407235
2015-12-16	118.78	120.42	114.58	116.60	433420
2015-12-17	115.00	117.14	110.50	114.26	569853
2015-12-18	114.11	114.42	111.09	111.56	448383
2015-12-21	112.62	113.33	111.06	112.73	319292
2015-12-22	112.85	112.96	111.15	111.77	319689
2015-12-23	111.85	114.08	110.17	113.77	248014
2015-12-24	113.95	114.88	113.09	114.09	111696
2015-12-28	114.36	114.60	111.69	113.99	341332
2015-12-29	114.81	115.56	113.31	115.12	202586
2015-12-30	114.59	115.31	113.84	114.36	253214
2015-12-31	114.18	115.25	112.68	114.34	184714
2016-01-04	112.36	112.84	108.15	109.95	535284
2016-01-05	110.51	112.36	108.60	109.68	432668
2016-01-06	107.98	108.98	106.11	107.33	579179
2016-01-07	104.97	106.20	101.63	102.93	475036
2016-01-08	104.39	104.88	100.86	101.09	443968
2016-01-11	102.00	102.99	97.10	98.76	735125
2016-01-12	101.69	105.85	100.74	104.85	1019218
2016-01-13	106.50	107.41	99.83	100.55	892758
2016-01-14	101.00	106.17	97.53	104.88	464068
2016-01-15	100.01	103.99	94.78	96.40	922845
2016-01-19	98.31	99.36	93.92	96.49	787659
2016-01-20	94.90	97.25	90.10	96.23	821728
2016-01-21	96.70	98.61	94.35	97.50	792565
2016-01-22	100.24	103.18	100.00	101.15	1081078
2016-01-25	100.81	101.85	99.83	100.37	377707
2016-01-26	101.07	101.07	98.05	99.00	515426
2016-01-27	98.92	99.89	97.00	97.23	600346
2016-01-28	98.95	99.39	96.11	96.86	528049
2016-01-29	97.05	99.00	96.86	98.24	555772
2016-02-01	97.72	99.62	97.30	99.00	459585
2016-02-02	98.70	98.70	95.82	96.12	480420
2016-02-03	96.75	97.65	91.87	95.37	597562
2016-02-04	95.54	98.46	93.97	96.64	488168
2016-02-05	95.92	95.98	89.01	90.25	679168
2016-02-08	88.00	90.00	84.20	85.87	618417
2016-02-09	84.94	88.19	84.19	85.82	453887
2016-02-10	86.59	89.78	86.03	87.71	315669
2016-02-11	85.58	89.77	85.58	89.04	475977
2016-02-12	90.54	93.43	89.16	91.95	365228
2016-02-16	93.76	97.37	92.95	95.76	384091
2016-02-17	96.98	98.31	96.30	98.24	501984
2016-02-18	99.90	100.82	97.33	98.80	454825
2016-02-19	98.00	101.31	97.67	100.48	563147
2016-02-22	101.48	101.99	98.66	99.98	632819
2016-02-23	99.38	100.22	97.84	98.38	653022
2016-02-24	97.25	103.55	95.42	103.10	753076
2016-02-25	103.65	103.69	100.61	102.56	678819
2016-02-26	104.24	104.94	94.56	97.56	1991178
2016-02-29	97.96	103.34	96.60	101.76	827062
2016-03-01	102.53	104.99	101.47	101.76	852416
2016-03-02	105.84	106.15	104.57	105.90	300
2016-03-03	106.20	107.91	104.09	106.53	538516
2016-03-04	107.64	110.22	106.61	108.88	562759
2016-03-07	108.67	111.00	107.60	110.42	603991
2016-03-08	110.04	110.70	106.69	110.42	483779
2016-03-09	110.20	111.80	108.00	109.01	589202
2016-03-10	112.00	114.27	109.75	113.52	734532
2016-03-11	114.36	115.99	113.27	115.65	484295
2016-03-14	115.43	116.93	114.60	114.94	409973
2016-03-15	113.75	114.91	111.46	113.19	495638
2016-03-16	112.32	114.01	110.87	113.71	731953
2016-03-17	113.65	115.97	112.24	114.92	608397
2016-03-18	115.03	115.78	114.23	114.70	315879
2016-03-21	113.85	115.36	113.35	114.67	530597
2016-03-22	114.00	117.03	113.59	115.48	567150
2016-03-23	115.19	116.73	112.18	112.41	421610
2016-03-24	111.42	113.72	111.12	112.89	385286
2016-03-28	113.34	115.93	112.07	115.22	495295
2016-03-29	114.64	118.59	114.07	115.22	708287
2016-03-30	118.67	119.69	116.88	117.68	469262
2016-03-31	117.40	118.62	115.89	117.85	341582
2016-04-01	116.48	121.16	116.48	120.62	668845
2016-04-04	120.82	122.15	118.56	118.61	407411
2016-04-05	117.73	118.00	115.81	117.13	288126
2016-04-06	117.00	119.99	116.33	119.46	323039
2016-04-07	118.87	119.20	116.75	118.10	248751
2016-04-08	119.40	119.57	117.08	117.85	288423
2016-04-11	118.75	121.15	117.27	117.71	265721
2016-04-12	118.07	120.28	116.09	119.97	590186
2016-04-13	120.97	125.35	120.50	125.35	459681
2016-04-14	125.08	127.42	123.74	126.56	568518
2016-04-15	126.40	128.35	126.21	127.34	247164
2016-04-18	126.23	130.40	126.05	130.10	479177
2016-04-19	130.62	130.62	126.32	127.57	362757
2016-04-20	127.17	129.86	126.23	129.44	281999
2016-04-21	129.93	129.93	126.14	126.51	345967
2016-04-22	125.30	127.79	125.00	126.41	307279
2016-04-25	126.25	126.33	123.59	124.60	233623
2016-04-26	124.98	127.94	124.08	125.85	263624
2016-04-27	126.33	127.35	123.82	125.90	215539
2016-04-28	125.72	127.26	123.35	123.86	476979
2016-04-29	124.38	125.83	122.30	124.89	484923
2016-05-02	124.90	127.12	123.53	126.45	364533
2016-05-03	125.04	127.06	122.41	125.34	570773
2016-05-04	124.03	126.25	123.68	124.36	373853
2016-05-05	125.22	126.43	123.28	124.88	691373
2016-05-06	130.37	131.00	123.42	128.03	812947
2016-05-09	127.04	128.50	126.86	127.25	408536
2016-05-10	128.03	128.90	126.73	128.89	377890
2016-05-11	128.86	131.45	127.00	129.70	403374
2016-05-12	129.71	130.64	127.27	127.96	342249
2016-05-13	127.34	129.47	127.03	127.53	216105
2016-05-16	127.70	129.99	127.51	128.70	223279
2016-05-17	128.04	132.49	128.04	130.78	419015
2016-05-18	129.98	133.09	129.98	132.50	471082
2016-05-19	131.65	133.08	129.85	131.79	509977
2016-05-20	132.12	134.17	131.46	133.89	677826
2016-05-23	133.48	134.29	131.86	132.02	462688
2016-05-24	132.28	135.32	132.11	134.60	442126
2016-05-25	134.80	135.27	133.39	134.02	197876
2016-05-26	134.05	135.92	133.02	135.01	315752
2016-05-27	134.20	135.70	134.03	135.08	222434
2016-05-31	135.97	138.28	135.23	136.50	333936
2016-06-01	135.00	137.07	134.65	136.34	386556
2016-06-02	135.41	137.66	135.03	137.00	481423
2016-06-03	136.31	136.55	134.02	135.75	343233
2016-06-06	136.18	139.11	136.18	138.27	480564
2016-06-07	138.72	140.59	137.57	138.63	569160
2016-06-08	138.38	138.94	134.59	137.00	588248
2016-06-09	135.56	137.47	135.56	137.46	245996
2016-06-10	135.84	137.36	133.72	134.29	267290
2016-06-13	133.30	135.39	132.78	133.37	289100
2016-06-14	133.51	135.09	132.01	134.44	192461
2016-06-15	135.25	135.85	133.72	133.79	297792
2016-06-16	132.63	135.59	131.31	135.47	280919
2016-06-17	135.26	135.59	133.50	133.75	225355
2016-06-20	135.98	136.96	134.68	135.09	223975
2016-06-21	135.90	136.50	134.62	135.83	187065
2016-06-22	135.79	137.00	133.56	136.47	286838
2016-06-23	138.13	139.54	137.37	139.06	191152
2016-06-24	131.63	136.50	131.28	132.03	508260
2016-06-27	130.74	130.78	126.10	126.88	363908
2016-06-28	128.67	132.99	127.26	132.67	370001
2016-06-29	134.51	140.72	134.00	138.96	432388
2016-06-30	140.35	141.68	138.52	140.67	415228
2016-07-01	141.06	142.35	139.15	139.81	312174
2016-07-05	138.91	140.09	136.71	139.82	280885
2016-07-06	139.10	140.00	137.08	139.68	173899
2016-07-07	140.87	143.59	140.53	142.92	279644
2016-07-08	144.17	146.49	144.02	146.22	307505
2016-07-11	146.58	149.47	146.58	149.05	340701
2016-07-12	150.00	152.51	148.83	151.10	542140
2016-07-13	151.96	151.96	148.69	149.27	221248
2016-07-14	150.61	151.06	148.74	149.22	316253
2016-07-15	148.77	149.96	147.33	148.47	494957
2016-07-18	149.11	149.65	147.35	148.80	265183
2016-07-19	147.80	149.14	147.76	148.72	173198
2016-07-20	149.82	152.37	148.73	152.37	408505
2016-07-21	152.37	153.84	151.95	153.41	415530
2016-07-22	153.25	155.84	152.75	154.24	506936
2016-07-25	153.24	154.98	151.34	151.54	225317
2016-07-26	152.13	152.99	150.68	151.41	242898
2016-07-27	151.86	152.18	149.38	151.40	198507
2016-07-28	151.50	152.29	149.98	151.99	191506
2016-07-29	151.97	153.41	150.21	153.08	141560
2016-08-01	153.12	154.45	152.58	152.95	266368
2016-08-02	152.93	153.23	148.71	151.50	309323
2016-08-03	150.75	152.33	150.62	151.28	142765
2016-08-04	151.63	152.73	149.97	152.25	661495
2016-08-05	156.40	174.28	155.00	172.98	1373158
2016-08-08	173.63	173.90	170.27	173.72	661760
2016-08-09	172.48	173.67	168.00	170.21	709908
2016-08-10	170.51	170.61	169.29	169.64	323146
2016-08-11	170.64	171.40	168.69	169.93	368517
2016-08-12	169.51	170.39	168.59	168.86	289829
2016-08-15	170.09	172.43	169.67	170.13	378141
2016-08-16	169.85	169.96	167.31	168.33	381196
2016-08-17	168.71	168.71	165.95	166.97	734922
2016-08-18	167.05	168.74	166.40	167.14	649832
2016-08-19	166.66	168.02	165.78	167.69	171801
2016-08-22	166.79	166.88	164.54	166.87	430343
2016-08-23	168.38	168.38	166.08	166.74	659518
2016-08-24	167.00	167.20	164.95	166.03	375356
2016-08-25	165.51	167.53	165.17	166.63	294756
2016-08-26	166.91	167.90	166.04	166.95	341412
2016-08-29	167.01	168.40	166.11	166.57	446547
2016-08-30	167.55	167.65	166.19	166.90	298544
2016-08-31	167.42	173.17	166.71	172.00	779874
2016-09-01	172.65	173.82	171.16	173.68	427762
2016-09-02	178.17	188.13	176.92	186.16	1557587
2016-09-06	187.70	188.58	185.43	186.29	464800
2016-09-07	186.31	187.21	181.88	182.00	529818
2016-09-08	182.22	183.50	181.21	183.19	665451
2016-09-09	181.86	183.18	178.70	179.23	488962
2016-09-12	178.00	179.90	175.44	179.54	279122
2016-09-13	178.76	178.76	175.33	176.94	170873
2016-09-14	176.54	178.54	172.00	172.00	673344
2016-09-15	173.12	175.55	171.65	174.61	355259
2016-09-16	174.61	177.35	174.03	177.20	370250
2016-09-19	178.73	180.29	177.00	178.91	380798
2016-09-20	180.11	180.98	178.16	179.25	269928
2016-09-21	180.50	187.43	179.25	186.75	555371
2016-09-22	188.35	191.73	187.58	191.25	496512
2016-09-23	191.44	191.76	186.63	187.09	283907
2016-09-26	186.90	188.03	184.59	186.85	260848
2016-09-27	186.43	188.37	186.40	187.50	220620
2016-09-28	187.51	188.42	184.36	187.48	184879
2016-09-29	186.62	187.61	183.66	183.74	228835
2016-09-30	185.31	185.68	183.25	184.97	183150
2016-10-03	185.45	189.35	184.00	186.20	266606
2016-10-04	186.08	187.64	182.91	184.59	220330
2016-10-05	185.41	186.80	184.23	186.49	185164
2016-10-06	186.74	188.11	185.57	186.29	222287
2016-10-07	187.08	190.22	186.04	189.83	318720
2016-10-10	191.61	193.58	188.75	189.19	381284
2016-10-11	185.45	186.23	182.25	184.47	461969
2016-10-12	184.05	184.31	182.12	183.21	301373
2016-10-13	171.11	174.37	166.64	168.46	2131164
2016-10-14	168.21	170.00	166.00	167.04	3332756
2016-10-17	167.47	169.49	166.85	167.89	843472
2016-10-18	170.91	170.98	167.20	167.51	709524
2016-10-19	168.62	170.19	166.10	169.43	781648
2016-10-20	168.21	171.88	167.90	171.05	813855
2016-10-21	169.67	174.11	169.01	173.93	613118
2016-10-24	175.18	175.78	171.51	172.82	352591
2016-10-25	173.15	173.57	170.84	171.04	261989
2016-10-26	169.62	172.09	168.77	170.65	443078
2016-10-27	171.74	173.14	168.01	169.44	396827
2016-10-28	168.57	170.03	165.62	168.16	507489
2016-10-31	169.15	169.15	165.95	168.01	419284
2016-11-01	167.31	170.77	166.92	169.79	691650
2016-11-02	169.05	169.99	166.16	166.61	543388
2016-11-03	167.15	168.40	164.67	165.88	703678
2016-11-04	172.00	172.06	166.08	166.89	1214434
2016-11-07	170.21	170.88	167.90	169.26	544224
2016-11-08	169.77	176.10	169.40	174.67	500416
2016-11-09	166.90	174.23	166.78	172.84	664204
2016-11-10	174.71	175.69	161.62	162.81	1090666
2016-11-11	160.58	161.49	150.64	155.96	1844237
2016-11-14	155.96	158.39	150.14	153.50	1388316
2016-11-15	155.39	159.76	154.02	155.71	802130
2016-11-16	153.93	158.84	152.95	156.94	551723
2016-11-17	156.98	160.00	156.48	157.27	439827
2016-11-18	156.75	160.62	156.27	157.63	406901
2016-11-21	159.21	161.85	157.85	160.63	532497
2016-11-22	162.00	165.32	160.00	164.95	791470
2016-11-23	164.50	167.12	164.02	166.75	662260
2016-11-25	168.39	168.40	160.41	163.19	393653
2016-11-28	163.00	164.58	161.26	161.86	537466
2016-11-29	161.42	164.19	160.63	162.91	502947
2016-11-30	162.77	163.86	156.08	157.82	2699895
2016-12-01	157.48	160.11	148.98	151.30	910825
2016-12-02	151.73	154.54	151.00	152.56	593185
2016-12-05	152.00	158.87	152.00	157.95	999997
2016-12-06	159.45	159.45	156.32	157.55	710348
2016-12-07	162.00	167.09	161.50	165.62	794328
2016-12-08	165.37	168.14	158.88	159.96	627257
2016-12-09	161.49	162.66	157.50	158.61	789747
2016-12-12	158.37	158.51	152.24	153.68	559269
2016-12-13	154.18	158.88	154.08	156.82	395539
2016-12-14	156.66	159.85	156.52	157.74	331284
2016-12-15	158.74	161.41	158.01	159.25	396447
2016-12-16	159.13	159.87	154.51	154.97	357787
2016-12-19	155.74	155.95	152.78	153.08	365717
2016-12-20	154.18	154.18	150.29	152.89	622829
2016-12-21	153.62	154.97	151.73	154.40	308280
2016-12-22	153.93	158.72	152.91	156.45	478363
2016-12-23	157.04	158.33	154.72	156.66	170873
2016-12-27	156.75	160.71	156.10	158.50	332368
2016-12-28	158.18	158.22	155.42	155.62	313361
2016-12-29	155.37	158.94	154.92	158.51	293141
2016-12-30	158.88	158.88	155.82	156.14	239737
2017-01-03	158.91	162.77	157.95	161.02	524307
2017-01-04	162.24	165.88	160.69	165.82	559742
2017-01-05	166.72	172.79	166.06	171.28	905216
2017-01-06	171.16	173.00	171.16	172.16	390470
2017-01-09	172.61	175.56	172.61	174.11	456048
2017-01-10	174.89	178.86	173.96	177.79	498848
2017-01-11	178.35	180.72	174.19	176.75	508891
2017-01-12	176.75	177.51	173.03	173.19	315406
2017-01-13	173.12	176.90	173.12	176.45	291652
2017-01-17	177.01	178.71	174.78	178.05	713704
2017-01-18	178.41	178.82	174.63	175.26	346430
2017-01-19	175.51	176.60	174.33	174.90	253295
2017-01-20	175.77	176.41	172.85	176.17	447851
2017-01-23	176.80	179.89	176.33	178.72	438770
2017-01-24	179.22	183.71	179.22	183.31	484133
2017-01-25	184.13	185.79	181.93	183.38	247102
2017-01-26	184.09	184.49	181.22	183.37	160484
2017-01-27	183.56	183.65	181.72	182.63	149804
2017-01-30	183.90	185.50	180.22	185.12	315031
2017-01-31	184.10	186.19	183.61	185.39	329821
2017-02-01	185.23	189.06	183.18	188.58	401430
2017-02-02	188.58	191.77	187.25	188.62	422948
2017-02-03	190.17	190.70	189.04	190.15	186598
2017-02-06	189.16	191.97	189.15	191.74	215737
2017-02-07	192.13	193.69	190.44	191.61	362354
2017-02-08	191.87	193.04	190.47	191.85	301959
2017-02-09	191.23	193.44	190.58	191.71	368421
2017-02-10	191.75	195.47	191.19	195.28	477396
2017-02-13	196.00	196.95	194.41	195.12	337370
2017-02-14	194.50	197.78	192.66	197.07	311571
2017-02-15	196.86	200.63	196.11	199.93	332114
2017-02-16	200.27	201.16	196.80	198.01	226401
2017-02-17	196.17	199.75	196.17	198.43	325979
2017-02-21	200.43	200.43	196.88	198.50	647338
2017-02-22	198.41	200.98	196.76	200.41	348567
2017-02-23	202.41	202.41	196.60	199.82	562459
2017-02-24	201.00	207.79	190.07	207.79	1003893
2017-02-27	208.03	208.83	204.15	208.23	481297
2017-02-28	207.78	210.87	205.88	210.87	519713
2017-03-01	213.00	216.70	210.03	211.17	524509
2017-03-02	210.66	212.22	208.75	208.80	240220
2017-03-03	209.13	213.03	207.06	212.76	276217
2017-03-06	212.82	213.67	209.18	210.77	295925
2017-03-07	210.22	214.06	209.74	211.30	394908
2017-03-08	210.57	212.29	208.68	209.13	287947
2017-03-09	209.16	212.41	208.71	209.38	261538
2017-03-10	211.02	211.75	209.01	211.29	247431
2017-03-13	211.80	213.24	210.00	212.74	506545
2017-03-14	212.80	213.88	209.55	212.30	276294
2017-03-15	213.01	215.35	210.91	215.13	305097
2017-03-16	215.72	215.96	211.48	211.56	335095
2017-03-17	211.66	212.67	209.57	211.29	464359
2017-03-20	212.73	218.75	211.69	216.11	457343
2017-03-21	217.53	218.65	205.34	205.70	622142
2017-03-22	205.77	210.48	203.36	209.63	379199
2017-03-23	209.03	211.61	206.03	208.18	560707
2017-03-24	208.18	213.09	208.18	210.86	405761
2017-03-27	209.30	213.19	207.48	211.57	297443
2017-03-28	212.57	212.83	211.08	211.51	244248
2017-03-29	213.13	216.70	212.28	216.29	370407
2017-03-30	217.06	217.13	211.60	212.56	285596
2017-03-31	213.05	213.52	211.21	211.47	315989
2017-04-03	210.78	221.98	210.78	219.95	939484
2017-04-04	220.01	221.72	215.70	215.92	431679
2017-04-05	216.35	218.78	214.94	215.28	373477
2017-04-06	215.10	218.96	214.65	217.72	410709
2017-04-07	217.53	220.00	217.02	219.10	315704
2017-04-10	220.01	220.16	217.56	219.06	217903
2017-04-11	219.06	220.31	216.34	219.78	264645
2017-04-12	219.92	221.35	215.66	216.31	562893
2017-04-13	216.79	217.57	214.00	215.46	371465
2017-04-17	218.07	220.52	216.00	220.48	503551
2017-04-18	220.00	220.06	217.21	217.83	143759
2017-04-19	218.24	220.50	217.39	218.83	259001
2017-04-20	220.93	226.21	219.66	223.41	301920
2017-04-21	223.90	225.00	222.01	223.82	231293
2017-04-24	225.59	227.25	223.94	225.90	233698
2017-04-25	227.03	231.44	225.81	230.63	652623
2017-04-26	229.67	230.49	226.18	228.28	380754
2017-04-27	230.81	234.66	229.66	230.21	336100
2017-04-28	232.29	232.29	228.51	228.91	200567
2017-05-01	230.59	235.87	229.09	235.09	314763
2017-05-02	235.49	237.55	230.50	234.76	279439
2017-05-03	234.13	237.00	230.21	234.97	372547
2017-05-04	235.68	241.33	234.18	236.51	545223
2017-05-05	256.49	275.55	254.25	275.16	1735880
2017-05-08	275.00	276.97	273.03	274.96	602714
2017-05-09	275.00	283.68	273.50	281.77	550517
2017-05-10	284.59	284.70	278.17	282.26	707462
2017-05-11	283.60	284.95	277.33	280.87	1173490
2017-05-12	282.01	292.34	282.01	287.28	527885
2017-05-15	289.79	296.33	288.50	296.24	574280
2017-05-16	290.60	297.95	287.07	297.22	611876
2017-05-17	290.52	293.00	277.85	278.55	1026859
2017-05-18	250.72	275.89	248.20	270.81	2765901
2017-05-19	277.06	279.79	271.16	272.57	629586
2017-05-22	275.50	280.69	273.65	275.37	651967
2017-05-23	277.18	282.24	275.54	281.80	480626
2017-05-24	282.80	288.01	279.59	286.28	575412
2017-05-25	289.06	295.50	286.03	292.42	584213
2017-05-26	294.49	295.23	286.38	286.95	488282
2017-05-30	288.00	288.44	276.89	279.98	778069
2017-05-31	281.64	283.00	272.68	275.11	999186
2017-06-01	277.01	280.98	272.11	280.40	519925
2017-06-02	280.25	282.72	277.50	280.37	342530
2017-06-05	277.43	281.10	276.10	278.89	346222
2017-06-06	278.50	285.51	277.79	280.04	465234
2017-06-07	281.03	287.41	280.62	285.25	392748
2017-06-08	288.11	289.65	282.22	288.12	454783
2017-06-09	289.49	293.33	268.43	275.07	642337
2017-06-12	273.97	274.91	264.25	270.73	830333
2017-06-13	266.95	275.64	265.03	273.00	534471
2017-06-14	273.87	274.97	264.77	265.00	547444
2017-06-15	261.07	264.10	255.15	263.30	940100
2017-06-16	263.05	266.98	260.91	263.45	1543202
2017-06-19	268.35	275.53	267.91	274.32	596464
2017-06-20	274.34	275.64	270.00	271.27	588737
2017-06-21	268.44	277.40	264.81	276.99	563564
2017-06-22	277.36	280.34	273.14	275.75	577033
2017-06-23	271.28	277.73	268.59	275.23	483600
2017-06-26	276.09	278.69	267.70	268.00	406556
2017-06-27	265.59	265.59	255.66	255.93	739121
2017-06-28	260.00	263.23	250.34	262.31	917005
2017-06-29	259.85	262.70	247.48	252.43	764081
2017-06-30	254.10	254.48	249.13	250.88	475029
2017-07-03	254.03	254.97	248.53	250.68	236652
2017-07-05	250.39	253.83	246.20	248.98	789835
2017-07-06	246.01	252.29	245.50	251.10	614081
2017-07-07	252.24	257.90	252.18	255.60	577123
2017-07-10	256.99	261.47	253.15	259.82	597309
2017-07-11	258.57	263.39	256.47	262.41	594385
2017-07-12	267.54	274.69	266.07	274.35	805060
2017-07-13	273.40	276.00	269.80	271.54	728444
2017-07-14	273.41	274.17	268.59	273.58	475955
2017-07-17	274.00	279.00	272.76	276.12	787225
2017-07-18	275.00	281.10	273.30	280.24	463524
2017-07-19	280.00	281.48	278.23	280.56	518596
2017-07-20	281.09	284.01	279.33	282.08	504366
2017-07-21	281.20	282.10	279.33	280.26	403430
2017-07-24	280.97	283.26	280.40	282.38	435365
2017-07-25	281.51	282.50	275.90	279.26	708532
2017-07-26	279.63	286.03	278.51	286.02	693634
2017-07-27	287.00	290.99	280.05	286.64	1422509
2017-07-28	285.90	290.79	284.61	288.87	742296
2017-07-31	291.44	292.90	286.37	288.42	752658
2017-08-01	288.51	290.74	287.89	288.88	781341
2017-08-02	293.69	293.86	281.39	286.60	863984
2017-08-03	287.00	293.21	286.77	292.38	955540
2017-08-04	262.30	272.09	258.12	260.47	4299601
2017-08-07	258.06	265.50	252.85	256.17	1543773
2017-08-08	256.17	259.17	251.05	251.92	854096
2017-08-09	249.60	252.15	245.12	251.52	1309598
2017-08-10	250.00	251.43	232.17	232.64	1908899
2017-08-11	234.17	240.89	232.63	240.16	1296824
2017-08-14	243.20	243.20	234.55	236.94	876371
2017-08-15	237.17	237.93	234.60	236.07	579731
2017-08-16	238.89	242.65	236.71	241.90	623700
2017-08-17	240.40	242.07	233.95	234.19	801999
2017-08-18	234.09	238.34	232.72	236.14	672753
2017-08-21	235.29	242.64	235.29	241.95	733751
2017-08-22	241.96	244.82	241.75	243.29	756151
2017-08-23	242.00	244.79	241.37	243.54	325762
2017-08-24	244.57	245.17	240.64	243.62	528766
2017-08-25	249.84	249.95	244.88	246.41	667971
2017-08-28	246.67	248.28	241.67	242.54	452542
2017-08-29	240.00	243.75	238.25	240.90	612116
2017-08-30	242.31	247.13	240.15	246.75	1344872
2017-08-31	248.99	259.40	247.29	258.47	948343
2017-09-01	258.01	258.73	251.37	251.91	513564
2017-09-05	252.60	257.76	251.51	256.63	596049
2017-09-06	257.67	259.35	251.92	257.88	466366
2017-09-07	258.92	260.95	256.16	258.68	432031
2017-09-08	258.21	262.25	258.21	259.98	342537
2017-09-11	265.08	286.66	265.07	285.26	1285203
2017-09-12	284.17	295.68	281.88	290.79	1106144
2017-09-13	290.00	293.31	287.57	292.21	381019
2017-09-14	290.57	292.44	287.54	287.92	465362
2017-09-15	287.51	289.43	281.28	282.71	811096
2017-09-18	282.95	290.97	281.75	289.71	606784
2017-09-19	289.19	290.25	285.00	289.97	463611
2017-09-20	289.33	296.35	287.06	290.20	720500
2017-09-21	291.30	291.85	279.61	281.87	581476
2017-09-22	280.07	283.68	279.27	279.46	507328
2017-09-25	279.73	279.82	262.23	270.22	1102948
2017-09-26	271.51	273.66	265.11	269.27	547073
2017-09-27	270.08	275.29	266.84	267.40	499444
2017-09-28	266.16	268.74	260.07	261.99	585636
2017-09-29	263.60	265.90	257.84	258.93	657237
2017-10-02	258.92	266.98	258.92	263.65	612123
2017-10-03	262.57	264.61	256.27	264.36	646014
2017-10-04	264.36	270.97	260.01	263.81	679150
2017-10-05	265.68	271.54	263.83	270.23	590949
2017-10-06	268.35	272.71	265.03	268.82	427680
2017-10-09	268.82	272.25	268.00	269.92	390000
2017-10-10	272.23	276.05	269.37	273.64	651898
2017-10-11	274.15	275.91	272.06	274.49	572879
2017-10-12	259.00	260.00	241.71	246.26	3157432
2017-10-13	245.87	251.18	241.51	244.90	1306895
2017-10-16	245.11	248.90	228.74	233.00	2235296
2017-10-17	232.17	237.51	230.87	234.79	1097214
2017-10-18	240.06	243.80	237.22	242.41	1233773
2017-10-19	241.91	241.91	233.20	236.00	859001
2017-10-20	237.00	237.65	233.80	235.73	782966
2017-10-23	227.56	232.50	223.22	226.35	1239363
2017-10-24	226.50	230.85	222.10	225.42	1099162
2017-10-25	224.45	228.13	217.06	221.51	860950
2017-10-26	226.30	230.00	222.74	229.00	1045029
2017-10-27	231.40	238.82	228.97	236.05	872304
2017-10-30	232.02	237.50	229.63	234.50	694452
2017-10-31	236.24	240.93	233.51	240.31	436503
2017-11-01	242.50	243.89	233.58	239.02	689139
2017-11-02	240.48	240.48	234.67	236.00	1014948
2017-11-03	256.25	273.78	251.97	267.35	2935334
2017-11-06	265.63	274.45	263.06	268.53	773393
2017-11-07	269.31	269.35	259.51	265.63	608112
2017-11-08	264.01	268.00	259.01	260.10	563973
2017-11-09	253.98	268.60	250.83	266.41	1246169
2017-11-10	264.60	273.75	261.54	270.87	839308
2017-11-13	265.23	273.68	262.74	267.08	497543
2017-11-14	264.39	267.07	259.18	262.49	383608
2017-11-15	260.30	266.96	258.06	263.54	361086
2017-11-16	263.49	267.88	259.10	262.48	705109
2017-11-17	265.17	270.60	259.12	269.73	676413
2017-11-20	268.60	271.98	263.57	265.84	508849
2017-11-21	266.50	270.36	265.84	268.76	371665
2017-11-22	267.74	269.01	263.43	265.89	313853
2017-11-24	265.76	272.60	265.34	271.38	243074
2017-11-27	272.38	277.89	271.02	272.62	648620
2017-11-28	270.79	272.16	263.71	269.84	498648
2017-11-29	269.73	272.42	266.21	267.70	830087
2017-11-30	271.44	276.48	270.36	275.14	866176
2017-12-01	273.54	282.55	270.50	272.91	727361
2017-12-04	275.00	281.35	271.52	271.73	864934
2017-12-05	272.80	278.69	269.77	270.80	910698
2017-12-06	269.80	274.39	267.01	272.21	573869
2017-12-07	271.46	273.72	268.90	272.68	379881
2017-12-08	275.41	280.64	273.20	276.45	444957
2017-12-11	276.05	289.28	276.00	288.80	887860
2017-12-12	286.43	298.80	285.14	295.12	975443
2017-12-13	310.55	321.54	307.53	318.94	1739626
2017-12-14	316.10	329.00	314.61	321.01	880247
2017-12-15	323.71	323.71	315.25	318.91	861978
2017-12-18	322.81	329.06	319.79	326.12	555849
2017-12-19	326.03	334.99	322.57	329.28	709052
2017-12-20	317.50	322.99	311.04	314.90	1297308
2017-12-21	314.28	321.36	314.28	318.54	530381
2017-12-22	318.94	320.28	313.11	314.83	449968
2017-12-26	314.35	323.35	313.40	318.49	537660
2017-12-27	318.60	320.79	315.00	319.00	581086
2017-12-28	319.40	322.48	314.11	315.57	464931
2017-12-29	314.49	318.21	312.69	314.66	416233
2018-01-02	317.49	322.64	316.27	322.58	366919
2018-01-03	324.67	329.97	322.50	329.28	444121
2018-01-04	329.89	332.94	322.55	325.88	389378
2018-01-05	329.20	336.49	328.60	330.87	589049
2018-01-08	328.12	341.47	327.66	340.79	491215
2018-01-09	343.29	344.18	336.18	337.65	285762
2018-01-10	336.12	339.98	333.23	339.55	658853
2018-01-11	341.11	343.19	336.67	342.02	311209
2018-01-12	342.63	344.52	338.01	342.47	305334
2018-01-16	345.94	348.17	339.07	339.85	381624
2018-01-17	342.66	345.90	340.28	340.45	405067
2018-01-18	340.45	347.28	338.41	341.88	1036864
2018-01-19	340.94	345.86	340.00	345.31	337216
2018-01-22	355.50	355.66	343.35	352.27	491706
2018-01-23	354.08	356.81	353.14	355.43	467444
2018-01-24	362.61	363.76	347.20	355.60	523427
2018-01-25	359.00	360.52	352.48	360.06	536890
2018-01-26	365.12	383.69	365.12	381.86	926867
2018-01-29	382.10	395.67	382.04	390.27	1078479
2018-01-30	385.88	387.02	375.02	386.37	659082
2018-01-31	386.15	392.00	384.07	387.10	361068
2018-02-01	385.75	387.68	377.55	378.76	402838
2018-02-02	377.04	379.94	367.00	368.39	591285
2018-02-05	363.10	374.46	351.90	351.99	610818
2018-02-06	345.09	358.35	336.66	350.46	1057576
2018-02-07	348.10	357.97	343.12	343.55	726958
2018-02-08	346.71	350.53	337.62	345.31	1017631
2018-02-09	348.68	358.19	320.20	335.86	1575995
2018-02-12	339.07	366.29	339.07	353.45	1121913
2018-02-13	352.62	367.70	351.44	366.51	542694
2018-02-14	361.82	378.75	361.82	375.71	435872
2018-02-15	381.01	383.26	367.34	379.05	536883
2018-02-16	377.21	380.22	369.68	369.87	447398
2018-02-20	368.99	376.20	366.85	375.78	523242
2018-02-21	380.00	383.56	372.61	373.34	462311
2018-02-22	376.00	379.95	366.96	369.50	755244
2018-02-23	359.89	390.55	356.09	387.26	1939054
2018-02-26	388.66	392.92	381.02	392.56	815155
2018-02-27	392.56	397.88	373.02	375.44	1005883
2018-02-28	388.47	399.34	380.64	387.97	976035
2018-03-01	388.69	390.60	378.92	385.38	469897
2018-03-02	381.31	389.18	372.24	388.96	560170
2018-03-05	387.61	395.96	382.98	390.89	600147
2018-03-06	394.91	411.71	393.01	410.25	812237
2018-03-07	408.26	411.75	397.31	407.88	565816
2018-03-08	391.60	406.00	389.06	397.32	950623
2018-03-09	401.62	415.66	400.00	413.94	497453
2018-03-12	414.81	415.72	401.18	410.05	562086
2018-03-13	413.41	417.91	402.31	406.41	477175
2018-03-14	406.74	412.17	402.81	404.97	315620
2018-03-15	394.52	397.78	386.24	387.11	667025
2018-03-16	389.04	390.57	373.35	378.44	717343
2018-03-19	374.74	383.95	363.55	366.51	1416148
2018-03-20	368.39	371.50	355.51	364.73	632015
2018-03-21	364.88	366.13	358.66	361.85	440414
2018-03-22	356.12	358.45	344.49	350.60	699087
2018-03-23	350.00	353.47	340.01	344.73	571687
2018-03-26	352.35	354.39	342.58	353.40	476567
2018-03-27	356.02	363.39	348.91	352.21	1359976
2018-03-28	351.48	358.43	335.13	341.22	822437
2018-03-29	342.00	357.56	338.26	356.39	573675
2018-04-02	348.26	355.09	343.69	347.20	536754
2018-04-03	351.31	356.23	338.64	342.87	414816
2018-04-04	335.60	357.12	332.85	355.48	530376
2018-04-05	357.65	362.69	350.51	351.96	697963
2018-04-06	348.70	353.00	340.00	342.54	371745
2018-04-09	345.00	351.42	340.07	342.67	361962
2018-04-10	349.64	352.78	341.48	347.83	741231
2018-04-11	348.21	348.21	328.38	328.70	1199635
2018-04-12	331.05	335.99	326.00	327.40	1001318
2018-04-13	330.12	334.29	326.51	329.67	1001230
2018-04-16	331.28	332.01	321.81	322.78	822024
2018-04-17	319.65	338.54	313.55	337.54	992544
2018-04-18	339.34	347.97	333.51	345.10	742791
2018-04-19	345.00	345.00	325.78	330.00	1323840
2018-04-20	329.45	332.41	318.28	324.49	745490
2018-04-23	325.17	331.50	324.90	330.46	540249
2018-04-24	331.56	340.70	326.22	328.77	699919
2018-04-25	326.48	338.20	323.72	336.13	883168
2018-04-26	339.38	350.83	337.19	344.45	776354
2018-04-27	354.00	354.00	337.00	341.17	530701
2018-04-30	340.79	346.15	337.43	339.61	297868
2018-05-01	339.39	342.99	335.25	339.46	310408
2018-05-02	337.53	342.82	332.28	333.25	639138
2018-05-03	331.91	336.03	328.75	330.59	678085
2018-05-04	327.29	331.34	325.47	329.97	847634
2018-05-07	332.69	342.19	327.02	339.31	625007
2018-05-08	334.22	338.16	331.18	333.44	396568
2018-05-09	336.32	339.00	325.06	325.31	1357119
2018-05-10	309.89	335.99	305.98	316.63	1857524
2018-05-11	315.43	321.29	308.17	309.01	835933
2018-05-14	310.63	314.78	296.68	298.58	1020468
2018-05-15	294.20	295.90	284.37	290.75	1201543
2018-05-16	289.56	305.73	285.07	305.13	1383151
2018-05-17	303.03	303.44	296.39	298.85	765524
2018-05-18	297.75	304.66	292.24	295.37	605541
2018-05-21	295.82	298.83	287.53	290.60	493482
2018-05-22	292.48	297.55	290.03	294.76	677659
2018-05-23	294.00	307.64	292.70	304.79	687317
2018-05-24	301.89	316.48	297.51	314.93	1383433
2018-05-25	315.91	319.54	312.29	314.70	1544033
2018-05-29	308.13	308.26	281.00	297.71	2464485
2018-05-30	298.35	303.63	293.35	302.27	1076819
2018-05-31	300.39	304.00	290.09	290.83	1028013
2018-06-01	292.39	299.14	290.40	296.66	558638
2018-06-04	297.28	307.99	297.28	307.65	478773
2018-06-05	307.84	313.11	305.71	307.02	634888
2018-06-06	306.99	321.04	306.05	315.00	759002
2018-06-07	315.00	315.00	283.11	288.85	1475688
2018-06-08	292.01	292.98	282.26	288.80	1437406
2018-06-11	288.28	308.41	287.21	297.73	1462411
2018-06-12	297.73	306.49	293.00	301.14	528656
2018-06-13	300.98	303.58	290.09	291.00	858931
2018-06-14	294.15	309.80	292.34	305.00	1849236
2018-06-15	307.35	307.47	295.10	303.82	821263
2018-06-18	300.00	303.26	290.50	294.58	995154
2018-06-19	288.00	298.42	286.12	295.26	648667
2018-06-20	298.38	305.36	295.09	296.48	767488
2018-06-21	301.65	301.65	286.76	287.37	595313
2018-06-22	292.48	295.00	285.03	290.86	481084
2018-06-25	287.48	289.84	281.79	288.27	577247
2018-06-26	296.46	305.87	295.00	298.35	984959
2018-06-27	299.28	302.98	284.89	285.35	691998
2018-06-28	285.35	300.00	285.35	296.80	675695
2018-06-29	297.59	303.24	296.49	298.93	537695
2018-07-02	294.15	299.49	291.06	295.70	591743
2018-07-03	298.92	300.98	294.54	297.43	225185
2018-07-05	298.72	305.52	293.52	304.46	429594
2018-07-06	306.31	314.87	304.00	312.91	503842
2018-07-09	314.16	316.11	302.15	309.77	588638
2018-07-10	311.30	312.00	305.27	308.15	590816
2018-07-11	303.12	306.60	300.00	303.24	392192
2018-07-12	306.09	321.61	303.67	318.05	715924
2018-07-13	318.00	329.15	315.13	327.68	935104
2018-07-16	328.76	346.66	326.26	343.25	1031776
2018-07-17	339.00	362.74	332.11	359.80	1705961
2018-07-18	360.23	377.66	359.70	369.35	2050708
2018-07-19	366.51	375.45	363.70	374.61	948086
2018-07-20	372.93	381.50	368.74	373.46	779118
2018-07-23	373.80	374.98	357.25	363.29	961277
2018-07-24	366.79	368.11	350.33	353.00	671673
2018-07-25	355.99	366.56	351.87	364.99	516289
2018-07-26	355.61	367.00	355.61	363.73	397429
2018-07-27	365.63	366.43	350.22	354.57	562497
2018-07-30	355.97	356.62	340.44	343.25	787158
2018-07-31	342.69	354.56	339.52	342.91	658364
2018-08-01	342.06	353.26	339.80	346.14	580901
2018-08-02	343.09	345.00	335.08	339.27	662038
2018-08-03	340.89	344.11	336.50	343.88	380951
2018-08-06	342.82	349.74	340.40	348.52	339870
2018-08-07	349.52	351.51	343.23	347.42	893929
2018-08-08	348.07	356.13	343.01	344.43	672404
2018-08-09	337.88	394.92	337.19	384.39	2099005
2018-08-10	378.86	384.97	365.61	372.35	986528
2018-08-13	371.95	371.95	357.09	358.86	726100
2018-08-14	362.36	365.61	355.31	363.51	267538
2018-08-15	355.00	357.49	339.94	344.79	1156941
2018-08-16	349.04	351.00	333.61	334.80	717041
2018-08-17	333.29	334.66	321.57	324.20	860165
2018-08-20	323.83	325.21	315.25	319.75	863420
2018-08-21	319.00	335.66	315.15	328.45	1182902
2018-08-22	332.92	345.98	328.00	344.93	1663922
2018-08-23	342.50	355.00	341.86	348.33	653954
2018-08-24	350.07	373.12	349.17	367.54	1453416
2018-08-27	370.98	377.57	368.77	374.85	658411
2018-08-28	374.95	381.90	372.28	378.18	578886
2018-08-29	379.40	381.01	374.00	377.44	638102
2018-08-30	375.41	375.41	339.33	340.15	1831504
2018-08-31	338.44	343.37	336.55	342.41	883623
2018-09-04	340.00	345.60	336.97	342.27	708061
2018-09-05	339.91	340.68	323.01	328.00	1269159
2018-09-06	328.97	331.70	320.31	320.76	992924
2018-09-07	320.00	332.50	317.77	326.50	554468
2018-09-10	327.72	329.25	318.36	319.43	426166
2018-09-11	317.31	326.45	315.97	318.73	568056
2018-09-12	318.00	321.42	310.79	316.90	696308
2018-09-13	320.31	332.83	319.60	320.67	532117
2018-09-14	321.61	329.52	318.25	325.04	745360
2018-09-17	323.93	328.69	317.11	322.26	530885
2018-09-18	323.15	331.99	314.50	315.08	827920
2018-09-19	315.50	319.50	310.65	315.81	799454
2018-09-20	318.88	325.28	316.69	323.08	520634
2018-09-21	324.42	330.11	319.30	319.68	643837
2018-09-24	317.00	334.15	313.34	331.38	1042542
2018-09-25	333.26	333.89	318.02	319.62	800313
2018-09-26	320.73	337.50	320.00	330.75	949677
2018-09-27	333.31	346.10	325.09	340.08	1018481
2018-09-28	337.74	344.65	336.53	340.47	487255
2018-10-01	343.84	353.11	331.74	332.49	882795
2018-10-02	334.59	354.49	332.82	353.90	1054120
2018-10-03	356.56	362.33	350.26	354.10	716752
2018-10-04	351.75	352.00	332.16	339.46	595691
2018-10-05	340.62	349.95	330.29	335.64	635265
2018-10-08	348.94	351.41	327.51	339.50	1110096
2018-10-09	337.47	341.50	333.87	340.06	495839
2018-10-10	336.39	338.71	314.53	319.07	835231
2018-10-11	314.72	320.75	298.07	304.86	944963
2018-10-12	311.94	314.21	295.40	303.42	1350695
2018-10-15	303.28	303.28	291.51	294.75	1291402
2018-10-16	297.20	309.30	296.01	308.60	1242225
2018-10-17	307.91	319.03	304.69	313.37	536868
2018-10-18	313.18	317.25	297.00	298.76	499099
2018-10-19	300.92	312.14	298.78	301.87	418440
2018-10-22	305.99	318.14	301.95	313.56	580946
2018-10-23	303.02	309.38	295.60	306.86	505613
2018-10-24	306.76	309.45	291.07	291.40	490794
2018-10-25	296.17	302.20	291.00	297.59	601765
2018-10-26	295.71	302.88	287.28	295.37	725299
2018-10-29	300.98	304.50	281.30	287.34	956246
2018-10-30	286.68	312.80	285.10	310.41	868624
2018-10-31	315.07	329.51	315.00	324.50	1042284
2018-11-01	330.89	343.45	320.06	341.65	846257
2018-11-02	348.00	368.84	346.37	354.39	1361383
2018-11-05	353.59	360.49	350.74	357.62	386466
2018-11-06	352.76	356.36	335.24	336.19	593315
2018-11-07	340.00	349.91	329.53	349.56	549204
2018-11-08	347.51	348.43	327.58	331.47	568307
2018-11-09	326.93	328.93	318.44	325.69	427954
2018-11-12	325.69	328.35	318.41	322.00	596344
2018-11-13	323.71	330.57	321.46	327.94	396378
2018-11-14	339.00	341.00	329.30	336.86	614815
2018-11-15	336.96	344.61	331.55	340.77	624723
2018-11-16	336.39	347.59	331.81	344.61	450405
2018-11-19	341.16	343.94	333.26	335.39	519794
2018-11-20	327.33	332.30	312.03	313.79	1136822
2018-11-21	319.00	321.99	312.52	319.00	692045
2018-11-23	314.08	321.16	308.53	309.82	480023
2018-11-26	316.79	323.68	314.12	322.18	644249
2018-11-27	320.32	332.01	314.21	331.72	391100
2018-11-28	335.00	346.02	326.86	345.78	658522
2018-11-29	343.52	359.38	342.00	357.99	616410
2018-11-30	359.34	362.03	351.71	351.97	915360
2018-12-03	360.91	374.84	359.00	369.51	788909
2018-12-04	369.00	373.92	351.06	354.85	718799
2018-12-06	344.02	350.89	340.26	350.56	600830
2018-12-07	349.50	357.91	341.65	346.56	389967
2018-12-10	345.02	357.53	342.49	353.52	446875
2018-12-11	361.00	364.94	351.68	355.24	591678
2018-12-12	359.65	366.12	354.93	361.36	487773
2018-12-13	360.10	361.00	333.33	333.51	721475
2018-12-14	329.00	337.33	324.13	326.52	497445
2018-12-17	324.79	324.87	309.74	310.49	535054
2018-12-18	312.90	320.16	307.42	310.83	454889
2018-12-19	312.78	330.85	309.30	312.39	747848
2018-12-20	311.52	319.02	304.10	306.40	489518
2018-12-21	308.10	315.64	285.58	286.56	1423599
2018-12-24	281.92	284.44	257.52	257.52	1005360
2018-12-26	261.23	283.91	260.42	281.81	1031369
2018-12-27	274.17	290.29	272.61	289.10	579304
2018-12-28	291.89	299.81	282.44	292.09	735622
2018-12-31	295.00	298.32	285.11	292.85	390323
2019-01-02	285.61	298.87	282.88	298.01	349028
2019-01-03	295.08	300.50	289.14	296.59	564326
2019-01-04	301.67	317.97	301.01	315.33	606574
2019-01-07	315.73	330.89	315.73	328.94	467744
2019-01-08	334.17	334.99	317.74	328.49	500925
2019-01-09	333.10	347.79	330.55	339.96	590486
2019-01-10	336.09	343.99	331.00	339.59	620410
2019-01-11	337.49	348.46	333.86	344.95	431938
2019-01-14	340.70	346.57	337.00	339.77	400675
2019-01-15	341.19	350.99	341.19	350.10	513224
2019-01-16	340.00	349.61	336.47	344.92	643606
2019-01-17	341.26	346.29	335.11	342.23	388104
2019-01-18	347.07	353.97	341.12	350.66	475905
2019-01-22	340.99	342.38	324.12	330.86	622210
2019-01-23	334.79	337.06	322.82	328.88	420517
2019-01-24	331.07	339.84	330.00	339.15	456261
2019-01-25	344.33	347.51	339.09	342.88	469313
2019-01-28	338.12	356.42	335.28	355.00	468673
2019-01-29	354.70	357.00	346.40	351.23	453184
2019-01-30	352.13	366.34	351.30	362.02	575417
2019-01-31	361.70	368.27	356.06	364.00	733797
2019-02-01	365.73	366.89	359.00	364.66	495599
2019-02-04	361.85	369.03	354.39	368.08	358416
2019-02-05	370.28	374.97	362.31	363.25	451109
2019-02-06	360.37	365.75	352.96	358.92	501510
2019-02-07	354.58	361.50	345.39	358.20	332162
2019-02-08	351.19	353.27	338.95	347.82	908111
2019-02-11	350.00	355.11	346.99	350.83	559903
2019-02-12	354.38	367.61	351.51	364.00	527211
2019-02-13	365.03	367.86	357.54	360.57	228207
2019-02-14	357.00	364.56	356.00	359.84	373567
2019-02-15	364.19	365.56	360.01	363.10	243300
2019-02-19	362.61	370.89	361.39	367.21	488870
2019-02-20	367.35	372.48	363.17	368.34	399167
2019-02-21	367.00	368.88	358.07	364.98	427140
2019-02-22	367.17	374.31	366.26	374.06	304734
2019-02-25	375.23	382.84	373.85	375.09	548343
2019-02-26	372.00	374.92	362.51	369.49	781158
2019-02-27	408.00	452.43	405.01	446.68	2625297
2019-02-28	444.18	462.07	443.45	458.79	1136455
2019-03-01	461.75	474.84	447.00	451.64	1408250
2019-03-04	455.88	465.00	449.68	463.80	724658
2019-03-05	469.71	478.60	461.96	467.77	705435
2019-03-06	466.60	469.08	457.16	461.53	448140
2019-03-07	460.00	462.10	446.58	451.15	1317163
2019-03-08	436.45	450.15	436.45	449.59	588384
2019-03-11	455.23	483.75	450.85	481.11	1142784
2019-03-12	481.49	484.43	472.16	483.48	1488611
2019-03-13	489.60	514.90	488.00	507.93	3285329
2019-03-14	503.36	506.80	491.76	493.79	1063884
2019-03-15	486.31	495.00	482.04	488.73	1120678
2019-03-18	490.00	494.40	479.00	484.97	885722
2019-03-19	483.30	491.77	479.00	482.36	687538
2019-03-20	484.86	500.59	482.84	497.95	760801
2019-03-21	496.25	506.32	493.70	504.48	463489
2019-03-22	499.28	503.56	489.37	497.37	702977
2019-03-25	497.20	501.03	489.83	491.30	402623
2019-03-26	497.32	501.37	490.46	493.90	489398
2019-03-27	490.01	498.63	479.13	484.94	634620
2019-03-28	497.16	504.20	488.35	497.15	553043
2019-03-29	503.11	511.49	498.14	507.73	389617
2019-04-01	516.28	525.90	514.95	518.11	648034
2019-04-02	517.02	521.55	508.32	509.99	575801
2019-04-03	522.55	527.09	507.70	508.58	775040
2019-04-04	508.55	508.79	490.87	501.48	708168
2019-04-05	511.70	511.70	498.44	502.85	391241
2019-04-08	503.84	506.84	496.62	506.50	210927
2019-04-09	500.74	510.00	500.74	505.18	240247
2019-04-10	507.12	516.91	504.71	514.34	347962
2019-04-11	507.00	510.50	499.19	503.73	387324
2019-04-12	505.46	509.09	503.32	504.52	358222
2019-04-15	503.03	516.39	502.69	513.68	496407
2019-04-16	515.05	518.58	498.00	501.96	469578
2019-04-17	499.32	503.46	486.69	498.38	502325
2019-04-18	490.24	493.79	477.03	492.00	663587
2019-04-22	490.80	495.10	488.00	490.77	432727
2019-04-23	480.55	500.37	480.55	500.00	661766
2019-04-24	503.34	504.95	475.14	486.01	777582
2019-04-25	486.03	491.51	460.00	487.57	1223899
2019-04-26	491.19	495.00	485.35	489.52	424998
2019-04-29	489.67	494.85	481.60	494.16	437727
2019-04-30	491.57	495.65	482.33	484.14	451653
2019-05-01	487.78	493.04	483.56	484.73	320090
2019-05-02	484.35	491.98	478.78	482.35	508289
2019-05-03	541.85	589.56	529.19	578.94	2195105
2019-05-06	565.58	580.43	562.31	567.69	625095
2019-05-07	557.91	562.62	535.12	539.41	726959
2019-05-08	536.29	554.37	535.66	536.06	541216
2019-05-09	529.48	551.37	520.87	542.64	546743
2019-05-10	542.70	558.77	536.58	557.84	544575
2019-05-13	540.02	549.85	539.16	543.03	664463
2019-05-14	551.24	565.00	546.96	562.69	660025
2019-05-15	558.24	582.48	558.24	572.93	583059
2019-05-16	573.57	596.70	573.57	595.73	698150
2019-05-17	585.01	589.89	573.63	574.57	551642
2019-05-20	572.99	577.66	564.68	574.09	510491
2019-05-21	578.34	580.00	567.51	572.95	366481
2019-05-22	565.85	589.00	563.03	569.49	653510
2019-05-23	563.11	582.74	563.00	580.67	424591
2019-05-24	584.44	595.68	584.00	592.55	512636
2019-05-28	596.00	611.96	595.50	600.58	593762
2019-05-29	595.00	597.41	568.34	573.61	936587
2019-05-30	576.62	590.00	575.92	578.29	400167
2019-05-31	566.56	576.71	560.41	570.52	522921
2019-06-03	567.59	589.82	564.74	568.77	688093
2019-06-04	568.00	577.69	544.44	551.71	1173907
2019-06-05	564.22	569.81	546.99	569.15	700002
2019-06-06	569.14	587.37	565.48	581.69	555435
2019-06-07	582.00	618.00	582.00	604.49	695299
2019-06-10	625.89	632.67	613.03	616.46	564695
2019-06-11	628.06	634.00	608.39	613.30	455835
2019-06-12	608.33	633.11	608.33	623.41	625313
2019-06-13	630.00	635.71	616.83	635.59	568003
2019-06-14	632.87	635.59	609.41	616.00	621995
2019-06-17	620.93	623.45	612.24	618.85	460026
2019-06-18	626.72	632.09	621.68	622.75	465255
2019-06-19	623.42	643.97	616.19	641.39	390918
2019-06-20	659.36	672.55	619.15	636.44	581876
2019-06-21	635.92	644.71	624.89	630.65	454922
2019-06-24	633.88	637.37	619.13	621.80	357671
2019-06-25	623.43	624.99	609.00	614.54	389095
2019-06-26	625.32	625.32	605.56	609.22	462157
2019-06-27	608.83	614.40	607.34	610.67	573627
2019-06-28	613.12	613.12	603.10	611.77	375085
2019-07-01	627.19	637.00	612.38	619.31	501524
2019-07-02	616.00	631.55	613.53	626.98	425091
2019-07-03	630.98	633.52	619.01	633.52	207503
2019-07-05	628.00	641.57	621.63	638.18	300935
2019-07-08	635.71	635.71	624.22	629.97	313739
2019-07-09	626.83	641.17	624.81	640.56	339373
2019-07-10	646.00	654.17	619.50	633.33	755087
2019-07-11	632.21	638.71	625.67	634.29	467754
2019-07-12	633.85	647.86	628.77	644.79	514696
2019-07-15	649.25	660.63	639.95	645.11	636759
2019-07-16	649.78	652.98	630.00	633.95	571956
2019-07-17	632.95	640.89	623.26	631.73	383905
2019-07-18	630.13	650.90	629.98	648.67	581004
2019-07-19	652.99	657.19	626.35	626.70	479284
2019-07-22	631.40	640.95	630.00	636.51	316476
2019-07-23	638.59	641.61	623.30	634.83	417097
2019-07-24	631.34	660.30	627.54	660.00	582030
2019-07-25	662.46	666.18	650.86	652.50	558344
2019-07-26	650.00	662.90	647.14	654.71	397641
2019-07-29	656.13	658.30	646.01	653.39	312909
2019-07-30	646.73	650.05	629.63	633.78	467100
2019-07-31	636.90	643.44	614.13	621.42	427112
2019-08-01	624.53	648.55	617.03	626.45	455917
2019-08-02	622.63	625.00	609.60	614.71	341773
2019-08-05	598.52	602.66	567.39	574.25	887176
2019-08-06	588.53	601.99	586.88	601.04	566021
2019-08-07	596.98	614.96	581.13	613.54	638075
2019-08-08	645.00	693.84	640.00	688.10	1140855
2019-08-09	682.69	698.98	675.09	690.10	544417
2019-08-12	612.56	633.04	585.74	623.65	1761241
2019-08-13	644.89	656.14	627.03	637.57	801827
2019-08-14	620.99	632.36	616.36	620.00	464944
2019-08-15	620.99	628.50	604.54	613.25	414128
2019-08-16	623.00	631.38	619.02	624.53	354189
2019-08-19	637.44	639.69	597.34	603.35	614695
2019-08-20	603.36	620.32	596.62	612.30	362187
2019-08-21	622.52	634.54	620.01	629.83	348447
2019-08-22	626.06	630.88	608.49	619.40	278054
2019-08-23	613.89	619.74	595.00	598.18	408061
2019-08-26	605.97	612.88	599.82	602.62	332054
2019-08-27	609.75	614.79	591.75	594.13	507733
2019-08-28	593.41	593.77	584.06	588.15	385676
2019-08-29	590.79	596.80	578.85	593.49	394955
2019-08-30	602.40	604.99	584.63	594.60	290213
2019-09-03	587.19	592.94	573.92	581.00	420906
2019-09-04	586.00	594.79	581.29	590.00	379235
2019-09-05	602.02	612.83	597.16	605.69	306880
2019-09-06	605.36	608.99	594.58	597.79	198381
2019-09-09	608.40	608.40	555.93	571.13	583889
2019-09-10	550.00	559.00	536.26	549.17	1074105
2019-09-11	551.05	574.09	543.77	560.88	672887
2019-09-12	568.44	573.77	559.99	571.73	371814
2019-09-13	571.01	573.97	563.19	566.83	415626
2019-09-16	557.55	561.00	548.72	554.05	514781
2019-09-17	553.12	559.06	546.99	549.98	433254
2019-09-18	548.28	551.58	530.76	542.52	573687
2019-09-19	542.50	556.53	541.85	549.31	454333
2019-09-20	549.00	558.18	543.12	547.97	494563
2019-09-23	544.31	547.78	536.37	540.09	339879
2019-09-24	542.54	554.98	534.10	537.29	479834
2019-09-25	534.53	553.89	531.95	551.87	368975
2019-09-26	552.24	553.49	540.84	549.86	315398
2019-09-27	554.83	554.83	534.37	541.52	339733
2019-09-30	545.84	551.98	536.06	551.23	374298
2019-10-01	550.55	563.54	546.00	550.43	325844
2019-10-02	551.45	551.79	538.89	544.09	273229
2019-10-03	542.88	559.18	531.01	558.19	313146
2019-10-04	560.56	568.09	549.60	559.22	242004
2019-10-07	556.12	559.48	544.67	548.87	276407
2019-10-08	544.30	545.47	523.78	525.63	340953
2019-10-09	530.00	537.57	522.69	532.03	432329
2019-10-10	530.00	547.41	530.00	542.41	408307
2019-10-11	552.45	560.98	548.50	554.21	492936
2019-10-14	552.98	558.59	551.48	555.58	216450
2019-10-15	559.77	572.93	556.65	566.55	419376
2019-10-16	567.06	567.06	545.00	548.98	406883
2019-10-17	555.45	558.97	548.46	549.25	383217
2019-10-18	549.91	549.91	534.15	536.27	306753
2019-10-21	537.10	546.94	536.92	545.38	253784
2019-10-22	545.49	551.07	535.16	536.89	276534
2019-10-23	533.96	548.33	533.96	541.41	237315
2019-10-24	545.48	554.96	543.19	551.62	199528
2019-10-25	550.00	559.48	547.50	549.81	272111
2019-10-28	554.00	558.34	539.00	540.03	415910
2019-10-29	536.90	544.63	530.00	542.01	273006
2019-10-30	542.01	552.00	535.00	551.05	317213
2019-10-31	551.38	554.99	514.00	521.52	973562
2019-11-01	520.10	531.90	488.37	490.00	2172748
2019-11-04	498.84	499.98	470.10	485.79	1373332
2019-11-05	485.41	497.39	477.21	485.06	677425
2019-11-06	485.10	504.55	481.77	482.95	628965
2019-11-07	487.45	499.78	485.45	491.99	454340
2019-11-08	490.52	498.64	490.52	494.42	390646
2019-11-11	491.42	499.20	489.58	497.62	264336
2019-11-12	498.13	504.94	495.96	499.50	727205
2019-11-13	499.00	515.43	496.60	513.73	731038
2019-11-14	512.86	539.68	512.21	536.54	877806
2019-11-15	541.10	551.64	538.00	550.10	865946
2019-11-18	550.11	552.32	530.35	533.01	624880
2019-11-19	533.30	537.31	518.19	536.33	517050
2019-11-20	535.00	547.98	533.48	547.85	585840
2019-11-21	548.62	563.63	546.48	562.00	641755
2019-11-22	564.63	567.47	554.50	565.50	434590
2019-11-25	567.23	587.50	566.97	585.00	474565
2019-11-26	582.05	586.99	576.14	583.15	553384
2019-11-27	586.25	590.00	580.00	589.40	229949
2019-11-29	590.79	598.55	578.00	580.58	297872
2019-12-02	579.87	580.33	555.88	580.00	529787
2019-12-03	570.43	577.29	567.17	575.24	431157
2019-12-04	580.77	582.57	574.02	575.24	251323
2019-12-05	575.00	580.98	572.30	578.52	266589
2019-12-06	584.43	590.64	580.51	583.00	315525
2019-12-09	584.75	595.25	583.07	584.56	366607
2019-12-10	583.44	591.57	581.06	586.69	306654
2019-12-11	589.00	589.00	570.00	580.31	462490
2019-12-12	582.96	591.69	578.50	579.98	365445
2019-12-13	583.05	591.98	566.07	567.67	631372
2019-12-16	571.00	585.58	567.02	582.18	379643
2019-12-17	584.85	586.29	577.00	585.84	253175
2019-12-18	586.66	589.41	576.85	582.00	464779
2019-12-19	581.93	586.58	578.01	582.55	556295
2019-12-20	582.87	593.00	574.19	592.54	550553
2019-12-23	595.07	602.75	593.01	594.15	264811
2019-12-24	594.15	599.00	593.43	594.53	109003
2019-12-26	595.00	597.66	595.00	597.24	175014
2019-12-27	598.90	605.94	593.64	599.24	309245
2019-12-30	603.09	603.09	582.60	583.85	333933
2019-12-31	582.79	582.79	568.94	571.94	445187
2020-01-02	576.94	615.84	576.94	610.19	588236
2020-01-03	602.62	609.84	600.06	607.80	320950
2020-01-06	601.04	613.79	601.00	606.55	209816
2020-01-07	606.64	627.97	604.74	625.00	481971
2020-01-08	625.00	637.82	624.55	633.44	334640
2020-01-09	643.43	649.05	638.59	646.43	413868
2020-01-10	653.79	670.15	648.63	669.48	680178
2020-01-13	670.44	697.22	670.07	691.10	660948
2020-01-14	690.00	693.98	649.24	652.07	976607
2020-01-15	653.40	662.57	640.01	659.98	592390
2020-01-16	665.83	667.11	653.37	666.46	315478
2020-01-17	671.49	675.00	661.77	673.01	359200
2020-01-21	665.00	666.77	647.00	658.46	590929
2020-01-22	667.46	677.77	662.34	663.15	357222
2020-01-23	660.93	669.99	653.38	663.33	265940
2020-01-24	666.40	674.89	654.04	660.58	272974
2020-01-27	647.00	655.41	636.37	653.86	338440
2020-01-28	661.22	676.31	657.77	674.72	359628
2020-01-29	678.99	681.00	666.02	668.61	367439
2020-01-30	663.30	672.50	656.68	671.08	266963
2020-01-31	670.99	670.99	660.93	663.00	302033
2020-02-03	667.00	680.62	665.54	677.98	341108
2020-02-04	691.44	711.17	684.22	709.86	506182
2020-02-05	725.19	725.19	674.01	675.84	654261
2020-02-06	689.40	689.40	668.49	671.00	395508
2020-02-07	671.00	678.22	642.92	646.02	960390
2020-02-10	647.10	660.97	646.15	658.23	696329
2020-02-11	633.31	661.99	608.87	651.62	1452149
2020-02-12	656.88	700.96	655.81	699.82	926532
2020-02-13	697.87	720.69	684.07	718.53	1111053
2020-02-14	720.87	735.24	718.06	735.01	967937
2020-02-18	734.38	734.38	725.00	728.45	914879
2020-02-19	733.76	745.00	732.15	742.74	530262
2020-02-20	742.79	756.48	728.00	742.59	730955
2020-02-21	739.88	747.42	721.49	735.60	562845
2020-02-24	701.01	701.01	666.67	673.46	1281062
2020-02-25	698.64	702.00	626.90	630.00	1261020
2020-02-26	635.94	661.84	626.01	632.05	1290426
2020-02-27	614.86	633.17	600.00	600.00	869711
2020-02-28	577.03	617.00	572.77	616.03	1053040
2020-03-02	621.24	643.40	613.40	642.11	644482
2020-03-03	649.99	670.00	615.91	624.73	606771
2020-03-04	647.60	658.95	642.39	653.63	471584
2020-03-05	629.25	647.66	622.05	627.88	403405
2020-03-06	600.00	618.06	585.89	614.51	599844
2020-03-09	547.36	581.98	537.99	539.64	1046395
2020-03-10	566.35	599.08	546.03	599.07	809034
2020-03-11	578.01	583.44	539.79	550.72	580500
2020-03-12	496.22	520.00	472.25	502.00	1437395
2020-03-13	534.43	549.97	493.80	535.69	1229824
2020-03-16	455.00	507.16	451.00	467.32	906808
2020-03-17	472.08	500.00	425.65	490.69	1124989
2020-03-18	455.00	498.10	422.22	452.17	1072117
2020-03-19	450.00	474.09	436.23	463.53	673042
2020-03-20	472.88	525.53	451.50	452.88	822295
2020-03-23	453.34	486.08	425.38	457.65	897678
2020-03-24	490.00	505.22	477.02	490.00	839255
2020-03-25	497.43	518.85	480.00	482.65	880181
2020-03-26	489.35	500.79	467.15	489.56	1047886
2020-03-27	479.41	485.90	455.41	471.99	578384
2020-03-30	474.54	489.34	470.01	473.29	640071
2020-03-31	475.86	499.90	473.50	488.58	662564
2020-04-01	466.00	468.99	435.04	447.34	965918
2020-04-02	445.47	472.20	443.00	462.87	795414
2020-04-03	452.72	460.96	443.01	454.47	868470
2020-04-06	473.88	509.25	470.09	506.16	688257
2020-04-07	547.19	554.93	507.59	525.67	711511
2020-04-08	536.25	548.00	527.08	544.00	391283
2020-04-09	551.04	557.85	527.08	533.28	497028
2020-04-13	528.02	546.99	517.01	543.00	401423
2020-04-14	558.72	577.24	551.62	562.02	644479
2020-04-15	551.87	595.84	540.90	588.64	667031
2020-04-16	611.25	633.20	590.01	612.71	932903
2020-04-17	626.18	628.13	582.81	597.50	558253
2020-04-20	593.72	617.96	591.00	601.64	550706
2020-04-21	595.72	598.15	562.00	573.38	546844
2020-04-22	586.99	615.00	570.09	601.05	669957
2020-04-23	609.01	615.00	582.13	586.71	429297
2020-04-24	590.26	597.13	553.61	571.27	728613
2020-04-27	591.43	593.00	575.00	589.47	398845
2020-04-28	592.02	606.36	589.00	598.54	456828
2020-04-29	605.01	611.76	591.04	602.42	497320
2020-04-30	603.87	606.69	579.01	583.51	604468
2020-05-01	571.40	609.81	570.01	605.52	699100
2020-05-04	596.30	610.40	592.72	607.40	415834
2020-05-05	618.85	633.90	610.83	620.94	861762
2020-05-06	734.00	777.97	729.09	742.88	2359081
2020-05-07	750.00	772.72	738.68	772.02	853094
2020-05-08	773.59	798.10	761.41	784.52	629401
2020-05-11	780.00	805.84	776.59	781.11	501292
2020-05-12	785.16	794.43	761.25	762.09	512676
2020-05-13	765.61	777.98	753.12	768.54	645888
2020-05-14	760.03	778.95	746.01	777.27	487434
2020-05-15	764.27	783.74	764.27	775.05	350538
2020-05-18	792.53	804.65	786.03	794.56	426164
2020-05-19	802.88	827.33	799.25	805.96	672610
2020-05-20	821.05	842.70	817.22	828.31	526673
2020-05-21	825.61	831.02	802.06	814.71	482345
2020-05-22	812.99	843.38	804.85	841.31	440683
2020-05-26	859.14	864.05	828.32	834.17	546350
2020-05-27	833.86	836.29	783.01	820.83	647723
2020-05-28	817.11	838.43	811.21	827.16	360756
2020-05-29	835.00	855.00	830.95	851.67	555378
2020-06-01	852.67	860.71	842.00	844.08	298951
2020-06-02	844.50	867.23	837.76	859.77	469014
2020-06-03	865.46	874.00	850.65	853.52	489568
2020-06-04	849.05	877.68	838.09	839.99	452705
2020-06-05	850.00	871.00	839.52	866.93	414073
2020-06-08	866.94	868.05	840.43	858.86	571401
2020-06-09	849.75	876.73	848.69	866.43	388503
2020-06-10	877.00	892.94	863.02	886.78	448327
2020-06-11	873.62	889.87	845.86	855.00	485260
2020-06-12	874.43	900.80	869.23	896.43	761705
2020-06-15	885.86	940.38	877.02	924.00	647777
2020-06-16	958.02	964.84	923.25	950.26	635103
2020-06-17	960.31	967.27	928.66	935.73	491870
2020-06-18	930.00	937.57	922.09	926.02	439850
2020-06-19	929.19	961.99	922.50	952.96	507272
2020-06-22	953.94	989.00	953.01	984.54	502151
2020-06-23	995.30	998.11	976.38	977.49	457081
2020-06-24	978.34	988.52	942.00	953.77	460299
2020-06-25	950.35	972.95	944.35	971.44	333232
2020-06-26	974.51	985.03	952.62	973.17	500846
2020-06-29	970.30	987.00	949.98	980.83	335566
2020-06-30	982.00	989.99	971.01	985.77	301000
2020-07-01	985.00	993.05	968.83	977.14	525753
2020-07-02	991.91	997.99	982.60	988.42	316771
2020-07-06	1001.93	1035.58	990.00	995.93	626549
2020-07-07	1000.58	1023.48	986.90	1007.24	408458
2020-07-08	1020.75	1020.98	1001.44	1015.00	386103
2020-07-09	1026.26	1026.26	991.82	1018.41	455659
2020-07-10	1020.00	1035.85	1001.61	1035.83	292509
2020-07-13	1058.01	1125.00	979.82	981.97	539155
2020-07-14	972.14	1000.00	950.41	972.63	659780
2020-07-15	978.28	987.18	956.81	971.63	528516
2020-07-16	959.66	965.72	945.79	956.62	329731
2020-07-17	964.62	972.95	941.44	964.72	303029
2020-07-20	980.34	1029.93	975.00	1024.81	458853
2020-07-21	1059.99	1059.99	1013.39	1018.90	405358
2020-07-22	1029.15	1046.80	1003.83	1019.39	341895
2020-07-23	1018.45	1034.23	976.82	982.30	379660
2020-07-24	968.03	1002.47	952.22	988.99	449649
2020-07-27	1004.48	1081.74	996.00	1070.44	563192
2020-07-28	1063.00	1066.33	1039.56	1039.56	298042
2020-07-29	1060.68	1095.35	1053.75	1086.91	475517
2020-07-30	1085.55	1131.89	1074.09	1107.50	781790
2020-07-31	1147.11	1150.82	1085.15	1124.62	726538
2020-08-03	1124.99	1181.99	1124.99	1172.62	521591
2020-08-04	1170.72	1175.00	1151.12	1173.93	396389
2020-08-05	1186.72	1234.27	1181.61	1225.45	620168
2020-08-06	1235.34	1248.22	1200.15	1219.96	423946
2020-08-07	1218.00	1235.00	1162.32	1193.97	878194
2020-08-10	1267.00	1270.00	1090.00	1124.31	1101577
2020-08-11	1137.99	1146.00	1097.72	1100.01	670450
2020-08-12	1117.42	1138.97	1101.22	1111.64	566989
2020-08-13	1122.51	1161.82	1121.00	1157.05	839281
2020-08-14	1171.65	1172.50	1145.00	1156.44	351173
2020-08-17	1171.76	1197.59	1165.01	1189.87	429033
2020-08-18	1191.00	1221.32	1180.00	1208.64	443151
2020-08-19	1213.78	1229.72	1198.00	1212.45	411748
2020-08-20	1200.02	1221.08	1195.53	1218.30	252929
2020-08-21	1211.00	1221.06	1200.00	1202.28	291355
2020-08-24	1217.00	1231.59	1198.66	1212.09	278947
2020-08-25	1210.38	1233.99	1200.30	1224.00	274472
2020-08-26	1230.06	1244.15	1208.21	1215.93	463554
2020-08-27	1224.73	1225.08	1199.00	1201.40	253559
2020-08-28	1208.01	1220.06	1172.86	1178.90	587370
2020-08-31	1174.75	1176.30	1128.56	1168.59	706303
2020-09-01	1200.00	1222.68	1195.63	1209.26	671539
2020-09-02	1221.11	1225.00	1171.63	1195.96	717677
2020-09-03	1168.48	1177.38	1067.92	1087.12	1097642
2020-09-04	1085.01	1102.29	1000.00	1083.38	899671
2020-09-08	1015.08	1078.70	1014.54	1022.53	714156
2020-09-09	1065.81	1070.52	1030.10	1057.34	667939
2020-09-10	1069.74	1090.82	1030.19	1040.99	689057
2020-09-11	1046.35	1055.00	1015.49	1032.98	405351
2020-09-14	1056.00	1065.00	1026.23	1036.77	449434
2020-09-15	1051.95	1054.71	1015.00	1029.99	451331
2020-09-16	1035.00	1048.81	1000.51	1003.00	463299
2020-09-17	979.99	995.82	959.87	980.15	737991
2020-09-18	987.03	1005.55	970.85	998.06	609703
2020-09-21	984.39	1012.14	966.74	1011.99	423615
2020-09-22	1023.00	1061.91	1011.01	1060.97	626924
2020-09-23	1072.72	1072.72	1010.60	1020.96	547405
2020-09-24	1003.63	1048.94	986.83	1034.63	553812
2020-09-25	1034.06	1068.39	1018.41	1062.00	419537
2020-09-28	1101.57	1107.86	1070.00	1093.43	472570
2020-09-29	1095.43	1095.43	1068.00	1082.87	235339
2020-09-30	1085.00	1098.00	1076.65	1082.48	348154
2020-10-01	1097.99	1117.86	1095.91	1115.34	424261
2020-10-02	1083.55	1105.00	1063.70	1079.33	405613
2020-10-05	1085.78	1097.61	1079.08	1090.58	315150
2020-10-06	1086.79	1116.65	1085.01	1091.39	412658
2020-10-07	1105.70	1149.00	1094.86	1145.00	555889
2020-10-08	1158.54	1173.43	1150.72	1160.37	448227
2020-10-09	1165.13	1202.99	1162.80	1199.84	455356
2020-10-12	1236.23	1239.00	1201.89	1215.75	542212
2020-10-13	1227.84	1280.44	1202.23	1269.17	583493
2020-10-14	1270.00	1283.97	1217.17	1238.70	605761
2020-10-15	1212.13	1261.92	1206.00	1257.89	468176
2020-10-16	1269.89	1280.52	1258.05	1271.38	363859
2020-10-19	1273.00	1298.81	1266.78	1284.05	645125
2020-10-20	1297.99	1378.50	1295.01	1333.66	741957
2020-10-21	1333.43	1374.93	1286.77	1299.13	708249
2020-10-22	1293.67	1316.00	1269.40	1294.32	377443
2020-10-23	1300.01	1312.67	1282.74	1312.16	262070
2020-10-26	1303.08	1327.39	1255.39	1281.44	346791
2020-10-27	1285.95	1293.81	1267.10	1282.47	328198
2020-10-28	1248.00	1285.99	1237.46	1273.59	325089
2020-10-29	1288.88	1314.77	1267.93	1300.98	394765
2020-10-30	1279.41	1292.78	1195.01	1214.05	620500
2020-11-02	1229.45	1252.00	1192.14	1215.86	406891
2020-11-03	1220.00	1242.77	1196.63	1233.97	330178
2020-11-04	1282.00	1321.16	1275.00	1315.69	610120
2020-11-05	1405.10	1460.00	1372.76	1437.80	902246
2020-11-06	1433.98	1490.67	1395.68	1485.86	567822
2020-11-09	1445.51	1450.43	1330.00	1330.72	961946
2020-11-10	1325.88	1325.93	1219.14	1226.03	1031196
2020-11-11	1274.39	1339.10	1267.52	1304.49	700127
2020-11-12	1315.00	1355.00	1293.56	1296.00	631942
2020-11-13	1321.73	1335.46	1285.46	1301.66	446168
2020-11-16	1286.55	1311.90	1275.89	1286.31	445836
2020-11-17	1298.04	1312.53	1283.00	1300.81	400088
2020-11-18	1305.31	1327.41	1290.89	1318.09	498591
2020-11-19	1324.96	1383.96	1312.31	1370.30	485092
2020-11-20	1372.93	1423.97	1365.58	1416.99	615525
2020-11-23	1431.47	1458.10	1413.99	1451.77	640614
2020-11-24	1458.29	1460.65	1401.35	1439.28	586304
2020-11-25	1447.91	1484.23	1445.00	1480.36	489442
2020-11-27	1480.00	1519.18	1463.27	1513.43	286797
2020-11-30	1529.51	1558.26	1475.85	1553.33	722570
2020-12-01	1556.04	1577.00	1516.55	1521.66	558170
2020-12-02	1517.54	1525.39	1483.34	1522.86	468544
2020-12-03	1537.30	1569.96	1533.30	1560.34	402867
2020-12-04	1566.83	1566.83	1529.00	1557.38	290937
2020-12-07	1557.20	1589.11	1551.43	1575.60	358924
2020-12-08	1580.00	1628.91	1575.00	1615.88	401502
2020-12-09	1619.88	1619.88	1517.09	1536.54	858265
2020-12-10	1531.55	1598.00	1512.60	1589.52	447173
2020-12-11	1597.00	1606.63	1572.03	1606.63	479293
2020-12-14	1612.00	1640.00	1610.00	1618.06	479748
2020-12-15	1634.11	1676.92	1634.11	1668.99	528687
2020-12-16	1670.00	1675.23	1640.00	1669.54	514673
2020-12-17	1671.77	1694.00	1661.47	1679.99	375777
2020-12-18	1697.66	1727.97	1676.38	1723.68	531934
2020-12-21	1707.65	1726.71	1665.30	1697.89	457179
2020-12-22	1713.65	1735.75	1701.68	1732.39	309838
2020-12-23	1729.26	1735.39	1667.01	1670.01	419331
2020-12-24	1672.00	1694.48	1665.90	1690.48	132839
2020-12-28	1700.00	1703.32	1625.70	1663.72	286040
2020-12-29	1680.00	1689.41	1640.03	1673.49	278383
2020-12-30	1690.00	1723.96	1659.60	1712.94	304386
2020-12-31	1718.59	1718.59	1660.90	1675.22	254474
2021-01-04	1690.99	1725.00	1612.57	1640.00	851119
2021-01-05	1639.38	1704.25	1630.00	1650.00	530448
2021-01-06	1627.32	1627.32	1564.95	1571.98	585036
2021-01-07	1616.97	1629.33	1570.57	1597.97	1170809
2021-01-08	1623.84	1719.26	1612.83	1719.00	737457
2021-01-11	1701.16	1794.78	1675.00	1761.55	599700
2021-01-12	1792.08	1845.25	1777.95	1810.09	616446
2021-01-13	1823.00	1830.00	1766.69	1798.19	506715
2021-01-14	1814.00	1889.62	1814.00	1852.53	547044
2021-01-15	1860.01	1877.11	1805.46	1851.78	534968
2021-01-19	1888.17	1938.17	1861.00	1913.21	707480
2021-01-20	1960.00	1991.88	1929.52	1984.34	639431
2021-01-21	2020.00	2020.00	1909.90	1940.19	618353
2021-01-22	1953.27	1971.77	1903.28	1965.05	515839
2021-01-25	2006.00	2012.80	1863.85	1880.00	587516
2021-01-26	1900.76	1908.88	1781.21	1807.74	713728
2021-01-27	1803.55	1828.30	1700.00	1718.70	1023061
2021-01-28	1770.02	1850.97	1732.71	1844.73	639875
2021-01-29	1799.51	1833.16	1744.15	1779.51	694819
2021-02-01	1812.58	1903.71	1810.01	1896.79	606597
2021-02-02	1915.81	1938.59	1850.77	1909.99	464834
2021-02-03	1932.12	1932.12	1863.27	1870.52	319644
2021-02-04	1905.00	1912.33	1860.00	1893.35	370092
2021-02-05	1912.88	1938.50	1895.74	1918.13	306392
2021-02-08	1948.00	1948.00	1863.54	1900.89	475092
2021-02-09	1893.26	1895.00	1863.67	1878.00	341431
2021-02-10	1878.00	1930.00	1863.99	1905.27	339404
2021-02-11	1934.99	1955.00	1908.80	1942.25	376591
2021-02-12	1934.15	1947.94	1880.00	1943.00	308530
2021-02-16	1958.50	2006.71	1925.42	1939.87	379835
2021-02-17	1913.19	1915.89	1827.69	1890.25	431171
2021-02-18	1852.00	1894.94	1830.66	1891.09	339200
2021-02-19	1891.09	1955.74	1891.09	1910.39	475667
2021-02-22	1878.48	1881.50	1783.59	1788.82	738288
2021-02-23	1717.17	1779.00	1657.60	1775.79	710795
2021-02-24	1769.30	1784.00	1699.53	1714.00	683317
2021-02-25	1703.28	1730.00	1594.66	1613.06	699688
2021-02-26	1636.03	1660.00	1575.00	1638.11	765065
2021-03-01	1691.03	1724.23	1665.28	1713.28	756422
2021-03-02	1700.00	1707.87	1606.52	1642.41	1057635
2021-03-03	1639.12	1655.00	1518.72	1528.00	1120711
2021-03-04	1519.00	1582.94	1407.39	1458.64	1264741
2021-03-05	1475.51	1493.00	1348.91	1470.24	1269518
2021-03-08	1450.00	1488.98	1362.50	1369.54	876911
2021-03-09	1451.99	1483.87	1405.51	1452.01	930952
2021-03-10	1531.54	1531.69	1429.58	1435.57	579457
2021-03-11	1509.99	1588.00	1490.24	1570.78	875116
2021-03-12	1531.00	1563.12	1506.78	1550.15	472835
2021-03-15	1536.59	1581.32	1532.09	1581.32	355344
2021-03-16	1600.80	1620.11	1529.29	1550.49	400383
2021-03-17	1516.00	1555.00	1480.00	1537.62	470668
2021-03-18	1488.51	1500.00	1433.18	1436.17	729952
2021-03-19	1438.00	1469.62	1420.01	1448.89	608812
2021-03-22	1454.64	1482.65	1454.11	1476.11	383758
2021-03-23	1479.04	1492.15	1441.96	1446.65	434306
2021-03-24	1442.00	1442.00	1381.00	1387.85	563068
2021-03-25	1361.61	1415.36	1337.95	1402.50	610071
2021-03-26	1390.49	1444.61	1381.09	1431.97	584593
2021-03-29	1430.69	1430.92	1368.44	1403.42	458957
2021-03-30	1402.86	1445.89	1388.50	1428.03	408151
2021-03-31	1452.71	1497.94	1442.43	1472.14	490826
2021-04-01	1518.74	1570.29	1494.57	1510.50	581675
2021-04-05	1528.81	1533.00	1462.00	1503.45	344397
2021-04-06	1505.00	1569.89	1505.00	1547.79	538637
2021-04-07	1545.14	1548.36	1515.00	1542.00	319419
2021-04-08	1574.04	1600.20	1570.00	1588.00	530302
2021-04-09	1579.99	1593.56	1543.03	1584.73	354691
2021-04-12	1563.11	1598.00	1559.22	1593.65	289407
2021-04-13	1610.00	1629.29	1583.74	1598.20	292212
2021-04-14	1608.01	1616.57	1536.42	1546.56	363420
2021-04-15	1572.23	1609.58	1569.14	1599.48	403109
2021-04-16	1602.00	1613.38	1571.03	1591.88	312708
2021-04-19	1571.26	1593.99	1531.69	1570.99	321950
2021-04-20	1560.06	1567.09	1506.48	1533.41	412902
2021-04-21	1514.34	1578.57	1514.34	1576.99	378818
2021-04-22	1569.66	1592.57	1548.08	1563.46	341995
2021-04-23	1580.31	1614.09	1573.96	1600.91	309216
2021-04-26	1598.42	1624.68	1570.46	1623.01	361237
2021-04-27	1635.00	1649.91	1602.07	1604.94	307448
2021-04-28	1601.71	1647.40	1571.46	1622.00	433617
2021-04-29	1631.28	1635.81	1577.68	1588.23	313784
2021-04-30	1562.67	1605.00	1560.50	1570.98	271379
2021-05-03	1579.00	1625.06	1565.01	1571.53	334275
2021-05-04	1550.17	1550.17	1489.00	1526.91	439320
2021-05-05	1536.81	1569.66	1516.04	1530.54	384704
2021-05-06	1552.02	1552.02	1432.38	1446.34	1009519
2021-05-07	1468.67	1517.00	1462.25	1481.26	642304
2021-05-10	1460.78	1464.30	1378.21	1384.46	649035
2021-05-11	1303.93	1402.77	1300.00	1381.42	704493
2021-05-12	1341.84	1361.03	1300.06	1302.49	753601
2021-05-13	1309.09	1317.81	1262.38	1296.65	772466
2021-05-14	1329.97	1332.00	1302.00	1323.10	473013
2021-05-17	1309.02	1344.37	1305.00	1336.78	364817
2021-05-18	1339.13	1370.00	1336.91	1346.06	372030
2021-05-19	1303.16	1334.96	1297.97	1322.31	627297
2021-05-20	1333.93	1376.03	1333.93	1374.99	594438
2021-05-21	1393.00	1406.16	1356.77	1367.12	553669
2021-05-24	1373.43	1385.19	1363.64	1367.33	265296
2021-05-25	1377.01	1396.64	1363.50	1365.42	319555
2021-05-26	1381.73	1405.09	1371.00	1385.47	398647
2021-05-27	1373.00	1382.98	1344.61	1355.00	712268
2021-05-28	1378.02	1382.49	1357.01	1358.67	352215
2021-06-01	1371.79	1380.01	1341.97	1368.87	437301
2021-06-02	1369.51	1378.93	1348.69	1362.45	287509
2021-06-03	1341.09	1354.03	1318.87	1324.15	299163
2021-06-04	1341.88	1349.28	1320.00	1325.42	348277
2021-06-07	1320.51	1329.50	1303.47	1325.19	322748
2021-06-08	1333.77	1342.81	1300.44	1311.53	486036
2021-06-09	1327.83	1343.50	1313.29	1316.66	382948
2021-06-10	1314.06	1380.70	1310.62	1373.35	594847
2021-06-11	1380.00	1406.70	1379.30	1392.75	485391
2021-06-14	1396.23	1438.06	1390.69	1432.63	477809
2021-06-15	1438.12	1455.83	1400.00	1404.78	482864
2021-06-16	1410.54	1438.64	1393.20	1427.23	419874
2021-06-17	1410.00	1468.41	1409.01	1462.58	462061
2021-06-18	1465.10	1482.73	1460.00	1468.06	529693
2021-06-21	1468.60	1485.02	1440.35	1476.34	328263
2021-06-22	1477.00	1515.10	1474.38	1505.00	375005
2021-06-23	1520.45	1535.93	1504.04	1532.76	355038
2021-06-24	1550.00	1561.94	1534.75	1542.39	375379
2021-06-25	1554.10	1576.21	1525.00	1541.72	284362
2021-06-28	1551.00	1576.65	1545.00	1570.72	283898
2021-06-29	1573.92	1583.94	1544.47	1583.00	226276
2021-06-30	1581.00	1584.87	1552.01	1557.79	231114
2021-07-01	1554.39	1558.82	1516.42	1544.99	244320
2021-07-02	1550.48	1570.62	1536.50	1551.96	144105
2021-07-06	1557.51	1574.00	1539.11	1553.96	254398
2021-07-07	1563.88	1572.32	1534.91	1540.90	255240
2021-07-08	1513.66	1529.00	1477.11	1526.93	337271
2021-07-09	1528.05	1561.92	1515.52	1554.97	227025
2021-07-12	1555.01	1562.30	1515.27	1526.00	269381
2021-07-13	1519.94	1576.52	1510.33	1548.21	381807
2021-07-14	1559.91	1579.02	1505.94	1507.01	296742
2021-07-15	1507.00	1525.40	1484.70	1508.48	221236
2021-07-16	1525.00	1538.17	1504.25	1512.51	237937
2021-07-19	1488.71	1507.44	1471.23	1497.27	274504
2021-07-20	1507.19	1553.97	1483.42	1542.15	296183
2021-07-21	1539.99	1555.10	1525.69	1550.17	164213
2021-07-22	1559.35	1602.00	1556.64	1591.22	320767
2021-07-23	1602.83	1626.05	1586.37	1613.81	337110
2021-07-26	1610.00	1618.88	1581.93	1585.71	240058
2021-07-27	1580.00	1585.85	1524.95	1580.00	376450
2021-07-28	1587.28	1640.30	1586.52	1637.03	360466
2021-07-29	1640.42	1651.80	1610.00	1641.52	239772
2021-07-30	1609.07	1618.00	1555.02	1568.70	415080
2021-08-02	1587.91	1601.48	1539.74	1578.65	328063
2021-08-03	1581.70	1592.97	1542.90	1575.70	231900
2021-08-04	1568.00	1587.50	1553.27	1570.00	276402
2021-08-05	1674.12	1812.95	1674.12	1786.11	1293805
2021-08-06	1776.83	1780.00	1741.60	1756.27	442328
2021-08-09	1765.22	1767.31	1736.42	1755.74	244358
2021-08-10	1772.84	1878.94	1767.55	1878.53	844550
2021-08-11	1879.27	1899.33	1847.54	1887.57	484539
2021-08-12	1877.30	1887.07	1833.24	1842.67	323362
2021-08-13	1831.75	1860.46	1818.43	1851.60	262530
2021-08-16	1850.00	1865.15	1781.43	1795.00	452741
2021-08-17	1761.35	1778.79	1744.64	1767.99	328367
2021-08-18	1769.32	1804.27	1762.83	1784.13	315319
2021-08-19	1762.00	1804.89	1746.02	1759.96	319970
2021-08-20	1756.00	1799.48	1753.50	1786.54	232104
2021-08-23	1793.01	1817.49	1771.21	1810.00	427292
2021-08-24	1834.38	1865.89	1825.10	1855.29	357964
2021-08-25	1860.87	1872.30	1844.45	1871.94	260338
2021-08-26	1864.49	1864.49	1827.51	1835.68	261951
2021-08-27	1835.00	1874.56	1830.92	1865.00	253613
2021-08-30	1853.55	1910.00	1853.55	1878.90	285401
2021-08-31	1890.00	1891.07	1848.22	1867.45	278551
2021-09-01	1878.00	1915.41	1876.15	1896.51	311152
2021-09-02	1903.08	1970.13	1903.08	1931.33	451186
2021-09-03	1928.88	1962.00	1924.62	1946.01	228890
2021-09-07	1953.12	1962.79	1920.00	1953.83	195308
2021-09-08	1949.56	1949.56	1882.19	1906.14	334693
2021-09-09	1901.72	1916.68	1879.31	1883.41	288776
2021-09-10	1904.99	1922.56	1847.25	1847.41	327424
2021-09-13	1858.78	1868.24	1811.79	1852.61	221661
2021-09-14	1861.31	1875.00	1837.53	1856.34	175009
2021-09-15	1846.00	1898.62	1836.80	1889.26	239321
2021-09-16	1883.68	1905.32	1875.00	1881.35	204011
2021-09-17	1892.94	1903.66	1871.80	1878.23	295065
2021-09-20	1821.13	1857.14	1777.95	1820.70	383814
2021-09-21	1827.79	1862.67	1817.69	1838.59	203770
2021-09-22	1850.76	1888.84	1840.90	1879.49	197457
2021-09-23	1895.00	1913.77	1869.00	1886.49	211868
2021-09-24	1858.70	1876.94	1830.00	1869.62	236555
2021-09-27	1842.56	1844.95	1755.58	1768.15	509593
2021-09-28	1720.00	1736.02	1665.00	1682.01	587995
2021-09-29	1697.34	1720.00	1648.57	1662.99	371321
2021-09-30	1665.97	1696.58	1641.01	1679.40	366450
2021-10-01	1692.15	1700.39	1650.07	1667.60	254927
2021-10-04	1647.52	1650.90	1584.40	1592.75	498617
2021-10-05	1596.00	1603.73	1577.18	1585.44	394562
2021-10-06	1560.00	1577.19	1524.84	1548.57	442003
2021-10-07	1574.93	1580.65	1544.11	1554.04	489569
2021-10-08	1557.67	1571.46	1505.10	1511.19	426032
2021-10-11	1500.04	1506.36	1452.39	1459.32	480913
2021-10-12	1472.98	1488.99	1454.74	1461.25	317149
2021-10-13	1479.09	1524.19	1471.77	1518.43	412001
2021-10-14	1536.62	1544.10	1514.51	1524.25	297058
2021-10-15	1532.64	1572.86	1531.50	1563.09	357070
2021-10-18	1569.11	1610.00	1551.55	1592.62	304375
2021-10-19	1605.71	1619.35	1582.95	1591.26	384102
2021-10-20	1608.00	1614.45	1580.43	1604.01	228654
2021-10-21	1606.16	1613.86	1569.00	1583.94	356192
2021-10-22	1581.55	1583.43	1499.47	1503.78	594677
2021-10-25	1521.35	1561.86	1521.35	1536.51	446184
2021-10-26	1545.60	1552.18	1517.54	1544.66	281466
2021-10-27	1543.78	1549.00	1499.05	1500.00	373582
2021-10-28	1500.00	1528.52	1481.88	1516.87	376946
2021-10-29	1501.99	1504.33	1477.48	1481.02	424563
2021-11-01	1485.58	1500.00	1471.74	1489.66	411469
2021-11-02	1498.25	1509.42	1479.82	1508.71	312727
2021-11-03	1522.44	1546.70	1508.55	1531.93	475637
2021-11-04	1524.44	1568.72	1524.44	1556.49	525178
2021-11-05	1652.50	1705.14	1605.00	1629.76	942906
2021-11-08	1644.38	1664.98	1610.95	1650.00	516222
2021-11-09	1674.86	1711.02	1660.14	1709.98	551206
2021-11-10	1687.31	1698.35	1570.64	1592.22	557330
2021-11-11	1614.84	1626.67	1575.50	1577.08	291669
2021-11-12	1594.90	1607.50	1563.22	1597.15	323336
2021-11-15	1603.62	1642.61	1601.92	1633.21	294128
2021-11-16	1515.01	1550.00	1515.00	1541.55	1322373
2021-11-17	1540.01	1540.99	1477.79	1487.33	690634
2021-11-18	1485.01	1486.70	1428.21	1446.10	783018
2021-11-19	1451.18	1454.58	1394.01	1401.27	852636
2021-11-22	1429.13	1435.00	1311.68	1314.83	1113685
2021-11-23	1315.00	1337.21	1273.85	1285.00	886097
2021-11-24	1282.58	1308.30	1263.00	1273.00	838097
2021-11-26	1294.71	1296.63	1244.00	1258.71	464821
2021-11-29	1286.92	1292.45	1223.34	1234.10	961252
2021-11-30	1230.00	1246.99	1185.00	1188.41	895561
2021-12-01	1214.67	1215.00	1104.04	1104.20	1041930
2021-12-02	1110.01	1140.00	1090.12	1129.22	1516841
2021-12-03	1138.14	1138.14	1040.84	1052.95	1293218
2021-12-06	1050.00	1116.84	1018.73	1112.14	1362102
2021-12-07	1160.00	1197.94	1160.00	1178.26	1308359
2021-12-08	1176.16	1211.65	1170.00	1210.40	1194083
2021-12-09	1202.06	1221.19	1131.04	1131.84	941530
2021-12-10	1150.00	1184.99	1126.92	1144.50	652905
2021-12-13	1141.96	1183.00	1125.03	1180.00	732015
2021-12-14	1157.46	1193.19	1150.00	1190.40	645282
2021-12-15	1181.44	1219.75	1155.10	1210.12	608122
2021-12-16	1231.60	1260.30	1161.70	1178.03	748559
2021-12-17	1167.24	1200.82	1135.09	1187.55	747414
2021-12-20	1150.26	1200.00	1138.64	1187.36	409714
2021-12-21	1195.00	1232.00	1179.22	1224.51	558176
2021-12-22	1219.00	1241.00	1213.68	1227.94	339697
2021-12-23	1225.97	1265.66	1216.29	1262.73	420449
2021-12-27	1275.00	1310.52	1273.00	1299.11	486562
2021-12-28	1309.83	1331.41	1301.24	1316.28	408140
2021-12-29	1309.97	1330.00	1305.45	1323.56	405731
2021-12-30	1323.50	1359.61	1320.02	1356.46	441945
2021-12-31	1350.53	1365.97	1342.71	1348.40	317262
2022-01-03	1355.01	1360.77	1287.69	1332.94	488442
2022-01-04	1322.02	1338.95	1231.50	1241.38	912248
2022-01-05	1205.23	1214.38	1112.52	1129.69	1066891
2022-01-06	1105.60	1160.33	1101.19	1156.78	773870
2022-01-07	1116.88	1144.51	1072.91	1085.36	1102356
2022-01-10	1048.42	1057.76	1001.01	1053.31	1372339
2022-01-11	1056.63	1175.60	1052.11	1166.07	1125981
2022-01-12	1186.80	1227.31	1151.01	1210.91	1034860
2022-01-13	1208.54	1208.54	1124.14	1131.01	710517
2022-01-14	1103.51	1143.36	1101.94	1122.74	477239
2022-01-18	1092.10	1148.26	1087.26	1100.75	461850
2022-01-19	1108.00	1120.91	1057.23	1060.94	820606
2022-01-20	1079.31	1148.87	1077.97	1091.31	710282
2022-01-21	1080.73	1115.21	1046.47	1052.56	855167
2022-01-24	1009.00	1028.88	957.60	1026.63	1376181
2022-01-25	998.54	1034.00	982.95	1001.65	749856
2022-01-26	1036.00	1047.10	965.66	975.64	636586
2022-01-27	1002.34	1033.13	981.05	992.50	716166
2022-01-28	992.50	1050.78	971.60	1048.63	642440
2022-01-31	1055.87	1138.57	1055.87	1132.06	555754
2022-02-01	1145.00	1150.00	1097.98	1138.11	475922
2022-02-02	1153.25	1153.47	1078.03	1082.60	389156
2022-02-03	1037.29	1047.21	994.19	999.74	692486
2022-02-04	1004.80	1055.29	984.00	1035.33	625344
2022-02-07	1040.00	1077.21	1033.12	1035.14	384469
2022-02-08	1021.91	1056.73	1015.00	1050.87	338123
2022-02-09	1088.99	1134.72	1068.42	1133.20	593050
2022-02-10	1092.64	1156.76	1085.93	1122.42	539116
2022-02-11	1114.24	1145.00	1079.40	1091.09	503116
2022-02-14	1091.12	1136.36	1075.05	1119.01	479554
2022-02-15	1146.31	1176.87	1145.87	1170.30	467637
2022-02-16	1166.24	1166.24	1095.54	1133.84	558978
2022-02-17	1110.64	1125.05	1017.02	1021.07	722281
2022-02-18	1030.61	1030.61	936.01	937.26	1178960
2022-02-22	913.00	938.00	873.40	887.86	1281325
2022-02-23	993.00	996.15	918.38	920.57	1932768
2022-02-24	861.77	1037.98	858.99	1033.59	1273008
2022-02-25	1042.63	1118.33	1026.93	1111.39	1178906
2022-02-28	1093.39	1151.00	1093.39	1126.65	821532
2022-03-01	1129.73	1176.76	1111.63	1124.52	537498
2022-03-02	1126.28	1148.46	1064.30	1140.90	700556
2022-03-03	1152.00	1154.29	1088.05	1096.76	409743
2022-03-04	1084.90	1107.33	1048.89	1055.78	796970
2022-03-07	1067.99	1069.88	956.37	957.87	657696
2022-03-08	950.00	976.67	913.84	914.78	976428
2022-03-09	955.55	993.53	936.00	984.76	1123495
2022-03-10	961.07	962.72	913.42	931.29	634605
2022-03-11	955.29	955.29	891.63	891.69	575187
2022-03-14	887.92	928.48	877.69	882.47	597312
2022-03-15	884.12	954.73	884.02	952.34	611563
2022-03-16	975.78	1076.14	975.78	1075.97	913602
2022-03-17	1068.54	1150.42	1045.73	1149.09	751247
2022-03-18	1133.28	1191.47	1120.51	1185.53	811606
2022-03-21	1160.00	1182.50	1121.37	1153.84	529218
2022-03-22	1154.72	1222.12	1154.72	1215.07	604508
2022-03-23	1195.74	1258.17	1172.00	1212.45	591578
2022-03-24	1211.57	1239.91	1174.42	1236.44	483325
2022-03-25	1226.32	1234.99	1150.70	1166.33	585636
2022-03-28	1160.51	1230.00	1160.51	1225.16	558426
2022-03-29	1245.67	1267.67	1221.99	1256.50	495682
2022-03-30	1239.30	1255.51	1192.81	1209.85	363682
2022-03-31	1212.45	1223.93	1188.32	1189.48	407798
2022-04-01	1213.63	1251.56	1205.17	1224.13	369653
2022-04-04	1240.00	1275.82	1227.00	1265.01	390379
2022-04-05	1263.99	1265.30	1204.73	1218.15	309694
2022-04-06	1190.00	1190.00	1137.16	1163.97	504925
2022-04-07	1155.00	1192.49	1145.82	1173.14	265100
2022-04-08	1157.94	1178.90	1139.12	1160.80	362719
2022-04-11	1136.17	1154.50	1116.15	1125.69	404752
2022-04-12	1165.43	1185.87	1113.85	1115.98	455258
2022-04-13	1115.00	1144.04	1104.03	1135.75	327938
2022-04-14	1120.00	1129.74	1059.11	1060.34	510923
2022-04-18	1050.00	1081.60	1031.20	1070.04	352122
2022-04-19	1055.45	1139.34	1055.45	1130.35	342990
2022-04-20	1137.80	1137.80	1078.57	1080.16	383345
2022-04-21	1100.00	1111.22	1010.82	1014.01	407605
2022-04-22	1010.00	1029.94	967.33	979.82	526665
2022-04-25	972.80	1043.39	968.89	1041.92	456771
2022-04-26	1017.23	1038.82	1006.49	1019.84	634742
2022-04-27	1006.29	1066.14	1005.86	1024.74	422020
2022-04-28	1044.00	1056.95	1002.79	1040.00	433824
2022-04-29	1029.18	1050.49	965.82	973.63	544168
2022-05-02	972.12	1006.87	958.61	1002.79	411693
2022-05-03	998.91	1034.76	981.01	996.64	326808
2022-05-04	981.60	1028.99	925.00	1023.21	547347
2022-05-05	993.00	994.49	900.42	913.22	798056
2022-05-06	960.01	986.00	883.67	927.55	1180022
2022-05-09	892.94	899.43	764.01	770.99	1299981
2022-05-10	808.08	836.13	766.12	774.44	1020089
2022-05-11	771.80	774.99	674.53	679.68	1122204
2022-05-12	655.00	747.12	640.00	722.93	1233737
2022-05-13	751.00	805.88	738.83	794.96	873406
2022-05-16	774.21	823.00	767.06	787.81	717586
2022-05-17	815.01	835.32	772.78	834.88	696372
2022-05-18	802.01	824.85	745.77	749.30	660181
2022-05-19	752.60	823.33	752.60	801.57	953785
2022-05-20	824.71	832.95	732.00	775.65	1069857
2022-05-23	775.93	782.83	736.90	774.30	848390
2022-05-24	745.12	745.12	690.50	699.86	916974
2022-05-25	703.62	734.53	696.80	723.00	767484
2022-05-26	725.22	788.79	718.01	783.44	731164
2022-05-27	802.36	818.64	785.01	811.44	469849
2022-05-31	807.00	812.18	765.75	785.88	580639
2022-06-01	797.56	806.84	741.96	762.24	562370
2022-06-02	770.00	837.81	770.00	836.74	546432
2022-06-03	815.19	826.15	787.62	788.90	484266
2022-06-06	818.37	824.83	794.01	803.99	397514
2022-06-07	797.43	835.00	782.96	824.68	633901
2022-06-08	824.12	848.19	813.48	824.62	528353
2022-06-09	803.49	810.00	746.18	748.41	677397
2022-06-10	730.63	735.86	689.02	691.69	919452
2022-06-13	643.96	659.96	615.23	626.94	1220750
2022-06-14	630.96	634.67	600.69	616.40	763324
2022-06-15	629.32	683.85	629.12	672.69	1015102
2022-06-16	633.10	641.68	609.05	612.70	626556
2022-06-17	625.24	648.62	614.00	635.22	751223
2022-06-21	654.80	673.59	645.87	656.70	791224
2022-06-22	639.95	695.68	638.12	677.40	719438
2022-06-23	684.49	710.00	674.75	698.64	637890
2022-06-24	713.91	745.90	712.47	739.46	654430
2022-06-27	745.39	752.66	711.52	717.31	657489
2022-06-28	721.00	726.72	659.09	665.00	660030
2022-06-29	657.71	672.09	638.18	660.13	449861
2022-06-30	646.38	653.32	611.46	636.87	700382
2022-07-01	642.62	665.95	631.87	659.95	521150
2022-07-05	649.02	719.82	627.86	713.57	757928
2022-07-06	722.09	728.41	697.01	704.55	664158
2022-07-07	705.53	727.17	700.74	721.62	490375
2022-07-08	702.22	720.59	682.20	708.63	395693
2022-07-11	696.32	696.33	654.56	659.92	513712
2022-07-12	663.20	678.41	643.59	653.63	578672
2022-07-13	633.00	666.20	615.54	655.75	627493
2022-07-14	648.34	665.00	630.23	655.69	586873
2022-07-15	658.00	698.51	657.72	689.99	749482
2022-07-18	700.20	723.66	680.82	691.84	687808
2022-07-19	713.81	725.63	694.64	724.75	463880
2022-07-20	725.17	784.45	724.65	779.68	819384
2022-07-21	771.52	790.76	765.93	789.20	453364
2022-07-22	783.00	802.42	752.96	763.92	514343
2022-07-25	766.00	773.97	751.00	762.78	361763
2022-07-26	740.49	743.85	720.84	727.79	550376
2022-07-27	743.96	794.95	740.74	791.67	581638
2022-07-28	792.72	811.57	766.60	803.75	631091
2022-07-29	818.21	825.00	794.16	813.71	667494
2022-08-01	805.54	838.97	785.00	813.97	497199
2022-08-02	798.76	849.00	798.76	837.59	491120
2022-08-03	852.56	892.97	848.84	890.87	856271
2022-08-04	994.50	1084.99	993.00	1034.83	1851153
2022-08-05	1014.72	1056.54	1007.24	1024.81	849713
2022-08-08	1042.08	1074.50	1018.00	1024.25	618763
2022-08-09	1015.80	1015.80	972.73	995.50	544770
2022-08-10	1050.00	1076.76	1041.57	1064.23	720289
2022-08-11	1076.88	1090.60	1021.03	1032.47	486647
2022-08-12	1050.00	1083.60	1042.66	1081.08	508900
2022-08-15	1073.00	1095.34	1067.09	1082.66	399947
2022-08-16	1070.41	1080.00	1040.46	1053.75	644596
2022-08-17	1030.00	1039.31	990.00	997.90	839116
2022-08-18	995.00	995.00	975.46	977.52	540790
2022-08-19	950.00	952.07	904.21	909.76	840411
2022-08-22	880.88	894.93	860.00	878.09	804430
2022-08-23	889.00	908.16	875.71	887.04	516926
2022-08-24	881.29	917.44	879.50	898.00	490577
2022-08-25	909.02	919.84	896.10	919.18	495150
2022-08-26	920.00	934.60	877.79	877.80	538037
2022-08-29	854.01	891.62	853.28	875.17	358158
2022-08-30	890.00	903.45	849.25	862.10	571987
2022-08-31	868.11	886.29	851.63	855.36	487410
2022-09-01	833.28	860.00	812.46	858.79	689016
2022-09-02	872.00	883.24	847.15	855.91	492938
2022-09-06	855.33	871.64	831.35	857.93	644991
2022-09-07	858.14	893.64	848.39	887.69	542909
2022-09-08	867.86	930.65	866.00	922.54	831138
2022-09-09	932.54	976.20	932.54	970.99	1190220
2022-09-12	974.83	1011.99	974.83	1002.01	704369
2022-09-13	946.37	969.99	935.00	943.90	720664
2022-09-14	947.08	970.86	925.00	960.33	360976
2022-09-15	942.34	982.83	942.34	965.78	682339
2022-09-16	932.95	933.50	904.88	919.11	629454
2022-09-19	900.20	933.70	900.20	933.10	485492
2022-09-20	922.58	929.81	903.11	905.69	506761
2022-09-21	905.89	931.48	887.36	887.50	639344
2022-09-22	876.13	884.90	843.69	850.00	637396
2022-09-23	833.75	840.43	808.00	815.01	562135
2022-09-26	817.08	833.98	797.09	799.58	604090
2022-09-27	821.28	830.00	790.15	804.69	501706
2022-09-28	805.37	871.32	801.30	865.24	743822
2022-09-29	843.10	850.53	818.92	829.68	504944
2022-09-30	818.11	858.55	811.55	827.78	627800
2022-10-03	859.42	893.97	832.00	882.30	955404
2022-10-04	909.89	955.56	909.89	948.25	876627
2022-10-05	919.88	944.30	910.05	933.76	473989
2022-10-06	926.88	962.07	926.59	929.18	374268
2022-10-07	905.22	906.42	874.01	881.99	609959
2022-10-10	883.00	885.26	854.41	872.60	430200
2022-10-11	858.03	863.19	817.25	834.67	652063
2022-10-12	830.33	837.59	800.61	820.65	547434
2022-10-13	777.28	831.13	760.06	822.06	866500
2022-10-14	834.40	845.49	754.76	756.88	728277
2022-10-17	793.79	853.72	793.79	850.66	1057853
2022-10-18	901.50	911.52	841.88	853.29	661606
2022-10-19	834.38	837.03	801.65	815.45	718585
2022-10-20	810.16	852.26	804.01	820.47	630240
2022-10-21	811.52	847.78	797.01	844.90	596466
2022-10-24	838.74	839.21	792.46	827.16	536137
2022-10-25	832.38	878.82	832.38	862.97	609919
2022-10-26	855.60	880.67	830.00	833.36	549609
2022-10-27	836.95	858.39	829.61	836.82	552317
2022-10-28	825.03	881.93	820.31	881.75	644445
2022-10-31	874.55	905.65	860.00	901.62	931838
2022-11-01	933.16	945.16	910.01	919.34	776183
2022-11-02	910.00	913.91	847.00	851.28	748333
2022-11-03	848.72	910.76	840.00	870.88	779829
2022-11-04	947.10	1018.00	919.62	938.57	1340021
2022-11-07	957.00	967.01	914.86	940.78	680609
2022-11-08	946.13	957.52	909.77	937.08	556357
2022-11-09	921.20	934.50	896.07	897.62	569544
2022-11-10	964.45	1006.18	922.88	935.53	1263507
2022-11-11	943.33	989.02	932.86	974.89	838900
2022-11-14	966.16	982.74	950.30	959.58	509001
2022-11-15	1009.74	1039.39	995.55	1020.68	711549
2022-11-16	988.00	1004.00	964.09	972.82	690471
2022-11-17	940.00	949.99	910.84	927.13	721780
2022-11-18	944.42	966.69	936.00	962.08	636182
2022-11-21	948.45	968.15	944.61	963.03	293092
2022-11-22	961.00	963.50	915.80	957.16	431896
2022-11-23	967.00	975.46	945.63	962.43	387319
2022-11-25	957.99	957.99	946.48	951.57	178860
2022-11-28	941.10	956.69	920.85	921.34	505841
2022-11-29	927.20	927.96	882.10	889.26	688833
2022-11-30	893.65	934.17	879.11	930.99	838057
2022-12-01	936.76	955.00	921.68	941.01	502270
2022-12-02	920.01	957.00	912.00	945.07	485828
2022-12-05	933.19	935.94	876.94	881.90	597147
2022-12-06	891.37	893.86	852.00	863.09	413981
2022-12-07	855.62	880.46	845.02	863.81	587670
2022-12-08	872.00	903.92	865.04	884.24	433638
2022-12-09	878.37	908.25	872.06	896.48	409557
2022-12-12	885.28	894.37	868.50	880.25	518156
2022-12-13	931.48	942.09	867.30	870.65	880526
2022-12-14	864.06	887.99	855.00	867.30	579648
2022-12-15	852.07	854.90	818.22	835.09	652056
2022-12-16	830.00	849.61	825.00	843.98	731019
2022-12-19	844.24	895.80	843.52	884.27	723840
2022-12-20	881.18	907.08	874.87	875.91	540260
2022-12-21	877.58	908.99	873.00	900.10	409859
2022-12-22	882.97	885.39	863.47	873.26	470462
2022-12-23	864.30	879.73	853.08	878.32	288078
2022-12-27	872.99	874.38	848.13	854.30	294073
2022-12-28	856.44	867.99	838.25	839.57	475520
2022-12-29	849.47	874.08	838.05	866.28	444056
2022-12-30	846.81	851.06	830.01	846.24	365606
2023-01-03	867.58	874.06	815.86	826.11	775461
2023-01-04	842.00	849.29	821.98	837.44	405079
2023-01-05	827.87	859.96	818.01	856.09	415240
2023-01-06	856.09	879.42	847.01	873.47	342966
2023-01-09	891.26	920.00	882.00	897.31	451796
2023-01-10	897.00	919.19	896.31	915.78	270394
2023-01-11	928.29	936.89	911.10	936.80	466069
2023-01-12	983.00	1033.79	933.57	1024.31	1132317
2023-01-13	1011.15	1091.85	1011.00	1082.92	1237253
2023-01-17	1081.27	1089.00	1046.86	1070.00	593796
2023-01-18	1082.12	1108.60	1049.86	1068.92	794412
2023-01-19	1045.37	1085.00	1040.47	1072.74	769600
2023-01-20	1076.65	1101.89	1072.55	1098.09	504740
2023-01-23	1097.67	1121.62	1090.54	1095.00	582148
2023-01-24	1079.23	1113.94	1074.06	1109.91	441048
2023-01-25	1080.00	1133.68	1073.16	1130.64	475603
2023-01-26	1151.31	1190.93	1151.31	1188.58	826187
2023-01-27	1187.35	1233.28	1183.00	1221.27	702653
2023-01-30	1190.62	1210.25	1160.61	1161.80	758655
2023-01-31	1170.01	1183.18	1153.01	1181.69	496835
2023-02-01	1180.00	1222.00	1152.48	1214.29	603328
2023-02-02	1235.92	1250.48	1201.78	1226.58	653899
2023-02-03	1175.70	1223.54	1161.88	1187.25	556618
2023-02-06	1168.70	1188.79	1158.88	1175.44	486639
2023-02-07	1168.24	1177.25	1129.53	1173.81	820634
2023-02-08	1161.70	1192.35	1158.95	1166.90	376004
2023-02-09	1189.98	1194.62	1136.84	1143.65	330923
2023-02-10	1125.77	1129.57	1097.83	1104.95	400293
2023-02-13	1111.16	1126.64	1102.91	1112.32	288123
2023-02-14	1101.93	1147.53	1083.10	1132.31	389779
2023-02-15	1122.00	1164.00	1115.27	1159.60	351641
2023-02-16	1131.75	1156.75	1117.85	1119.64	394346
2023-02-17	1104.70	1112.01	1088.36	1100.87	427701
2023-02-21	1094.90	1123.31	1085.15	1099.33	656905
2023-02-22	1104.67	1134.41	1093.32	1118.26	683296
2023-02-23	1134.88	1142.34	1101.05	1136.26	720455
2023-02-24	1163.25	1181.70	1118.81	1156.88	1089918
2023-02-27	1172.84	1192.16	1153.37	1182.99	701644
2023-02-28	1191.99	1223.05	1186.18	1220.00	568661
2023-03-01	1220.85	1225.00	1190.21	1208.72	580537
2023-03-02	1195.00	1223.04	1188.00	1218.52	359705
2023-03-03	1226.48	1227.97	1203.23	1226.74	556821
2023-03-06	1233.00	1273.86	1218.83	1256.26	624254
2023-03-07	1260.96	1268.33	1236.13	1264.91	559629
2023-03-08	1264.72	1265.00	1230.32	1252.57	318073
2023-03-09	1243.77	1268.00	1196.26	1201.79	455982
2023-03-10	1193.00	1201.14	1143.62	1168.04	662026
2023-03-13	1152.78	1180.67	1124.02	1162.33	531627
2023-03-14	1193.30	1216.28	1179.16	1214.96	471417
2023-03-15	1186.73	1200.00	1159.35	1188.96	474976
2023-03-16	1180.00	1228.77	1173.37	1214.74	496292
2023-03-17	1200.17	1208.00	1180.78	1201.15	641854
2023-03-20	1197.28	1198.56	1167.00	1182.75	376725
2023-03-21	1199.25	1234.00	1196.22	1220.42	419902
2023-03-22	1224.20	1225.65	1185.08	1186.63	381522
2023-03-23	1205.92	1236.02	1178.57	1191.55	407098
2023-03-24	1184.28	1197.26	1163.84	1187.28	424646
2023-03-27	1198.00	1215.90	1182.60	1191.79	355769
2023-03-28	1186.09	1198.64	1183.00	1196.74	251749
2023-03-29	1212.67	1230.23	1208.14	1224.88	373949
2023-03-30	1247.99	1269.18	1228.00	1266.80	464095
2023-03-31	1273.88	1325.67	1266.13	1318.06	719246
2023-04-03	1305.00	1317.77	1297.00	1313.64	393658
2023-04-04	1328.00	1329.49	1296.86	1301.90	285597
2023-04-05	1288.28	1295.18	1240.50	1250.05	473163
2023-04-06	1233.90	1253.97	1207.70	1245.00	323716
2023-04-10	1225.22	1252.39	1210.29	1251.62	289811
2023-04-11	1253.58	1288.88	1253.58	1285.06	403595
2023-04-12	1307.46	1314.91	1249.70	1256.04	393380
2023-04-13	1277.39	1304.00	1268.49	1296.12	343954
2023-04-14	1294.17	1319.98	1289.45	1301.88	248084
2023-04-17	1301.52	1315.88	1285.64	1314.74	241618
2023-04-18	1320.60	1337.75	1315.95	1321.47	274031
2023-04-19	1305.31	1324.20	1302.26	1308.29	209928
2023-04-20	1288.28	1308.29	1285.30	1293.77	286745
2023-04-21	1296.23	1304.28	1268.12	1281.92	262137
2023-04-24	1282.00	1285.99	1252.13	1273.62	316597
2023-04-25	1261.78	1262.31	1227.58	1229.55	341400
2023-04-26	1241.96	1259.99	1232.92	1235.63	315734
2023-04-27	1257.97	1257.97	1233.72	1244.92	300937
2023-04-28	1248.38	1294.27	1237.25	1277.49	444553
2023-05-01	1263.22	1298.73	1260.00	1291.65	267441
2023-05-02	1292.48	1292.48	1242.67	1255.74	376048
2023-05-03	1267.18	1296.73	1256.29	1279.99	566203
2023-05-04	1326.05	1336.81	1196.16	1213.38	1238701
2023-05-05	1225.78	1263.92	1221.94	1243.59	478305
2023-05-08	1242.55	1289.41	1242.55	1284.50	451330
2023-05-09	1267.56	1281.20	1244.77	1248.05	469222
2023-05-10	1268.00	1317.28	1263.09	1288.92	535080
2023-05-11	1296.00	1303.00	1281.80	1296.52	334629
2023-05-12	1293.93	1295.37	1261.64	1279.67	275997
2023-05-15	1289.93	1306.29	1284.17	1296.80	507950
2023-05-16	1286.21	1301.67	1268.06	1275.39	347793
2023-05-17	1288.25	1330.57	1276.00	1320.15	458642
2023-05-18	1320.00	1336.17	1309.20	1332.49	349890
2023-05-19	1327.33	1327.33	1300.04	1310.88	511528
2023-05-22	1313.33	1365.64	1308.80	1339.62	604489
2023-05-23	1328.44	1357.55	1293.00	1299.83	492148
2023-05-24	1290.00	1297.19	1261.11	1284.13	326201
2023-05-25	1300.42	1307.88	1246.81	1249.91	368533
2023-05-26	1252.52	1296.00	1250.65	1282.26	409094
2023-05-30	1297.25	1301.98	1242.32	1249.72	515103
2023-05-31	1244.36	1248.64	1226.62	1239.00	637480
2023-06-01	1240.09	1278.48	1232.00	1258.02	344355
2023-06-02	1279.91	1284.11	1221.07	1270.67	402056
2023-06-05	1268.71	1292.28	1258.16	1289.49	272931
2023-06-06	1282.98	1282.98	1246.10	1254.45	478818
2023-06-07	1253.44	1259.54	1200.88	1208.29	571641
2023-06-08	1205.84	1224.36	1192.34	1209.74	447673
2023-06-09	1219.16	1220.15	1186.11	1208.55	447692
2023-06-12	1209.00	1240.37	1192.20	1238.15	400051
2023-06-13	1252.80	1254.73	1189.05	1209.52	500545
2023-06-14	1209.52	1220.01	1194.04	1211.84	361009
2023-06-15	1206.41	1229.35	1198.29	1223.77	389637
2023-06-16	1224.00	1224.00	1192.60	1194.74	779948
2023-06-20	1190.00	1237.24	1182.00	1197.74	436189
2023-06-21	1199.00	1227.51	1192.00	1210.90	387769
2023-06-22	1211.76	1242.00	1199.50	1241.51	452445
2023-06-23	1221.85	1237.77	1190.03	1226.49	779808
2023-06-26	1220.90	1239.03	1154.50	1155.51	582619
2023-06-27	1173.10	1183.00	1159.29	1162.09	522314
2023-06-28	1156.85	1208.25	1156.85	1207.69	409787
2023-06-29	1211.20	1214.21	1162.39	1171.45	382373
2023-06-30	1188.00	1212.60	1173.26	1184.60	489624
2023-07-03	1190.00	1193.75	1172.09	1193.75	237005
2023-07-05	1193.75	1248.77	1178.30	1247.36	615085
2023-07-06	1221.20	1226.00	1145.50	1153.59	912960
2023-07-07	1166.53	1189.98	1151.05	1153.82	503268
2023-07-10	1108.04	1109.49	1063.02	1087.15	1409206
2023-07-11	1087.15	1131.45	1081.37	1121.58	586161
2023-07-12	1143.00	1153.43	1127.35	1141.13	448150
2023-07-13	1153.95	1154.00	1130.00	1146.72	383444
2023-07-14	1141.00	1147.77	1126.84	1135.72	471311
2023-07-17	1128.30	1181.30	1128.30	1179.17	547385
2023-07-18	1170.05	1210.00	1170.05	1208.66	641782
2023-07-19	1219.03	1232.58	1210.94	1225.75	558065
2023-07-20	1210.00	1223.99	1194.13	1198.34	627840
2023-07-21	1209.22	1228.92	1201.99	1221.03	1116494
2023-07-24	1221.03	1223.36	1174.07	1198.43	441833
2023-07-25	1201.51	1212.56	1181.16	1181.84	474954
2023-07-26	1181.56	1189.00	1171.00	1176.23	435758
2023-07-27	1193.00	1221.45	1167.25	1169.90	628489
2023-07-28	1193.85	1228.14	1182.39	1225.02	447874
2023-07-31	1235.03	1257.66	1223.66	1238.05	504479
2023-08-01	1236.90	1236.90	1202.52	1210.40	381463
2023-08-02	1184.55	1194.64	1150.01	1164.81	753839
2023-08-03	1225.00	1326.61	1212.69	1323.11	1594650
2023-08-04	1321.32	1325.11	1277.29	1296.16	797206
2023-08-07	1315.36	1370.00	1290.01	1358.81	710700
2023-08-08	1348.97	1356.28	1311.40	1328.36	524010
2023-08-09	1347.65	1348.94	1312.09	1312.66	418399
2023-08-10	1345.00	1388.39	1344.34	1387.06	651532
2023-08-11	1360.72	1368.41	1328.47	1330.00	616344
2023-08-14	1305.91	1313.00	1273.92	1296.52	653237
2023-08-15	1280.00	1293.13	1280.00	1286.04	329939
2023-08-16	1282.67	1284.39	1238.37	1247.44	525729
2023-08-17	1253.88	1258.00	1196.04	1196.56	579204
2023-08-18	1183.99	1214.06	1180.58	1199.59	502258
2023-08-21	1207.99	1234.96	1203.12	1228.51	447841
2023-08-22	1248.85	1252.42	1219.83	1242.73	330403
2023-08-23	1245.87	1277.64	1245.87	1258.87	429878
2023-08-24	1261.00	1261.00	1212.01	1215.31	357223
2023-08-25	1221.31	1240.50	1202.01	1237.84	310917
2023-08-28	1245.53	1249.94	1235.00	1249.46	213293
2023-08-29	1252.45	1322.29	1247.89	1304.66	644895
2023-08-30	1310.00	1343.91	1307.63	1343.13	494949
2023-08-31	1340.11	1386.54	1334.66	1372.36	678099
2023-09-01	1402.62	1421.93	1396.65	1421.64	549174
2023-09-05	1415.25	1448.23	1410.00	1435.05	621208
2023-09-06	1428.53	1439.99	1415.99	1425.97	735826
2023-09-07	1407.44	1448.82	1402.01	1436.35	503649
2023-09-08	1436.35	1451.56	1421.48	1428.19	509636
2023-09-11	1424.91	1424.91	1424.91	1424.91	100
2023-09-12	1416.06	1418.90	1391.07	1399.14	370302
2023-09-13	1393.25	1401.97	1373.49	1397.46	362546
2023-09-14	1405.92	1405.92	1363.51	1383.43	472433
2023-09-15	1383.47	1402.49	1372.70	1396.66	451106
2023-09-18	1376.10	1400.75	1372.83	1383.73	288013
2023-09-19	1367.36	1371.18	1322.84	1342.64	634014
2023-09-20	1357.00	1361.41	1323.66	1326.34	413570
2023-09-21	1295.00	1310.10	1287.00	1293.28	358404
2023-09-22	1307.00	1317.00	1274.37	1276.96	280449
2023-09-25	1266.00	1296.40	1265.02	1290.53	202361
2023-09-26	1275.13	1278.58	1251.53	1268.62	350857
2023-09-27	1272.00	1282.32	1253.01	1256.52	312574
2023-09-28	1250.85	1282.71	1240.01	1274.14	354468
2023-09-29	1295.27	1301.50	1262.60	1267.88	348371
2023-10-02	1255.59	1281.40	1250.00	1259.41	347103
2023-10-03	1246.86	1257.17	1213.10	1228.28	355114
2023-10-04	1238.23	1242.00	1222.32	1231.56	218405
2023-10-05	1230.00	1230.00	1198.51	1214.38	351616
2023-10-06	1200.62	1243.00	1190.01	1237.53	303375
2023-10-09	1218.83	1244.92	1206.02	1238.38	160925
2023-10-10	1245.20	1277.11	1242.00	1258.31	301680
2023-10-11	1272.87	1277.99	1218.00	1243.95	312958
2023-10-12	1239.01	1246.69	1218.08	1229.96	279733
2023-10-13	1223.85	1228.48	1210.18	1223.50	213448
2023-10-16	1233.08	1249.98	1224.43	1226.20	257574
2023-10-17	1215.90	1244.50	1207.22	1240.65	282061
2023-10-18	1230.00	1239.98	1205.35	1211.70	365606
2023-10-19	1220.65	1228.87	1171.17	1179.96	492624
2023-10-20	1180.78	1181.00	1144.30	1169.67	354373
2023-10-23	1141.04	1190.80	1141.04	1180.13	279492
2023-10-24	1183.84	1227.31	1183.29	1221.99	362958
2023-10-25	1209.79	1215.58	1186.04	1190.98	345464
2023-10-26	1192.43	1202.58	1162.74	1175.00	407359
2023-10-27	1199.91	1216.93	1188.40	1200.45	498168
2023-10-30	1221.41	1242.11	1211.90	1226.24	428840
2023-10-31	1228.62	1258.00	1205.80	1240.74	477953
2023-11-01	1239.00	1347.96	1215.01	1300.01	918786
2023-11-02	1349.79	1392.38	1310.31	1319.50	958786
2023-11-03	1346.57	1393.78	1346.57	1387.79	734896
2023-11-06	1398.59	1398.59	1352.96	1374.77	454900
2023-11-07	1388.07	1391.55	1372.31	1382.72	390163
2023-11-08	1378.92	1391.04	1360.35	1367.34	252114
2023-11-09	1378.34	1383.31	1339.67	1341.38	251897
2023-11-10	1346.21	1377.15	1337.34	1374.39	258384
2023-11-13	1374.00	1386.86	1355.03	1378.29	230720
2023-11-14	1423.22	1466.92	1419.27	1430.51	469912
2023-11-15	1445.00	1462.18	1435.05	1442.55	322027
2023-11-16	1431.79	1485.95	1430.88	1469.55	422401
2023-11-17	1471.91	1484.90	1444.56	1448.00	504104
2023-11-20	1475.80	1484.01	1450.31	1481.99	413279
2023-11-21	1471.07	1503.80	1470.32	1495.48	352623
2023-11-22	1503.80	1542.45	1503.18	1525.00	448877
2023-11-24	1522.22	1549.00	1522.13	1535.50	281038
2023-11-27	1550.00	1608.95	1545.95	1599.21	681068
2023-11-28	1598.32	1605.50	1579.42	1589.09	636079
2023-11-29	1602.00	1615.47	1592.92	1610.58	425333
2023-11-30	1605.31	1625.24	1574.37	1620.46	489010
2023-12-01	1609.33	1660.00	1607.75	1652.01	377783
2023-12-04	1638.07	1645.00	1590.00	1599.63	574107
2023-12-05	1582.75	1595.41	1570.24	1584.60	543459
2023-12-06	1598.46	1598.46	1564.21	1569.25	277737
2023-12-07	1576.46	1592.81	1567.05	1590.94	260488
2023-12-08	1577.69	1594.01	1573.00	1577.98	336618
2023-12-11	1575.13	1631.75	1571.02	1614.70	346273
2023-12-12	1611.00	1618.07	1590.00	1616.92	311797
2023-12-13	1612.87	1622.16	1582.01	1612.16	346497
2023-12-14	1626.80	1631.09	1571.00	1603.51	540607
2023-12-15	1603.51	1626.67	1598.01	1606.19	505840
2023-12-18	1605.00	1629.92	1602.68	1619.57	264492
2023-12-19	1620.00	1653.42	1620.00	1629.99	333304
2023-12-20	1625.11	1643.50	1595.74	1597.44	324504
2023-12-21	1617.39	1621.47	1581.65	1598.33	398593
2023-12-22	1593.00	1593.00	1575.57	1589.08	301495
2023-12-26	1597.90	1598.00	1568.09	1576.64	191014
2023-12-27	1576.82	1598.00	1576.82	1590.88	200647
2023-12-28	1590.88	1593.36	1580.62	1581.60	143392
2023-12-29	1581.60	1589.80	1565.01	1571.54	180292
2024-01-02	1562.61	1562.61	1518.12	1529.16	350379
2024-01-03	1515.01	1523.19	1497.90	1500.00	272395
2024-01-04	1489.52	1543.07	1483.64	1519.38	436355
2024-01-05	1527.08	1559.66	1527.08	1538.83	317400
2024-01-08	1548.18	1579.38	1548.18	1575.60	278726
2024-01-09	1563.58	1582.87	1563.58	1573.34	189286
2024-01-10	1585.00	1610.28	1581.29	1598.16	231483
2024-01-11	1605.31	1620.00	1573.42	1591.68	263649
2024-01-12	1610.00	1678.00	1596.04	1658.58	444298
2024-01-16	1658.58	1685.72	1653.47	1672.67	364640
2024-01-17	1663.60	1669.03	1615.27	1635.28	312708
2024-01-18	1646.00	1672.44	1643.94	1661.98	424304
2024-01-19	1670.00	1735.79	1665.30	1726.19	683975
2024-01-22	1748.45	1769.20	1738.41	1756.30	592536
2024-01-23	1767.65	1769.81	1750.00	1759.91	281446
2024-01-24	1770.66	1799.27	1756.80	1762.70	337065
2024-01-25	1768.66	1773.71	1722.00	1738.80	316566
2024-01-26	1741.00	1798.68	1727.74	1795.80	382889
2024-01-29	1796.98	1800.09	1760.15	1777.43	359554
2024-01-30	1760.00	1762.53	1733.86	1735.30	300366
2024-01-31	1715.00	1736.00	1705.30	1711.81	295772
2024-02-01	1751.83	1759.96	1730.30	1748.28	250703
2024-02-02	1727.08	1783.51	1726.32	1772.90	304974
2024-02-05	1769.82	1778.97	1752.06	1774.75	200530
2024-02-06	1770.00	1772.61	1676.01	1710.39	704436
2024-02-07	1718.45	1734.92	1704.37	1713.87	442774
2024-02-08	1729.33	1743.78	1712.65	1732.83	297707
2024-02-09	1757.51	1775.01	1740.10	1742.26	379868
2024-02-12	1740.18	1767.00	1727.83	1733.23	242343
2024-02-13	1682.22	1729.88	1669.01	1706.24	325060
2024-02-14	1721.72	1746.48	1703.50	1746.37	290547
2024-02-15	1760.00	1773.02	1742.32	1771.83	300440
2024-02-16	1772.66	1792.57	1750.30	1768.78	354154
2024-02-20	1746.99	1768.78	1729.00	1740.01	371948
2024-02-21	1740.21	1752.61	1711.35	1737.77	326390
2024-02-22	1767.64	1825.00	1760.35	1817.98	711942
2024-02-23	1670.00	1670.00	1577.00	1629.32	1858157
2024-02-26	1625.01	1667.85	1600.45	1610.13	631622
2024-02-27	1630.55	1630.55	1590.18	1607.44	480703
2024-02-28	1596.00	1600.69	1577.77	1579.49	330155
2024-02-29	1593.95	1614.85	1584.13	1595.30	519383
2024-03-01	1605.06	1614.90	1579.44	1612.75	379099
2024-03-04	1611.11	1612.34	1552.79	1560.08	543482
2024-03-05	1550.00	1562.20	1508.13	1527.29	481097
2024-03-06	1550.75	1557.15	1504.22	1525.59	672634
2024-03-07	1541.43	1543.00	1510.00	1529.94	349021
2024-03-08	1528.00	1552.99	1511.51	1512.50	378881
2024-03-11	1525.65	1550.59	1516.02	1547.32	385655
2024-03-12	1553.11	1575.00	1530.45	1545.56	314657
2024-03-13	1546.00	1558.76	1529.96	1550.62	300908
2024-03-14	1555.66	1583.49	1547.45	1561.27	332999
2024-03-15	1560.21	1567.50	1496.41	1499.51	631833
2024-03-18	1524.81	1529.61	1500.79	1509.05	301000
2024-03-19	1502.76	1523.45	1480.04	1519.44	296026
2024-03-20	1524.32	1534.26	1495.65	1528.84	324513
2024-03-21	1538.07	1581.00	1538.07	1555.69	497984
2024-03-22	1557.30	1577.01	1537.86	1571.99	266499
2024-03-25	1568.05	1569.91	1533.78	1550.07	269109
2024-03-26	1558.01	1564.00	1532.68	1537.46	327515
2024-03-27	1552.80	1552.80	1503.05	1522.65	288432
2024-03-28	1522.65	1534.14	1509.34	1511.96	262030
2024-04-01	1527.25	1540.98	1518.76	1528.95	326797
2024-04-02	1504.21	1516.32	1490.10	1512.51	228193
2024-04-03	1500.20	1521.15	1492.30	1504.98	205884
2024-04-04	1524.12	1531.15	1486.54	1487.81	252208
2024-04-05	1495.13	1507.00	1486.03	1501.72	291880
2024-04-08	1513.25	1513.98	1488.00	1488.58	230606
2024-04-09	1492.37	1503.00	1478.62	1495.01	255419
2024-04-10	1474.85	1491.86	1463.49	1478.00	251723
2024-04-11	1486.00	1509.02	1479.00	1507.56	286763
2024-04-12	1495.19	1517.14	1442.89	1444.14	539352
2024-04-15	1466.39	1495.30	1400.83	1415.88	627137
2024-04-16	1418.00	1419.85	1396.69	1397.88	364859
2024-04-17	1404.40	1414.19	1389.00	1397.86	448670
2024-04-18	1388.95	1398.89	1366.93	1370.25	391352
2024-04-19	1379.13	1379.13	1344.31	1356.43	359380
2024-04-22	1364.22	1370.34	1324.99	1368.23	389429
2024-04-23	1390.00	1408.18	1367.28	1395.00	418061
2024-04-24	1384.87	1399.70	1360.00	1370.00	301301
2024-04-25	1350.00	1369.08	1341.00	1363.83	211265
2024-04-26	1380.00	1416.76	1376.69	1406.00	443331
2024-04-29	1430.00	1446.44	1419.86	1438.36	334336
2024-04-30	1438.36	1485.24	1433.02	1458.70	547957
2024-05-01	1446.37	1483.63	1427.95	1456.51	526507
2024-05-02	1463.38	1506.25	1444.10	1505.99	695968
2024-05-03	1620.00	1680.00	1617.00	1630.56	1346802
2024-05-06	1642.21	1694.04	1633.32	1653.85	601904
2024-05-07	1652.94	1702.69	1640.23	1688.69	496958
2024-05-08	1665.00	1731.38	1663.37	1716.78	485494
2024-05-09	1718.00	1718.00	1685.00	1695.40	473976
2024-05-10	1700.00	1710.64	1681.54	1693.97	230149
2024-05-13	1710.00	1710.00	1671.00	1677.34	248004
2024-05-14	1670.01	1706.00	1655.95	1683.91	323121
2024-05-15	1703.22	1730.50	1682.90	1718.50	254230
2024-05-16	1728.00	1752.17	1721.01	1739.15	338711
2024-05-17	1734.03	1750.51	1726.08	1749.17	274859
2024-05-20	1749.17	1792.05	1742.48	1787.73	313398
2024-05-21	1773.00	1779.80	1758.27	1772.07	278531
2024-05-22	1772.80	1772.80	1722.36	1736.78	341539
2024-05-23	1749.34	1749.34	1698.21	1707.40	368381
2024-05-24	1682.98	1715.69	1671.22	1693.57	375675
2024-05-28	1693.57	1708.55	1680.05	1708.00	254784
2024-05-29	1690.00	1733.00	1689.66	1709.86	270295
2024-05-30	1701.31	1744.53	1696.68	1699.95	341523
2024-05-31	1699.95	1732.00	1689.79	1725.58	456268
2024-06-03	1718.05	1723.28	1679.00	1693.14	300541
2024-06-04	1684.00	1694.99	1618.00	1630.65	380444
2024-06-05	1631.00	1641.90	1601.51	1604.90	447228
2024-06-06	1604.95	1628.60	1604.95	1621.09	366717
2024-06-07	1622.61	1622.96	1593.09	1600.16	292799
2024-06-10	1589.48	1614.14	1583.67	1601.88	181568
2024-06-11	1593.50	1601.45	1575.12	1580.00	192072
2024-06-12	1600.10	1609.00	1573.96	1599.34	283683
2024-06-13	1606.44	1617.11	1572.53	1580.53	251087
2024-06-14	1581.81	1588.00	1561.00	1582.14	223146
2024-06-17	1580.06	1587.62	1557.50	1559.23	313356
2024-06-18	1558.30	1583.28	1550.00	1573.40	250761
2024-06-20	1570.00	1586.90	1567.97	1585.03	264157
2024-06-21	1622.03	1622.03	1579.66	1600.05	309712
2024-06-24	1607.76	1617.84	1580.10	1582.86	244631
2024-06-25	1592.20	1647.18	1590.05	1642.28	281320
2024-06-26	1636.50	1682.69	1626.47	1678.96	315299
2024-06-27	1682.34	1690.00	1650.25	1660.89	250648
2024-06-28	1663.67	1673.23	1637.98	1643.40	249707
2024-07-01	1635.61	1641.04	1571.87	1597.60	337760
2024-07-02	1590.95	1617.88	1583.35	1596.48	297536
2024-07-03	1585.00	1594.12	1563.21	1591.44	207688
2024-07-05	1610.00	1666.27	1598.06	1658.96	354495
2024-07-08	1659.39	1700.90	1647.00	1683.75	310574
2024-07-09	1698.99	1733.97	1675.77	1722.05	349102
2024-07-10	1733.98	1739.34	1679.96	1703.55	268256
2024-07-11	1710.57	1733.76	1700.04	1708.65	259327
2024-07-12	1710.45	1764.50	1710.45	1761.22	335287
2024-07-15	1745.62	1760.38	1727.45	1743.99	376685
2024-07-16	1741.31	1745.51	1707.00	1720.43	265181
2024-07-17	1710.00	1710.00	1655.10	1670.09	378219
2024-07-18	1670.73	1685.31	1613.54	1623.26	270413
2024-07-19	1612.90	1664.59	1612.90	1649.99	174113
2024-07-22	1668.19	1691.95	1651.23	1687.38	193939
2024-07-23	1683.51	1700.18	1680.23	1692.23	217716
2024-07-24	1676.17	1676.17	1635.51	1642.55	240292
2024-07-25	1634.39	1674.50	1595.26	1625.15	278794
2024-07-26	1629.34	1668.03	1629.34	1651.69	169025
2024-07-29	1667.15	1670.00	1613.67	1621.40	217971
2024-07-30	1623.73	1647.63	1603.09	1626.15	327144
2024-07-31	1660.00	1674.58	1646.12	1668.90	375380
2024-08-01	1675.49	1712.46	1579.78	1606.06	624518
2024-08-02	1701.21	1786.97	1692.96	1776.14	958293
2024-08-05	1666.00	1820.00	1656.74	1776.00	725365
2024-08-06	1788.40	1850.00	1776.01	1810.39	486747
2024-08-07	1834.88	1878.38	1825.81	1859.70	587091
2024-08-08	1880.00	1887.34	1829.12	1869.40	345265
2024-08-09	1869.62	1909.80	1869.62	1883.62	232949
2024-08-12	1884.51	1904.60	1874.61	1901.82	187036
2024-08-13	1905.00	1923.18	1891.98	1916.20	315231
2024-08-14	1921.68	1921.68	1883.00	1898.57	272937
2024-08-15	1920.00	1998.68	1915.00	1996.44	519149
2024-08-16	1992.00	1999.00	1969.00	1977.97	245078
2024-08-19	1989.67	2029.99	1985.17	2028.00	402051
2024-08-20	2020.00	2027.78	2000.03	2005.66	225575
2024-08-21	2013.02	2015.46	1973.26	2007.46	238976
2024-08-22	2000.20	2019.00	1983.45	1988.83	191532
2024-08-23	2006.50	2009.82	1980.62	2000.31	162817
2024-08-26	1991.73	2007.65	1978.00	2004.70	181799
2024-08-27	2002.99	2048.99	2002.99	2036.21	272411
2024-08-28	2035.25	2037.00	1982.68	1995.17	251460
2024-08-29	2003.47	2023.55	1994.99	2015.79	199399
2024-08-30	2025.99	2064.76	2018.41	2061.66	384426
2024-09-03	2050.00	2053.60	1984.00	1990.17	377166
2024-09-04	1996.83	2006.01	1977.90	1991.59	168118
2024-09-05	1991.59	2048.05	1991.59	2038.18	218827
2024-09-06	2034.85	2034.85	1966.00	1986.05	304456
2024-09-09	2006.96	2035.88	2001.80	2029.91	229914
2024-09-10	2040.30	2045.33	2001.50	2017.58	198616
2024-09-11	2026.81	2053.00	1984.85	2045.88	323564
2024-09-12	2056.00	2142.59	2054.72	2140.10	435941
2024-09-13	2136.96	2143.96	2117.68	2122.37	256775
2024-09-16	2128.83	2128.83	2102.00	2105.51	264680
2024-09-17	2106.70	2111.68	2067.18	2074.26	284007
2024-09-18	2078.76	2124.52	2074.22	2102.64	218939
2024-09-19	2138.45	2157.64	2098.93	2109.40	360840
2024-09-20	2116.15	2118.61	2094.68	2103.75	319486
2024-09-23	2117.83	2140.97	2100.00	2102.63	226532
2024-09-24	2116.28	2124.33	2092.00	2111.00	303264
2024-09-25	2097.15	2132.68	2088.75	2131.29	234904
2024-09-26	2147.80	2161.73	2098.32	2100.21	328866
2024-09-27	2100.21	2100.21	2055.52	2064.71	321277
2024-09-30	2055.30	2064.87	2030.25	2051.96	398653
2024-10-01	2060.00	2067.72	2033.24	2066.12	349099
2024-10-02	1993.22	2015.42	1952.42	1970.72	514714
2024-10-03	1956.65	1970.01	1942.32	1959.20	243243
2024-10-04	1966.00	1972.21	1937.28	1960.00	315878
2024-10-07	1961.00	1985.00	1951.01	1963.23	252226
2024-10-08	1963.05	2018.51	1963.05	2014.23	268963
2024-10-09	2007.70	2052.50	2002.92	2047.99	274839
2024-10-10	2044.00	2059.82	2026.10	2040.50	197448
2024-10-11	2058.21	2107.10	2043.00	2091.16	343070
2024-10-14	2091.82	2105.04	2073.41	2079.96	201783
2024-10-15	2075.48	2082.99	2018.39	2033.62	330869
2024-10-16	2029.32	2063.97	2029.32	2046.47	230322
2024-10-17	2066.85	2079.94	2046.03	2065.87	199847
2024-10-18	2065.87	2088.33	2046.67	2079.79	230026
2024-10-21	2065.00	2102.98	2065.00	2100.58	217397
2024-10-22	2077.92	2090.01	2061.02	2067.82	188605
2024-10-23	2062.29	2075.24	2028.42	2038.70	164007
2024-10-24	2038.70	2063.99	2029.88	2055.93	130993
2024-10-25	2053.99	2092.52	2044.94	2047.35	217376
2024-10-28	2056.00	2082.00	2044.62	2056.09	286221
2024-10-29	2058.24	2075.68	2023.50	2026.57	338559
2024-10-30	2015.33	2026.23	1962.38	2020.72	366963
2024-10-31	2015.25	2048.34	1990.18	2037.18	324175
2024-11-01	2030.44	2060.87	2021.91	2054.90	344756
2024-11-04	2059.00	2084.19	2047.70	2063.70	249833
2024-11-05	2064.69	2094.92	2055.33	2090.01	287530
2024-11-06	2101.84	2122.16	2083.32	2117.30	508862
2024-11-07	1920.00	1920.00	1749.91	1774.05	2966817
2024-11-08	1824.50	1873.08	1793.10	1872.01	1357175
2024-11-11	1894.14	1967.00	1882.30	1961.16	987594
2024-11-12	1980.02	2004.62	1954.37	1977.39	637414
2024-11-13	1968.12	1975.80	1925.39	1930.95	456218
2024-11-14	1923.77	1923.77	1848.00	1876.20	547297
2024-11-15	1875.90	1885.01	1852.79	1880.00	463972
2024-11-18	1880.00	1918.87	1858.32	1916.12	360532
2024-11-19	1892.06	1921.41	1880.00	1916.51	342949
2024-11-20	1923.52	1945.94	1905.41	1931.26	439380
2024-11-21	1917.01	1970.56	1880.00	1968.15	385694
2024-11-22	1967.50	2007.58	1955.17	2005.00	414571
2024-11-25	2034.00	2106.15	2024.94	2099.95	655946
2024-11-26	2094.55	2146.82	2089.41	2110.00	393105
2024-11-27	2110.00	2115.20	2038.67	2044.76	282506
2024-11-29	1984.98	1998.35	1940.51	1985.17	374242
2024-12-02	1988.00	2000.00	1931.79	1952.44	385048
2024-12-03	1952.44	1958.39	1928.13	1929.49	299688
2024-12-04	1929.49	2000.00	1921.63	1987.43	367548
2024-12-05	1979.54	2007.00	1965.50	1984.95	325519
2024-12-06	1977.97	1994.75	1943.47	1947.18	311188
2024-12-09	1941.69	1965.77	1839.99	1844.30	584171
2024-12-10	1857.00	1880.55	1842.62	1879.18	393307
2024-12-11	1897.97	1903.13	1872.47	1897.87	283213
2024-12-12	1892.16	1924.95	1870.77	1870.77	232262
2024-12-13	1857.00	1878.41	1813.02	1823.86	411336
2024-12-16	1825.99	1829.61	1793.54	1796.72	562907
2024-12-17	1795.00	1826.12	1780.51	1809.12	559738
2024-12-18	1819.50	1847.98	1701.50	1716.38	773942
2024-12-19	1746.97	1746.97	1662.77	1666.00	930447
2024-12-20	1651.76	1727.17	1646.00	1720.36	717828
2024-12-23	1725.22	1758.32	1719.06	1729.85	502744
2024-12-24	1730.00	1743.78	1720.00	1743.29	104943
2024-12-26	1743.20	1749.98	1727.84	1732.76	156125
2024-12-27	1734.52	1739.54	1711.81	1725.47	183800
2024-12-30	1702.34	1726.00	1693.01	1721.80	241968
2024-12-31	1721.81	1729.28	1698.53	1700.44	173294
2025-01-02	1715.38	1774.00	1707.31	1765.00	392344
2025-01-03	1800.13	1850.00	1791.76	1834.17	519665
2025-01-06	1851.30	1851.30	1781.56	1799.42	365601
2025-01-07	1799.01	1805.88	1762.78	1771.22	307598
2025-01-08	1750.00	1761.00	1731.12	1739.00	388773
2025-01-10	1730.15	1780.62	1727.41	1758.77	364848
2025-01-13	1740.00	1749.02	1730.14	1740.00	298825
2025-01-14	1751.00	1776.15	1746.44	1753.61	240375
2025-01-15	1795.00	1843.53	1785.03	1838.15	364235
2025-01-16	1841.38	1851.39	1815.06	1837.18	242096
2025-01-17	1876.42	1876.42	1832.91	1836.00	245168
2025-01-21	1852.66	1863.31	1829.12	1834.51	262778
2025-01-22	1847.96	1885.00	1808.02	1818.49	402943
2025-01-23	1818.00	1834.48	1793.00	1828.73	267880
2025-01-24	1839.56	1871.45	1835.16	1843.45	325072
2025-01-27	1800.06	1859.21	1787.26	1846.00	356039
2025-01-28	1847.59	1905.00	1826.53	1895.53	352017
2025-01-29	1900.52	1902.00	1869.43	1889.76	181861
2025-01-30	1921.73	1976.50	1913.06	1947.32	487164
2025-01-31	1950.00	1974.16	1918.96	1922.19	281361
2025-02-03	1880.07	1914.86	1828.00	1908.90	426541
2025-02-04	1925.17	1971.54	1915.00	1966.41	376593
2025-02-05	1966.41	1978.98	1950.00	1975.19	212395
2025-02-06	1972.00	2023.51	1972.00	2012.80	304997
2025-02-07	2011.86	2044.75	1985.10	1996.65	331472
2025-02-10	2034.92	2046.39	2011.51	2042.22	246040
2025-02-11	2025.70	2074.40	2004.35	2035.18	315307
2025-02-12	2020.00	2033.05	1996.03	2016.73	350869
2025-02-13	2019.00	2069.69	2003.16	2066.15	294550
2025-02-14	2064.73	2124.00	2043.74	2109.99	355484
2025-02-18	2092.12	2101.10	2066.00	2098.75	365034
2025-02-19	2083.12	2100.31	2065.61	2075.79	413883
2025-02-20	2060.37	2119.09	2034.03	2110.47	731481
2025-02-21	2352.75	2374.54	2226.19	2260.00	1257220
2025-02-24	2280.18	2318.76	2206.11	2223.35	513990
2025-02-25	2230.00	2245.48	2128.92	2168.60	528073
2025-02-26	2185.99	2207.01	2153.91	2197.64	478750
2025-02-27	2218.75	2218.75	2119.78	2129.80	433130
2025-02-28	2101.41	2123.45	2056.61	2121.87	457494
2025-03-03	2143.61	2143.61	2058.00	2070.41	358790
2025-03-04	2050.00	2079.52	2001.00	2059.87	317431
2025-03-05	2071.12	2116.05	2062.00	2112.77	333272
2025-03-06	2076.62	2107.49	2035.65	2045.25	380392
2025-03-07	2043.31	2053.68	1896.00	2009.34	771731
2025-03-10	1981.87	1981.87	1914.83	1944.61	868377
2025-03-11	1947.40	2015.23	1935.00	1990.11	649576
2025-03-12	2034.63	2054.99	1978.00	2004.83	522099

Explore More About MELI

Coins representing dividend payouts and trends

MELI Dividend History

Discover MercadoLibre 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

MELI Stock Split History

Discover MercadoLibre 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

MELI Historical Prices

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

Web Analytics