MSGS Historical Prices

Summary

Key Stock Metrics

173.26

(April 7, 2025)

52-Week Low

237.99

(December 16, 2024)

52-Week High

237.99

(December 16, 2024)

All-Time High

199.32

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	18.55	18.70	18.55	18.63	244806
2011-05-24	18.68	18.75	18.60	18.63	138705
2011-05-25	18.51	18.90	18.36	18.85	253878
2011-05-26	18.83	18.98	18.75	18.89	206492
2011-05-27	18.85	19.22	18.83	19.17	601446
2011-05-31	19.13	19.67	19.03	19.62	872042
2011-06-01	19.55	19.96	18.96	18.98	627189
2011-06-02	19.00	19.20	18.96	19.02	188356
2011-06-03	18.88	18.95	18.73	18.84	222907
2011-06-06	18.82	18.82	18.49	18.54	282162
2011-06-07	18.58	18.64	18.44	18.56	134965
2011-06-08	18.54	18.68	18.43	18.44	175250
2011-06-09	18.46	18.60	18.38	18.57	89585
2011-06-10	18.50	18.59	18.43	18.49	242484
2011-06-13	18.49	18.68	18.35	18.63	192878
2011-06-14	18.78	19.13	18.56	18.98	220390
2011-06-15	18.83	19.05	18.83	18.99	329023
2011-06-16	18.99	19.17	18.92	19.15	220082
2011-06-17	19.23	19.34	19.00	19.20	439584
2011-06-20	19.15	19.27	19.04	19.17	275855
2011-06-21	19.25	19.43	19.15	19.28	149547
2011-06-22	19.21	19.46	19.21	19.33	335051
2011-06-23	19.17	19.28	18.90	19.25	173332
2011-06-24	19.24	19.31	18.99	19.25	624264
2011-06-27	19.24	19.29	19.09	19.15	164941
2011-06-28	19.15	19.27	19.07	19.26	179122
2011-06-29	19.27	19.52	19.25	19.46	115710
2011-06-30	19.47	19.73	19.47	19.63	177781
2011-07-01	19.53	19.80	19.03	19.77	533369
2011-07-05	19.68	19.89	19.60	19.87	449181
2011-07-06	19.80	19.95	19.60	19.65	596615
2011-07-07	19.77	19.84	19.43	19.47	515422
2011-07-08	19.30	19.52	19.30	19.50	96027
2011-07-11	19.32	19.49	19.32	19.47	444821
2011-07-12	19.42	19.58	19.32	19.46	121678
2011-07-13	19.49	19.65	19.33	19.54	239951
2011-07-14	19.63	19.67	19.44	19.50	320639
2011-07-15	19.55	19.62	19.39	19.52	251937
2011-07-18	19.21	19.35	18.98	19.05	326735
2011-07-19	19.09	19.29	19.02	19.29	222033
2011-07-20	19.31	19.35	19.07	19.10	328825
2011-07-21	19.15	19.43	19.15	19.35	198153
2011-07-22	19.37	19.57	19.20	19.52	146646
2011-07-25	19.42	19.65	19.25	19.50	241976
2011-07-26	19.50	19.50	19.15	19.18	92944
2011-07-27	19.15	19.15	18.78	18.90	329762
2011-07-28	18.88	18.96	18.75	18.90	271294
2011-07-29	18.78	19.03	18.78	18.90	172406
2011-08-01	19.10	19.10	18.86	19.01	297575
2011-08-02	18.92	19.06	18.71	18.73	414160
2011-08-03	18.75	18.78	18.30	18.78	371917
2011-08-04	18.72	18.91	18.22	18.25	693786
2011-08-05	18.30	18.31	17.58	17.91	397360
2011-08-08	17.51	17.73	16.82	16.85	1491035
2011-08-09	17.02	17.36	16.40	17.29	344169
2011-08-10	16.99	17.18	16.66	16.76	614835
2011-08-11	16.82	17.64	16.70	17.39	352291
2011-08-12	17.49	17.58	17.13	17.26	259169
2011-08-15	17.25	17.75	17.25	17.68	158194
2011-08-16	17.58	17.66	17.29	17.45	173161
2011-08-17	16.89	17.44	16.59	16.79	633658
2011-08-18	16.41	16.50	16.01	16.11	498104
2011-08-19	15.87	16.37	15.75	16.24	432128
2011-08-22	16.44	16.54	16.14	16.26	231633
2011-08-23	16.12	16.24	15.64	15.86	877917
2011-08-24	15.78	16.72	15.78	16.55	286353
2011-08-25	16.68	16.77	16.27	16.29	939447
2011-08-26	16.08	16.58	15.47	16.50	394127
2011-08-29	16.78	17.39	16.66	17.26	287585
2011-08-30	17.29	17.45	16.99	17.24	235888
2011-08-31	17.31	17.76	17.21	17.23	329548
2011-09-01	17.26	17.44	16.89	16.90	159642
2011-09-02	16.63	16.76	16.10	16.15	401447
2011-09-06	15.78	16.10	15.72	16.09	336211
2011-09-07	16.34	16.56	16.09	16.52	145686
2011-09-08	16.44	16.75	16.37	16.62	248378
2011-09-09	16.54	16.81	16.28	16.74	430557
2011-09-12	16.49	16.71	16.14	16.47	266130
2011-09-13	16.54	16.95	16.46	16.91	123001
2011-09-14	17.07	17.20	16.79	17.03	288690
2011-09-15	17.20	17.21	16.97	17.10	199727
2011-09-16	17.14	17.25	17.02	17.07	123820
2011-09-19	16.79	17.18	16.57	16.90	164078
2011-09-20	16.95	17.20	16.82	16.90	215598
2011-09-21	16.89	17.05	16.74	16.74	267778
2011-09-22	16.50	17.68	16.17	16.27	364229
2011-09-23	16.29	16.55	16.03	16.40	379908
2011-09-26	16.52	16.71	16.34	16.59	269542
2011-09-27	16.91	17.20	16.73	16.79	157188
2011-09-28	16.77	16.97	16.27	16.27	105883
2011-09-29	16.56	16.64	16.26	16.50	119484
2011-09-30	16.44	16.91	16.21	16.26	218589
2011-10-03	16.12	16.39	15.59	15.62	175963
2011-10-04	15.37	15.84	15.06	15.84	420113
2011-10-05	15.89	16.20	15.76	15.89	358876
2011-10-06	15.86	16.04	15.71	15.97	278586
2011-10-07	15.97	16.46	15.97	16.34	741739
2011-10-10	16.61	17.07	16.59	17.06	262243
2011-10-11	16.88	16.96	16.17	16.27	459824
2011-10-12	16.46	16.76	16.22	16.73	446848
2011-10-13	16.64	16.94	16.49	16.78	184478
2011-10-14	16.96	17.12	16.74	17.06	208841
2011-10-17	16.89	17.03	16.42	16.50	145141
2011-10-18	16.52	17.13	16.37	16.99	159108
2011-10-19	16.98	17.21	16.89	17.12	521226
2011-10-20	17.12	17.67	17.10	17.63	330996
2011-10-21	17.76	17.91	17.45	17.88	328476
2011-10-24	17.96	18.16	17.93	18.06	183932
2011-10-25	17.99	18.12	17.85	17.97	245432
2011-10-26	18.05	18.24	17.84	18.22	224792
2011-10-27	18.73	19.45	18.73	19.27	767504
2011-10-28	19.17	19.26	18.84	18.96	304468
2011-10-31	18.65	19.13	18.62	18.85	302686
2011-11-01	18.45	19.03	18.18	18.70	225843
2011-11-02	18.89	19.05	18.57	18.94	394769
2011-11-03	19.23	19.24	18.78	19.08	200683
2011-11-04	19.43	20.44	19.15	19.94	719517
2011-11-07	19.71	19.95	18.95	19.20	423947
2011-11-08	19.32	19.35	18.80	19.20	211498
2011-11-09	18.59	18.97	18.49	18.93	194094
2011-11-10	19.08	19.27	18.90	19.25	189695
2011-11-11	19.04	19.47	19.04	19.32	638700
2011-11-14	19.40	19.45	18.52	18.75	697822
2011-11-15	18.59	18.73	18.49	18.57	505274
2011-11-16	18.48	18.70	18.36	18.62	478210
2011-11-17	18.58	18.75	18.24	18.27	81766
2011-11-18	18.11	18.17	17.89	17.93	401280
2011-11-21	17.70	17.96	17.56	17.83	210825
2011-11-22	17.83	18.33	17.81	18.23	226566
2011-11-23	18.24	18.38	18.07	18.07	349380
2011-11-25	18.11	18.53	18.11	18.37	97142
2011-11-28	19.49	20.86	19.49	20.23	1028508
2011-11-29	20.39	20.89	20.22	20.62	802586
2011-11-30	20.94	21.24	20.64	20.77	420414
2011-12-01	20.68	20.75	20.43	20.68	308801
2011-12-02	20.80	20.88	20.39	20.59	463467
2011-12-05	20.79	20.90	20.47	20.80	223933
2011-12-06	20.68	20.92	20.47	20.79	281973
2011-12-07	20.55	20.81	20.35	20.75	181819
2011-12-08	20.76	21.66	20.76	21.10	701726
2011-12-09	21.17	21.41	21.09	21.27	226382
2011-12-12	21.29	21.29	20.84	21.24	234697
2011-12-13	21.24	21.49	20.77	21.04	171857
2011-12-14	20.90	21.00	20.51	20.54	382952
2011-12-15	20.79	20.87	20.62	20.67	173002
2011-12-16	20.80	20.82	20.58	20.75	297959
2011-12-19	20.83	21.09	20.55	20.67	328104
2011-12-20	20.89	20.89	20.59	20.69	310455
2011-12-21	20.62	20.72	20.31	20.69	418402
2011-12-22	20.77	20.84	20.49	20.50	221467
2011-12-23	20.60	20.69	20.27	20.36	267200
2011-12-27	20.36	20.54	20.29	20.47	266758
2011-12-28	20.50	20.54	20.32	20.34	84430
2011-12-29	20.46	20.47	20.17	20.37	144491
2011-12-30	20.34	20.50	20.34	20.42	89230
2012-01-03	20.59	20.68	19.93	20.14	226241
2012-01-04	20.03	20.57	20.03	20.39	189500
2012-01-05	20.30	20.64	20.16	20.62	101480
2012-01-06	20.65	20.87	20.49	20.59	106281
2012-01-09	20.65	20.86	20.55	20.58	124577
2012-01-10	20.68	20.84	20.47	20.52	109191
2012-01-11	20.47	20.70	20.46	20.54	170603
2012-01-12	20.57	21.18	20.40	20.94	248510
2012-01-13	20.87	21.02	20.82	21.01	88113
2012-01-17	21.04	21.04	20.82	20.85	128967
2012-01-18	20.87	21.07	20.57	21.05	102519
2012-01-19	21.05	21.07	20.72	21.06	399294
2012-01-20	21.06	21.13	20.99	21.06	181348
2012-01-23	21.08	21.21	21.08	21.16	169799
2012-01-24	21.09	21.19	21.04	21.15	341294
2012-01-25	21.09	21.20	21.04	21.12	164563
2012-01-26	21.11	21.14	20.83	21.09	263595
2012-01-27	21.05	21.39	21.04	21.29	187805
2012-01-30	21.19	21.19	20.94	20.96	155432
2012-01-31	21.05	21.14	20.39	20.46	273039
2012-02-01	20.52	20.79	20.50	20.67	326636
2012-02-02	20.72	20.72	20.54	20.69	135222
2012-02-03	20.79	20.99	20.78	20.91	113741
2012-02-06	20.91	21.09	20.68	21.03	101307
2012-02-07	20.98	21.35	20.92	21.23	230128
2012-02-08	21.36	22.04	21.33	21.50	399361
2012-02-09	21.41	22.18	21.11	22.12	351481
2012-02-10	22.03	22.35	22.00	22.21	256859
2012-02-13	22.48	23.66	22.40	23.05	892520
2012-02-14	23.10	23.30	22.82	22.84	329777
2012-02-15	23.15	23.58	22.58	22.75	1032238
2012-02-16	23.01	23.02	22.56	22.73	328238
2012-02-17	22.88	23.88	22.49	23.43	1295517
2012-02-21	23.64	23.88	23.26	23.84	1067276
2012-02-22	23.83	23.88	23.22	23.24	608608
2012-02-23	23.26	23.57	23.25	23.42	195406
2012-02-24	23.36	23.48	22.88	22.95	308753
2012-02-27	22.95	22.95	22.68	22.78	174143
2012-02-28	22.80	22.90	22.56	22.75	160326
2012-02-29	22.67	22.98	22.61	22.71	369746
2012-03-01	22.73	23.55	22.73	23.42	375426
2012-03-02	23.31	23.48	23.29	23.35	195002
2012-03-05	23.25	23.38	23.18	23.31	178327
2012-03-06	22.73	23.25	22.73	23.06	424729
2012-03-07	23.02	23.19	22.93	23.15	227525
2012-03-08	23.13	23.36	23.04	23.31	399454
2012-03-09	23.18	23.67	23.16	23.56	351397
2012-03-12	23.51	23.64	23.33	23.45	462470
2012-03-13	23.43	23.55	23.26	23.53	340437
2012-03-14	23.42	23.52	22.69	23.20	1067126
2012-03-15	23.11	23.62	23.08	23.48	322306
2012-03-16	23.46	23.63	23.24	23.55	642299
2012-03-19	23.35	23.55	23.20	23.47	368956
2012-03-20	23.28	23.56	23.25	23.52	251281
2012-03-21	23.57	23.72	23.35	23.62	305165
2012-03-22	23.55	24.02	23.50	23.95	256913
2012-03-23	23.92	24.26	23.71	24.24	252298
2012-03-26	24.37	24.71	24.32	24.47	383845
2012-03-27	24.49	24.53	24.05	24.07	207587
2012-03-28	24.12	24.42	24.05	24.14	186161
2012-03-29	24.01	24.27	23.95	24.22	403391
2012-03-30	24.24	24.50	24.10	24.39	593578
2012-04-02	24.28	24.80	24.13	24.75	703799
2012-04-03	24.73	24.82	24.39	24.52	195068
2012-04-04	24.32	24.47	24.07	24.39	570337
2012-04-05	24.39	24.95	24.25	24.71	498094
2012-04-09	24.55	24.64	24.34	24.45	321200
2012-04-10	24.39	24.45	24.22	24.24	386049
2012-04-11	24.42	24.46	24.20	24.41	163224
2012-04-12	24.37	24.78	24.22	24.74	148471
2012-04-13	24.74	25.02	24.68	24.97	265841
2012-04-16	24.58	24.72	24.17	24.58	465099
2012-04-17	24.77	24.89	24.61	24.79	423190
2012-04-18	24.70	25.01	24.69	24.98	175959
2012-04-19	24.99	25.21	24.81	25.09	289971
2012-04-20	25.09	25.23	24.92	24.99	118558
2012-04-23	24.79	24.79	24.48	24.62	186401
2012-04-24	24.54	24.97	24.41	24.97	253614
2012-04-25	25.08	25.35	25.08	25.26	224315
2012-04-26	25.28	25.56	25.28	25.55	154173
2012-04-27	25.62	25.70	25.42	25.62	332383
2012-04-30	25.67	25.80	25.34	25.65	365612
2012-05-01	25.61	25.89	25.45	25.49	220533
2012-05-02	25.25	25.90	25.19	25.85	165912
2012-05-03	25.78	26.10	25.49	26.05	251722
2012-05-04	26.65	27.37	26.38	27.05	842498
2012-05-07	27.14	27.74	26.78	27.59	449698
2012-05-08	27.43	27.62	26.96	27.14	326739
2012-05-09	26.93	27.14	26.69	27.02	251486
2012-05-10	27.07	27.50	26.88	27.48	243219
2012-05-11	27.33	27.59	27.12	27.42	167240
2012-05-14	27.13	27.60	27.13	27.35	184220
2012-05-15	27.41	27.69	27.01	27.32	324141
2012-05-16	27.40	27.40	27.07	27.10	241604
2012-05-17	27.15	27.18	26.33	26.36	290203
2012-05-18	26.42	26.49	25.85	25.86	204545
2012-05-21	25.82	26.41	25.61	26.31	492416
2012-05-22	26.35	26.68	26.27	26.43	333352
2012-05-23	26.38	26.52	26.19	26.41	83054
2012-05-24	26.41	26.66	26.38	26.63	178302
2012-05-25	26.61	26.80	26.27	26.28	178295
2012-05-29	26.55	26.92	26.28	26.79	276965
2012-05-30	26.89	26.91	26.50	26.81	594324
2012-05-31	26.65	26.82	26.56	26.73	379264
2012-06-01	26.35	26.50	25.78	25.85	194164
2012-06-04	25.78	25.89	25.26	25.46	162843
2012-06-05	25.37	25.45	24.92	25.38	389240
2012-06-06	25.44	25.81	25.44	25.80	336062
2012-06-07	25.99	26.07	25.62	25.63	175438
2012-06-08	25.55	25.81	25.44	25.73	116693
2012-06-11	25.91	25.93	25.28	25.31	178684
2012-06-12	25.29	26.03	25.29	25.99	199562
2012-06-13	25.96	25.96	24.97	24.99	330986
2012-06-14	24.94	25.55	24.94	25.46	178771
2012-06-15	25.36	25.57	25.16	25.54	123343
2012-06-18	25.52	26.37	25.29	26.30	189551
2012-06-19	26.37	26.52	26.06	26.16	173794
2012-06-20	26.18	26.75	26.10	26.74	229325
2012-06-21	26.64	26.91	25.93	26.11	266054
2012-06-22	26.18	26.86	26.07	26.82	309086
2012-06-25	26.71	26.79	26.45	26.46	111613
2012-06-26	26.55	26.89	26.21	26.21	120203
2012-06-27	26.31	26.73	26.20	26.64	422052
2012-06-28	26.57	26.63	25.95	26.25	82491
2012-06-29	26.46	26.70	26.38	26.70	105571
2012-07-02	26.66	27.72	26.61	27.66	220093
2012-07-03	27.73	28.22	27.69	27.75	160588
2012-07-05	27.79	27.90	27.41	27.67	273669
2012-07-06	27.57	27.64	27.13	27.30	122655
2012-07-09	27.15	27.31	26.74	26.83	112848
2012-07-10	26.85	27.02	26.52	26.56	166523
2012-07-11	26.70	26.74	26.27	26.35	155561
2012-07-12	26.18	26.18	25.90	25.96	219813
2012-07-13	26.02	26.23	25.79	26.09	158725
2012-07-16	25.88	25.92	25.29	25.67	194863
2012-07-17	25.67	25.69	25.31	25.54	347292
2012-07-18	25.32	25.54	25.07	25.28	236770
2012-07-19	25.30	25.45	24.84	25.19	218100
2012-07-20	24.96	25.29	24.92	25.15	183502
2012-07-23	24.77	24.97	24.50	24.77	161805
2012-07-24	24.77	25.33	24.67	25.07	294705
2012-07-25	25.17	25.61	24.99	25.31	204238
2012-07-26	25.56	25.74	25.47	25.59	148879
2012-07-27	25.87	25.88	25.46	25.71	134126
2012-07-30	25.63	25.80	25.63	25.71	130873
2012-07-31	25.69	25.95	25.62	25.85	179122
2012-08-01	25.98	25.98	25.60	25.76	76705
2012-08-02	25.62	25.87	25.19	25.84	261159
2012-08-03	26.10	27.06	25.97	26.53	333307
2012-08-06	26.63	27.06	26.26	26.57	139189
2012-08-07	26.70	26.94	26.45	26.79	103778
2012-08-08	26.74	27.10	26.71	27.09	159177
2012-08-09	27.08	27.28	26.93	26.97	97391
2012-08-10	26.87	26.95	26.65	26.76	77845
2012-08-13	26.90	27.10	26.51	26.85	185186
2012-08-14	26.88	27.09	26.65	26.73	129874
2012-08-15	26.76	27.30	26.69	27.26	93920
2012-08-16	27.22	27.47	27.16	27.38	71235
2012-08-17	27.38	28.00	27.18	27.86	687982
2012-08-20	27.98	28.49	27.78	28.09	126472
2012-08-21	28.27	28.35	27.94	28.10	93782
2012-08-22	27.99	28.52	27.75	28.04	204860
2012-08-23	28.09	28.72	27.85	28.70	301787
2012-08-24	31.39	31.91	29.38	29.53	1229744
2012-08-27	29.95	29.95	29.07	29.61	297346
2012-08-28	29.38	30.36	29.31	30.20	314708
2012-08-29	30.31	30.58	29.96	30.24	288705
2012-08-30	30.10	30.61	29.56	30.00	240363
2012-08-31	30.11	30.34	29.87	30.10	193757
2012-09-04	30.11	30.56	29.84	30.14	205227
2012-09-05	30.25	30.43	29.77	29.90	208818
2012-09-06	30.15	30.33	29.84	30.18	199037
2012-09-07	30.08	30.24	29.85	29.88	168703
2012-09-10	29.86	30.15	29.71	29.86	74454
2012-09-11	29.97	30.00	29.25	29.29	246377
2012-09-12	29.44	29.87	29.43	29.84	208947
2012-09-13	29.72	30.25	29.57	30.16	201564
2012-09-14	30.16	30.44	29.44	29.60	146754
2012-09-17	29.37	29.79	29.17	29.74	201522
2012-09-18	29.60	30.06	29.34	29.78	188066
2012-09-19	29.76	29.76	29.29	29.37	129391
2012-09-20	29.30	29.54	29.24	29.39	141338
2012-09-21	29.60	29.80	29.54	29.58	215743
2012-09-24	29.37	29.40	28.60	28.61	276951
2012-09-25	28.74	29.23	28.38	28.39	180933
2012-09-26	28.45	28.71	27.81	28.39	292381
2012-09-27	28.40	28.78	28.31	28.72	319101
2012-09-28	28.59	28.73	28.05	28.72	171255
2012-10-01	28.73	28.92	28.50	28.69	187225
2012-10-02	28.83	29.01	28.52	28.81	157174
2012-10-03	28.84	29.05	28.74	28.80	125347
2012-10-04	28.92	29.37	28.54	28.93	406786
2012-10-05	28.92	29.29	28.43	28.66	471743
2012-10-08	28.65	28.88	28.48	28.84	104370
2012-10-09	28.86	28.93	28.37	28.69	175424
2012-10-10	28.67	28.78	28.15	28.60	138903
2012-10-11	28.82	29.02	28.12	28.39	190186
2012-10-12	28.42	28.52	28.20	28.27	114880
2012-10-15	28.30	28.39	27.84	28.23	124698
2012-10-16	28.20	28.85	28.17	28.82	124022
2012-10-17	28.79	29.51	28.79	28.92	112001
2012-10-18	28.84	29.22	28.67	28.89	179749
2012-10-19	28.89	29.31	28.83	29.02	203276
2012-10-22	28.85	29.51	28.83	29.46	767342
2012-10-23	29.37	29.38	29.12	29.29	260588
2012-10-24	29.58	29.77	29.19	29.36	318399
2012-10-25	29.51	29.71	29.17	29.37	290613
2012-10-26	29.32	29.40	28.82	28.89	151679
2012-10-31	28.55	29.42	28.55	29.35	197342
2012-11-01	29.51	29.64	29.18	29.53	141436
2012-11-02	29.34	29.95	29.22	29.56	407887
2012-11-05	29.95	30.40	29.59	30.28	371956
2012-11-06	30.01	31.22	30.01	31.22	985633
2012-11-07	30.81	31.33	30.53	31.20	565287
2012-11-08	31.35	31.44	30.96	31.07	221915
2012-11-09	30.96	31.20	30.69	31.00	168600
2012-11-12	31.01	31.28	30.88	30.97	126851
2012-11-13	30.83	31.57	30.83	31.30	1247621
2012-11-14	31.12	31.45	30.83	30.91	582097
2012-11-15	30.82	31.01	30.51	30.88	183915
2012-11-16	30.78	31.98	30.66	31.92	285577
2012-11-19	32.04	32.05	31.32	31.58	245617
2012-11-20	31.53	31.75	31.23	31.28	166395
2012-11-21	31.42	31.46	31.18	31.30	105533
2012-11-23	31.44	31.44	31.06	31.24	72861
2012-11-26	31.19	31.37	30.73	31.03	107192
2012-11-27	30.96	31.06	30.76	30.86	99359
2012-11-28	30.73	31.12	30.48	30.97	383345
2012-11-29	31.08	31.39	31.04	31.25	142558
2012-11-30	31.28	31.33	30.90	31.23	210231
2012-12-03	31.15	31.15	30.13	30.44	261889
2012-12-04	30.44	30.63	30.19	30.59	444671
2012-12-05	30.77	30.77	30.42	30.66	310295
2012-12-06	30.51	31.21	30.36	31.13	170406
2012-12-07	31.25	31.25	30.77	31.13	399542
2012-12-10	31.20	31.59	31.09	31.55	237089
2012-12-11	31.62	31.63	31.45	31.58	229523
2012-12-12	31.48	32.09	31.36	32.03	291038
2012-12-13	31.90	32.18	31.77	31.90	510561
2012-12-14	32.18	32.18	31.64	31.90	526247
2012-12-17	31.94	32.19	31.79	31.98	205002
2012-12-18	32.10	32.10	31.80	31.94	239448
2012-12-19	31.89	32.66	31.78	32.28	352038
2012-12-20	32.25	32.80	32.07	32.13	588933
2012-12-21	31.86	32.05	31.42	31.80	216264
2012-12-24	31.87	31.93	31.62	31.79	50142
2012-12-26	31.88	32.27	31.16	31.42	110469
2012-12-27	31.46	31.66	31.18	31.39	101250
2012-12-28	30.92	31.48	30.92	31.20	133938
2012-12-31	31.22	31.68	31.13	31.63	234948
2013-01-02	31.94	32.94	31.88	32.37	340096
2013-01-03	32.45	32.71	32.21	32.39	147310
2013-01-04	32.29	32.42	32.07	32.29	215497
2013-01-07	33.38	33.70	32.71	33.12	805725
2013-01-08	33.17	33.44	32.52	32.97	388528
2013-01-09	33.14	33.32	32.72	33.32	227932
2013-01-10	33.78	33.89	32.52	33.32	321714
2013-01-11	33.31	33.61	33.19	33.60	141428
2013-01-14	33.83	33.96	33.28	33.75	197170
2013-01-15	33.80	34.11	33.37	34.08	261772
2013-01-16	33.95	34.02	33.52	33.88	121961
2013-01-17	33.84	34.66	33.80	34.61	288904
2013-01-18	34.64	34.94	34.56	34.91	334457
2013-01-22	34.87	35.30	34.73	35.30	207322
2013-01-23	35.30	35.55	35.18	35.38	317282
2013-01-24	35.33	35.57	35.33	35.48	143232
2013-01-25	35.65	35.79	35.43	35.79	227658
2013-01-28	35.83	35.91	35.48	35.58	147872
2013-01-29	35.52	35.63	35.30	35.61	310678
2013-01-30	35.59	36.77	35.45	36.67	580982
2013-01-31	36.60	37.25	36.35	37.10	600357
2013-02-01	37.26	37.55	37.13	37.54	311752
2013-02-04	37.47	37.69	37.24	37.36	286328
2013-02-05	37.52	37.54	36.90	37.16	293231
2013-02-06	38.27	39.10	37.97	38.04	977846
2013-02-07	38.14	38.84	38.02	38.66	614562
2013-02-08	38.77	39.49	38.46	39.46	706127
2013-02-11	39.40	39.40	38.73	39.06	196695
2013-02-12	39.16	39.63	39.10	39.62	283473
2013-02-13	39.62	40.74	39.62	40.62	532145
2013-02-14	40.59	40.66	40.15	40.18	313716
2013-02-15	40.25	40.67	40.11	40.16	435922
2013-02-19	40.28	40.45	40.13	40.35	146419
2013-02-20	40.35	40.62	39.56	39.63	246672
2013-02-21	39.69	40.65	39.46	39.90	394591
2013-02-22	39.95	40.23	39.78	39.89	195254
2013-02-25	39.92	39.93	39.30	39.33	184239
2013-02-26	39.51	39.73	38.99	39.22	448563
2013-02-27	39.39	39.47	38.93	39.29	451686
2013-02-28	39.46	39.90	39.36	39.88	506431
2013-03-01	39.66	39.89	39.61	39.80	293752
2013-03-04	39.80	40.26	39.75	40.07	314287
2013-03-05	40.17	40.30	40.05	40.18	396787
2013-03-06	40.45	40.47	39.87	39.88	193392
2013-03-07	39.96	40.19	39.85	39.88	131566
2013-03-08	39.94	40.15	39.73	39.97	156571
2013-03-11	40.03	40.13	39.84	39.90	425281
2013-03-12	39.75	40.00	39.29	39.52	320800
2013-03-13	39.62	39.79	39.45	39.57	302910
2013-03-14	39.84	40.63	39.58	40.15	591264
2013-03-15	40.23	40.29	39.75	39.79	476311
2013-03-18	39.36	40.33	38.96	40.27	683244
2013-03-19	40.23	40.34	39.78	40.00	370139
2013-03-20	40.03	40.25	39.83	39.89	156229
2013-03-21	39.77	40.59	39.61	40.02	309595
2013-03-22	40.67	41.87	40.62	40.65	750302
2013-03-25	40.83	41.04	40.47	40.57	216638
2013-03-26	40.70	40.92	40.13	40.18	281799
2013-03-27	40.01	40.28	39.75	40.19	343315
2013-03-28	40.86	41.41	40.67	41.07	483689
2013-04-01	41.16	41.36	40.55	40.70	340628
2013-04-02	40.89	41.09	40.72	40.77	360225
2013-04-03	40.78	40.86	39.79	40.04	664095
2013-04-04	39.98	40.11	39.71	39.92	129449
2013-04-05	39.39	40.58	38.98	40.43	619875
2013-04-08	40.46	41.10	40.33	40.67	304306
2013-04-09	41.18	41.30	40.38	40.69	387042
2013-04-10	40.87	41.11	40.72	40.88	390632
2013-04-11	40.97	41.03	40.41	40.73	300414
2013-04-12	40.95	41.26	40.38	40.50	293438
2013-04-15	40.25	40.32	39.15	39.44	357111
2013-04-16	39.72	40.28	39.64	40.22	137500
2013-04-17	40.04	40.11	39.07	39.84	481714
2013-04-18	40.36	40.46	39.37	39.51	263286
2013-04-19	39.53	40.17	39.33	40.05	304542
2013-04-22	40.23	41.18	39.85	40.53	462084
2013-04-23	40.78	40.78	39.98	40.17	162572
2013-04-24	40.06	40.23	39.59	39.93	326351
2013-04-25	41.17	41.36	40.00	40.43	280027
2013-04-26	40.33	40.39	39.91	40.23	234126
2013-04-29	40.83	41.65	40.48	41.34	508289
2013-04-30	41.40	43.16	41.34	42.98	877333
2013-05-01	42.73	43.31	42.56	42.61	415416
2013-05-02	42.61	44.13	42.59	43.14	654181
2013-05-03	44.45	45.24	42.77	43.29	1229004
2013-05-06	43.57	43.79	42.46	42.53	437317
2013-05-07	42.35	42.73	41.40	42.52	562542
2013-05-08	42.54	43.24	42.43	43.23	526524
2013-05-09	42.98	43.45	42.98	43.18	342915
2013-05-10	43.12	43.50	43.00	43.18	248724
2013-05-13	43.17	43.62	43.12	43.48	312822
2013-05-14	43.43	44.30	43.43	44.14	470419
2013-05-15	44.28	44.64	43.76	44.59	366331
2013-05-16	44.35	44.48	43.84	44.06	317118
2013-05-17	44.05	44.18	43.66	43.86	456593
2013-05-20	43.58	43.71	42.72	42.72	524617
2013-05-21	42.61	42.81	41.96	42.75	688279
2013-05-22	42.75	42.79	41.79	42.03	565001
2013-05-23	41.59	42.46	41.44	42.37	365956
2013-05-24	42.19	42.46	41.77	42.39	201158
2013-05-28	42.53	42.80	42.19	42.27	360292
2013-05-29	42.21	42.21	41.64	41.89	335152
2013-05-30	42.16	42.24	41.82	42.05	222343
2013-05-31	41.73	42.14	41.70	41.74	437377
2013-06-03	41.74	41.97	41.46	41.95	558009
2013-06-04	41.89	42.29	41.79	42.10	480214
2013-06-05	41.97	42.14	41.72	41.79	281306
2013-06-06	41.57	42.12	41.57	42.01	254220
2013-06-07	42.11	42.79	41.99	42.76	424237
2013-06-10	42.79	43.01	42.55	42.84	262803
2013-06-11	42.44	42.86	42.18	42.43	185785
2013-06-12	42.68	42.99	41.92	42.03	349939
2013-06-13	41.87	42.63	41.50	42.40	373868
2013-06-14	42.28	42.71	42.09	42.49	375398
2013-06-17	42.73	43.86	42.59	43.46	330552
2013-06-18	43.48	43.84	43.16	43.27	169181
2013-06-19	43.64	43.71	43.17	43.30	187797
2013-06-20	42.84	43.06	41.97	42.04	267460
2013-06-21	42.25	42.25	41.28	41.37	544770
2013-06-24	41.23	41.47	40.81	41.05	362058
2013-06-25	41.35	41.54	40.97	41.06	325200
2013-06-26	41.13	41.43	40.92	41.08	166393
2013-06-27	41.37	42.14	41.19	41.89	862974
2013-06-28	41.92	42.57	41.72	42.25	1191179
2013-07-01	42.41	43.01	42.40	42.51	417928
2013-07-02	42.41	42.67	41.93	42.54	334653
2013-07-03	42.39	43.22	42.28	42.89	422595
2013-07-05	43.00	43.84	43.00	43.83	236062
2013-07-08	44.19	44.36	43.67	43.87	240676
2013-07-09	44.00	44.53	43.74	43.86	216816
2013-07-10	43.81	44.23	43.78	43.96	236665
2013-07-11	44.18	44.65	44.08	44.57	343255
2013-07-12	44.65	44.92	44.47	44.68	174011
2013-07-15	44.68	44.87	44.50	44.67	271090
2013-07-16	44.80	44.92	43.96	44.35	207755
2013-07-17	44.39	44.65	43.47	43.70	231130
2013-07-18	43.66	44.18	43.47	43.96	235779
2013-07-19	43.68	44.16	43.68	44.11	111333
2013-07-22	44.15	44.25	43.74	44.01	193052
2013-07-23	44.08	44.55	43.74	43.95	191043
2013-07-24	44.03	44.18	43.14	43.26	285507
2013-07-25	43.15	43.18	42.21	42.55	506541
2013-07-26	42.50	42.86	42.18	42.85	176746
2013-07-29	42.76	42.85	42.27	42.48	156270
2013-07-30	42.59	42.83	41.36	41.80	579551
2013-07-31	41.94	42.32	41.78	42.05	395109
2013-08-01	42.25	42.71	42.15	42.64	412757
2013-08-02	42.71	43.21	42.56	43.17	199185
2013-08-05	43.18	43.39	42.09	42.35	244312
2013-08-06	42.16	42.51	41.84	42.46	562554
2013-08-07	42.44	42.74	42.30	42.70	163096
2013-08-08	42.90	43.16	42.66	43.07	165574
2013-08-09	43.02	43.41	42.81	43.36	222974
2013-08-12	42.95	43.50	42.87	42.91	237410
2013-08-13	42.86	43.01	42.45	42.63	183441
2013-08-14	42.56	42.71	41.70	41.74	318980
2013-08-15	41.45	41.48	40.75	41.15	690097
2013-08-16	41.17	41.35	40.82	40.84	236134
2013-08-19	40.70	40.86	40.40	40.58	368823
2013-08-20	40.58	41.72	40.56	41.66	612503
2013-08-21	42.79	43.14	40.72	41.79	1687104
2013-08-22	41.39	42.22	41.39	42.12	221803
2013-08-23	42.13	42.28	41.68	42.27	284518
2013-08-26	42.27	42.63	42.17	42.35	172271
2013-08-27	41.92	42.08	41.37	41.56	475569
2013-08-28	41.63	41.79	41.07	41.14	268274
2013-08-29	40.99	41.57	40.99	41.50	322793
2013-08-30	41.49	41.62	40.89	41.50	292799
2013-09-03	43.23	43.23	41.28	41.54	244347
2013-09-04	41.47	41.69	40.95	41.37	212332
2013-09-05	41.08	41.18	39.61	39.91	618758
2013-09-06	39.83	40.13	39.58	39.75	234165
2013-09-09	39.73	40.33	39.60	39.85	283677
2013-09-10	39.98	40.08	38.71	38.98	563157
2013-09-11	39.11	39.39	38.90	39.28	489962
2013-09-12	39.47	40.17	39.25	39.93	543425
2013-09-13	40.13	40.31	39.73	39.92	311225
2013-09-16	40.44	40.44	39.72	39.88	315108
2013-09-17	40.00	40.69	39.97	40.43	644076
2013-09-18	40.31	40.60	40.03	40.56	163574
2013-09-19	40.54	40.72	40.13	40.31	248915
2013-09-20	40.39	40.66	40.04	40.34	436818
2013-09-23	40.17	40.77	40.00	40.13	314762
2013-09-24	40.20	40.45	39.73	40.25	341923
2013-09-25	40.34	41.01	40.16	41.01	456511
2013-09-26	41.07	41.61	40.80	41.57	489012
2013-09-27	41.54	41.81	41.14	41.76	354859
2013-09-30	41.32	42.17	41.29	41.41	588564
2013-10-01	41.32	41.97	41.24	41.93	347066
2013-10-02	41.80	42.15	41.55	42.00	335937
2013-10-03	42.04	42.29	41.64	41.64	510470
2013-10-04	41.74	42.19	41.52	42.02	325567
2013-10-07	41.89	41.95	41.03	41.06	260490
2013-10-08	41.02	41.28	40.49	40.60	790055
2013-10-09	40.71	40.81	40.03	40.22	613469
2013-10-10	40.38	40.81	40.20	40.60	312523
2013-10-11	40.82	41.35	40.74	41.03	595589
2013-10-14	40.65	41.26	40.62	41.16	610529
2013-10-15	41.20	41.20	40.62	40.82	344459
2013-10-16	41.02	41.41	40.84	40.98	317783
2013-10-17	40.93	41.42	40.93	41.25	178153
2013-10-18	41.49	41.72	41.07	41.27	232532
2013-10-21	41.27	41.60	40.97	41.57	189527
2013-10-22	41.64	42.61	41.64	42.49	215508
2013-10-23	42.42	43.41	42.05	43.27	386175
2013-10-24	43.69	43.78	43.11	43.31	265207
2013-10-25	43.36	43.78	43.16	43.71	582294
2013-10-28	43.77	43.83	43.05	43.31	273395
2013-10-29	43.23	43.73	43.07	43.67	198872
2013-10-30	43.63	43.91	42.85	43.25	296019
2013-10-31	43.09	43.54	42.86	43.16	242673
2013-11-01	43.78	43.85	41.30	41.68	1099071
2013-11-04	41.72	41.78	40.80	40.93	881889
2013-11-05	40.73	41.41	40.48	41.21	830357
2013-11-06	41.23	41.57	40.60	40.65	275922
2013-11-07	40.78	40.78	39.44	39.55	657865
2013-11-08	39.51	41.34	39.23	39.76	438588
2013-11-11	39.88	40.40	39.43	40.12	391215
2013-11-12	40.04	40.20	39.57	39.81	351280
2013-11-13	39.66	40.69	39.66	40.53	377427
2013-11-14	40.55	40.84	40.45	40.59	311770
2013-11-15	40.78	41.02	40.38	40.58	306558
2013-11-18	40.55	40.61	40.00	40.08	258323
2013-11-19	40.10	40.32	39.80	39.95	215931
2013-11-20	39.85	40.17	39.59	39.78	242954
2013-11-21	39.83	40.39	39.81	39.92	237572
2013-11-22	39.92	40.04	39.60	39.84	319924
2013-11-25	39.84	40.00	39.34	39.53	292228
2013-11-26	39.56	39.95	39.45	39.75	323787
2013-11-27	39.83	40.15	39.64	40.15	200483
2013-11-29	40.34	40.65	39.94	40.19	152365
2013-12-02	40.26	40.44	39.61	39.84	242473
2013-12-03	39.84	39.99	39.58	39.92	477654
2013-12-04	39.83	40.00	39.41	39.74	260644
2013-12-05	39.70	40.29	39.58	40.00	420656
2013-12-06	40.26	40.43	40.06	40.11	406930
2013-12-09	40.25	40.65	40.07	40.61	322082
2013-12-10	40.60	40.83	39.96	39.98	426034
2013-12-11	39.95	40.20	39.21	39.33	397278
2013-12-12	39.23	39.57	38.60	38.72	363041
2013-12-13	38.67	39.33	38.51	39.16	453576
2013-12-16	39.22	39.26	38.78	39.08	465970
2013-12-17	39.10	39.26	38.78	39.17	422817
2013-12-18	39.16	39.33	38.69	39.15	697447
2013-12-19	38.86	39.41	38.73	39.24	517705
2013-12-20	39.48	39.85	39.36	39.56	809690
2013-12-23	39.68	39.81	39.43	39.64	913543
2013-12-24	39.69	39.90	39.67	39.88	332058
2013-12-26	40.01	40.55	39.93	40.43	582077
2013-12-27	40.50	40.82	40.36	40.50	537862
2013-12-30	40.51	41.30	40.51	41.19	345256
2013-12-31	41.33	41.33	40.96	41.06	416736
2014-01-02	41.02	41.15	40.73	40.98	504746
2014-01-03	40.99	41.37	40.94	41.22	253429
2014-01-06	41.30	41.41	41.02	41.14	374138
2014-01-07	41.04	41.08	40.65	40.72	606703
2014-01-08	40.65	40.71	40.35	40.46	193199
2014-01-09	40.51	40.65	40.23	40.41	279263
2014-01-10	40.43	40.69	39.77	40.56	491825
2014-01-13	40.46	40.82	40.14	40.40	402672
2014-01-14	40.56	40.67	40.30	40.62	371389
2014-01-15	40.67	40.75	40.43	40.56	331356
2014-01-16	40.51	40.73	40.35	40.55	393724
2014-01-17	40.54	40.54	40.17	40.26	352394
2014-01-21	40.54	40.66	40.13	40.18	395672
2014-01-22	40.22	40.23	39.93	40.04	629810
2014-01-23	39.94	40.25	39.92	40.10	494061
2014-01-24	39.97	40.10	39.56	39.99	578538
2014-01-27	40.16	40.37	39.68	39.89	473905
2014-01-28	39.80	40.43	39.80	40.40	355597
2014-01-29	40.40	40.58	40.13	40.29	352432
2014-01-30	40.60	41.62	40.39	41.60	355693
2014-01-31	41.35	41.47	40.90	41.38	306570
2014-02-03	41.28	41.52	40.61	40.98	628150
2014-02-04	41.76	41.76	40.60	40.62	1256135
2014-02-05	40.37	40.97	40.11	40.83	1013734
2014-02-06	41.06	42.09	41.01	41.76	810712
2014-02-07	42.05	42.48	40.21	40.92	1127362
2014-02-10	40.94	41.97	40.94	41.94	595493
2014-02-11	42.04	42.36	41.92	42.15	257506
2014-02-12	42.05	42.24	42.00	42.15	219789
2014-02-13	42.08	42.36	42.05	42.30	268900
2014-02-14	42.27	42.65	42.17	42.64	231844
2014-02-18	42.52	42.80	42.30	42.38	209754
2014-02-19	42.48	42.55	42.18	42.31	182318
2014-02-20	42.29	42.29	41.57	41.59	906911
2014-02-21	41.54	41.83	41.37	41.72	300058
2014-02-24	41.68	41.90	41.53	41.76	303915
2014-02-25	41.79	41.94	41.66	41.94	180008
2014-02-26	41.98	42.10	41.57	42.00	691624
2014-02-27	42.00	42.15	41.62	41.89	167062
2014-02-28	42.02	42.26	40.60	40.65	681419
2014-03-03	40.52	41.21	40.51	41.08	339999
2014-03-04	40.77	41.70	40.46	40.53	532756
2014-03-05	40.61	40.61	40.09	40.14	495450
2014-03-06	40.18	41.40	40.00	41.35	1385428
2014-03-07	41.46	41.48	40.89	41.16	271012
2014-03-10	41.13	41.33	40.64	41.04	218911
2014-03-11	41.04	41.22	40.99	41.09	224699
2014-03-12	41.00	41.40	40.68	41.15	300567
2014-03-13	41.15	41.25	40.59	40.99	445555
2014-03-14	41.00	41.42	41.00	41.35	509094
2014-03-17	41.32	41.53	41.23	41.42	322302
2014-03-18	41.50	42.02	41.43	41.90	869552
2014-03-19	41.97	43.13	41.16	42.13	1313644
2014-03-20	41.89	42.74	41.67	41.89	1050297
2014-03-21	42.08	42.61	41.57	41.60	732035
2014-03-24	41.27	41.74	41.18	41.43	860798
2014-03-25	41.43	41.56	40.05	40.62	667169
2014-03-26	40.75	41.09	39.98	40.02	875700
2014-03-27	39.99	40.37	39.42	39.50	1144173
2014-03-28	39.49	40.62	39.24	40.44	1167027
2014-03-31	40.62	41.24	40.37	40.49	1105974
2014-04-01	40.62	41.29	40.36	40.80	1195885
2014-04-02	40.51	40.86	40.05	40.10	1122095
2014-04-03	40.04	41.22	40.01	40.82	1164930
2014-04-04	41.10	41.81	40.58	40.96	1346873
2014-04-07	40.72	40.75	38.91	39.34	1612281
2014-04-08	39.40	40.12	38.88	40.10	684203
2014-04-09	40.10	40.39	39.87	39.96	373005
2014-04-10	39.87	39.87	39.13	39.28	279687
2014-04-11	39.13	39.14	38.35	38.54	336442
2014-04-14	38.69	38.96	38.43	38.87	401161
2014-04-15	38.96	39.16	38.08	39.11	903259
2014-04-16	39.26	39.62	39.08	39.40	282136
2014-04-17	39.51	39.57	39.10	39.53	300834
2014-04-21	39.43	39.54	38.97	39.21	208015
2014-04-22	39.22	39.72	39.22	39.56	297183
2014-04-23	39.58	39.67	39.36	39.48	369932
2014-04-24	39.68	39.84	38.88	39.70	239670
2014-04-25	39.51	39.69	39.47	39.59	248995
2014-04-28	39.61	39.78	38.98	39.43	1021441
2014-04-29	39.51	39.51	38.96	38.96	218196
2014-04-30	38.85	39.07	38.55	38.93	458585
2014-05-01	38.95	39.43	38.86	39.28	400872
2014-05-02	38.99	38.99	36.38	36.70	4651866
2014-05-05	36.55	36.65	35.30	36.07	1471380
2014-05-06	36.10	36.60	35.14	35.33	823504
2014-05-07	35.42	35.65	34.49	34.71	902481
2014-05-08	34.57	35.35	34.34	35.08	1079366
2014-05-09	35.19	35.76	35.00	35.46	846935
2014-05-12	35.41	35.77	35.33	35.65	440713
2014-05-13	35.73	35.75	35.05	35.53	579268
2014-05-14	35.56	35.63	35.23	35.44	757750
2014-05-15	35.30	35.57	35.08	35.53	656992
2014-05-16	35.72	35.83	35.23	35.78	652202
2014-05-19	35.68	36.38	35.52	36.25	729522
2014-05-20	36.31	36.43	36.25	36.41	540398
2014-05-21	36.45	36.60	36.20	36.52	506322
2014-05-22	36.50	36.80	36.32	36.53	386831
2014-05-23	36.52	36.93	36.47	36.90	546503
2014-05-27	37.01	37.42	36.92	37.38	491186
2014-05-28	37.38	37.58	37.18	37.42	814339
2014-05-29	37.48	37.99	37.45	37.87	859554
2014-05-30	39.86	40.18	38.75	39.11	2302012
2014-06-02	39.61	39.66	38.98	39.41	1293283
2014-06-03	39.41	39.95	39.23	39.92	700255
2014-06-04	39.93	40.10	39.53	40.08	659860
2014-06-05	40.62	40.62	40.01	40.25	541447
2014-06-06	40.46	40.99	40.28	40.87	1088729
2014-06-09	41.00	41.29	40.87	41.12	708839
2014-06-10	40.75	40.91	40.09	40.69	985747
2014-06-11	40.66	41.05	40.45	40.88	789829
2014-06-12	40.90	41.15	40.65	41.07	705491
2014-06-13	41.05	41.52	41.01	41.20	1612949
2014-06-16	42.89	43.07	41.59	42.53	1983562
2014-06-17	42.69	42.90	42.23	42.41	813754
2014-06-18	42.38	42.46	42.07	42.28	567665
2014-06-19	42.46	42.74	42.36	42.71	530200
2014-06-20	42.79	42.82	42.49	42.56	472198
2014-06-23	42.70	43.09	42.43	43.07	348372
2014-06-24	42.97	43.07	42.53	42.66	404610
2014-06-25	42.54	43.06	42.49	43.06	284896
2014-06-26	43.12	43.29	42.62	43.05	212797
2014-06-27	42.94	44.16	42.94	44.12	1819957
2014-06-30	44.10	44.64	43.88	44.53	575725
2014-07-01	44.46	44.81	43.91	44.07	839651
2014-07-02	44.11	44.67	43.86	44.01	753432
2014-07-03	43.96	44.46	43.59	44.42	359879
2014-07-07	44.43	44.48	43.92	43.97	352499
2014-07-08	43.97	44.10	43.08	43.80	507305
2014-07-09	43.78	44.45	43.61	44.38	778664
2014-07-10	43.95	44.18	43.62	43.82	549541
2014-07-11	43.73	43.79	43.43	43.66	621386
2014-07-14	43.72	43.85	43.10	43.14	790311
2014-07-15	43.25	43.67	42.73	43.33	1005228
2014-07-16	43.66	44.35	43.64	44.18	723744
2014-07-17	44.20	44.73	43.83	44.02	831835
2014-07-18	44.09	44.14	43.65	43.96	606751
2014-07-21	43.33	44.25	42.96	43.37	636526
2014-07-22	43.48	43.78	42.91	42.94	500655
2014-07-23	42.96	43.16	42.51	43.01	326705
2014-07-24	42.90	43.17	42.84	43.04	206976
2014-07-25	42.96	43.09	42.81	42.97	275476
2014-07-28	43.00	43.31	42.81	42.88	311813
2014-07-29	43.21	43.54	42.94	43.03	642776
2014-07-30	43.01	43.35	42.56	42.66	470417
2014-07-31	42.44	42.77	42.16	42.31	593302
2014-08-01	42.27	42.89	42.16	42.82	331178
2014-08-04	43.01	43.18	42.70	42.76	303707
2014-08-05	42.64	43.36	42.51	42.74	301689
2014-08-06	42.44	42.76	42.28	42.47	230798
2014-08-07	42.59	42.76	42.19	42.22	247337
2014-08-08	42.21	42.54	42.10	42.38	344009
2014-08-11	42.68	43.29	42.68	42.91	567954
2014-08-12	42.81	43.09	42.34	42.78	603897
2014-08-13	42.83	43.66	42.73	43.64	605859
2014-08-14	42.96	43.51	42.69	43.38	636011
2014-08-15	43.50	43.90	43.31	43.66	901362
2014-08-18	43.89	44.95	43.68	44.73	1250006
2014-08-19	44.87	44.96	44.50	44.81	1519012
2014-08-20	44.01	46.56	43.68	46.35	2084160
2014-08-21	45.89	46.43	45.30	45.37	1240769
2014-08-22	44.91	46.76	44.58	46.41	1313755
2014-08-25	46.66	47.51	46.11	47.25	1374391
2014-08-26	47.24	47.81	47.01	47.61	654125
2014-08-27	47.63	48.39	47.49	47.95	1343225
2014-08-28	47.78	47.78	47.16	47.22	749239
2014-08-29	47.47	47.98	47.11	47.68	594850
2014-09-02	47.73	47.97	47.46	47.69	386114
2014-09-03	47.73	47.73	46.74	46.81	825629
2014-09-04	46.81	46.94	46.47	46.52	691195
2014-09-05	46.59	46.69	46.19	46.32	508679
2014-09-08	46.25	46.86	45.89	46.84	244606
2014-09-09	46.82	46.96	46.52	46.64	266128
2014-09-10	46.39	46.99	46.14	46.86	395461
2014-09-11	46.53	47.03	46.53	46.94	372223
2014-09-12	46.96	47.61	46.82	47.61	558480
2014-09-15	47.51	47.74	47.21	47.37	616030
2014-09-16	47.31	47.63	47.07	47.40	456684
2014-09-17	47.48	47.67	46.88	47.16	208955
2014-09-18	47.21	47.22	46.61	47.03	2041477
2014-09-19	47.05	47.51	46.73	47.01	540464
2014-09-22	46.86	47.07	46.24	47.06	994751
2014-09-23	47.06	47.88	47.06	47.79	1461203
2014-09-24	47.89	48.07	47.47	47.71	1341546
2014-09-25	47.75	47.84	47.34	47.42	653699
2014-09-26	47.35	47.79	47.11	47.49	712172
2014-09-29	47.16	47.55	46.95	47.39	934220
2014-09-30	47.32	47.56	47.06	47.15	443707
2014-10-01	47.08	47.12	45.67	45.82	592249
2014-10-02	45.45	45.87	44.27	45.15	1027383
2014-10-03	45.33	46.00	45.17	45.97	414768
2014-10-06	46.07	46.39	45.29	45.31	423851
2014-10-07	45.25	46.41	44.99	45.55	1702574
2014-10-08	45.60	46.15	44.92	46.07	1189435
2014-10-09	45.94	46.14	45.67	45.77	370331
2014-10-10	45.87	46.07	44.97	45.05	343133
2014-10-13	44.96	45.18	43.13	43.21	672623
2014-10-14	43.28	43.61	42.60	42.97	808387
2014-10-15	42.71	44.15	41.76	44.01	763774
2014-10-16	43.63	44.35	43.51	44.23	414009
2014-10-17	44.37	45.15	44.06	44.92	377146
2014-10-20	44.93	45.54	44.44	45.27	515692
2014-10-21	45.45	46.24	45.43	45.87	385895
2014-10-22	45.92	46.29	45.15	45.19	440205
2014-10-23	45.38	46.37	45.38	46.07	635405
2014-10-24	46.07	46.36	45.72	46.18	387897
2014-10-27	46.04	47.01	46.04	46.91	435009
2014-10-28	52.76	52.77	51.16	52.05	6055643
2014-10-29	52.29	53.50	52.08	53.28	1389789
2014-10-30	53.23	53.48	52.55	52.83	773414
2014-10-31	54.52	54.52	52.67	54.02	1630281
2014-11-03	54.45	54.51	52.95	53.67	676855
2014-11-04	53.31	53.91	53.09	53.42	446174
2014-11-05	53.83	53.98	53.09	53.50	340522
2014-11-06	53.63	54.03	53.13	53.40	586444
2014-11-07	53.28	53.81	52.79	53.59	938718
2014-11-10	53.52	53.56	53.13	53.25	361611
2014-11-11	53.19	53.44	52.78	53.13	360551
2014-11-12	52.95	53.46	52.67	53.30	227410
2014-11-13	52.41	53.10	51.88	52.93	132234
2014-11-14	52.58	53.26	52.18	52.42	454831
2014-11-17	52.13	52.42	52.06	52.27	222629
2014-11-18	55.32	55.32	51.97	52.21	415776
2014-11-19	52.26	52.26	51.66	51.90	310730
2014-11-20	51.72	51.81	51.49	51.74	335758
2014-11-21	52.27	52.27	51.00	51.16	469092
2014-11-24	51.08	51.93	50.85	51.61	584131
2014-11-25	51.86	52.23	51.80	51.89	222468
2014-11-26	51.82	52.27	51.70	51.98	273281
2014-11-28	51.76	52.26	51.67	52.08	125508
2014-12-01	51.98	52.21	51.32	51.51	386661
2014-12-02	51.64	51.97	51.51	51.59	400682
2014-12-03	51.75	51.93	51.52	51.88	296475
2014-12-04	51.92	52.01	51.50	51.72	512246
2014-12-05	51.66	52.93	51.54	52.65	933146
2014-12-08	52.62	53.12	52.33	52.43	923353
2014-12-09	52.19	52.43	51.49	52.05	395249
2014-12-10	51.90	52.18	51.46	51.49	304146
2014-12-11	51.66	52.50	51.66	51.81	377335
2014-12-12	51.41	52.16	51.41	51.71	130422
2014-12-15	51.96	52.18	50.94	51.08	280216
2014-12-16	50.90	51.59	50.45	50.49	248411
2014-12-17	50.69	51.25	50.29	50.94	339608
2014-12-18	51.49	51.81	51.17	51.79	282990
2014-12-19	54.20	54.44	53.03	53.53	1996486
2014-12-22	53.69	53.83	53.20	53.61	464027
2014-12-23	53.72	53.98	53.45	53.64	246731
2014-12-24	53.55	54.13	53.55	53.85	107927
2014-12-26	53.94	54.20	53.53	53.67	225300
2014-12-29	53.57	54.39	53.55	54.25	274673
2014-12-30	54.17	54.47	53.63	53.81	157831
2014-12-31	53.85	53.98	53.49	53.67	231861
2015-01-02	54.00	54.70	53.25	53.67	526669
2015-01-05	53.43	53.60	52.70	52.87	254111
2015-01-06	53.08	53.26	52.24	52.73	409274
2015-01-07	52.96	53.22	52.50	52.82	619196
2015-01-08	53.13	53.83	52.48	53.39	510959
2015-01-09	53.38	53.43	52.51	52.64	3170593
2015-01-12	52.13	52.85	51.97	52.66	267360
2015-01-13	53.03	53.71	52.48	52.68	407502
2015-01-14	52.24	52.68	51.61	51.73	715205
2015-01-15	51.83	51.98	51.15	51.46	275462
2015-01-16	51.52	52.65	51.51	52.52	388666
2015-01-20	52.68	53.45	51.78	52.13	314057
2015-01-21	51.91	52.56	51.76	52.18	339187
2015-01-22	52.51	53.38	51.98	53.29	308917
2015-01-23	53.28	53.42	52.88	53.16	278043
2015-01-26	53.25	53.77	52.58	53.52	359280
2015-01-27	52.88	53.80	52.73	53.64	365146
2015-01-28	53.67	54.34	53.18	53.60	370547
2015-01-29	53.68	54.11	53.01	53.93	266022
2015-01-30	53.70	54.15	53.52	54.02	433998
2015-02-02	54.17	54.18	52.94	54.04	396344
2015-02-03	54.41	55.00	54.12	54.97	396957
2015-02-04	54.87	55.42	54.76	54.97	247136
2015-02-05	55.09	55.44	54.42	54.49	500459
2015-02-06	55.62	56.60	54.91	55.70	691413
2015-02-09	55.71	55.87	54.71	54.97	307850
2015-02-10	55.43	56.16	55.02	56.04	289624
2015-02-11	56.11	56.13	55.05	55.14	312561
2015-02-12	55.24	55.86	55.05	55.76	270930
2015-02-13	55.98	56.18	55.16	56.13	220483
2015-02-17	56.19	56.19	55.66	56.01	182240
2015-02-18	55.89	56.07	55.35	55.67	246702
2015-02-19	55.63	55.74	55.33	55.45	237952
2015-02-20	55.23	56.03	55.04	56.00	130604
2015-02-23	56.54	56.81	56.18	56.42	294211
2015-02-24	56.36	56.59	56.25	56.39	217631
2015-02-25	56.28	56.56	55.96	56.15	271527
2015-02-26	56.26	56.47	55.71	55.94	207371
2015-02-27	55.98	56.21	55.60	55.87	353100
2015-03-02	55.95	56.68	55.89	56.20	312351
2015-03-03	56.08	56.31	55.44	55.98	1323388
2015-03-04	55.23	55.50	54.89	55.29	469198
2015-03-05	55.49	55.52	54.78	54.90	306903
2015-03-06	54.67	54.95	54.16	54.23	317513
2015-03-09	54.38	54.56	54.02	54.31	229337
2015-03-10	54.20	54.20	53.66	53.75	303791
2015-03-11	54.01	54.19	53.67	54.10	852995
2015-03-12	54.35	54.89	54.16	54.77	443415
2015-03-13	55.38	55.89	55.09	55.76	941593
2015-03-16	55.62	55.62	54.71	55.49	1457455
2015-03-17	55.49	56.06	55.11	55.98	1029680
2015-03-18	55.98	57.03	55.67	56.71	694080
2015-03-19	56.48	56.89	56.48	56.57	474923
2015-03-20	56.61	57.05	56.48	56.94	937109
2015-03-23	56.79	57.58	56.63	57.45	575417
2015-03-24	57.29	57.74	56.93	57.61	804867
2015-03-25	57.75	58.20	57.20	57.21	992745
2015-03-26	56.46	57.17	56.16	56.69	916788
2015-03-27	56.91	57.67	56.05	57.57	2565572
2015-03-30	62.22	62.23	60.04	60.21	2824864
2015-03-31	60.26	60.81	60.00	60.36	771819
2015-04-01	60.49	60.73	59.44	59.81	461480
2015-04-02	59.75	59.94	59.29	59.84	603536
2015-04-06	59.49	59.95	59.22	59.86	988077
2015-04-07	59.66	59.88	59.18	59.18	790628
2015-04-08	59.36	59.74	59.14	59.58	392671
2015-04-09	59.49	59.73	59.27	59.36	547915
2015-04-10	59.47	59.58	59.20	59.46	921496
2015-04-13	59.40	59.59	58.74	58.77	467471
2015-04-14	58.84	59.33	58.27	59.32	533091
2015-04-15	59.27	59.66	59.15	59.29	312646
2015-04-16	59.39	59.46	58.84	58.96	476260
2015-04-17	58.86	58.88	58.54	58.77	543023
2015-04-20	58.92	59.35	58.73	59.17	283409
2015-04-21	59.46	59.63	58.64	58.67	649978
2015-04-22	58.92	58.94	58.31	58.64	439188
2015-04-23	58.57	58.87	58.21	58.23	477282
2015-04-24	58.37	58.78	58.16	58.28	409815
2015-04-27	58.40	58.62	57.87	57.89	335185
2015-04-28	58.07	58.40	57.21	58.39	455849
2015-04-29	58.24	58.69	58.00	58.45	349840
2015-04-30	58.22	58.42	57.16	57.26	548309
2015-05-01	58.24	59.90	58.07	59.19	940944
2015-05-04	60.93	61.18	60.17	60.43	950711
2015-05-05	60.38	60.77	59.46	59.54	496234
2015-05-06	59.78	60.06	59.12	59.52	318513
2015-05-07	59.35	59.96	59.07	59.75	312223
2015-05-08	60.12	60.68	59.33	59.51	220462
2015-05-11	59.43	59.73	58.94	58.97	513027
2015-05-12	58.55	59.30	58.00	59.05	251671
2015-05-13	59.15	59.39	58.69	58.82	338629
2015-05-14	59.33	60.18	58.48	60.03	420561
2015-05-15	60.17	60.38	59.65	59.96	283079
2015-05-18	59.91	61.30	59.71	60.80	595046
2015-05-19	60.79	61.36	60.37	60.90	311880
2015-05-20	60.83	61.81	60.61	61.32	661149
2015-05-21	61.37	61.55	60.73	60.92	767423
2015-05-22	60.85	61.50	60.61	61.30	576559
2015-05-26	61.20	61.70	60.68	61.28	618298
2015-05-27	61.54	62.15	61.39	61.92	614468
2015-05-28	61.94	61.94	61.15	61.73	604880
2015-05-29	61.60	62.07	60.51	60.92	771138
2015-06-01	61.23	61.88	60.51	60.68	904086
2015-06-02	60.58	60.74	60.18	60.55	658107
2015-06-03	60.73	61.55	60.48	61.52	794394
2015-06-04	61.45	62.20	60.98	61.24	958249
2015-06-05	61.15	61.86	61.08	61.61	1125888
2015-06-08	61.50	61.71	60.56	60.58	638580
2015-06-09	60.44	60.98	59.93	60.89	810956
2015-06-10	61.00	61.31	60.65	60.73	630301
2015-06-11	60.97	61.22	60.75	61.04	650658
2015-06-12	60.93	61.20	60.74	60.77	389894
2015-06-15	60.34	61.07	60.01	60.66	314739
2015-06-16	60.48	60.80	60.31	60.68	257201
2015-06-17	60.60	61.07	60.46	60.53	296083
2015-06-18	60.59	61.34	60.43	60.83	255476
2015-06-19	60.99	61.08	60.26	60.74	336550
2015-06-22	61.08	61.10	60.66	61.00	401834
2015-06-23	60.90	60.99	60.53	60.86	533141
2015-06-24	60.83	61.01	60.03	60.08	206379
2015-06-25	60.14	60.46	59.91	60.37	230260
2015-06-26	60.34	60.83	59.61	59.83	1487887
2015-06-29	59.37	60.09	58.65	58.79	403026
2015-06-30	59.22	59.87	59.00	59.54	402545
2015-07-01	59.85	60.28	59.52	59.84	370215
2015-07-02	59.90	59.96	58.94	59.58	242831
2015-07-06	59.23	59.87	59.19	59.40	269131
2015-07-07	59.32	59.34	58.30	59.31	319057
2015-07-08	58.90	58.98	58.19	58.45	272970
2015-07-09	59.02	59.38	58.62	58.68	352173
2015-07-10	59.12	59.37	58.86	59.09	302623
2015-07-13	59.39	59.94	59.39	59.66	206262
2015-07-14	59.56	60.11	59.51	59.97	187289
2015-07-15	59.97	60.04	59.22	59.37	212169
2015-07-16	59.46	59.87	59.04	59.59	224930
2015-07-17	59.33	59.54	58.49	58.71	216355
2015-07-20	58.79	59.18	58.48	58.68	189313
2015-07-21	58.60	59.18	57.99	58.02	308062
2015-07-22	57.92	58.54	57.86	58.32	383538
2015-07-23	58.24	58.70	57.68	57.90	262012
2015-07-24	58.08	58.31	57.06	57.25	330054
2015-07-28	58.82	59.05	58.32	58.62	483416
2015-07-29	58.70	59.57	58.50	59.57	460819
2015-07-30	59.41	59.71	58.97	59.41	418660
2015-07-31	59.54	59.86	59.35	59.47	262445
2015-08-03	59.47	59.47	58.65	58.90	256158
2015-08-04	58.90	59.69	58.85	59.39	481381
2015-08-05	59.39	59.74	54.65	55.42	2092821
2015-08-06	55.19	55.57	52.32	54.51	1801336
2015-08-07	54.78	56.19	54.53	56.08	947554
2015-08-10	56.48	57.04	55.63	55.76	387321
2015-08-11	55.51	55.76	54.35	54.39	718360
2015-08-12	54.16	54.73	53.43	54.35	661267
2015-08-13	54.09	54.94	54.09	54.75	413902
2015-08-14	54.75	55.19	54.10	54.93	497844
2015-08-17	55.04	56.23	54.59	56.12	356491
2015-08-18	56.05	56.13	55.45	55.76	343207
2015-08-19	55.62	55.63	54.18	54.49	913178
2015-08-20	54.91	55.17	51.71	52.28	2076842
2015-08-21	52.06	52.35	50.91	51.36	1449918
2015-08-24	48.38	50.47	45.28	49.09	1072046
2015-08-25	50.34	51.49	49.21	50.41	977577
2015-08-26	51.46	52.07	48.80	50.00	1767252
2015-08-27	51.25	51.40	50.00	50.72	1456675
2015-08-28	50.58	51.16	49.31	50.65	464379
2015-08-31	50.72	51.58	50.04	50.23	465958
2015-09-01	49.41	50.32	49.17	50.19	650565
2015-09-02	50.64	50.72	49.88	50.54	416829
2015-09-03	50.62	51.43	49.95	50.71	408709
2015-09-04	50.32	51.11	49.89	50.77	330176
2015-09-08	51.66	52.31	51.46	51.88	387621
2015-09-09	52.32	52.95	51.89	52.54	945622
2015-09-10	51.56	52.62	51.56	51.93	476014
2015-09-11	51.52	52.12	51.50	52.08	214252
2015-09-14	52.36	53.30	52.09	52.51	450074
2015-09-15	53.10	53.96	52.69	53.91	759232
2015-09-16	53.09	54.20	52.98	54.00	885445
2015-09-17	55.98	56.19	54.32	55.19	1566951
2015-09-18	54.44	55.14	53.80	54.20	1178831
2015-09-21	54.34	54.54	53.52	53.64	412680
2015-09-22	53.12	53.30	52.16	52.34	606415
2015-09-23	52.55	52.89	51.73	52.11	280104
2015-09-24	51.88	52.24	51.33	52.14	769817
2015-09-25	52.60	52.60	50.42	50.49	715094
2015-09-28	50.33	50.33	48.64	49.05	630239
2015-09-29	49.15	50.14	48.18	49.06	733749
2015-09-30	50.14	52.15	49.95	51.44	1105550
2015-10-01	109.82	116.37	106.28	113.73	692693
2015-10-02	108.45	126.93	108.45	122.30	661660
2015-10-05	123.64	126.00	120.25	123.84	302381
2015-10-06	124.52	125.81	122.56	123.77	263917
2015-10-07	124.96	126.01	118.64	121.85	288706
2015-10-08	123.06	124.14	120.82	121.55	208012
2015-10-09	121.64	125.05	121.27	122.66	254059
2015-10-12	123.70	124.78	120.93	123.02	151963
2015-10-13	121.02	126.67	121.02	125.82	377460
2015-10-14	125.75	126.34	123.94	124.81	132211
2015-10-15	125.72	130.41	124.41	130.28	238867
2015-10-16	130.87	131.57	125.06	126.27	205035
2015-10-19	125.33	128.63	123.14	123.45	159203
2015-10-20	123.45	125.70	122.62	125.09	243844
2015-10-21	125.07	125.86	123.46	124.52	155759
2015-10-22	125.50	127.19	124.30	125.28	215356
2015-10-23	125.53	128.50	124.31	128.32	233044
2015-10-26	128.75	130.14	126.57	129.65	222078
2015-10-27	129.18	130.13	126.65	129.63	158191
2015-10-28	129.77	131.69	127.35	129.91	262400
2015-10-29	130.24	131.67	127.86	129.68	232419
2015-10-30	130.05	130.11	124.17	127.29	222170
2015-11-02	127.11	128.75	124.83	126.72	239014
2015-11-03	126.19	126.87	122.59	124.05	158587
2015-11-04	124.61	125.21	121.03	123.07	224307
2015-11-05	123.07	125.29	120.16	121.03	330332
2015-11-06	120.91	121.87	119.01	121.33	291950
2015-11-09	120.98	124.68	120.51	123.62	202148
2015-11-10	123.43	124.78	122.24	123.63	208494
2015-11-11	123.86	125.07	122.41	123.71	165743
2015-11-12	122.79	123.99	119.98	121.33	210613
2015-11-13	120.58	122.85	120.05	121.19	182890
2015-11-16	120.41	122.74	120.41	122.45	271383
2015-11-17	122.15	123.71	121.07	122.07	332404
2015-11-18	122.64	123.03	120.63	120.97	404909
2015-11-19	120.90	120.90	117.95	118.98	182864
2015-11-20	119.18	119.54	116.10	118.20	282949
2015-11-23	117.64	121.94	117.64	119.38	270971
2015-11-24	118.75	119.02	117.12	118.17	161666
2015-11-25	119.34	120.73	117.28	117.65	184258
2015-11-27	117.80	118.65	115.93	118.23	145959
2015-11-30	118.52	119.56	114.71	115.85	147644
2015-12-01	116.23	118.22	114.70	117.45	313388
2015-12-02	117.30	119.00	115.46	116.68	218898
2015-12-03	117.55	117.65	114.77	115.44	190707
2015-12-04	115.49	117.07	114.56	115.52	314808
2015-12-07	115.20	116.45	112.90	114.00	162183
2015-12-08	113.71	113.99	111.85	112.32	209458
2015-12-09	112.72	113.50	110.54	112.87	185710
2015-12-10	112.56	114.33	112.20	112.67	125619
2015-12-11	113.05	115.26	112.67	113.00	289879
2015-12-14	113.40	114.94	112.77	114.42	278630
2015-12-15	115.52	117.38	115.31	117.23	212429
2015-12-16	117.84	119.92	116.78	118.03	214431
2015-12-17	118.03	118.79	117.05	117.28	100419
2015-12-18	117.11	117.90	113.90	114.84	270303
2015-12-21	115.10	116.61	111.79	112.85	192275
2015-12-22	113.03	114.44	111.71	114.31	164429
2015-12-23	114.44	115.60	113.87	115.31	138533
2015-12-24	115.11	115.64	114.39	114.89	80890
2015-12-28	114.55	114.86	113.60	114.21	146911
2015-12-29	114.93	116.23	114.13	115.50	152681
2015-12-30	115.37	115.98	113.97	114.24	141846
2015-12-31	113.67	115.74	111.74	115.38	263524
2016-01-04	114.14	115.13	108.85	109.85	231875
2016-01-05	109.79	110.87	107.73	110.17	192151
2016-01-06	108.57	111.49	108.57	111.31	116099
2016-01-07	110.11	110.85	109.14	110.19	233750
2016-01-08	110.49	111.44	109.16	109.70	146426
2016-01-11	109.88	110.84	107.91	110.09	109757
2016-01-12	110.09	110.55	108.58	109.58	163119
2016-01-13	109.93	111.22	104.91	107.00	258592
2016-01-14	107.32	107.71	105.54	105.98	201694
2016-01-15	103.91	106.08	103.91	105.10	182060
2016-01-19	104.39	106.52	103.84	105.36	197479
2016-01-20	104.40	104.93	101.62	104.60	396054
2016-01-21	104.72	105.62	103.48	104.94	219280
2016-01-22	105.87	108.18	105.12	108.05	215149
2016-01-25	107.59	108.79	107.36	108.04	123366
2016-01-26	108.33	108.99	107.75	108.58	128006
2016-01-27	108.45	109.22	106.97	107.67	100239
2016-01-28	108.53	108.95	106.96	108.01	195239
2016-01-29	108.25	110.14	107.04	109.87	244143
2016-02-01	109.21	110.68	109.02	109.60	154813
2016-02-02	109.15	109.57	105.99	106.70	154780
2016-02-03	106.96	108.18	105.71	106.96	183760
2016-02-04	105.54	108.20	104.28	107.09	286847
2016-02-05	107.08	109.46	104.71	105.66	180776
2016-02-08	104.55	105.65	99.65	100.55	389933
2016-02-09	99.25	105.96	99.19	104.06	260044
2016-02-10	104.33	106.58	103.79	104.66	115251
2016-02-11	102.34	108.77	101.97	108.35	162864
2016-02-12	108.96	110.80	105.79	108.09	95707
2016-02-16	108.75	108.75	106.39	107.24	91616
2016-02-17	107.59	108.41	104.77	106.89	200847
2016-02-18	106.88	108.68	105.89	107.64	481762
2016-02-19	107.55	108.41	104.11	107.63	167439
2016-02-22	108.60	108.81	107.01	108.17	156320
2016-02-23	108.45	110.22	107.23	109.39	213066
2016-02-24	108.29	111.08	107.62	109.94	142922
2016-02-25	110.03	110.58	108.40	109.92	102511
2016-02-26	111.24	112.36	109.93	110.13	104079
2016-02-29	110.41	110.76	109.83	110.53	68135
2016-03-01	110.53	110.53	110.53	114.45	223895
2016-03-02	113.71	115.61	112.47	115.29	183638
2016-03-03	115.29	115.29	115.29	115.56	214712
2016-03-04	116.05	116.16	114.07	115.01	145438
2016-03-07	114.82	118.90	114.64	118.55	188776
2016-03-08	117.30	118.37	116.19	118.00	106298
2016-03-09	117.53	120.36	116.74	119.26	344865
2016-03-10	119.26	119.26	119.26	119.37	157152
2016-03-11	119.37	119.37	119.37	120.56	152445
2016-03-14	120.19	120.94	117.85	118.55	93867
2016-03-15	118.55	118.55	118.55	119.11	306929
2016-03-16	118.76	119.45	117.35	118.79	281331
2016-03-17	118.37	118.94	117.62	118.25	137516
2016-03-18	118.25	118.52	116.26	116.70	163386
2016-03-21	116.38	117.95	115.89	117.68	82203
2016-03-22	117.24	117.85	116.47	116.83	64200
2016-03-23	116.63	116.63	115.31	115.46	70193
2016-03-24	115.46	115.46	115.46	114.81	88479
2016-03-28	115.37	117.45	114.81	117.09	67265
2016-03-29	117.05	119.01	116.84	118.86	87685
2016-03-30	118.75	119.36	117.75	118.81	102096
2016-03-31	118.33	119.23	117.84	118.63	88380
2016-04-01	117.62	119.04	116.82	117.23	82387
2016-04-04	117.17	117.91	115.30	115.39	93867
2016-04-05	115.39	115.39	115.39	116.41	173406
2016-04-06	116.36	116.36	114.82	115.73	123987
2016-04-07	114.64	115.11	113.15	113.22	75123
2016-04-08	113.93	116.01	113.32	115.36	74889
2016-04-11	116.23	116.94	115.52	115.67	95251
2016-04-12	116.19	117.90	115.09	115.30	147553
2016-04-13	115.52	117.70	115.39	117.10	87522
2016-04-14	117.23	117.23	115.61	116.33	125808
2016-04-15	116.65	116.76	114.09	115.02	128136
2016-04-18	115.13	116.66	115.06	115.65	63161
2016-04-19	116.38	117.65	115.57	117.27	145036
2016-04-20	117.42	118.12	113.80	113.91	90803
2016-04-21	114.03	115.12	112.22	112.36	88468
2016-04-22	112.53	115.41	111.86	114.90	107575
2016-04-25	114.31	114.75	113.67	114.37	63375
2016-04-26	114.67	114.81	112.28	113.10	68698
2016-04-27	113.03	114.45	112.44	113.70	72612
2016-04-28	113.37	114.14	112.33	112.98	81714
2016-04-29	112.95	113.88	111.25	111.94	127228
2016-05-02	112.70	116.24	112.26	116.00	151364
2016-05-03	115.03	116.23	113.39	115.56	199854
2016-05-04	114.72	116.23	113.92	114.06	193228
2016-05-05	115.04	117.25	114.69	115.89	154345
2016-05-06	114.72	117.59	113.70	115.24	148238
2016-05-09	115.01	116.20	114.54	115.90	139785
2016-05-10	115.91	115.95	113.09	114.77	93716
2016-05-11	114.57	114.95	113.63	114.04	101994
2016-05-12	113.40	114.79	113.36	113.70	92117
2016-05-13	113.06	114.99	111.67	114.24	145325
2016-05-16	114.29	115.93	114.05	115.40	96468
2016-05-17	115.36	115.76	113.84	114.19	136420
2016-05-18	114.20	116.33	114.05	115.62	211397
2016-05-19	115.40	116.95	114.55	115.63	144691
2016-05-20	115.51	116.94	115.51	116.43	156226
2016-05-23	116.64	118.02	116.23	117.86	255087
2016-05-24	118.37	119.33	118.00	119.10	140782
2016-05-25	119.61	120.31	118.47	118.62	98505
2016-05-26	119.26	120.27	118.14	118.32	42650
2016-05-27	118.64	119.44	118.20	118.72	50214
2016-05-31	118.98	119.72	118.07	119.46	74234
2016-06-01	119.02	120.81	118.82	120.48	129014
2016-06-02	120.16	121.23	120.16	120.36	117783
2016-06-03	120.18	120.52	118.60	119.29	65563
2016-06-06	119.28	120.29	119.28	119.45	42918
2016-06-07	119.44	120.68	119.44	119.80	139693
2016-06-08	120.10	120.88	119.46	120.19	161687
2016-06-09	119.69	120.43	119.14	120.18	139013
2016-06-10	119.36	121.26	118.38	121.23	277347
2016-06-13	120.41	121.19	119.96	120.58	130924
2016-06-14	120.00	121.84	119.91	120.88	269072
2016-06-15	120.84	121.40	120.43	121.33	158134
2016-06-16	121.18	121.36	120.23	120.95	111454
2016-06-17	120.57	121.55	120.23	121.23	148996
2016-06-20	122.31	123.32	121.28	122.38	149903
2016-06-21	122.38	122.38	120.53	121.94	207017
2016-06-22	121.61	122.79	121.34	121.37	77895
2016-06-23	122.21	124.29	121.99	123.99	124049
2016-06-24	120.61	123.88	120.47	121.69	379174
2016-06-27	120.90	120.90	117.97	119.30	136743
2016-06-28	120.38	120.39	117.60	117.70	144668
2016-06-29	118.82	123.52	118.73	123.14	168137
2016-06-30	123.77	124.08	121.80	123.02	247588
2016-07-01	122.63	124.66	122.35	124.12	104989
2016-07-05	123.81	124.14	121.94	122.29	96373
2016-07-06	122.58	123.19	121.46	121.87	79077
2016-07-07	121.99	122.56	120.76	121.55	74877
2016-07-08	121.94	122.82	121.52	122.67	123537
2016-07-11	122.92	123.91	122.57	123.50	82293
2016-07-12	123.81	126.32	123.81	126.22	140836
2016-07-13	125.99	127.79	124.92	125.83	100028
2016-07-14	126.10	127.53	125.49	125.57	109520
2016-07-15	125.87	126.24	124.27	125.09	116270
2016-07-18	127.07	128.20	126.62	127.25	92225
2016-07-19	127.48	127.60	126.64	127.24	73512
2016-07-20	127.56	128.77	127.02	128.17	106258
2016-07-21	128.49	128.83	127.69	128.49	67372
2016-07-22	128.66	130.39	128.58	130.31	114252
2016-07-25	130.39	130.39	128.20	129.13	102415
2016-07-26	129.13	129.72	127.78	129.41	64347
2016-07-27	129.01	130.45	128.71	129.67	92713
2016-07-28	129.79	131.02	129.68	130.33	70888
2016-07-29	130.07	130.94	128.78	130.35	46675
2016-08-01	130.32	132.26	129.91	130.67	97759
2016-08-02	131.09	131.24	128.73	129.12	55087
2016-08-03	128.85	129.85	128.71	129.20	74485
2016-08-04	129.79	130.20	129.25	129.75	47312
2016-08-05	129.72	131.02	129.64	130.98	49966
2016-08-08	130.98	131.60	130.28	130.99	44635
2016-08-09	130.45	132.07	129.69	131.15	113025
2016-08-10	130.64	131.89	130.64	131.39	97251
2016-08-11	131.95	131.96	130.96	131.49	147913
2016-08-12	131.28	131.54	129.88	130.49	240916
2016-08-15	131.06	133.64	129.89	131.48	193591
2016-08-16	131.24	133.34	130.71	132.85	249001
2016-08-17	133.43	134.05	130.85	133.90	166290
2016-08-18	133.90	134.63	133.41	134.15	99049
2016-08-19	130.58	133.43	126.93	131.34	377961
2016-08-22	130.63	130.74	125.90	129.89	318285
2016-08-23	129.88	131.07	128.53	129.43	167534
2016-08-24	129.59	130.33	127.88	128.26	121303
2016-08-25	127.88	128.94	127.29	128.45	118394
2016-08-26	128.73	129.60	127.23	128.13	80486
2016-08-29	127.88	128.96	127.81	128.73	60584
2016-08-30	128.91	130.44	128.83	130.05	161053
2016-08-31	130.15	130.62	127.95	128.82	88944
2016-09-01	128.66	129.53	128.01	128.71	129286
2016-09-02	128.36	129.82	128.36	128.99	114831
2016-09-06	129.13	129.22	127.00	127.54	112867
2016-09-07	127.86	129.39	126.73	129.36	182362
2016-09-08	128.99	129.25	126.62	126.94	89973
2016-09-09	126.94	127.35	124.81	124.83	78493
2016-09-12	124.35	124.35	123.08	123.49	99667
2016-09-13	123.94	124.20	122.18	123.59	140547
2016-09-14	124.29	125.68	124.26	125.20	176484
2016-09-15	124.98	125.28	122.47	124.01	130879
2016-09-16	123.13	124.33	121.74	122.19	383153
2016-09-19	122.00	123.14	120.95	123.09	178005
2016-09-20	122.78	123.34	121.20	122.54	76190
2016-09-21	122.30	124.02	121.85	124.01	71572
2016-09-22	124.20	124.43	122.94	123.29	126084
2016-09-23	123.04	123.62	121.85	122.35	51373
2016-09-26	121.50	122.34	121.08	121.67	48800
2016-09-27	121.17	122.06	120.71	121.23	49564
2016-09-28	120.85	121.05	120.04	120.14	98921
2016-09-29	120.16	121.18	119.16	119.17	121116
2016-09-30	119.42	121.00	118.47	120.81	168005
2016-10-03	120.80	122.97	120.34	122.94	110246
2016-10-04	122.35	122.64	121.05	121.37	142751
2016-10-05	121.58	121.97	120.16	120.30	103628
2016-10-06	120.29	120.89	119.64	119.69	59854
2016-10-07	119.73	120.51	118.75	119.77	71775
2016-10-10	120.57	120.98	120.07	120.38	71423
2016-10-11	120.78	120.78	118.67	120.19	98080
2016-10-12	120.11	120.74	119.22	119.89	63606
2016-10-13	119.65	120.25	117.80	118.62	53386
2016-10-14	119.15	119.64	116.77	117.68	142553
2016-10-17	117.72	117.72	114.78	115.11	444691
2016-10-18	116.32	118.45	115.80	117.40	99522
2016-10-19	117.33	119.39	116.31	118.67	159640
2016-10-20	117.12	117.65	115.77	116.99	243804
2016-10-21	116.07	119.99	116.07	119.95	262979
2016-10-24	121.07	121.20	118.34	118.42	185426
2016-10-25	118.23	118.52	116.51	116.54	93113
2016-10-26	116.46	117.68	115.41	116.22	213520
2016-10-27	117.13	117.66	114.98	116.62	168058
2016-10-28	116.98	117.87	116.59	116.98	71038
2016-10-31	117.35	118.35	116.51	118.01	113936
2016-11-01	117.52	118.41	116.72	117.00	115733
2016-11-02	116.76	117.03	115.46	115.83	87864
2016-11-03	115.56	117.60	114.82	115.14	174494
2016-11-04	117.30	120.12	115.47	115.62	337681
2016-11-07	116.80	117.86	115.52	117.74	204007
2016-11-08	117.44	119.80	117.35	119.45	139416
2016-11-09	117.82	120.83	117.42	119.79	179401
2016-11-10	120.16	121.93	119.66	121.05	244664
2016-11-11	121.20	122.45	120.28	122.35	151806
2016-11-14	122.66	123.27	122.35	122.45	156200
2016-11-15	122.32	123.24	121.45	122.77	245407
2016-11-16	122.11	123.40	122.11	123.09	67958
2016-11-17	123.31	125.67	122.41	125.33	236480
2016-11-18	124.76	125.37	123.30	123.46	208045
2016-11-21	123.51	124.71	122.74	123.72	138807
2016-11-22	124.26	124.30	122.02	123.31	110869
2016-11-23	122.79	123.76	122.56	122.92	56474
2016-11-25	122.80	123.71	122.47	123.58	20757
2016-11-28	123.08	124.24	122.47	123.57	66665
2016-11-29	123.69	124.08	122.77	123.62	48575
2016-11-30	123.92	124.99	123.04	123.82	104551
2016-12-01	124.48	124.98	123.56	124.47	164143
2016-12-02	124.60	124.98	121.80	122.09	69021
2016-12-05	122.40	123.89	122.20	123.65	95577
2016-12-06	124.37	124.78	123.39	124.54	53097
2016-12-07	125.65	127.09	124.32	127.07	146068
2016-12-08	127.14	127.14	125.43	125.88	115458
2016-12-09	125.56	126.43	124.64	124.93	115403
2016-12-12	124.89	124.89	121.90	122.76	88779
2016-12-13	123.01	124.08	122.30	123.60	86793
2016-12-14	123.59	124.98	122.99	124.01	95272
2016-12-15	124.29	124.72	122.85	123.42	56758
2016-12-16	122.79	124.36	122.47	123.43	106959
2016-12-19	123.01	124.46	123.01	123.57	45306
2016-12-20	124.31	124.80	123.41	124.68	45975
2016-12-21	124.56	125.68	124.03	125.28	53577
2016-12-22	124.74	126.39	122.68	123.97	54929
2016-12-23	122.96	124.84	122.96	124.83	37817
2016-12-27	124.82	125.28	123.94	125.23	30190
2016-12-28	125.22	125.45	124.07	125.32	57894
2016-12-29	125.81	125.82	123.42	123.99	56526
2016-12-30	123.54	124.91	122.12	122.30	63098
2017-01-03	122.98	124.73	122.98	124.54	59946
2017-01-04	124.81	126.44	124.54	125.61	103032
2017-01-05	125.73	126.53	123.69	124.83	76061
2017-01-06	124.85	125.77	124.16	124.54	56830
2017-01-09	124.34	124.86	123.49	124.44	147000
2017-01-10	123.98	125.20	123.76	124.08	59361
2017-01-11	123.64	124.62	123.64	124.62	33544
2017-01-12	123.51	124.14	123.02	123.61	31060
2017-01-13	124.01	124.63	123.17	123.59	53918
2017-01-17	123.78	123.78	122.45	123.24	63254
2017-01-18	123.22	123.53	120.10	120.59	152954
2017-01-19	121.23	121.53	119.08	119.97	124035
2017-01-20	120.71	121.25	119.73	121.00	57590
2017-01-23	120.53	120.98	118.99	119.45	52252
2017-01-24	120.11	122.77	119.39	122.29	91068
2017-01-25	123.09	123.09	121.60	121.86	39698
2017-01-26	122.14	122.95	122.14	122.65	28414
2017-01-27	122.38	123.43	121.88	123.21	92158
2017-01-30	124.46	125.98	123.75	125.85	219676
2017-01-31	125.89	125.89	123.91	125.27	89783
2017-02-01	125.51	125.68	123.66	124.63	101534
2017-02-02	125.32	125.47	123.77	124.83	89202
2017-02-03	126.22	126.27	124.16	125.06	123738
2017-02-06	124.69	127.32	124.63	126.31	228875
2017-02-07	126.60	127.82	124.25	124.54	134050
2017-02-08	124.51	124.72	122.98	123.83	96327
2017-02-09	124.37	125.13	122.39	122.75	136703
2017-02-10	122.63	123.69	121.13	122.64	346500
2017-02-13	123.36	124.79	123.14	123.71	478602
2017-02-14	123.74	124.80	123.38	123.89	349763
2017-02-15	123.81	124.93	123.76	124.29	202439
2017-02-16	123.89	127.95	123.89	127.86	733289
2017-02-17	127.37	127.42	124.06	125.01	220670
2017-02-21	125.23	126.14	124.82	126.03	155462
2017-02-22	126.30	128.09	125.83	127.84	129764
2017-02-23	127.67	128.32	126.67	127.91	105014
2017-02-24	127.64	127.86	126.52	127.64	93680
2017-02-27	126.71	126.93	125.58	125.73	148693
2017-02-28	124.83	128.89	124.83	127.90	453333
2017-03-01	128.41	132.61	128.41	130.84	422866
2017-03-02	130.36	134.53	129.87	133.09	472684
2017-03-03	132.54	136.33	132.03	135.23	382050
2017-03-06	135.79	137.48	133.77	135.91	222573
2017-03-07	136.31	136.55	135.24	135.57	139942
2017-03-08	136.31	139.32	136.31	138.41	206882
2017-03-09	139.00	141.94	137.56	141.04	355903
2017-03-10	140.71	146.68	140.56	144.20	617299
2017-03-13	144.04	147.07	143.99	144.40	445393
2017-03-14	144.04	145.30	141.18	142.93	278174
2017-03-15	143.48	145.09	141.37	142.64	295495
2017-03-16	143.00	143.00	141.83	142.35	137623
2017-03-17	142.61	142.61	141.31	141.71	166674
2017-03-20	141.95	142.91	141.42	141.54	169298
2017-03-21	142.11	142.11	138.70	139.36	213009
2017-03-22	138.87	139.94	138.31	139.32	148985
2017-03-23	138.65	140.53	138.34	139.89	165983
2017-03-24	140.46	140.97	139.47	140.11	89047
2017-03-27	139.48	141.48	138.52	141.19	171175
2017-03-28	141.53	144.28	141.53	142.03	243405
2017-03-29	141.51	144.68	141.51	143.42	194113
2017-03-30	143.26	144.85	141.61	142.23	147909
2017-03-31	142.50	143.41	141.36	142.41	264173
2017-04-03	141.71	142.37	139.80	140.44	220470
2017-04-04	141.17	143.33	141.06	142.01	500303
2017-04-05	142.78	143.16	139.65	140.12	315587
2017-04-06	140.84	147.25	139.88	145.92	476809
2017-04-07	146.11	147.33	144.61	145.88	248719
2017-04-10	146.34	146.61	142.51	144.07	262857
2017-04-11	144.34	144.79	141.94	142.65	185648
2017-04-12	141.89	142.98	141.19	142.06	103388
2017-04-13	141.19	142.18	139.90	140.54	145745
2017-04-17	140.15	142.77	140.13	142.60	141505
2017-04-18	142.27	142.59	140.71	141.73	194336
2017-04-19	142.13	142.75	140.92	141.83	86356
2017-04-20	144.05	144.67	142.42	143.30	128860
2017-04-21	143.25	143.30	142.11	142.32	93409
2017-04-24	144.09	144.09	139.68	141.27	238240
2017-04-25	141.83	142.62	141.37	142.18	94065
2017-04-26	142.23	142.91	141.79	142.54	102807
2017-04-27	142.38	143.84	142.21	143.42	69070
2017-04-28	143.95	144.89	142.23	143.88	67811
2017-05-01	144.12	144.61	143.07	144.28	64384
2017-05-02	144.76	146.68	144.47	144.96	132644
2017-05-03	144.78	145.62	140.52	142.08	162310
2017-05-04	142.08	144.04	139.77	140.21	205881
2017-05-05	140.78	144.47	140.78	144.06	164702
2017-05-08	144.44	144.44	141.90	143.03	155664
2017-05-09	143.05	144.21	142.68	144.11	136206
2017-05-10	143.75	145.05	142.05	143.69	200420
2017-05-11	143.37	144.67	142.70	144.40	103303
2017-05-12	143.97	143.97	142.93	143.03	80665
2017-05-15	142.98	143.33	141.84	142.40	90265
2017-05-16	142.60	142.73	141.23	141.90	80823
2017-05-17	141.19	142.61	139.54	139.78	89534
2017-05-18	139.09	140.98	139.09	140.37	124626
2017-05-19	140.32	141.01	139.50	140.45	90717
2017-05-22	141.19	142.51	140.57	140.93	113470
2017-05-23	141.62	141.88	139.73	140.13	116887
2017-05-24	140.16	140.49	138.55	139.17	131215
2017-05-25	139.60	139.66	138.15	138.73	82416
2017-05-26	139.94	139.94	137.95	139.53	64606
2017-05-30	139.15	141.01	138.33	139.33	70213
2017-05-31	139.40	140.34	138.72	139.35	103990
2017-06-01	139.42	141.05	139.33	140.37	106796
2017-06-02	140.52	142.54	140.52	142.35	103711
2017-06-05	141.71	141.93	140.21	140.54	88433
2017-06-06	140.42	140.42	138.46	138.68	88646
2017-06-07	138.83	139.42	138.05	138.55	85266
2017-06-08	138.44	139.24	138.19	138.55	107612
2017-06-09	138.61	139.03	137.02	138.85	166561
2017-06-12	138.54	140.52	138.19	139.27	150049
2017-06-13	139.71	139.90	137.61	138.23	101959
2017-06-14	138.03	140.19	138.03	139.41	154248
2017-06-15	138.55	139.89	138.34	139.37	97762
2017-06-16	139.52	139.52	137.92	139.22	241299
2017-06-19	139.18	141.38	138.55	141.00	164708
2017-06-20	140.96	141.34	139.07	139.39	116739
2017-06-21	139.83	140.98	138.44	140.97	137366
2017-06-22	140.59	141.35	139.74	140.91	81728
2017-06-23	140.94	142.27	139.83	142.08	147079
2017-06-26	142.84	142.89	141.44	142.46	86005
2017-06-27	142.52	143.31	140.61	140.69	57045
2017-06-28	141.15	144.12	140.02	142.98	144598
2017-06-29	143.01	143.37	139.79	141.07	82893
2017-06-30	141.24	141.24	139.77	140.41	75872
2017-07-03	140.81	140.82	139.88	140.27	25763
2017-07-05	140.27	140.27	138.87	139.92	58006
2017-07-06	139.41	139.70	137.23	137.51	107516
2017-07-07	137.88	139.42	136.87	138.90	63522
2017-07-10	138.88	139.23	137.31	137.70	124892
2017-07-11	137.71	137.88	135.46	136.34	132482
2017-07-12	137.27	138.69	135.93	138.45	97347
2017-07-13	138.13	139.18	136.53	139.02	115788
2017-07-14	139.02	141.62	138.71	140.09	199308
2017-07-17	140.13	141.91	138.76	141.37	123831
2017-07-18	141.36	144.08	140.78	142.43	199385
2017-07-19	142.62	148.64	142.42	147.00	403188
2017-07-20	147.11	151.16	145.76	150.18	280225
2017-07-21	150.00	152.46	147.52	150.21	283983
2017-07-24	150.80	153.13	150.64	152.71	145712
2017-07-25	153.32	155.31	152.75	153.52	219855
2017-07-26	153.67	155.68	153.67	154.94	174778
2017-07-27	155.18	156.87	154.62	155.88	179435
2017-07-28	155.38	157.38	154.54	156.75	130504
2017-07-31	157.05	159.06	155.44	156.68	213426
2017-08-01	157.49	158.07	156.31	156.48	124671
2017-08-02	156.69	157.37	153.79	155.06	146874
2017-08-03	155.11	155.80	154.49	154.65	98547
2017-08-04	155.01	155.36	154.06	154.50	93235
2017-08-07	154.74	155.37	154.22	154.70	190616
2017-08-08	154.51	155.15	152.48	153.51	88968
2017-08-09	153.24	155.27	152.62	154.00	109635
2017-08-10	153.53	154.35	152.18	153.34	157640
2017-08-11	152.63	154.26	152.62	153.79	107385
2017-08-14	154.83	156.13	153.54	154.34	73281
2017-08-15	154.64	154.82	153.32	154.09	79018
2017-08-16	154.33	155.47	152.55	155.04	179315
2017-08-17	152.93	156.97	147.95	148.43	316722
2017-08-18	147.77	151.14	147.43	149.53	195938
2017-08-21	149.07	151.80	149.07	151.50	95389
2017-08-22	151.55	152.77	150.51	152.43	137234
2017-08-23	151.45	152.07	150.04	150.85	121788
2017-08-24	151.13	153.22	151.13	152.97	104943
2017-08-25	153.67	155.50	153.49	153.90	132633
2017-08-28	154.41	155.43	151.18	152.00	125809
2017-08-29	150.42	151.44	149.74	150.01	113496
2017-08-30	150.13	150.78	149.23	150.52	162222
2017-08-31	151.10	152.60	150.33	151.54	437899
2017-09-01	151.90	152.20	148.29	149.35	235400
2017-09-05	149.04	161.65	149.04	159.58	464311
2017-09-06	159.61	161.55	158.50	161.02	241364
2017-09-07	161.69	161.84	156.83	157.23	256993
2017-09-08	157.01	158.59	156.08	156.89	189381
2017-09-11	157.99	160.18	157.99	159.85	161169
2017-09-12	159.64	161.16	158.92	160.12	93861
2017-09-13	160.12	160.39	157.16	158.37	134041
2017-09-14	157.67	158.63	155.40	155.90	178481
2017-09-15	156.02	157.65	155.69	156.59	198050
2017-09-18	156.57	156.62	154.61	154.61	148751
2017-09-19	154.76	154.76	151.92	152.97	192301
2017-09-20	153.48	154.53	153.04	153.06	156579
2017-09-21	152.87	152.87	151.18	152.23	144165
2017-09-22	152.02	152.99	151.37	152.32	106143
2017-09-25	151.67	151.89	149.57	149.72	146173
2017-09-26	150.33	150.71	149.16	149.48	142506
2017-09-27	149.51	154.88	149.51	154.15	141974
2017-09-28	153.16	154.21	152.25	153.66	108847
2017-09-29	153.70	153.70	151.77	152.67	143969
2017-10-02	152.22	155.12	151.35	153.01	151722
2017-10-03	152.96	153.49	151.17	152.04	123992
2017-10-04	151.67	153.21	151.67	153.13	100998
2017-10-05	152.83	154.76	151.75	152.78	188949
2017-10-06	152.52	153.13	150.77	150.98	94795
2017-10-09	151.30	151.30	149.21	149.45	1565567
2017-10-10	149.19	150.64	149.04	149.16	165117
2017-10-11	149.85	150.71	148.31	150.34	204101
2017-10-12	150.82	153.89	149.36	153.37	173113
2017-10-13	153.32	153.44	151.66	152.78	176090
2017-10-16	152.75	156.53	152.22	155.28	242774
2017-10-17	155.37	155.37	152.44	152.61	141436
2017-10-18	152.57	153.24	149.25	149.74	220670
2017-10-19	149.21	153.32	149.21	153.26	203505
2017-10-20	153.64	156.77	152.93	156.44	178280
2017-10-23	156.63	157.22	155.80	156.60	200609
2017-10-24	156.32	156.69	153.34	154.87	130517
2017-10-25	154.74	154.76	151.69	152.74	122257
2017-10-26	152.94	154.46	152.34	154.20	107594
2017-10-27	154.60	160.15	154.29	159.84	390919
2017-10-30	159.80	160.07	155.88	157.07	171315
2017-10-31	157.42	159.27	156.18	158.80	142154
2017-11-01	159.31	163.56	158.78	160.98	689195
2017-11-02	160.34	161.29	156.62	157.59	305899
2017-11-03	160.67	165.04	158.86	163.23	625382
2017-11-06	163.23	163.51	161.31	162.09	264412
2017-11-07	162.40	162.62	159.78	160.57	192588
2017-11-08	161.13	164.26	160.62	163.34	125311
2017-11-09	162.74	164.30	160.92	163.79	104772
2017-11-10	163.33	164.86	162.81	163.75	96006
2017-11-13	163.18	164.69	159.45	160.45	369272
2017-11-14	160.44	161.47	158.37	158.81	198827
2017-11-15	158.24	158.24	156.66	157.72	218714
2017-11-16	158.05	158.05	155.81	156.22	267568
2017-11-17	155.98	156.88	155.63	155.78	194090
2017-11-20	155.62	155.97	153.05	153.32	300466
2017-11-21	154.41	154.73	151.08	153.24	294701
2017-11-22	152.59	153.09	151.54	152.71	271190
2017-11-24	152.46	153.91	152.21	153.30	115326
2017-11-27	153.62	154.77	152.67	152.82	197680
2017-11-28	152.78	153.45	151.97	152.55	547414
2017-11-29	152.96	153.97	152.56	153.72	467471
2017-11-30	154.33	154.85	152.69	154.49	264807
2017-12-01	154.83	156.75	153.61	154.79	152133
2017-12-04	156.01	156.38	154.98	155.81	199977
2017-12-05	151.18	153.43	150.41	151.35	412543
2017-12-06	151.34	151.50	150.18	150.88	258521
2017-12-07	150.33	152.94	150.33	152.06	269888
2017-12-08	152.59	152.82	150.52	152.67	523151
2017-12-11	152.92	153.06	151.61	152.03	117849
2017-12-12	151.87	152.94	151.10	151.50	95634
2017-12-13	151.36	152.03	149.90	150.34	117410
2017-12-14	150.60	151.60	149.40	149.66	169552
2017-12-15	149.83	150.82	149.28	149.84	172717
2017-12-18	150.39	152.52	150.04	152.16	124655
2017-12-19	152.11	153.68	152.11	152.62	164121
2017-12-20	152.90	152.90	150.10	151.34	126682
2017-12-21	151.63	153.29	150.67	152.58	109628
2017-12-22	152.17	152.17	150.33	150.83	67219
2017-12-26	150.32	151.23	150.08	151.04	53539
2017-12-27	151.18	151.90	150.77	151.69	76445
2017-12-28	151.87	152.23	150.63	151.91	85108
2017-12-29	151.62	151.99	150.17	150.36	60661
2018-01-02	151.02	151.44	148.35	149.34	179268
2018-01-03	149.54	150.86	149.02	150.68	115360
2018-01-04	151.18	151.37	149.91	150.52	106798
2018-01-05	151.04	152.09	149.96	151.80	154785
2018-01-08	151.67	151.89	149.80	149.98	209571
2018-01-09	150.41	151.41	149.46	150.04	159487
2018-01-10	149.57	149.74	147.72	148.25	106718
2018-01-11	148.39	151.05	148.39	150.92	85862
2018-01-12	151.05	152.05	149.72	151.88	83396
2018-01-16	152.21	153.21	150.64	150.86	138155
2018-01-17	151.03	151.30	149.80	150.70	140815
2018-01-18	150.58	151.45	149.55	150.06	86996
2018-01-19	150.64	151.67	150.13	151.18	103183
2018-01-22	151.89	152.28	150.23	150.68	261557
2018-01-23	151.06	151.99	150.14	150.49	168313
2018-01-24	152.00	154.03	150.90	152.65	166080
2018-01-25	153.24	153.24	149.99	151.23	177783
2018-01-26	151.57	153.04	150.64	152.60	222483
2018-01-29	152.05	154.09	151.33	153.04	264012
2018-01-30	152.47	153.61	151.50	152.77	119525
2018-01-31	154.95	154.95	151.60	153.91	134574
2018-02-01	152.89	156.76	152.07	155.28	346012
2018-02-02	163.04	163.52	155.46	157.37	395581
2018-02-05	156.87	160.83	156.08	157.55	302867
2018-02-06	155.48	157.62	153.75	155.80	241785
2018-02-07	155.45	157.07	154.02	154.76	190472
2018-02-08	155.64	155.68	150.15	150.30	274905
2018-02-09	151.38	151.79	146.34	149.21	346588
2018-02-12	149.38	150.91	148.31	148.85	275992
2018-02-13	148.60	150.16	147.95	149.77	382485
2018-02-14	148.86	157.08	148.86	156.85	421709
2018-02-15	157.09	162.54	155.45	161.27	229665
2018-02-16	160.73	163.83	160.55	161.86	194815
2018-02-20	161.72	164.34	160.61	164.00	213676
2018-02-21	164.37	168.58	162.64	165.54	332364
2018-02-22	166.40	167.76	163.43	163.70	249927
2018-02-23	164.14	166.19	163.07	165.42	235368
2018-02-26	167.91	178.53	167.91	175.98	541325
2018-02-27	175.50	175.65	170.94	173.11	290517
2018-02-28	173.52	175.04	172.35	174.14	443582
2018-03-01	174.04	174.86	169.96	171.14	200454
2018-03-02	169.89	171.19	169.45	170.66	237952
2018-03-05	170.51	173.62	170.23	173.22	211228
2018-03-06	173.12	175.03	169.83	172.97	217533
2018-03-07	172.08	173.99	171.56	172.97	188376
2018-03-08	173.77	175.29	172.08	174.25	149965
2018-03-09	175.04	176.13	172.60	174.44	93411
2018-03-12	175.05	181.48	175.05	178.12	298683
2018-03-13	179.12	179.88	175.68	176.03	170996
2018-03-14	176.54	177.22	173.32	176.71	152872
2018-03-15	176.59	177.87	174.14	176.38	81343
2018-03-16	176.75	177.18	173.79	173.90	166306
2018-03-19	173.50	173.50	169.15	169.97	197195
2018-03-20	170.68	172.99	169.48	172.53	157337
2018-03-21	172.17	174.59	171.46	174.04	177793
2018-03-22	172.76	177.74	171.74	174.28	208086
2018-03-23	173.99	175.16	171.49	172.33	183897
2018-03-26	173.99	175.65	173.28	174.93	116987
2018-03-27	175.33	176.13	172.58	173.71	123120
2018-03-28	173.56	174.64	171.78	172.94	182927
2018-03-29	173.76	175.77	172.58	175.28	177032
2018-04-02	174.58	175.06	170.92	173.15	288465
2018-04-03	173.99	173.99	170.00	172.40	234114
2018-04-04	170.61	173.97	170.61	172.80	175873
2018-04-05	173.14	174.85	172.37	174.55	109299
2018-04-06	173.82	175.68	172.85	174.79	161481
2018-04-09	175.36	176.91	173.47	175.22	196573
2018-04-10	176.38	176.68	174.27	175.21	183292
2018-04-11	174.21	175.89	172.97	174.17	89309
2018-04-12	174.67	175.28	170.43	171.62	175511
2018-04-13	171.86	173.13	170.63	172.20	175686
2018-04-16	172.28	173.73	171.22	173.08	164684
2018-04-17	174.33	174.33	172.01	173.03	140166
2018-04-18	173.70	174.94	173.30	174.12	187608
2018-04-19	173.42	174.71	172.21	173.69	140937
2018-04-20	173.80	175.42	172.76	174.46	208797
2018-04-23	175.01	176.66	172.77	172.85	112821
2018-04-24	173.02	174.09	171.48	172.23	128024
2018-04-25	172.79	172.91	170.95	171.85	253352
2018-04-26	171.60	173.92	171.59	172.93	113095
2018-04-27	173.15	175.98	172.27	174.80	231815
2018-04-30	174.54	175.81	172.32	173.30	255457
2018-05-01	173.35	173.35	168.85	170.37	300644
2018-05-02	170.92	175.23	169.10	169.69	211168
2018-05-03	168.90	177.53	168.90	175.98	413439
2018-05-04	175.46	179.59	174.33	179.03	280893
2018-05-07	179.50	180.53	178.26	178.68	162586
2018-05-08	179.02	180.24	177.37	177.83	186900
2018-05-09	178.27	179.48	175.61	179.21	291693
2018-05-10	179.90	181.28	179.00	180.33	137644
2018-05-11	180.42	181.70	179.98	181.27	89536
2018-05-14	180.84	188.23	180.06	186.05	556657
2018-05-15	185.63	190.37	184.09	190.08	259235
2018-05-16	189.80	192.74	189.61	190.55	203786
2018-05-17	191.17	192.29	189.79	190.08	131185
2018-05-18	190.00	191.72	189.56	190.27	182087
2018-05-21	191.29	192.54	187.36	189.16	171003
2018-05-22	189.12	189.69	187.52	187.93	110791
2018-05-23	186.83	188.73	185.95	188.26	120036
2018-05-24	188.50	189.86	187.66	189.31	92825
2018-05-25	189.55	190.16	188.98	189.38	90453
2018-05-29	188.47	190.81	186.38	187.71	225064
2018-05-30	188.11	190.20	187.73	188.73	277311
2018-05-31	188.38	189.26	185.71	186.86	155711
2018-06-01	187.27	188.70	186.28	188.03	184489
2018-06-04	188.27	190.00	186.47	188.03	152715
2018-06-05	188.54	189.39	186.73	189.30	144362
2018-06-06	189.50	191.70	189.37	191.40	183527
2018-06-07	191.59	193.79	191.22	193.64	216785
2018-06-08	193.34	195.80	191.55	195.63	234565
2018-06-11	195.67	197.83	193.97	196.46	291061
2018-06-12	196.51	197.77	196.49	197.02	210929
2018-06-13	196.81	197.78	194.71	195.17	215906
2018-06-14	195.39	197.08	194.37	195.78	128561
2018-06-15	195.83	197.51	194.84	196.03	165057
2018-06-18	195.55	201.10	194.99	199.67	191138
2018-06-19	198.40	200.32	196.56	196.82	112907
2018-06-20	197.73	202.65	197.42	201.36	248605
2018-06-21	201.04	201.88	197.89	198.71	206365
2018-06-22	200.02	200.02	198.24	198.70	125167
2018-06-25	198.87	198.87	193.94	195.03	142057
2018-06-26	196.02	196.16	193.43	193.72	135281
2018-06-27	193.96	194.62	189.63	189.85	185251
2018-06-28	206.80	217.10	205.95	216.27	1236026
2018-06-29	220.45	229.56	217.85	221.19	659716
2018-07-02	220.75	230.61	219.43	229.17	492435
2018-07-03	229.35	229.35	224.99	225.57	211960
2018-07-05	226.74	228.38	223.59	227.51	207726
2018-07-06	228.18	234.03	227.12	233.40	303303
2018-07-09	235.32	235.32	228.29	229.63	434331
2018-07-10	231.24	232.15	227.78	228.33	504946
2018-07-11	227.48	232.30	227.48	228.07	252651
2018-07-12	228.19	230.45	227.03	229.02	170973
2018-07-13	229.13	232.97	228.98	232.70	120903
2018-07-16	233.53	234.14	231.09	231.93	158869
2018-07-17	231.11	233.72	230.36	231.47	192049
2018-07-18	231.82	231.83	228.77	230.33	200109
2018-07-19	230.01	232.19	229.58	230.31	181271
2018-07-20	230.35	232.44	226.69	230.86	149602
2018-07-23	230.50	230.50	226.93	229.30	118836
2018-07-24	231.23	231.23	222.37	223.35	258672
2018-07-25	223.30	225.27	221.12	224.33	187403
2018-07-26	223.47	225.64	222.77	224.85	104455
2018-07-27	224.93	225.61	220.69	221.58	83872
2018-07-30	221.91	223.03	218.56	220.78	162061
2018-07-31	220.67	223.77	218.98	222.61	102637
2018-08-01	222.61	224.53	220.40	220.74	164534
2018-08-02	219.99	223.92	218.96	223.18	92874
2018-08-03	222.81	224.30	219.73	221.87	134605
2018-08-06	222.44	225.87	221.95	224.72	145011
2018-08-07	225.34	229.19	224.76	228.30	142904
2018-08-08	228.26	228.31	224.20	225.71	103566
2018-08-09	225.25	227.93	223.93	227.08	81691
2018-08-10	226.57	228.54	226.57	227.79	72156
2018-08-13	227.58	228.63	220.10	220.74	346582
2018-08-14	221.82	224.28	221.77	223.10	194003
2018-08-15	223.15	224.62	219.64	220.96	217000
2018-08-16	217.49	223.54	214.76	216.15	687357
2018-08-17	215.33	215.33	209.83	212.62	202899
2018-08-20	213.41	214.48	211.15	211.95	183525
2018-08-21	214.64	218.78	214.48	216.07	161187
2018-08-22	216.45	216.54	212.07	212.47	110028
2018-08-23	212.89	214.21	211.45	211.97	103293
2018-08-24	211.69	213.01	210.38	211.43	198262
2018-08-27	211.98	213.61	208.75	209.60	129234
2018-08-28	209.71	214.07	209.71	213.51	246259
2018-08-29	213.99	216.85	213.59	216.03	199900
2018-08-30	216.03	217.79	214.76	216.44	149069
2018-08-31	215.49	216.64	214.34	215.31	186154
2018-09-04	214.29	222.24	211.74	219.29	342827
2018-09-05	218.73	219.44	213.66	215.44	472273
2018-09-06	216.09	216.17	213.14	214.43	151737
2018-09-07	214.49	221.18	214.22	219.92	366064
2018-09-10	220.87	224.51	219.18	223.78	246331
2018-09-11	223.47	224.36	221.30	221.38	182269
2018-09-12	221.06	222.59	218.92	222.21	119902
2018-09-13	222.53	225.22	221.91	222.86	109756
2018-09-14	223.44	224.50	217.71	220.42	176072
2018-09-17	221.04	222.14	216.61	217.09	153478
2018-09-18	216.78	219.23	216.00	219.02	166462
2018-09-19	219.17	219.63	214.81	216.25	118222
2018-09-20	216.74	218.83	214.68	217.69	105907
2018-09-21	217.74	218.61	216.16	216.89	149811
2018-09-24	215.85	216.92	214.69	216.32	100709
2018-09-25	216.21	221.02	215.79	220.74	169812
2018-09-26	220.98	225.88	218.65	218.81	219719
2018-09-27	218.46	222.73	217.02	222.06	149087
2018-09-28	221.86	226.53	221.10	224.85	235073
2018-10-01	225.18	226.55	219.11	220.88	210415
2018-10-02	220.85	224.51	218.93	221.15	108983
2018-10-03	221.80	222.91	219.33	220.17	195538
2018-10-04	222.34	224.70	213.64	220.68	522227
2018-10-05	221.15	221.34	210.67	214.37	324524
2018-10-08	213.45	214.01	207.19	207.44	228229
2018-10-09	207.29	209.29	205.24	207.83	357813
2018-10-10	207.72	207.72	200.08	200.22	398239
2018-10-11	199.79	205.36	198.49	200.17	326547
2018-10-12	204.74	207.51	203.24	205.38	221664
2018-10-15	204.74	210.74	202.45	207.83	124926
2018-10-16	209.51	214.56	209.46	213.18	143527
2018-10-17	213.19	214.52	206.43	208.34	207498
2018-10-18	206.93	207.98	201.02	203.92	247700
2018-10-19	205.13	210.85	202.21	204.95	333570
2018-10-22	205.68	205.68	202.08	204.21	158068
2018-10-23	202.43	203.89	200.04	200.91	196903
2018-10-24	201.31	202.45	193.86	194.15	312953
2018-10-25	195.89	198.41	193.70	197.06	312680
2018-10-26	194.70	195.20	188.39	193.20	384628
2018-10-29	194.85	198.21	189.21	193.36	518512
2018-10-30	193.06	197.21	192.15	196.71	302920
2018-10-31	199.10	202.95	196.65	197.26	436728
2018-11-01	198.82	199.92	192.47	193.43	641496
2018-11-02	194.10	194.10	183.55	186.89	869362
2018-11-05	188.97	197.54	188.97	195.38	413118
2018-11-06	195.29	197.80	193.44	195.84	439285
2018-11-07	197.04	200.27	193.87	197.83	331848
2018-11-08	197.48	199.36	193.45	194.32	156744
2018-11-09	193.15	195.10	192.54	193.28	255978
2018-11-12	193.36	193.36	185.63	188.80	253453
2018-11-13	189.18	191.86	185.80	187.30	242353
2018-11-14	188.66	188.97	179.19	180.10	554392
2018-11-15	179.16	183.88	178.37	182.80	240015
2018-11-16	182.05	184.60	181.07	183.69	223988
2018-11-19	183.66	183.69	178.42	178.92	343402
2018-11-20	175.86	183.81	175.56	181.28	362994
2018-11-21	182.20	186.50	180.72	185.40	184836
2018-11-23	184.45	186.87	183.29	186.21	74396
2018-11-26	188.35	190.80	187.79	188.91	452242
2018-11-27	188.81	190.00	185.56	186.14	200799
2018-11-28	187.22	196.07	186.20	195.84	308291
2018-11-29	194.38	196.74	190.30	194.11	253385
2018-11-30	194.31	196.78	190.56	192.55	333160
2018-12-03	195.66	196.09	189.83	192.61	227524
2018-12-04	191.46	194.20	186.45	186.83	375153
2018-12-06	183.94	194.31	182.57	193.26	466523
2018-12-07	193.21	195.10	190.52	193.59	306924
2018-12-10	193.76	200.22	192.91	199.08	392433
2018-12-11	200.46	200.46	191.24	191.81	366763
2018-12-12	194.05	194.05	188.34	190.08	417946
2018-12-13	190.33	191.41	186.04	187.37	380647
2018-12-14	186.15	188.53	183.69	186.47	450500
2018-12-17	185.93	199.40	185.93	188.97	728958
2018-12-18	189.73	189.77	184.57	184.84	279440
2018-12-19	184.11	187.12	181.90	183.55	211006
2018-12-20	182.85	184.18	178.63	180.18	225165
2018-12-21	180.57	182.09	175.22	176.15	235019
2018-12-24	174.71	175.59	171.38	172.95	114845
2018-12-26	176.95	182.40	175.15	182.23	473527
2018-12-27	179.19	184.20	178.00	184.09	235915
2018-12-28	184.13	189.67	182.20	187.08	488787
2018-12-31	187.84	190.90	187.04	190.90	185587
2019-01-02	187.91	190.30	185.23	189.40	315935
2019-01-03	188.16	190.39	185.11	185.96	303545
2019-01-04	188.32	193.42	187.91	189.91	308598
2019-01-07	190.30	193.05	188.36	191.45	429240
2019-01-08	192.75	194.83	188.86	192.11	215051
2019-01-09	192.45	193.57	190.84	193.06	175466
2019-01-10	192.00	198.20	191.12	197.97	279670
2019-01-11	197.03	201.28	196.10	199.73	265725
2019-01-14	198.18	199.46	195.19	195.67	183539
2019-01-15	196.56	197.48	192.75	193.70	191866
2019-01-16	193.83	195.02	191.61	193.31	224234
2019-01-17	192.90	195.20	192.26	193.72	218667
2019-01-18	194.52	196.17	193.28	195.81	211707
2019-01-22	194.45	198.92	193.20	195.19	233423
2019-01-23	196.85	198.53	192.95	195.62	223343
2019-01-24	195.62	198.38	195.46	197.90	260674
2019-01-25	199.49	201.64	197.78	198.90	233612
2019-01-28	198.24	202.07	196.95	199.62	254467
2019-01-29	199.81	199.93	195.71	196.02	193475
2019-01-30	197.51	198.18	194.35	197.43	178628
2019-01-31	197.98	200.21	196.35	198.17	278821
2019-02-01	198.18	203.20	190.06	199.00	861359
2019-02-04	198.93	204.78	197.62	199.50	360917
2019-02-05	200.13	206.33	200.13	205.01	237506
2019-02-06	205.29	205.29	200.56	202.61	205572
2019-02-07	202.52	202.52	199.05	201.96	155236
2019-02-08	201.09	206.17	200.40	205.29	158883
2019-02-11	206.35	207.38	204.88	205.64	190767
2019-02-12	207.71	208.37	205.29	207.08	346720
2019-02-13	207.22	207.22	204.55	206.33	142702
2019-02-14	206.19	208.52	205.25	206.81	220846
2019-02-15	207.55	209.17	206.37	208.02	131786
2019-02-19	207.58	211.45	207.58	210.58	229096
2019-02-20	210.92	214.52	209.08	210.49	206639
2019-02-21	210.48	212.22	208.92	210.38	175548
2019-02-22	210.77	212.79	210.14	212.10	145865
2019-02-25	213.93	213.93	207.38	208.09	320145
2019-02-26	208.22	208.22	204.84	206.20	235017
2019-02-27	206.28	207.25	203.52	205.35	188490
2019-02-28	205.71	206.90	203.74	205.47	140350
2019-03-01	206.72	209.46	205.57	209.07	263959
2019-03-04	209.96	211.24	203.90	206.08	214461
2019-03-05	206.80	208.85	205.39	208.09	258397
2019-03-06	207.37	211.00	207.23	209.88	184288
2019-03-07	210.28	213.07	208.23	210.43	225111
2019-03-08	208.39	210.26	208.05	209.30	119039
2019-03-11	209.88	212.50	208.94	211.84	191483
2019-03-12	212.00	213.04	209.61	211.08	211430
2019-03-13	211.43	212.94	209.69	211.68	142917
2019-03-14	211.15	211.49	210.10	210.38	160155
2019-03-15	210.88	212.82	210.36	212.00	195927
2019-03-18	212.00	212.74	209.55	209.99	131030
2019-03-19	210.69	210.77	207.66	208.37	205620
2019-03-20	208.44	208.86	205.47	207.99	144697
2019-03-21	207.51	212.09	207.51	210.31	84482
2019-03-22	209.24	209.82	203.18	204.40	156478
2019-03-25	204.02	206.04	203.23	204.24	216225
2019-03-26	204.27	205.41	202.76	204.02	282578
2019-03-27	204.24	206.16	203.18	205.58	118499
2019-03-28	206.28	210.01	205.94	209.29	113609
2019-03-29	210.09	210.36	208.18	209.03	89346
2019-04-01	210.41	211.46	207.82	208.99	179515
2019-04-02	209.08	212.50	207.51	212.07	148496
2019-04-03	213.28	214.51	212.41	213.00	116004
2019-04-04	213.34	214.24	210.06	210.55	105676
2019-04-05	211.23	212.69	211.23	211.97	69898
2019-04-08	212.50	212.51	210.45	211.78	65315
2019-04-09	211.06	215.94	211.06	214.08	148322
2019-04-10	215.02	218.29	214.64	216.60	131953
2019-04-11	217.07	217.61	215.77	216.63	160538
2019-04-12	218.00	218.21	216.44	217.73	66063
2019-04-15	217.50	219.27	216.25	219.13	96295
2019-04-16	219.35	221.06	218.48	220.94	97539
2019-04-17	221.80	221.80	218.61	219.43	100960
2019-04-18	219.64	220.74	216.77	219.78	100703
2019-04-22	219.09	219.66	214.81	216.88	139637
2019-04-23	217.44	220.10	217.08	219.43	138987
2019-04-24	218.80	223.15	218.80	220.91	138546
2019-04-25	220.68	221.05	218.60	219.11	130630
2019-04-26	219.85	223.01	218.53	222.52	78270
2019-04-29	222.76	225.30	222.22	222.73	101748
2019-04-30	222.71	223.66	219.98	222.80	106274
2019-05-01	223.20	223.91	219.90	219.91	70666
2019-05-02	219.75	221.11	217.71	220.24	117276
2019-05-03	219.14	220.69	217.98	219.08	91849
2019-05-06	215.78	221.59	215.78	220.75	88778
2019-05-07	218.85	219.63	216.01	217.37	146398
2019-05-08	215.02	215.42	210.36	210.58	311602
2019-05-09	208.37	211.47	207.35	211.16	246760
2019-05-10	210.28	215.82	209.29	215.13	170254
2019-05-13	211.85	216.82	211.57	215.54	177020
2019-05-14	215.65	216.42	213.46	215.65	176320
2019-05-15	214.17	216.78	212.22	215.13	128373
2019-05-16	216.52	219.20	215.75	217.13	118466
2019-05-17	215.25	218.08	213.56	214.95	86691
2019-05-20	214.71	216.97	212.52	216.37	110636
2019-05-21	217.44	219.96	216.79	218.36	114239
2019-05-22	218.02	219.64	215.50	215.55	77598
2019-05-23	214.23	217.06	212.86	215.09	171917
2019-05-24	216.77	216.99	211.51	212.78	124629
2019-05-28	212.72	215.85	211.95	214.01	119345
2019-05-29	213.46	214.53	211.06	211.62	99947
2019-05-30	212.20	213.24	209.17	210.78	90854
2019-05-31	209.61	210.97	208.40	210.96	103312
2019-06-03	210.58	213.21	208.70	208.81	116509
2019-06-04	209.65	214.37	208.68	213.92	147526
2019-06-05	214.45	218.10	213.95	217.53	97626
2019-06-06	217.89	217.89	215.33	215.62	106458
2019-06-07	215.08	215.15	208.22	211.72	232794
2019-06-10	212.70	213.91	208.64	208.72	125306
2019-06-11	207.54	208.14	203.52	205.56	255167
2019-06-12	205.55	206.76	204.01	205.33	66544
2019-06-13	205.95	208.87	204.42	208.52	93035
2019-06-14	208.22	209.39	206.46	208.58	180262
2019-06-17	208.84	210.87	207.50	208.29	115411
2019-06-18	208.87	210.62	206.65	206.80	91768
2019-06-19	207.10	208.34	205.06	205.29	123049
2019-06-20	206.42	207.10	203.12	205.16	247644
2019-06-21	204.46	204.46	200.30	200.69	224712
2019-06-24	200.63	202.78	197.53	198.38	238645
2019-06-25	198.10	198.38	194.03	194.30	189539
2019-06-26	194.62	196.65	192.29	195.47	303703
2019-06-27	195.71	199.31	194.26	198.23	191034
2019-06-28	198.53	199.97	197.60	199.62	146819
2019-07-01	196.81	199.54	192.75	199.49	363119
2019-07-02	199.77	202.18	199.02	200.54	147099
2019-07-03	201.23	203.94	200.64	203.01	85881
2019-07-05	202.10	204.52	201.09	203.10	96322
2019-07-08	202.73	203.40	198.95	200.73	172699
2019-07-09	200.35	202.77	199.91	202.45	135751
2019-07-10	203.30	204.34	202.53	203.86	81902
2019-07-11	203.92	205.01	202.91	204.32	66591
2019-07-12	204.96	207.36	204.81	207.10	92865
2019-07-15	207.09	207.60	205.67	207.40	83632
2019-07-16	207.00	209.02	205.87	205.94	132580
2019-07-17	205.73	206.07	203.02	204.64	121262
2019-07-18	203.95	204.42	202.82	203.30	92177
2019-07-19	203.55	205.11	201.38	201.52	147505
2019-07-22	201.95	203.31	201.48	202.88	98303
2019-07-23	203.32	205.53	201.79	202.95	103260
2019-07-24	202.75	204.72	202.40	204.09	88023
2019-07-25	203.03	205.54	202.48	204.85	96778
2019-07-26	204.81	207.92	204.81	206.35	150033
2019-07-29	206.65	207.69	204.31	204.96	135904
2019-07-30	204.50	207.53	204.14	207.20	175804
2019-07-31	207.35	209.23	205.83	206.83	167871
2019-08-01	207.20	209.11	205.71	206.50	143201
2019-08-02	205.86	207.99	204.49	206.46	124159
2019-08-05	204.65	205.73	199.68	200.54	217657
2019-08-06	200.79	204.64	199.92	203.88	111260
2019-08-07	202.48	206.80	202.12	205.73	183171
2019-08-08	206.84	211.42	206.84	211.26	182224
2019-08-09	210.41	211.39	208.12	210.14	92265
2019-08-12	208.98	208.98	204.26	204.81	117512
2019-08-13	204.65	208.35	204.22	207.13	146361
2019-08-14	204.87	205.95	202.97	203.40	235989
2019-08-15	203.97	206.08	200.01	204.17	253181
2019-08-16	204.05	209.23	204.05	207.87	144425
2019-08-19	209.45	210.83	206.88	209.24	271376
2019-08-20	201.45	202.36	188.62	190.63	1552808
2019-08-21	191.28	191.45	184.07	186.21	871985
2019-08-22	186.37	191.28	185.86	186.43	436712
2019-08-23	185.53	186.74	180.41	181.45	538102
2019-08-26	182.70	182.90	177.26	180.08	477947
2019-08-27	180.77	181.20	176.73	177.74	312266
2019-08-28	176.85	180.19	176.54	178.74	253781
2019-08-29	179.94	180.49	176.70	176.93	149301
2019-08-30	177.29	180.34	176.71	179.93	208443
2019-09-03	178.64	181.23	176.87	177.57	146771
2019-09-04	178.27	179.01	176.78	177.11	181232
2019-09-05	178.37	181.66	177.93	181.01	314746
2019-09-06	181.27	181.77	180.23	180.61	193211
2019-09-09	181.41	181.84	178.99	179.98	186707
2019-09-10	179.39	181.83	178.70	181.73	163055
2019-09-11	181.97	184.55	181.58	184.11	164722
2019-09-12	185.05	190.01	184.44	188.64	272077
2019-09-13	189.18	191.99	188.61	191.57	300070
2019-09-16	191.47	193.48	190.40	193.19	280283
2019-09-17	193.43	194.15	191.59	193.60	196279
2019-09-18	193.09	193.14	188.58	190.95	195728
2019-09-19	191.11	192.68	189.72	191.67	380863
2019-09-20	191.52	192.61	190.13	191.48	194664
2019-09-23	191.26	195.10	191.02	193.99	237754
2019-09-24	194.41	194.41	188.61	188.71	181563
2019-09-25	188.61	190.49	188.04	189.63	172335
2019-09-26	189.60	191.49	187.45	188.43	124899
2019-09-27	188.10	189.46	186.10	187.56	259019
2019-09-30	187.38	189.33	186.84	187.91	134920
2019-10-01	188.75	189.19	186.53	187.95	92589
2019-10-02	186.84	187.47	185.16	185.51	131083
2019-10-03	185.93	187.73	184.05	187.59	79635
2019-10-04	188.20	190.62	187.93	190.37	105122
2019-10-07	190.25	191.67	189.13	189.92	132423
2019-10-08	188.81	188.81	186.08	187.07	128249
2019-10-09	187.43	188.88	186.15	187.21	104270
2019-10-10	187.62	188.77	186.45	187.94	54277
2019-10-11	189.23	190.73	188.21	188.68	100047
2019-10-14	189.11	189.11	187.28	187.97	78003
2019-10-15	188.08	190.03	187.67	189.01	85292
2019-10-16	188.74	190.63	187.93	189.39	95212
2019-10-17	189.88	192.53	189.88	191.24	109055
2019-10-18	190.87	191.10	187.60	189.12	90681
2019-10-21	189.66	190.76	189.35	189.72	83284
2019-10-22	189.88	191.81	189.79	190.16	200172
2019-10-23	190.30	192.54	189.48	192.05	120532
2019-10-24	192.54	192.54	189.79	191.42	56439
2019-10-25	191.73	192.54	190.44	190.75	109579
2019-10-28	191.50	193.53	190.87	190.93	104295
2019-10-29	190.95	192.91	190.14	192.44	118111
2019-10-30	192.54	192.54	188.98	191.24	117020
2019-10-31	191.39	192.07	188.26	190.34	96282
2019-11-01	191.27	192.94	189.88	192.86	98096
2019-11-04	195.11	195.93	188.71	189.35	350796
2019-11-05	189.43	193.64	189.43	193.45	219712
2019-11-06	192.74	198.86	192.29	196.61	233063
2019-11-07	198.02	200.85	196.84	199.35	342893
2019-11-08	200.38	205.89	197.05	198.91	360901
2019-11-11	198.07	198.07	187.73	192.29	506819
2019-11-12	193.39	199.72	192.56	196.35	251936
2019-11-13	196.15	197.56	194.16	196.76	99128
2019-11-14	196.28	197.01	194.41	195.27	132608
2019-11-15	196.14	197.24	192.75	193.16	158720
2019-11-18	193.39	197.71	193.39	196.77	176585
2019-11-19	196.71	198.79	196.51	197.30	79967
2019-11-20	196.66	198.58	193.87	196.08	153014
2019-11-21	196.10	196.19	194.42	195.61	135715
2019-11-22	196.10	196.79	194.86	196.10	157353
2019-11-25	196.14	196.43	193.66	195.62	139628
2019-11-26	195.79	198.46	195.79	197.53	93288
2019-11-27	198.84	203.34	198.03	201.91	331760
2019-11-29	202.37	202.37	200.59	200.94	58264
2019-12-02	201.51	201.51	196.77	197.18	282801
2019-12-03	195.59	198.34	194.13	196.65	362686
2019-12-04	197.50	200.37	197.49	198.37	366213
2019-12-05	198.99	199.65	196.96	199.20	243399
2019-12-06	200.40	205.29	200.22	203.75	252993
2019-12-09	202.92	203.23	195.53	196.89	321903
2019-12-10	196.84	198.28	195.83	195.86	142870
2019-12-11	196.44	196.56	195.05	195.33	191457
2019-12-12	194.82	199.56	194.82	198.92	145659
2019-12-13	199.13	202.61	198.60	200.59	228207
2019-12-16	201.55	203.67	201.09	201.93	127205
2019-12-17	203.89	205.38	203.30	204.26	216229
2019-12-18	205.63	206.58	203.40	203.45	117084
2019-12-19	203.03	207.30	203.03	206.92	96958
2019-12-20	207.90	210.04	207.06	209.86	114743
2019-12-23	210.26	211.70	209.16	209.51	127861
2019-12-24	209.91	210.86	209.10	209.83	25490
2019-12-26	210.10	212.68	209.92	211.96	80397
2019-12-27	212.70	213.07	210.83	211.24	102490
2019-12-30	210.78	211.12	209.56	210.69	107281
2019-12-31	209.95	210.73	208.90	209.78	56514
2020-01-02	210.33	212.17	209.36	211.85	180713
2020-01-03	210.42	213.89	209.15	213.33	63868
2020-01-06	212.03	214.46	210.53	213.33	139816
2020-01-07	212.65	213.95	211.65	213.09	150465
2020-01-08	213.00	213.86	211.80	212.15	114968
2020-01-09	213.46	214.14	211.96	212.96	124173
2020-01-10	213.57	213.58	210.99	212.06	74991
2020-01-13	211.76	213.54	210.99	213.20	61108
2020-01-14	213.20	214.11	212.39	213.74	102318
2020-01-15	214.38	217.59	212.53	213.90	198241
2020-01-16	215.18	218.40	213.59	217.37	147223
2020-01-17	217.96	219.71	216.18	217.53	89752
2020-01-21	217.85	217.85	215.23	215.48	57732
2020-01-22	215.98	217.24	213.90	214.01	123688
2020-01-23	213.09	213.12	211.15	211.15	109840
2020-01-24	213.47	214.03	209.63	211.59	95080
2020-01-27	210.32	211.28	207.76	210.09	116988
2020-01-28	211.25	213.50	210.58	212.23	59718
2020-01-29	212.57	213.18	210.48	212.50	103432
2020-01-30	211.55	212.75	209.87	211.80	129867
2020-01-31	211.26	212.75	209.61	211.21	79567
2020-02-03	212.29	213.02	208.40	209.58	125671
2020-02-04	212.03	212.65	209.75	212.29	98424
2020-02-05	213.47	213.90	211.40	212.47	118263
2020-02-06	212.62	212.94	210.03	212.49	145803
2020-02-07	216.06	222.17	207.51	209.19	664992
2020-02-10	208.39	217.14	208.39	215.00	325908
2020-02-11	215.35	216.59	213.39	216.02	175333
2020-02-12	215.80	220.22	215.80	219.15	223311
2020-02-13	218.83	220.09	218.07	219.00	121010
2020-02-14	219.23	220.30	217.02	219.27	137400
2020-02-18	219.01	222.46	218.95	221.37	191132
2020-02-19	222.29	224.69	221.77	223.69	167335
2020-02-20	223.79	225.62	222.68	223.37	235467
2020-02-21	223.20	223.20	221.22	221.42	99418
2020-02-24	214.90	217.24	213.18	216.05	138573
2020-02-25	217.26	217.26	204.89	205.66	302517
2020-02-26	206.40	206.87	192.69	196.00	383524
2020-02-27	192.44	201.30	186.87	187.61	386048
2020-02-28	183.30	193.16	183.30	190.98	340117
2020-03-02	192.26	192.26	184.70	189.25	329899
2020-03-03	190.61	192.05	179.33	184.23	248222
2020-03-04	186.60	187.97	181.93	187.40	167251
2020-03-05	183.23	184.65	177.95	179.57	308495
2020-03-06	174.19	181.04	171.86	176.63	348988
2020-03-09	166.86	167.50	157.87	158.30	394231
2020-03-10	163.00	173.95	155.46	173.41	318413
2020-03-11	168.80	168.80	153.86	156.89	636304
2020-03-12	139.05	151.15	137.91	140.84	888376
2020-03-13	148.96	158.93	144.50	157.81	728511
2020-03-16	134.06	156.73	134.06	140.02	581744
2020-03-17	142.58	153.24	135.13	144.74	657272
2020-03-18	135.54	142.22	130.12	139.69	399046
2020-03-19	137.23	151.85	135.49	145.71	358907
2020-03-20	146.49	151.99	139.97	141.06	379524
2020-03-23	139.94	142.25	133.79	136.37	326531
2020-03-24	143.96	155.95	143.60	149.41	644537
2020-03-25	150.46	171.65	149.77	165.34	803493
2020-03-26	165.72	175.39	165.14	167.07	524369
2020-03-27	161.71	172.24	159.25	168.70	314798
2020-03-30	167.93	167.93	157.02	160.74	228870
2020-03-31	160.71	163.93	149.31	150.76	388259
2020-04-01	147.94	153.45	145.15	148.52	491755
2020-04-02	147.09	152.37	143.88	147.02	164742
2020-04-03	144.23	149.67	142.70	147.51	477905
2020-04-06	154.03	156.12	149.09	152.31	432406
2020-04-07	159.53	164.72	155.13	160.27	554226
2020-04-08	161.09	170.66	160.09	168.89	217524
2020-04-09	172.30	179.24	169.11	172.68	379262
2020-04-13	172.28	172.28	163.01	166.06	263073
2020-04-14	168.65	169.56	164.01	164.36	278720
2020-04-15	164.01	166.22	160.22	164.35	347976
2020-04-16	165.87	167.36	162.59	163.95	524523
2020-04-17	168.92	172.81	164.56	169.16	555880
2020-04-20	161.15	186.35	161.15	182.44	265159
2020-04-21	178.21	180.52	170.32	171.03	361339
2020-04-22	178.00	178.48	172.07	172.07	163862
2020-04-23	174.40	178.13	173.16	176.37	141070
2020-04-24	176.73	177.84	173.86	174.08	127555
2020-04-27	175.79	181.23	175.79	177.40	222085
2020-04-28	184.00	185.95	176.71	178.23	132621
2020-04-29	183.06	183.57	177.16	177.78	222396
2020-04-30	174.73	177.30	170.84	171.32	400697
2020-05-01	169.91	171.44	164.00	167.55	374201
2020-05-04	166.81	169.17	164.19	166.62	276797
2020-05-05	170.42	170.78	167.61	168.03	210740
2020-05-06	169.00	171.30	167.59	167.59	141814
2020-05-07	170.26	173.07	168.10	168.59	338287
2020-05-08	170.79	175.95	170.25	172.65	169171
2020-05-11	170.29	170.78	160.00	161.67	517581
2020-05-12	163.67	164.53	159.21	160.00	261023
2020-05-13	159.00	159.00	151.11	154.07	237072
2020-05-14	152.82	154.93	148.50	154.91	181704
2020-05-15	153.03	156.86	151.34	155.88	234007
2020-05-18	160.19	166.35	160.19	165.76	274113
2020-05-19	165.97	170.33	164.40	167.44	154587
2020-05-20	170.00	171.09	168.76	169.76	272214
2020-05-21	169.97	169.97	163.92	167.58	130041
2020-05-22	168.07	168.44	165.80	166.94	237575
2020-05-26	172.75	172.75	167.98	168.49	488689
2020-05-27	170.63	171.60	164.01	169.60	307978
2020-05-28	171.17	172.69	166.62	167.12	157297
2020-05-29	167.51	171.39	165.52	170.63	318640
2020-06-01	169.95	172.00	169.10	169.15	136788
2020-06-02	170.08	173.40	169.42	171.31	236399
2020-06-03	172.94	178.58	171.70	177.22	201888
2020-06-04	176.10	177.90	173.17	174.80	117504
2020-06-05	176.22	181.14	176.22	177.46	162866
2020-06-08	178.53	180.93	178.53	180.00	195449
2020-06-09	179.00	179.00	172.19	173.60	121667
2020-06-10	173.84	174.23	169.00	170.45	144752
2020-06-11	164.87	167.14	163.13	163.83	320671
2020-06-12	168.19	170.60	159.59	163.66	148481
2020-06-15	160.08	165.82	158.01	164.81	183366
2020-06-16	169.21	170.83	164.02	165.00	116262
2020-06-17	167.15	167.15	163.54	164.22	124022
2020-06-18	163.45	164.30	160.17	161.92	165198
2020-06-19	163.16	163.16	155.38	159.00	267944
2020-06-22	159.00	159.95	153.19	155.62	323088
2020-06-23	156.38	158.11	154.71	156.53	112812
2020-06-24	154.04	154.50	149.25	151.26	272033
2020-06-25	150.75	151.16	148.21	150.06	259071
2020-06-26	150.81	150.81	145.29	145.35	320482
2020-06-29	145.86	147.43	143.95	147.32	189341
2020-06-30	147.74	148.70	146.10	146.89	141213
2020-07-01	147.52	151.89	146.91	149.23	225694
2020-07-02	151.50	151.85	147.94	148.06	97343
2020-07-06	150.63	152.45	148.36	152.23	205003
2020-07-07	151.70	151.70	148.11	149.01	100450
2020-07-08	150.50	150.50	147.20	149.63	105743
2020-07-09	150.44	151.27	146.51	148.12	128697
2020-07-10	147.04	151.63	147.04	151.56	108049
2020-07-13	153.84	153.84	148.34	148.69	75930
2020-07-14	147.53	149.07	145.06	149.07	104145
2020-07-15	152.10	157.48	152.05	157.15	248473
2020-07-16	155.62	158.42	155.57	157.81	110045
2020-07-17	158.29	158.75	155.98	157.62	346254
2020-07-20	158.00	158.00	154.89	156.08	112084
2020-07-21	156.00	158.60	155.53	156.27	64853
2020-07-22	154.97	156.82	153.33	153.50	81791
2020-07-23	152.26	154.23	152.10	152.50	121723
2020-07-24	150.77	153.18	150.05	152.31	245412
2020-07-27	153.10	153.10	147.71	148.71	153308
2020-07-28	147.84	152.75	147.49	148.93	132743
2020-07-29	149.63	150.64	148.68	149.14	145755
2020-07-30	151.08	154.64	149.80	154.15	163012
2020-07-31	154.62	155.03	151.97	153.69	114616
2020-08-03	154.58	154.96	150.71	153.73	106189
2020-08-04	153.51	156.65	153.03	155.70	79044
2020-08-05	157.11	158.48	156.12	158.04	296241
2020-08-06	158.46	159.16	155.05	158.52	59982
2020-08-07	157.91	159.77	156.99	159.66	92833
2020-08-10	159.39	161.58	158.33	159.90	154688
2020-08-11	161.83	167.80	160.85	163.96	243398
2020-08-12	165.28	170.93	164.91	166.00	214007
2020-08-13	164.79	170.05	164.79	167.20	330297
2020-08-14	167.19	170.79	164.16	164.58	268631
2020-08-17	165.54	165.54	157.16	157.96	306399
2020-08-18	157.49	159.18	151.01	157.40	538231
2020-08-19	158.33	160.81	157.89	160.00	218189
2020-08-20	160.00	161.49	159.78	160.64	158412
2020-08-21	160.61	160.87	157.63	159.00	125717
2020-08-24	159.84	165.78	159.06	165.75	446269
2020-08-25	166.00	168.07	163.57	164.55	238935
2020-08-26	164.51	164.69	162.02	162.50	153403
2020-08-27	161.80	167.87	161.80	167.11	415017
2020-08-28	168.06	171.99	166.94	171.48	224688
2020-08-31	173.02	173.30	164.00	164.00	277226
2020-09-01	164.00	166.20	162.27	164.69	262484
2020-09-02	164.81	167.83	163.68	166.64	259256
2020-09-03	166.25	170.64	165.33	166.65	213143
2020-09-04	166.84	168.93	162.66	166.44	156369
2020-09-08	164.32	167.17	163.60	166.23	221071
2020-09-09	167.95	167.95	162.87	163.00	288425
2020-09-10	164.12	165.87	161.61	162.99	404020
2020-09-11	164.50	164.50	157.01	158.52	228869
2020-09-14	159.24	159.24	157.03	158.42	269639
2020-09-15	159.26	161.86	156.13	161.00	304771
2020-09-16	161.75	166.03	161.21	163.11	279274
2020-09-17	161.52	161.92	156.95	159.24	191843
2020-09-18	159.14	159.40	152.26	152.80	268611
2020-09-21	150.90	151.53	146.61	147.90	254323
2020-09-22	148.50	150.13	146.47	147.34	223111
2020-09-23	147.79	149.33	143.45	144.31	288162
2020-09-24	144.29	148.47	142.00	147.58	253207
2020-09-25	148.19	151.81	147.35	150.97	195041
2020-09-28	152.80	154.00	151.76	152.89	152017
2020-09-29	152.97	154.49	150.36	152.41	119298
2020-09-30	151.84	154.59	149.86	150.48	225802
2020-10-01	150.48	151.25	148.14	150.60	154683
2020-10-02	148.09	151.26	146.63	150.73	178073
2020-10-05	151.24	151.80	148.51	149.08	77304
2020-10-06	150.16	151.82	148.00	148.89	147878
2020-10-07	151.22	151.65	149.20	150.23	159297
2020-10-08	150.49	151.21	148.01	150.24	126624
2020-10-09	151.38	152.00	149.82	149.94	89193
2020-10-12	149.43	150.03	148.01	149.96	141102
2020-10-13	150.96	151.53	149.33	150.11	79191
2020-10-14	149.68	151.72	149.47	150.29	137795
2020-10-15	148.54	150.20	147.83	148.79	119502
2020-10-16	148.79	149.07	146.51	146.51	126566
2020-10-19	146.87	147.63	145.06	145.28	155405
2020-10-20	146.68	148.11	146.03	147.28	107997
2020-10-21	147.79	149.30	146.39	149.01	143130
2020-10-22	149.92	153.97	149.92	151.89	299286
2020-10-23	152.75	155.90	150.06	155.52	137372
2020-10-26	153.96	155.58	151.01	151.33	73504
2020-10-27	150.43	151.15	146.41	146.67	84643
2020-10-28	144.61	146.45	142.70	142.73	153660
2020-10-29	142.35	143.60	141.50	142.89	181221
2020-10-30	142.37	143.62	140.15	141.64	171178
2020-11-02	142.88	146.87	141.11	146.12	186858
2020-11-03	147.09	150.63	147.09	149.90	106776
2020-11-04	150.79	152.95	149.96	150.43	157491
2020-11-05	150.62	153.90	150.62	153.02	101788
2020-11-06	151.94	153.69	150.86	151.53	104018
2020-11-09	170.78	178.94	165.00	168.21	913490
2020-11-10	168.41	172.29	165.53	172.22	295821
2020-11-11	172.85	174.87	168.70	172.43	309987
2020-11-12	172.76	173.43	169.97	171.94	264647
2020-11-13	172.14	175.60	172.14	173.01	448087
2020-11-16	176.23	176.41	170.34	174.75	423881
2020-11-17	173.84	175.18	170.71	173.25	496421
2020-11-18	173.87	174.92	168.20	169.10	319433
2020-11-19	168.29	174.67	168.26	172.00	287683
2020-11-20	172.00	173.15	170.00	170.03	123525
2020-11-23	170.59	174.11	169.04	171.68	264408
2020-11-24	173.37	176.30	171.39	175.23	435080
2020-11-25	174.92	176.35	172.01	172.43	156966
2020-11-27	172.89	173.71	171.20	172.56	70529
2020-11-30	171.57	172.75	168.76	169.40	179842
2020-12-01	170.00	173.65	169.67	172.69	294467
2020-12-02	172.95	178.30	171.96	177.48	225815
2020-12-03	176.96	178.92	176.20	177.52	136626
2020-12-04	178.96	182.01	177.74	178.05	345605
2020-12-07	177.33	180.94	176.00	176.91	307576
2020-12-08	176.00	180.17	176.00	178.00	138786
2020-12-09	179.39	180.23	175.28	177.47	143488
2020-12-10	175.61	179.47	175.61	179.27	89034
2020-12-11	178.49	181.83	178.48	181.38	212548
2020-12-14	183.26	184.30	177.39	177.39	204794
2020-12-15	177.86	182.13	177.16	179.75	205833
2020-12-16	179.90	181.12	176.88	178.39	137086
2020-12-17	178.22	179.55	175.49	178.54	189330
2020-12-18	179.19	179.19	176.88	177.35	177278
2020-12-21	175.00	178.00	173.05	176.92	242139
2020-12-22	176.41	177.54	175.00	175.57	86465
2020-12-23	175.40	177.88	175.31	177.52	92755
2020-12-24	178.80	179.25	176.64	177.32	23027
2020-12-28	179.36	183.26	177.82	182.82	124147
2020-12-29	184.27	186.05	183.37	184.48	163672
2020-12-30	185.76	188.11	185.13	186.16	140488
2020-12-31	186.16	187.29	182.99	184.10	107252
2021-01-04	187.42	187.42	179.15	179.15	232521
2021-01-05	178.38	183.28	178.36	181.85	133616
2021-01-06	181.06	188.54	181.06	186.42	250012
2021-01-07	186.24	187.26	184.02	184.51	125283
2021-01-08	185.96	185.96	180.82	182.54	132654
2021-01-11	182.74	185.28	180.13	180.14	150732
2021-01-12	180.00	181.43	176.00	176.90	222425
2021-01-13	176.62	178.25	175.00	175.43	178048
2021-01-14	176.24	177.55	175.00	175.06	175966
2021-01-15	174.59	175.69	171.90	174.74	186265
2021-01-19	176.08	180.51	173.44	179.78	208368
2021-01-20	179.95	181.50	176.20	177.41	140114
2021-01-21	177.41	178.67	174.81	175.63	252217
2021-01-22	175.48	175.76	173.75	174.34	132204
2021-01-25	176.60	176.60	169.86	172.93	229943
2021-01-26	173.87	174.86	171.55	172.96	167602
2021-01-27	170.32	170.51	164.21	164.22	546165
2021-01-28	166.68	168.10	164.19	164.20	286136
2021-01-29	163.59	165.59	160.72	161.89	360619
2021-02-01	163.00	168.50	161.72	166.46	279904
2021-02-02	168.64	171.99	168.33	170.12	254841
2021-02-03	171.59	172.90	165.63	170.68	302663
2021-02-04	169.87	175.23	169.87	175.11	288336
2021-02-05	175.25	177.45	174.80	176.08	161299
2021-02-08	177.10	180.27	175.90	180.27	214546
2021-02-09	179.60	180.18	176.96	177.75	141398
2021-02-10	178.68	181.56	176.17	179.98	378199
2021-02-11	179.89	184.85	179.28	180.59	375209
2021-02-12	181.19	181.19	177.68	179.11	169452
2021-02-16	180.78	183.56	178.46	182.75	191062
2021-02-17	181.87	186.27	181.61	184.88	145684
2021-02-18	184.02	186.04	182.11	185.80	168411
2021-02-19	186.83	192.53	185.71	192.01	232045
2021-02-22	191.57	201.15	191.00	195.58	263142
2021-02-23	195.54	195.88	190.00	194.25	188855
2021-02-24	194.08	200.90	193.06	195.29	219339
2021-02-25	194.46	197.04	190.98	191.28	145086
2021-02-26	193.97	197.29	191.00	192.35	382749
2021-03-01	195.02	205.10	195.02	204.83	494552
2021-03-02	204.62	207.09	197.71	200.73	567336
2021-03-03	200.91	206.61	200.32	202.89	256788
2021-03-04	203.67	203.67	196.42	198.01	320787
2021-03-05	199.79	200.44	193.04	199.72	195906
2021-03-08	200.20	202.61	199.01	200.00	179433
2021-03-09	199.75	200.74	195.88	198.43	196278
2021-03-10	198.74	198.74	195.00	195.17	396874
2021-03-11	195.88	200.12	194.99	198.16	258246
2021-03-12	197.69	199.20	195.45	199.10	189428
2021-03-15	200.34	202.06	199.46	201.28	151284
2021-03-16	202.04	202.04	198.02	198.97	159381
2021-03-17	197.77	199.24	195.34	198.68	162602
2021-03-18	198.00	200.55	194.10	195.09	241347
2021-03-19	193.62	194.29	191.29	191.86	314602
2021-03-22	192.13	192.90	187.81	189.16	247215
2021-03-23	187.63	188.40	185.22	185.56	230351
2021-03-24	186.18	188.00	180.26	180.57	219687
2021-03-25	179.85	183.69	176.87	182.77	273699
2021-03-26	184.10	184.10	174.54	177.45	341282
2021-03-29	177.00	180.81	173.27	177.32	345906
2021-03-30	177.53	180.77	177.33	178.61	191832
2021-03-31	178.46	180.41	177.21	179.46	230009
2021-04-01	181.32	183.55	179.37	183.03	184865
2021-04-05	184.98	184.98	181.52	182.40	120843
2021-04-06	181.52	187.70	181.52	187.51	158608
2021-04-07	188.40	188.40	184.11	185.38	160540
2021-04-08	186.61	186.61	182.80	185.24	121980
2021-04-09	185.39	185.47	183.05	183.93	93454
2021-04-12	184.11	184.11	181.03	182.03	232141
2021-04-13	181.06	181.06	178.44	180.31	201041
2021-04-14	180.78	183.16	178.14	178.36	216832
2021-04-15	180.19	180.19	175.43	175.44	197645
2021-04-16	175.60	177.00	174.77	176.47	130893
2021-04-19	176.39	179.83	175.58	179.11	174888
2021-04-20	177.95	178.07	174.55	176.60	229743
2021-04-21	177.63	180.84	177.23	179.99	241480
2021-04-22	180.23	185.51	178.84	183.84	270997
2021-04-23	184.07	185.68	182.88	183.14	121474
2021-04-26	184.55	185.15	181.89	184.55	110544
2021-04-27	185.03	186.00	183.73	184.54	272700
2021-04-28	184.95	185.68	182.61	184.07	146406
2021-04-29	185.28	186.90	183.43	184.79	144567
2021-04-30	183.42	185.55	183.33	184.84	96324
2021-05-03	186.70	187.71	184.46	184.76	136071
2021-05-04	184.44	184.44	180.64	182.00	259363
2021-05-05	183.00	182.85	180.34	181.42	131910
2021-05-06	181.42	182.51	179.79	180.81	159089
2021-05-07	179.91	184.91	179.91	184.06	141872
2021-05-10	184.78	186.34	181.04	181.17	183655
2021-05-11	178.85	182.97	178.02	182.50	132678
2021-05-12	181.72	182.85	179.61	179.94	338655
2021-05-13	180.56	182.20	178.96	180.61	176560
2021-05-14	182.00	185.44	182.00	185.42	203040
2021-05-17	185.58	185.58	182.91	182.98	116475
2021-05-18	183.20	187.45	183.00	185.76	102678
2021-05-19	184.56	190.31	180.67	190.31	187906
2021-05-20	190.01	193.54	189.74	191.30	172711
2021-05-21	192.61	194.02	191.54	192.03	99494
2021-05-24	192.26	193.26	191.21	191.79	74875
2021-05-25	191.79	192.60	189.87	190.38	82778
2021-05-26	191.68	191.68	188.16	188.69	79989
2021-05-27	189.25	190.94	186.55	187.13	272089
2021-05-28	187.52	189.13	184.23	185.04	195749
2021-06-01	185.06	186.40	181.35	182.73	187690
2021-06-02	183.00	183.00	177.29	178.94	628442
2021-06-03	178.34	178.77	175.43	177.70	181338
2021-06-04	177.70	178.50	175.42	176.24	192805
2021-06-07	177.24	177.84	173.37	175.08	181440
2021-06-08	175.05	176.15	174.61	175.02	108740
2021-06-09	175.10	178.07	175.01	176.71	107779
2021-06-10	176.16	177.97	175.70	177.27	122994
2021-06-11	178.00	178.60	176.70	177.16	91747
2021-06-14	177.10	177.92	174.51	175.72	121369
2021-06-15	175.61	175.70	173.28	173.67	65127
2021-06-16	174.25	174.61	171.53	173.05	111949
2021-06-17	173.02	173.05	170.34	171.24	113256
2021-06-18	169.94	170.69	167.73	169.81	197434
2021-06-21	172.05	173.54	170.85	173.30	176098
2021-06-22	173.05	174.09	172.01	172.72	101882
2021-06-23	172.66	174.51	171.59	173.43	136811
2021-06-24	173.48	174.62	171.06	174.16	193931
2021-06-25	175.00	178.36	175.00	176.55	280267
2021-06-28	176.01	177.25	173.33	176.69	219218
2021-06-29	176.75	177.00	172.97	174.12	409571
2021-06-30	173.54	174.70	171.50	172.57	279022
2021-07-01	172.36	174.11	171.98	173.22	157390
2021-07-02	173.82	173.82	171.20	173.11	119649
2021-07-06	172.43	172.71	167.90	170.24	188406
2021-07-07	170.53	171.27	168.78	169.90	204704
2021-07-08	167.84	170.85	166.76	169.39	323884
2021-07-09	170.58	173.31	170.43	172.91	137843
2021-07-12	172.06	174.54	170.68	173.61	335578
2021-07-13	173.21	173.76	170.55	170.88	211022
2021-07-14	171.56	172.40	166.61	166.64	156548
2021-07-15	165.99	167.90	165.99	167.76	184036
2021-07-16	168.92	169.53	164.27	165.05	269683
2021-07-19	163.18	163.80	159.24	160.06	284158
2021-07-20	160.06	163.24	159.35	161.34	209504
2021-07-21	161.79	165.05	161.79	163.66	132981
2021-07-22	164.31	164.31	162.01	163.39	166958
2021-07-23	163.91	164.27	161.76	163.73	99079
2021-07-26	164.08	166.35	163.73	165.53	108051
2021-07-27	164.99	164.99	162.99	164.76	107284
2021-07-28	164.76	165.84	163.42	165.26	103066
2021-07-29	165.00	166.90	164.18	164.43	103525
2021-07-30	163.49	164.89	162.04	162.74	93016
2021-08-02	162.96	165.01	161.86	161.97	102131
2021-08-03	162.09	162.09	157.86	159.18	134054
2021-08-04	158.29	159.38	155.15	156.19	163832
2021-08-05	156.00	160.50	155.45	158.83	167379
2021-08-06	160.16	160.81	158.02	159.49	71844
2021-08-09	158.34	158.76	156.74	157.45	82418
2021-08-10	157.25	158.40	156.25	157.25	97737
2021-08-11	157.20	158.54	156.52	158.18	179458
2021-08-12	158.57	158.57	155.25	155.58	115104
2021-08-13	155.99	156.57	153.28	154.37	107581
2021-08-16	153.50	155.05	152.42	154.44	157084
2021-08-17	154.52	155.91	152.68	155.34	228684
2021-08-18	155.03	158.69	154.07	155.41	215047
2021-08-19	155.39	159.69	154.49	158.01	238846
2021-08-20	158.11	162.39	156.29	161.27	231082
2021-08-23	161.89	166.27	161.70	165.20	236179
2021-08-24	166.37	167.52	163.94	164.61	150935
2021-08-25	165.98	173.30	165.07	171.28	317702
2021-08-26	170.68	175.87	170.54	175.67	286266
2021-08-27	175.45	180.43	175.14	180.00	291121
2021-08-30	180.76	180.76	177.79	178.14	219802
2021-08-31	177.83	181.83	177.73	180.78	418832
2021-09-01	180.68	182.36	179.28	182.18	159717
2021-09-02	183.00	183.99	180.58	183.75	184818
2021-09-03	182.96	185.58	182.13	184.42	217004
2021-09-07	183.96	184.40	180.49	180.50	208568
2021-09-08	180.26	182.35	179.04	179.70	199064
2021-09-09	179.17	179.17	176.29	176.37	129889
2021-09-10	176.07	176.54	173.82	175.01	102955
2021-09-13	176.31	180.12	175.08	179.65	203765
2021-09-14	181.01	182.22	178.10	181.12	116034
2021-09-15	181.12	181.38	178.97	180.51	88977
2021-09-16	180.53	181.13	178.77	180.51	130515
2021-09-17	180.90	185.48	180.65	185.48	347853
2021-09-20	182.99	184.26	181.12	182.85	163033
2021-09-21	183.42	185.15	181.64	182.87	101752
2021-09-22	184.22	186.97	183.84	186.81	108504
2021-09-23	187.19	191.30	186.31	191.09	173410
2021-09-24	192.18	194.80	190.75	192.30	179020
2021-09-27	192.64	195.99	191.51	193.21	128990
2021-09-28	192.15	192.35	190.04	191.19	118370
2021-09-29	190.51	192.69	188.93	189.34	122163
2021-09-30	188.69	188.69	185.21	185.95	112577
2021-10-01	187.81	191.41	185.13	191.25	230616
2021-10-04	191.92	192.99	188.07	188.46	162528
2021-10-05	188.63	190.83	187.13	189.27	115125
2021-10-06	187.61	189.50	186.51	189.35	87139
2021-10-07	189.40	191.82	189.14	189.25	134670
2021-10-08	189.66	190.44	187.13	187.52	195129
2021-10-11	187.21	188.20	186.10	186.84	66718
2021-10-12	186.56	189.98	186.35	189.98	114623
2021-10-13	190.00	190.00	185.90	188.37	177698
2021-10-14	189.84	191.73	188.60	190.90	86205
2021-10-15	192.05	193.16	187.63	187.87	87173
2021-10-18	187.00	188.48	185.02	188.35	155517
2021-10-19	189.38	190.38	187.38	187.39	106534
2021-10-20	186.80	187.50	185.54	185.76	78941
2021-10-21	185.31	186.72	184.15	184.29	203613
2021-10-22	183.40	183.50	179.86	182.00	134675
2021-10-25	181.57	184.99	180.55	184.80	149219
2021-10-26	185.01	188.28	184.89	185.81	130706
2021-10-27	186.32	186.32	183.30	184.13	67533
2021-10-28	184.24	188.27	184.24	187.95	70519
2021-10-29	187.90	190.20	187.51	189.51	78043
2021-11-01	192.31	197.47	192.31	197.26	276223
2021-11-02	196.99	199.00	196.55	198.23	159293
2021-11-03	198.90	198.90	192.82	193.01	137956
2021-11-04	193.62	194.83	192.72	193.90	75700
2021-11-05	198.45	200.90	196.50	200.59	182047
2021-11-08	203.01	203.37	199.85	200.84	127055
2021-11-09	201.88	202.00	196.83	197.29	106966
2021-11-10	194.95	196.84	189.48	192.71	145257
2021-11-11	193.71	195.67	191.01	195.58	112123
2021-11-12	196.08	196.08	190.61	190.69	73338
2021-11-15	191.31	195.63	190.64	191.93	99228
2021-11-16	191.03	191.32	188.12	189.12	98009
2021-11-17	189.81	190.00	185.43	185.90	105972
2021-11-18	187.04	187.04	181.05	181.78	128670
2021-11-19	180.44	181.40	178.08	178.71	125897
2021-11-22	178.01	179.57	174.42	177.09	165946
2021-11-23	176.39	179.14	175.59	179.09	103000
2021-11-24	178.84	180.41	177.13	178.81	93214
2021-11-26	174.37	174.72	170.56	172.63	279934
2021-11-29	175.30	175.69	171.38	174.08	189298
2021-11-30	172.71	173.09	170.79	172.27	186557
2021-12-01	175.14	175.20	166.73	167.81	160346
2021-12-02	168.74	175.64	167.29	175.64	157990
2021-12-03	174.83	176.38	171.57	172.31	112713
2021-12-06	173.16	175.77	171.09	172.38	164663
2021-12-07	174.31	177.09	172.73	174.44	125185
2021-12-08	175.31	175.90	173.05	173.09	155385
2021-12-09	171.40	173.46	169.58	170.41	174080
2021-12-10	170.44	170.99	167.83	168.67	97383
2021-12-13	168.05	168.14	164.93	166.14	116344
2021-12-14	165.00	167.48	162.53	162.75	212086
2021-12-15	160.75	163.62	158.78	162.49	325086
2021-12-16	164.00	165.46	160.39	161.21	201905
2021-12-17	160.61	164.79	159.79	164.72	262668
2021-12-20	162.45	164.37	161.48	163.40	148376
2021-12-21	165.63	169.71	165.63	168.91	120939
2021-12-22	168.77	170.26	167.18	168.57	136892
2021-12-23	169.75	174.80	169.19	174.08	124396
2021-12-27	173.75	174.94	171.88	173.74	62752
2021-12-28	173.79	176.52	172.79	174.33	91930
2021-12-29	175.00	175.00	172.02	173.02	62701
2021-12-30	173.30	174.94	172.95	173.64	71258
2021-12-31	173.06	175.14	173.06	173.73	61552
2022-01-03	174.63	177.74	174.00	177.16	116856
2022-01-04	177.32	178.69	173.85	174.20	89904
2022-01-05	174.90	174.90	168.92	169.26	113774
2022-01-06	169.42	172.39	168.44	170.29	84016
2022-01-07	169.91	170.94	168.18	168.42	79527
2022-01-10	167.82	168.00	165.78	167.61	121265
2022-01-11	168.57	170.28	167.57	169.08	74763
2022-01-12	169.08	170.07	167.69	167.69	51131
2022-01-13	168.14	172.10	168.14	169.33	105114
2022-01-14	168.27	169.15	165.18	167.40	99429
2022-01-18	166.67	170.77	166.31	166.64	127094
2022-01-19	167.00	167.64	164.71	165.51	60609
2022-01-20	165.68	169.34	165.56	165.92	58701
2022-01-21	165.00	166.71	162.97	163.47	121898
2022-01-24	161.95	166.01	157.93	165.86	119443
2022-01-25	164.05	164.92	160.45	163.14	99735
2022-01-26	165.06	166.75	160.86	161.78	82899
2022-01-27	163.48	165.27	158.60	159.58	73712
2022-01-28	159.44	161.46	157.61	161.33	266020
2022-01-31	160.50	166.75	160.50	166.07	125652
2022-02-01	167.26	167.69	164.02	165.19	200348
2022-02-02	164.84	167.25	162.96	166.12	227175
2022-02-03	162.70	166.04	160.40	164.09	220005
2022-02-04	163.66	170.62	162.37	168.75	152728
2022-02-07	168.63	172.40	167.55	172.04	128921
2022-02-08	173.30	174.28	170.16	171.74	136067
2022-02-09	172.46	175.69	172.46	174.15	154542
2022-02-10	171.83	177.85	171.83	176.27	114193
2022-02-11	175.99	177.97	173.01	174.90	113275
2022-02-14	174.49	177.80	174.03	175.41	98686
2022-02-15	177.47	179.89	174.56	179.18	109843
2022-02-16	177.87	181.88	177.19	180.52	116812
2022-02-17	178.82	179.13	176.65	177.45	70158
2022-02-18	176.81	179.26	176.02	177.84	66889
2022-02-22	176.00	177.56	173.46	174.54	113373
2022-02-23	174.93	175.29	171.68	171.95	77822
2022-02-24	168.23	173.76	168.23	173.35	164427
2022-02-25	174.08	175.18	171.18	173.92	82047
2022-02-28	173.65	174.19	169.93	173.00	127786
2022-03-01	172.88	173.61	169.03	172.45	108666
2022-03-02	174.21	174.88	170.90	171.61	107328
2022-03-03	172.80	172.80	167.44	168.19	116647
2022-03-04	166.51	167.81	162.81	163.84	140605
2022-03-07	164.21	165.21	157.74	158.02	253872
2022-03-08	158.86	163.79	158.00	161.17	137702
2022-03-09	166.53	170.56	164.66	168.86	144082
2022-03-10	167.50	172.41	167.50	172.14	163642
2022-03-11	173.25	174.86	167.83	168.08	79455
2022-03-14	168.15	170.87	167.63	168.20	77740
2022-03-15	169.46	170.72	168.14	169.67	61071
2022-03-16	170.50	173.39	169.33	172.01	119785
2022-03-17	171.34	172.64	168.97	171.09	81027
2022-03-18	169.61	171.77	168.01	169.92	167475
2022-03-21	170.30	172.09	169.42	171.68	148931
2022-03-22	174.06	176.15	172.90	173.18	90109
2022-03-23	172.33	175.65	171.50	171.85	63701
2022-03-24	171.81	174.65	171.78	172.80	75438
2022-03-25	172.51	174.24	171.51	172.99	65899
2022-03-28	173.35	175.43	173.30	174.73	90276
2022-03-29	176.35	177.15	174.18	175.25	86635
2022-03-30	173.97	179.90	173.97	179.62	106761
2022-03-31	179.02	181.65	179.02	179.36	96124
2022-04-01	180.71	181.10	177.08	178.26	83295
2022-04-04	179.54	182.78	179.01	181.07	125551
2022-04-05	181.11	182.22	177.06	177.06	169690
2022-04-06	175.03	177.00	173.51	174.97	91114
2022-04-07	175.19	176.13	173.41	173.95	94386
2022-04-08	173.53	174.75	172.20	172.23	73521
2022-04-11	171.17	173.52	170.85	171.52	49018
2022-04-12	172.34	174.05	171.15	172.12	62330
2022-04-13	172.63	174.51	172.26	174.33	46342
2022-04-14	174.78	177.54	174.78	176.49	54964
2022-04-18	175.51	176.62	174.06	175.00	70553
2022-04-19	176.09	177.88	175.65	176.41	55697
2022-04-20	176.51	177.50	174.32	175.93	64476
2022-04-21	176.01	177.00	169.52	169.61	174235
2022-04-22	169.37	169.37	167.04	167.53	103434
2022-04-25	166.38	170.78	165.52	170.45	80119
2022-04-26	169.72	169.72	165.03	165.04	63909
2022-04-27	165.00	167.43	163.97	165.90	77556
2022-04-28	167.43	167.43	163.60	166.03	71054
2022-04-29	164.85	166.44	162.10	162.11	74067
2022-05-02	162.11	163.13	157.55	159.17	128768
2022-05-03	159.13	161.53	156.64	159.86	105880
2022-05-04	160.01	160.01	152.56	158.99	202966
2022-05-05	161.01	168.98	156.82	168.35	260232
2022-05-06	168.35	168.94	161.56	162.77	129008
2022-05-09	161.69	161.69	156.00	156.54	113234
2022-05-10	157.34	157.50	153.31	155.78	141381
2022-05-11	155.50	158.01	153.95	154.35	129342
2022-05-12	153.44	154.48	151.28	153.08	136062
2022-05-13	154.21	156.16	152.85	154.01	166239
2022-05-16	154.79	155.41	152.38	153.18	58478
2022-05-17	155.21	158.22	153.38	158.00	103981
2022-05-18	157.57	161.00	157.20	158.55	250248
2022-05-19	158.41	163.32	158.41	162.52	277240
2022-05-20	164.13	164.13	160.94	163.20	143833
2022-05-23	163.99	165.88	161.40	165.59	179321
2022-05-24	165.27	165.27	158.23	159.61	189059
2022-05-25	159.92	163.98	159.92	163.26	92884
2022-05-26	165.05	165.67	162.48	163.39	85110
2022-05-27	163.57	165.79	161.86	163.84	103966
2022-05-31	163.80	164.83	161.94	163.86	73551
2022-06-01	163.71	164.67	160.79	161.86	148855
2022-06-02	162.00	165.53	160.63	165.29	79913
2022-06-03	164.64	165.79	163.47	164.43	74866
2022-06-06	165.20	165.88	162.59	162.94	88388
2022-06-07	160.52	163.18	160.21	162.80	63631
2022-06-08	162.04	165.37	161.01	161.88	85259
2022-06-09	160.82	161.32	158.61	158.62	70378
2022-06-10	156.39	157.58	154.93	156.56	68142
2022-06-13	155.00	155.00	150.36	151.13	98551
2022-06-14	151.55	151.55	149.77	150.62	89388
2022-06-15	151.44	153.36	151.42	153.09	107224
2022-06-16	151.23	151.91	145.50	145.96	196551
2022-06-17	146.40	152.21	145.41	150.77	218814
2022-06-21	152.43	152.73	147.72	148.74	210027
2022-06-22	148.50	152.21	148.37	152.03	142996
2022-06-23	153.28	153.28	148.60	151.01	80862
2022-06-24	151.42	155.14	151.42	153.96	149948
2022-06-27	154.98	154.98	152.51	153.72	105830
2022-06-28	154.80	156.97	150.53	151.08	79535
2022-06-29	150.85	151.46	148.93	150.82	94623
2022-06-30	149.57	151.99	147.94	151.00	56666
2022-07-01	151.25	154.45	151.04	153.86	105230
2022-07-05	153.48	156.12	151.16	155.82	113450
2022-07-06	155.08	156.43	152.36	152.87	94972
2022-07-07	152.92	153.76	151.03	151.49	70104
2022-07-08	150.34	152.39	149.25	150.14	60289
2022-07-11	148.94	150.22	148.26	149.73	68096
2022-07-12	149.18	152.03	148.57	149.39	93350
2022-07-13	147.75	150.96	147.11	150.60	127593
2022-07-14	148.22	150.70	148.22	149.77	49019
2022-07-15	151.00	152.90	150.92	152.24	77318
2022-07-18	153.00	153.95	151.43	151.66	95460
2022-07-19	152.11	157.30	152.11	156.50	90372
2022-07-20	157.00	159.70	157.00	159.32	96470
2022-07-21	157.93	158.81	155.76	157.83	91460
2022-07-22	158.03	158.37	156.49	157.64	67144
2022-07-25	159.16	159.16	156.77	157.47	79470
2022-07-26	156.25	158.57	155.73	156.56	83372
2022-07-27	156.94	158.50	156.64	157.87	82901
2022-07-28	157.32	158.55	154.16	155.36	82162
2022-07-29	155.63	155.64	152.60	153.78	68579
2022-08-01	153.03	155.71	152.47	155.69	70212
2022-08-02	154.52	155.34	153.64	154.11	45040
2022-08-03	154.54	155.94	154.54	155.34	49516
2022-08-04	155.89	157.05	154.82	156.77	74913
2022-08-05	156.00	156.00	152.91	154.20	125891
2022-08-08	154.45	157.46	154.45	156.22	92471
2022-08-09	156.22	156.22	154.08	155.73	72711
2022-08-10	156.83	157.27	155.61	156.99	77157
2022-08-11	158.47	159.17	156.81	156.81	62449
2022-08-12	158.05	159.67	157.48	159.61	117168
2022-08-15	159.59	160.73	158.84	159.94	150425
2022-08-16	159.58	162.91	159.11	162.46	175151
2022-08-17	161.50	161.51	159.84	161.16	134306
2022-08-18	165.00	171.00	164.06	170.73	226409
2022-08-19	170.84	174.48	170.84	173.86	221938
2022-08-22	171.48	172.99	166.92	167.45	165179
2022-08-23	168.49	168.81	166.32	166.90	118787
2022-08-24	165.55	167.67	164.83	166.06	137411
2022-08-25	167.01	167.01	164.75	165.32	110030
2022-08-26	165.17	165.69	160.39	160.52	119295
2022-08-29	159.42	160.51	158.37	159.82	130786
2022-08-30	160.54	160.60	157.76	160.37	298108
2022-08-31	161.74	163.36	160.27	160.27	143693
2022-09-01	159.38	159.38	157.60	158.58	109438
2022-09-02	158.39	160.96	157.86	158.07	96479
2022-09-06	159.07	159.55	157.01	157.75	90340
2022-09-07	156.91	159.19	156.81	159.19	79564
2022-09-08	157.79	159.44	156.90	157.83	65456
2022-09-09	158.40	161.18	158.39	160.17	123999
2022-09-12	160.21	161.54	158.24	159.00	96373
2022-09-13	157.01	157.65	154.95	155.34	94690
2022-09-14	155.02	157.01	154.16	156.31	97850
2022-09-15	156.36	159.13	154.57	154.84	139840
2022-09-16	153.53	153.61	150.09	150.22	186569
2022-09-19	150.00	152.34	149.41	149.70	92480
2022-09-20	148.86	148.86	147.10	147.94	101664
2022-09-21	147.52	151.27	146.26	148.75	201233
2022-09-22	147.42	147.87	144.29	145.59	217504
2022-09-23	144.50	144.50	141.75	143.19	181595
2022-09-26	142.62	144.49	138.86	139.12	242284
2022-09-27	140.32	144.04	139.07	140.07	136110
2022-09-28	140.90	142.00	140.18	140.91	103580
2022-09-29	139.98	140.90	137.09	137.84	120325
2022-09-30	137.01	139.72	136.61	136.66	92179
2022-10-03	138.00	142.27	137.12	141.86	165581
2022-10-04	143.98	144.98	143.16	143.66	214492
2022-10-05	142.15	143.12	140.00	142.81	110197
2022-10-06	142.91	142.91	140.04	140.36	108570
2022-10-07	145.43	152.43	145.03	151.88	477737
2022-10-10	152.77	153.96	152.04	152.75	317825
2022-10-11	152.65	156.25	152.00	154.06	353038
2022-10-12	154.06	156.02	152.49	153.91	244106
2022-10-13	152.23	156.97	151.69	149.31	350892
2022-10-14	150.20	150.52	147.50	148.11	205462
2022-10-17	149.03	152.90	148.40	151.69	279780
2022-10-18	153.09	154.35	152.35	153.62	268485
2022-10-19	153.47	155.33	152.31	153.40	157304
2022-10-20	153.91	154.50	150.91	151.91	221852
2022-10-21	151.73	152.26	149.49	151.03	111651
2022-10-24	152.12	152.62	150.51	152.03	127904
2022-10-25	152.20	155.07	152.20	153.71	241245
2022-10-26	154.41	157.38	152.40	152.52	218795
2022-10-27	154.78	156.11	150.32	150.74	161420
2022-10-28	150.36	154.36	150.26	154.33	184606
2022-10-31	154.69	157.62	153.28	156.61	225388
2022-11-01	157.97	158.00	154.94	155.08	157060
2022-11-02	153.94	155.11	151.57	151.83	289364
2022-11-03	150.01	150.87	148.52	149.75	178151
2022-11-04	150.58	151.86	148.33	148.55	145016
2022-11-07	149.25	151.11	147.54	150.93	138729
2022-11-08	150.81	151.75	148.07	148.83	154182
2022-11-09	147.62	148.00	145.54	147.39	165201
2022-11-10	150.53	151.87	149.37	150.10	215537
2022-11-11	150.50	152.23	148.48	149.91	226097
2022-11-14	149.54	151.74	149.05	149.11	142027
2022-11-15	150.09	151.02	147.35	147.92	158261
2022-11-16	146.98	149.60	145.97	149.37	155959
2022-11-17	147.67	150.71	147.19	150.03	112394
2022-11-18	150.60	151.55	148.36	148.57	106883
2022-11-21	148.15	149.73	148.01	148.45	117800
2022-11-22	149.73	153.08	147.78	153.00	170049
2022-11-23	153.57	154.02	152.18	153.75	132315
2022-11-25	153.99	160.75	153.68	160.51	271934
2022-11-28	159.14	161.19	158.69	160.73	211127
2022-11-29	160.73	161.75	159.76	160.00	332470
2022-11-30	159.41	162.84	158.67	162.84	192477
2022-12-01	162.89	163.17	161.71	162.39	106356
2022-12-02	161.61	165.72	161.27	164.99	114366
2022-12-05	164.00	165.41	163.77	164.74	151940
2022-12-06	164.31	165.39	161.60	162.06	133288
2022-12-07	161.80	161.80	157.40	159.33	296423
2022-12-08	160.15	161.52	158.31	160.71	144186
2022-12-09	160.70	162.61	159.94	160.14	190362
2022-12-12	160.93	160.93	159.70	160.88	136765
2022-12-13	163.92	163.92	160.63	160.98	111073
2022-12-14	160.98	161.49	159.26	160.42	186443
2022-12-15	159.59	161.13	159.54	160.00	151961
2022-12-16	159.14	160.43	158.55	160.22	208863
2022-12-19	160.00	161.02	158.88	159.81	173500
2022-12-20	159.16	163.75	159.16	162.99	243365
2022-12-21	165.00	172.84	163.68	172.84	337009
2022-12-22	171.50	177.94	171.50	177.57	254137
2022-12-23	177.22	181.84	176.80	181.54	241470
2022-12-27	181.37	183.79	180.00	183.05	179567
2022-12-28	183.01	184.59	179.04	179.10	195396
2022-12-29	180.58	182.51	179.28	181.48	158730
2022-12-30	181.04	183.80	180.36	183.33	177158
2023-01-03	184.24	184.59	180.50	181.27	181111
2023-01-04	181.06	186.49	181.06	186.49	170088
2023-01-05	185.49	186.47	183.81	184.00	232902
2023-01-06	184.11	185.00	183.48	183.67	198335
2023-01-09	184.95	185.00	183.27	183.49	156681
2023-01-10	182.52	184.18	182.52	183.24	142357
2023-01-11	183.73	184.26	180.99	181.01	210822
2023-01-12	181.00	181.81	178.10	178.10	199781
2023-01-13	178.58	180.83	177.58	179.62	241659
2023-01-17	180.99	180.99	178.03	178.05	141749
2023-01-18	178.39	178.51	176.13	177.42	169528
2023-01-19	178.03	179.59	177.15	177.83	292204
2023-01-20	179.05	181.81	178.71	181.78	147919
2023-01-23	182.00	182.44	179.06	181.03	107318
2023-01-24	179.77	182.93	179.77	180.74	116078
2023-01-25	180.78	183.70	180.78	181.84	84634
2023-01-26	181.64	183.52	181.16	183.51	96010
2023-01-27	183.24	183.52	180.01	180.45	143898
2023-01-30	180.41	183.50	180.00	180.18	112619
2023-01-31	180.06	181.84	179.47	181.84	100940
2023-02-01	180.21	183.69	180.21	183.60	125879
2023-02-02	184.00	184.00	181.05	182.31	106275
2023-02-03	182.62	183.19	179.76	180.09	119468
2023-02-06	179.72	180.60	178.50	179.73	139079
2023-02-07	177.51	181.42	172.92	181.08	231767
2023-02-08	184.70	188.88	184.19	188.00	300559
2023-02-09	188.18	189.40	186.21	187.90	265009
2023-02-10	187.40	188.38	186.17	186.88	201756
2023-02-13	186.30	189.20	186.09	188.30	137636
2023-02-14	188.00	189.55	186.62	187.66	137243
2023-02-15	187.84	190.61	187.10	189.03	135137
2023-02-16	188.52	191.40	188.08	190.01	205274
2023-02-17	190.93	191.85	189.75	190.43	165478
2023-02-21	189.39	191.63	188.32	190.45	205716
2023-02-22	190.84	192.88	190.49	191.51	104531
2023-02-23	191.96	193.32	191.12	192.41	99117
2023-02-24	191.12	192.12	189.56	190.09	172569
2023-02-27	190.37	191.80	189.60	191.22	113984
2023-02-28	191.24	192.78	190.48	191.14	134536
2023-03-01	190.78	193.49	190.25	192.71	111676
2023-03-02	192.46	196.47	191.26	195.26	89995
2023-03-03	195.56	195.56	193.85	195.26	123580
2023-03-06	194.90	196.10	193.90	194.15	78917
2023-03-07	194.13	195.36	191.55	192.51	99825
2023-03-08	193.13	193.49	189.92	191.35	66134
2023-03-09	191.62	192.08	189.07	189.86	69255
2023-03-10	189.60	189.60	186.46	187.11	96314
2023-03-13	185.71	186.39	182.51	184.65	114372
2023-03-14	186.75	187.80	183.85	184.52	220779
2023-03-15	183.50	184.10	178.47	182.15	260380
2023-03-16	181.10	183.95	179.54	183.95	270318
2023-03-17	182.94	183.49	181.35	183.48	185493
2023-03-20	184.13	188.68	184.07	187.73	117680
2023-03-21	189.10	190.14	186.95	188.31	125203
2023-03-22	188.53	189.10	186.13	186.74	105466
2023-03-23	186.74	189.43	184.71	187.34	97803
2023-03-24	186.58	189.33	185.22	188.36	138987
2023-03-27	189.23	190.41	188.41	190.26	82848
2023-03-28	189.48	192.62	189.00	192.38	82353
2023-03-29	192.53	193.38	191.44	192.50	76477
2023-03-30	192.45	194.10	192.45	193.25	49670
2023-03-31	193.96	195.68	193.00	194.85	86835
2023-04-03	194.58	195.54	194.06	194.96	86481
2023-04-04	194.60	194.75	192.22	194.54	73044
2023-04-05	193.52	194.60	192.14	194.60	96205
2023-04-06	194.20	195.46	193.75	194.24	71864
2023-04-10	193.41	194.38	192.23	193.95	126570
2023-04-11	194.76	198.52	194.76	198.22	111892
2023-04-12	199.56	199.56	196.05	196.11	126653
2023-04-13	197.25	199.30	196.56	198.88	197524
2023-04-14	198.52	200.02	196.40	196.99	112979
2023-04-17	197.49	198.59	193.33	194.51	135544
2023-04-18	195.50	200.16	195.31	199.90	121597
2023-04-19	199.63	201.72	197.94	200.16	72297
2023-04-20	198.71	199.88	197.72	198.91	64424
2023-04-21	199.54	199.54	197.68	198.67	82403
2023-04-24	198.27	200.70	197.88	199.11	108287
2023-04-25	198.61	198.61	196.21	198.55	113615
2023-04-26	197.42	198.57	196.66	197.73	95440
2023-04-27	197.54	201.44	197.31	201.39	145905
2023-04-28	200.85	204.66	200.30	200.50	116104
2023-05-01	199.97	205.23	199.97	204.97	185739
2023-05-02	204.26	205.27	201.78	203.84	276985
2023-05-03	204.25	205.34	201.80	201.96	142460
2023-05-04	200.21	208.75	200.21	208.51	255576
2023-05-05	209.06	209.82	203.53	206.33	182151
2023-05-08	205.73	206.24	204.22	204.23	114796
2023-05-09	204.21	204.21	198.86	199.75	157012
2023-05-10	199.17	199.59	193.75	193.93	152565
2023-05-11	192.42	193.04	190.11	190.23	130944
2023-05-12	190.01	190.55	189.02	189.97	126016
2023-05-15	189.93	192.20	188.86	189.22	108004
2023-05-16	188.69	189.62	186.83	188.28	112981
2023-05-17	188.70	189.25	186.09	186.49	132190
2023-05-18	186.59	190.52	186.59	188.74	161201
2023-05-19	189.30	189.30	185.63	185.92	130865
2023-05-22	185.87	186.29	181.52	181.66	175465
2023-05-23	181.70	182.00	178.80	180.13	167992
2023-05-24	180.08	180.08	177.79	177.93	95702
2023-05-25	178.26	179.40	177.23	177.44	93530
2023-05-26	178.65	178.90	176.53	177.41	108262
2023-05-30	177.45	177.45	174.82	175.76	111699
2023-05-31	175.95	177.01	174.58	176.65	161298
2023-06-01	176.67	177.98	175.95	177.80	103415
2023-06-02	178.87	180.22	177.60	178.41	108053
2023-06-05	178.07	178.50	176.21	178.41	97861
2023-06-06	178.31	179.93	177.57	178.09	104911
2023-06-07	178.17	179.23	176.17	176.50	118510
2023-06-08	176.68	179.02	176.58	178.38	82815
2023-06-09	178.47	178.59	176.40	177.82	87711
2023-06-12	177.71	178.41	176.00	176.72	108555
2023-06-13	177.63	180.41	177.63	179.34	85940
2023-06-14	178.75	179.40	177.73	178.65	90233
2023-06-15	178.59	179.34	177.56	178.92	67891
2023-06-16	179.26	181.64	178.54	180.09	149130
2023-06-20	179.70	179.84	175.48	175.50	116546
2023-06-21	175.23	177.43	175.02	176.68	91221
2023-06-22	177.01	180.45	176.94	180.45	138699
2023-06-23	179.50	181.16	178.48	179.29	384991
2023-06-26	178.62	180.43	178.26	179.41	121470
2023-06-27	179.82	182.43	179.78	181.87	96141
2023-06-28	182.00	185.18	181.43	185.10	159983
2023-06-29	185.47	189.12	184.73	186.90	102343
2023-06-30	187.45	188.38	185.69	188.05	119868
2023-07-03	187.90	188.99	186.87	187.07	64797
2023-07-05	186.69	188.48	185.42	188.42	94448
2023-07-06	188.33	192.03	187.15	189.95	260820
2023-07-07	190.10	194.58	190.10	192.36	109114
2023-07-10	192.36	196.85	192.36	194.42	218022
2023-07-11	194.59	195.28	189.15	192.35	153342
2023-07-12	193.12	194.26	192.40	193.22	53485
2023-07-13	192.96	193.95	191.54	192.62	79587
2023-07-14	192.96	193.47	191.28	192.78	73196
2023-07-17	191.79	193.19	191.32	192.99	68019
2023-07-18	192.75	195.30	192.75	194.10	140297
2023-07-19	192.83	194.18	188.90	189.80	140876
2023-07-20	188.86	191.90	188.76	191.90	101913
2023-07-21	192.77	193.18	191.61	192.85	98495
2023-07-24	191.99	192.45	189.74	190.83	100129
2023-07-25	189.94	192.60	189.47	192.21	123651
2023-07-26	191.58	192.88	190.65	191.42	106118
2023-07-27	191.18	193.55	189.40	190.10	148022
2023-07-28	203.00	213.54	200.28	212.24	1340829
2023-07-31	212.25	215.79	210.60	212.75	4346288
2023-08-01	211.57	213.42	208.64	208.94	490383
2023-08-02	207.32	210.70	205.75	209.47	267552
2023-08-03	208.91	212.48	208.74	211.94	189093
2023-08-04	211.60	213.83	208.35	208.76	184110
2023-08-07	208.55	214.06	207.88	211.33	201759
2023-08-08	210.79	212.13	208.38	209.25	117617
2023-08-09	210.34	210.34	205.85	207.19	150590
2023-08-10	207.11	208.54	205.54	206.61	101797
2023-08-11	205.53	208.30	205.30	207.93	132251
2023-08-14	207.95	209.48	205.43	208.95	154109
2023-08-15	208.94	209.38	206.96	207.90	144173
2023-08-16	207.07	208.96	204.84	205.61	252347
2023-08-17	192.95	195.82	184.30	185.00	728192
2023-08-18	184.01	184.59	177.78	178.06	511790
2023-08-21	178.07	179.82	175.07	175.40	325814
2023-08-22	175.00	177.89	175.00	177.33	304097
2023-08-23	177.67	178.89	175.44	175.76	203735
2023-08-24	175.02	176.58	174.25	174.67	178201
2023-08-25	175.10	176.73	175.10	175.59	135582
2023-08-28	175.38	179.24	175.38	179.08	208794
2023-08-29	179.12	179.34	176.65	177.28	236489
2023-08-30	177.50	178.74	176.58	178.25	205367
2023-08-31	178.71	181.18	177.76	178.00	213602
2023-09-01	178.17	179.61	176.75	178.95	138014
2023-09-05	176.72	177.52	172.01	172.01	358100
2023-09-06	172.48	172.64	169.62	169.87	228799
2023-09-07	169.56	169.91	167.59	168.20	267839
2023-09-08	168.04	169.14	167.30	167.96	267922
2023-09-11	169.55	172.29	169.54	171.84	212215
2023-09-12	171.52	175.25	170.87	175.05	195273
2023-09-13	174.60	178.13	173.40	176.87	228264
2023-09-14	177.67	180.92	177.67	180.35	191176
2023-09-15	180.49	181.38	176.90	178.15	618548
2023-09-18	178.09	178.64	176.96	178.19	170266
2023-09-19	178.72	179.96	178.31	179.04	107363
2023-09-20	179.16	186.06	177.86	182.86	319939
2023-09-21	182.50	182.68	179.07	179.48	171523
2023-09-22	179.67	183.38	178.78	180.64	210826
2023-09-25	179.45	180.68	178.59	180.05	97967
2023-09-26	179.51	179.96	175.91	176.13	183904
2023-09-27	176.65	178.26	174.53	175.44	154239
2023-09-28	175.53	177.47	175.53	175.90	186728
2023-09-29	177.21	177.38	175.95	176.30	143697
2023-10-02	176.09	177.28	175.02	175.50	144288
2023-10-03	175.07	175.52	172.75	173.75	127885
2023-10-04	173.96	174.79	172.99	174.10	116208
2023-10-05	174.24	175.00	173.66	173.88	105340
2023-10-06	172.82	176.49	172.60	175.63	141053
2023-10-09	174.96	177.00	171.23	176.45	99230
2023-10-10	176.67	179.33	176.67	178.96	124332
2023-10-11	179.76	180.51	177.87	178.42	89047
2023-10-12	178.02	179.01	175.29	176.29	79947
2023-10-13	176.17	180.80	174.75	176.87	99279
2023-10-16	177.34	181.67	177.34	181.40	100915
2023-10-17	180.74	184.10	179.69	183.20	136893
2023-10-18	182.77	182.77	175.77	176.13	196413
2023-10-19	176.97	177.02	173.19	173.92	137552
2023-10-20	173.67	174.85	172.69	172.71	137810
2023-10-23	172.31	173.51	168.94	169.90	164837
2023-10-24	171.18	172.85	169.22	170.30	222483
2023-10-25	169.36	170.33	166.64	167.19	217158
2023-10-26	167.48	169.38	165.24	166.09	192237
2023-10-27	165.37	167.46	164.79	165.18	120951
2023-10-30	165.79	167.04	165.65	166.92	95110
2023-10-31	167.04	168.85	166.33	168.14	105884
2023-11-01	168.32	168.36	165.78	167.65	136040
2023-11-02	173.88	176.64	170.29	175.85	217878
2023-11-03	177.63	178.16	174.32	174.40	176510
2023-11-06	174.51	175.23	172.54	173.18	159286
2023-11-07	172.21	172.67	169.89	170.62	138759
2023-11-08	170.35	171.73	169.17	169.76	90821
2023-11-09	169.65	170.44	167.17	168.40	120165
2023-11-10	168.32	170.64	167.44	170.63	93271
2023-11-13	170.53	170.53	168.70	169.59	83703
2023-11-14	171.52	173.57	171.45	173.24	81503
2023-11-15	173.42	174.67	172.68	174.55	124080
2023-11-16	174.83	175.70	170.20	170.81	135909
2023-11-17	171.87	172.18	170.62	172.12	93177
2023-11-20	171.71	173.33	171.00	172.15	93023
2023-11-21	172.08	172.08	170.03	170.03	86999
2023-11-22	170.55	171.29	170.01	171.25	70994
2023-11-24	171.44	171.52	170.25	171.50	47396
2023-11-27	170.42	171.77	169.58	171.53	105021
2023-11-28	171.99	172.83	168.54	169.25	137633
2023-11-29	170.48	170.79	166.26	167.27	236179
2023-11-30	167.08	169.30	167.08	169.19	150906
2023-12-01	168.94	171.28	168.04	171.27	98743
2023-12-04	171.05	173.16	170.79	172.58	113763
2023-12-05	171.25	171.25	169.30	169.72	167839
2023-12-06	171.26	171.30	169.03	169.11	123284
2023-12-07	169.12	170.20	168.32	169.08	110178
2023-12-08	169.49	171.11	169.30	170.82	76834
2023-12-11	170.60	172.04	170.16	170.62	108679
2023-12-12	170.86	171.27	170.07	170.88	109052
2023-12-13	171.00	172.49	169.98	171.43	108652
2023-12-14	172.75	175.68	171.61	173.29	221444
2023-12-15	173.93	173.93	171.75	173.18	355458
2023-12-18	176.26	178.93	175.12	178.06	224924
2023-12-19	178.63	179.99	177.44	179.20	125723
2023-12-20	178.39	179.49	176.11	176.24	110274
2023-12-21	178.00	178.95	176.41	178.85	119615
2023-12-22	179.34	180.25	178.32	178.92	75441
2023-12-26	179.89	181.05	178.94	180.85	78302
2023-12-27	181.40	181.85	180.36	181.51	65081
2023-12-28	181.55	182.49	180.94	181.69	54584
2023-12-29	181.54	182.58	180.20	181.83	74827
2024-01-02	182.12	183.05	180.54	180.84	116011
2024-01-03	179.68	180.24	177.72	177.98	99798
2024-01-04	177.98	179.07	177.45	177.48	98111
2024-01-05	177.30	178.92	176.65	177.54	76630
2024-01-08	178.00	179.98	177.57	179.70	96478
2024-01-09	179.25	180.14	178.22	178.82	79596
2024-01-10	179.00	179.45	178.50	178.74	63188
2024-01-11	179.61	179.61	177.08	178.88	70272
2024-01-12	179.62	180.31	178.01	178.54	52311
2024-01-16	177.27	190.96	176.27	188.90	538055
2024-01-17	187.29	192.25	184.62	185.28	413554
2024-01-18	186.00	189.12	185.85	188.50	158098
2024-01-19	189.63	190.84	188.66	189.94	93602
2024-01-22	190.52	190.93	188.25	188.50	157138
2024-01-23	189.57	191.35	188.51	188.76	142689
2024-01-24	190.11	190.28	187.40	187.48	82179
2024-01-25	188.00	188.90	185.46	185.98	149076
2024-01-26	186.62	186.89	185.46	186.65	86762
2024-01-29	186.90	188.13	186.00	187.76	89084
2024-01-30	186.39	188.46	186.39	187.47	71622
2024-01-31	187.01	189.00	184.52	185.10	154626
2024-02-01	186.46	187.57	185.60	186.30	118576
2024-02-02	185.92	185.92	182.63	184.60	148945
2024-02-05	184.24	184.54	181.40	181.82	168676
2024-02-06	187.00	194.39	184.33	192.77	314716
2024-02-07	193.43	196.50	190.31	194.73	214553
2024-02-08	195.03	195.64	191.16	191.21	152549
2024-02-09	190.29	193.29	190.29	190.94	114473
2024-02-12	190.09	192.86	190.09	191.56	121212
2024-02-13	189.05	191.99	188.84	189.92	119336
2024-02-14	191.02	192.51	190.08	191.91	120704
2024-02-15	192.03	193.10	190.80	191.23	142018
2024-02-16	191.18	191.50	189.20	189.34	144978
2024-02-20	188.38	190.67	187.32	187.99	154703
2024-02-21	187.46	188.74	186.87	187.80	99919
2024-02-22	188.52	192.48	188.39	191.65	171840
2024-02-23	191.34	192.16	190.30	191.36	83297
2024-02-26	190.50	191.59	188.48	188.54	81617
2024-02-27	187.78	189.29	187.51	188.37	178141
2024-02-28	188.55	189.07	186.50	187.73	108558
2024-02-29	187.69	189.44	187.69	188.19	157351
2024-03-01	188.12	190.00	186.40	189.07	99860
2024-03-04	189.12	189.12	187.84	188.11	66431
2024-03-05	187.92	189.17	185.95	186.57	94669
2024-03-06	186.80	187.06	185.30	185.32	133749
2024-03-07	186.62	187.66	185.27	185.51	109376
2024-03-08	185.10	185.83	184.30	185.50	108765
2024-03-11	184.61	185.53	184.21	184.88	86003
2024-03-12	184.87	185.17	183.99	184.65	80838
2024-03-13	185.25	186.02	184.00	184.04	98630
2024-03-14	184.01	184.46	181.67	182.33	147391
2024-03-15	181.64	183.09	181.64	182.54	178148
2024-03-18	182.80	185.04	182.80	184.04	73842
2024-03-19	184.19	184.50	182.89	184.48	128103
2024-03-20	184.75	184.75	182.60	183.86	149931
2024-03-21	184.00	184.99	183.69	183.88	118289
2024-03-22	183.89	183.89	181.61	182.27	86362
2024-03-25	182.99	182.99	181.19	181.19	86109
2024-03-26	182.07	182.24	181.19	181.49	81796
2024-03-27	182.88	184.83	182.45	184.78	184042
2024-03-28	185.00	185.68	183.60	184.52	85819
2024-04-01	184.34	184.43	183.11	183.61	94041
2024-04-02	182.21	182.78	180.10	181.33	174213
2024-04-03	181.56	183.81	181.34	183.23	145723
2024-04-04	183.83	186.84	183.83	185.36	155917
2024-04-05	185.43	185.89	183.60	184.04	90918
2024-04-08	184.58	185.75	184.02	184.67	89319
2024-04-09	184.80	186.26	184.13	185.43	77744
2024-04-10	183.12	184.36	183.12	183.80	84695
2024-04-11	184.09	184.14	182.57	182.58	83608
2024-04-12	182.20	184.03	181.00	181.87	141293
2024-04-15	182.70	183.79	181.32	182.50	115396
2024-04-16	182.04	182.68	180.06	180.46	96156
2024-04-17	181.59	181.95	178.84	178.84	90173
2024-04-18	178.65	180.35	178.35	179.17	84393
2024-04-19	179.10	180.42	178.82	179.89	85132
2024-04-22	180.50	182.64	179.90	182.21	100805
2024-04-23	182.15	188.40	182.15	185.09	173600
2024-04-24	185.80	187.36	185.40	186.15	98652
2024-04-25	184.64	187.86	183.16	187.45	118756
2024-04-26	187.25	188.41	186.06	186.78	92362
2024-04-29	187.70	190.80	187.23	187.96	198674
2024-04-30	187.37	188.19	185.83	185.92	136479
2024-05-01	186.45	187.50	185.46	185.76	162513
2024-05-02	184.34	186.64	182.40	183.31	203363
2024-05-03	185.76	192.71	183.86	184.65	156538
2024-05-06	186.09	188.76	186.09	188.06	140455
2024-05-07	188.60	190.08	187.21	188.34	117973
2024-05-08	187.63	190.82	187.53	190.70	184405
2024-05-09	190.66	191.78	189.04	189.08	102401
2024-05-10	189.99	191.24	187.80	189.03	95327
2024-05-13	189.03	189.03	184.40	185.04	186934
2024-05-14	186.18	186.86	184.53	185.24	100772
2024-05-15	186.61	189.47	185.80	188.54	122635
2024-05-16	188.80	189.85	188.00	189.13	72818
2024-05-17	189.80	190.42	189.17	189.83	99393
2024-05-20	188.96	189.00	186.29	186.96	123760
2024-05-21	186.22	187.65	185.93	186.27	92138
2024-05-22	186.13	186.52	185.21	185.78	105376
2024-05-23	185.49	185.49	182.44	182.46	117192
2024-05-24	182.75	184.96	182.73	184.30	87361
2024-05-28	184.04	184.61	183.14	183.82	103797
2024-05-29	182.30	184.94	182.30	183.10	94139
2024-05-30	183.50	183.99	182.70	182.98	92612
2024-05-31	183.04	184.90	183.04	184.65	166041
2024-06-03	185.30	188.38	184.46	187.50	131294
2024-06-04	187.83	189.52	187.42	189.51	96013
2024-06-05	190.63	191.86	189.03	190.89	105764
2024-06-06	189.88	190.42	186.64	186.87	84929
2024-06-07	186.18	188.88	186.18	187.65	75042
2024-06-10	187.15	187.20	184.27	186.48	93070
2024-06-11	185.66	187.65	185.63	186.10	84802
2024-06-12	187.05	187.72	186.12	187.36	78782
2024-06-13	187.23	187.23	182.75	182.84	101754
2024-06-14	181.65	182.19	181.00	182.12	109242
2024-06-17	181.29	183.23	181.29	181.51	106488
2024-06-18	181.00	182.52	180.88	182.34	83179
2024-06-20	183.00	190.22	182.50	187.48	211153
2024-06-21	187.79	188.90	186.67	188.50	242167
2024-06-24	188.50	188.50	183.81	184.98	159324
2024-06-25	184.54	186.22	184.20	185.65	108243
2024-06-26	185.65	189.27	185.65	189.19	105989
2024-06-27	189.66	189.75	187.67	189.58	70211
2024-06-28	189.79	190.16	186.59	188.13	169947
2024-07-01	187.42	194.00	186.28	192.40	236216
2024-07-02	193.43	195.55	192.68	194.75	103423
2024-07-03	195.43	195.92	193.34	193.69	36380
2024-07-05	193.67	194.88	193.25	194.74	62490
2024-07-08	195.69	196.11	193.07	193.74	71543
2024-07-09	193.47	195.30	192.43	194.72	75977
2024-07-10	193.53	194.04	192.00	193.86	75012
2024-07-11	194.71	195.60	192.95	194.50	112532
2024-07-12	195.53	197.91	195.53	197.74	82838
2024-07-15	197.18	198.47	197.00	197.47	74410
2024-07-16	197.64	199.47	196.87	199.04	90822
2024-07-17	197.44	202.32	196.67	198.24	143882
2024-07-18	197.61	199.84	196.52	196.53	69166
2024-07-19	196.54	196.91	195.17	196.82	73400
2024-07-22	196.46	197.41	195.10	197.35	77889
2024-07-23	197.69	199.01	196.56	198.35	65455
2024-07-24	197.25	198.35	196.30	196.58	70492
2024-07-25	196.53	200.68	196.53	198.12	90474
2024-07-26	199.11	201.43	198.49	199.06	73019
2024-07-29	199.05	201.25	197.45	199.29	87647
2024-07-30	199.32	201.71	199.32	201.14	68418
2024-07-31	200.96	201.50	199.46	200.41	74980
2024-08-01	201.75	201.75	197.23	200.24	105807
2024-08-02	199.24	199.24	195.23	195.24	80775
2024-08-05	190.00	192.85	186.00	187.29	149948
2024-08-06	188.68	191.58	187.96	189.35	172338
2024-08-07	191.29	192.64	189.46	190.26	151619
2024-08-08	190.84	193.64	188.68	193.53	105637
2024-08-09	194.03	196.29	193.04	196.23	90436
2024-08-12	195.84	196.86	194.35	195.79	127779
2024-08-13	210.00	213.26	193.99	194.77	414421
2024-08-14	196.50	197.75	195.05	196.86	199279
2024-08-15	197.08	201.57	197.08	200.67	150539
2024-08-16	201.12	203.62	200.00	201.08	181299
2024-08-19	200.49	208.79	200.49	208.75	196321
2024-08-20	207.96	208.18	205.50	206.16	125317
2024-08-21	206.47	208.58	205.00	208.11	99020
2024-08-22	208.57	209.49	207.35	207.71	111922
2024-08-23	208.36	209.95	207.05	208.87	70360
2024-08-26	209.30	209.48	207.69	207.87	84605
2024-08-27	207.59	210.61	207.59	209.47	115697
2024-08-28	208.06	209.60	207.86	209.17	65619
2024-08-29	209.57	210.33	207.78	207.98	53914
2024-08-30	207.96	209.66	206.30	209.05	108041
2024-09-03	207.84	208.46	205.05	205.42	98504
2024-09-04	204.76	208.41	204.76	205.77	77273
2024-09-05	206.08	206.11	203.06	204.53	62046
2024-09-06	203.99	205.25	200.55	202.33	116789
2024-09-09	201.97	202.67	201.36	202.10	99065
2024-09-10	202.87	203.58	201.12	201.94	79638
2024-09-11	200.80	203.04	199.49	202.32	84866
2024-09-12	203.29	203.53	201.54	203.06	58822
2024-09-13	203.92	205.51	203.92	204.78	64905
2024-09-16	204.68	206.46	204.31	205.95	72916
2024-09-17	206.13	207.50	205.78	207.49	69114
2024-09-18	208.53	210.94	206.98	207.04	100781
2024-09-19	210.35	210.44	208.28	209.60	67405
2024-09-20	208.87	209.40	205.65	207.02	242307
2024-09-23	208.31	208.31	206.03	206.10	75945
2024-09-24	206.67	208.71	205.39	206.72	78877
2024-09-25	206.82	207.03	205.30	206.21	77485
2024-09-26	207.60	208.39	205.15	208.32	65704
2024-09-27	208.32	209.55	206.32	208.05	65929
2024-09-30	208.56	208.90	206.53	208.26	83443
2024-10-01	207.00	209.74	205.61	208.82	73109
2024-10-02	208.53	212.34	208.40	212.16	93193
2024-10-03	210.97	216.15	210.97	214.23	174792
2024-10-04	215.00	217.32	214.43	217.24	89560
2024-10-07	216.02	216.02	213.94	214.38	60515
2024-10-08	213.67	215.57	212.96	215.25	69107
2024-10-09	214.68	216.00	213.62	214.63	67326
2024-10-10	213.38	216.06	213.13	213.21	55706
2024-10-11	213.86	216.99	212.87	216.29	60805
2024-10-14	215.83	217.97	215.39	217.39	54766
2024-10-15	217.59	220.00	217.59	219.38	79467
2024-10-16	219.89	220.49	218.67	219.62	78356
2024-10-17	219.44	221.50	218.17	220.53	92240
2024-10-18	220.60	221.32	218.20	218.43	64831
2024-10-21	218.43	219.06	217.05	217.11	61665
2024-10-22	216.31	219.01	215.46	218.88	78538
2024-10-23	217.71	219.59	216.23	216.39	60659
2024-10-24	215.77	218.52	215.63	217.74	88075
2024-10-25	217.54	220.44	217.16	220.01	100265
2024-10-28	219.99	222.35	219.99	222.25	64180
2024-10-29	221.02	223.86	221.02	222.88	106487
2024-10-30	221.92	227.66	221.92	223.90	106638
2024-10-31	222.85	224.47	221.30	222.70	167143
2024-11-01	225.33	225.33	213.09	220.99	283834
2024-11-04	220.13	220.80	213.39	215.88	215942
2024-11-05	215.95	219.31	214.49	217.86	97300
2024-11-06	226.35	230.69	224.67	225.35	223489
2024-11-07	225.11	230.00	224.88	228.44	145714
2024-11-08	227.45	227.65	223.87	227.35	193417
2024-11-11	227.66	228.66	225.33	226.04	118622
2024-11-12	225.98	226.81	223.52	225.11	73290
2024-11-13	223.97	226.32	222.31	222.31	81947
2024-11-14	222.18	223.76	220.63	222.56	75666
2024-11-15	221.50	223.00	218.55	218.86	84122
2024-11-18	217.87	220.49	216.66	219.05	150364
2024-11-19	217.50	223.79	217.50	222.23	92275
2024-11-20	222.16	224.79	220.58	224.30	74939
2024-11-21	223.89	228.95	222.92	228.49	97026
2024-11-22	227.96	230.50	227.96	229.83	75683
2024-11-25	229.76	232.58	228.42	228.97	102709
2024-11-26	229.30	231.00	228.55	230.37	54174
2024-11-27	231.40	232.07	228.29	229.11	43494
2024-11-29	229.26	231.61	229.00	229.95	31150
2024-12-02	230.57	231.43	228.73	229.08	66820
2024-12-03	229.13	231.55	227.42	229.67	90928
2024-12-04	230.13	232.05	228.95	231.76	52972
2024-12-05	231.74	231.74	229.06	229.43	42641
2024-12-06	229.55	231.40	228.42	230.23	59042
2024-12-09	230.07	231.26	227.75	227.75	58233
2024-12-10	228.09	229.78	226.83	228.27	48240
2024-12-11	230.04	234.11	227.90	233.01	115183
2024-12-12	233.74	235.01	230.98	234.64	60490
2024-12-13	235.19	235.19	232.65	235.17	63196
2024-12-16	234.25	237.99	234.25	235.85	97446
2024-12-17	234.88	235.55	231.00	232.31	106528
2024-12-18	233.70	234.23	225.97	226.37	68410
2024-12-19	228.86	229.46	222.75	223.79	127352
2024-12-20	223.76	227.67	222.85	225.35	170022
2024-12-23	224.48	225.02	219.48	220.31	71808
2024-12-24	220.10	221.94	219.24	221.19	37086
2024-12-26	219.60	222.41	219.15	221.72	67563
2024-12-27	219.90	221.97	219.18	221.10	40414
2024-12-30	221.01	228.79	219.08	228.07	137246
2024-12-31	226.89	227.67	225.33	225.68	77278
2025-01-02	226.96	227.38	222.66	223.08	78626
2025-01-03	224.60	226.06	222.87	223.33	90986
2025-01-06	223.65	225.23	219.01	219.18	130966
2025-01-07	219.63	220.26	215.57	215.84	88583
2025-01-08	214.76	215.92	213.21	215.78	108146
2025-01-10	214.75	215.27	212.04	212.12	82825
2025-01-13	210.75	215.64	210.53	213.96	75455
2025-01-14	214.90	217.75	213.39	213.45	80107
2025-01-15	215.77	219.57	214.83	215.43	58154
2025-01-16	216.00	217.84	214.77	215.20	68300
2025-01-17	216.50	217.61	215.51	217.00	47570
2025-01-21	218.50	223.17	218.50	219.75	94178
2025-01-22	219.90	221.72	217.88	218.48	54235
2025-01-23	216.64	220.51	216.64	218.46	61515
2025-01-24	219.39	220.16	218.13	219.58	66293
2025-01-27	218.99	225.62	218.99	221.55	98537
2025-01-28	221.20	223.06	219.55	219.56	60433
2025-01-29	219.89	220.98	218.21	219.71	48932
2025-01-30	221.15	221.85	219.51	220.60	49189
2025-01-31	220.50	221.14	218.17	219.87	89385
2025-02-03	219.00	222.45	216.99	218.23	223266
2025-02-04	217.64	219.12	208.90	210.40	223974
2025-02-05	210.99	212.74	208.48	208.82	101416
2025-02-06	209.56	213.21	208.95	210.37	132192
2025-02-07	204.61	208.00	200.95	205.42	246953
2025-02-10	206.36	209.92	205.45	208.24	146988
2025-02-11	208.24	209.27	206.53	208.01	90803
2025-02-12	206.18	210.01	206.16	210.00	86630
2025-02-13	210.25	211.66	209.73	210.99	71838
2025-02-14	210.82	212.00	209.29	211.67	77850
2025-02-18	212.30	212.99	206.65	206.91	117322
2025-02-19	207.57	209.77	205.83	207.52	132303
2025-02-20	206.74	207.39	205.46	205.46	96209
2025-02-21	205.74	205.96	201.79	203.11	102957
2025-02-24	204.01	206.95	201.95	202.66	114220
2025-02-25	201.80	202.87	199.25	201.99	129260
2025-02-26	202.09	204.51	201.84	202.76	91949
2025-02-27	202.84	204.47	200.72	201.32	82265
2025-02-28	199.99	203.75	199.38	203.69	134783
2025-03-03	205.06	205.06	200.26	201.48	147952
2025-03-04	199.67	200.04	197.14	198.73	171114
2025-03-05	198.71	201.44	197.52	200.29	112800
2025-03-06	198.59	200.52	197.53	198.37	101078
2025-03-07	196.96	199.32	193.56	196.84	130910
2025-03-10	195.00	196.45	187.61	189.78	184943
2025-03-11	189.93	192.23	186.50	187.75	117755
2025-03-12	188.26	188.66	185.24	188.45	107829
2025-03-13	186.89	188.07	185.30	185.75	154457
2025-03-14	187.73	189.02	186.15	188.92	154680
2025-03-17	187.69	193.46	187.69	192.04	111079
2025-03-18	191.73	191.73	189.19	191.01	96266
2025-03-19	191.20	196.67	190.70	194.68	198653
2025-03-20	193.17	201.20	193.17	197.75	421642
2025-03-21	196.78	198.53	195.14	198.52	264630
2025-03-24	200.84	201.67	198.60	199.29	188299
2025-03-25	198.61	199.18	195.27	197.87	177211
2025-03-26	199.18	199.99	197.30	198.51	112882
2025-03-27	198.51	199.10	196.18	198.70	103628
2025-03-28	198.72	198.81	192.68	194.97	191569
2025-03-31	193.99	195.04	191.27	194.72	180450
2025-04-01	195.17	198.50	193.40	198.36	174944
2025-04-02	195.93	199.48	194.50	199.23	96806
2025-04-03	193.26	195.65	191.17	193.35	172264
2025-04-04	188.58	190.83	178.58	180.96	341736
2025-04-07	177.01	185.07	173.26	178.79	383631
2025-04-08	184.00	184.14	173.67	175.61	150890
2025-04-09	173.60	189.39	173.60	188.67	191805
2025-04-10	186.51	189.50	182.90	187.96	171161
2025-04-11	188.56	191.89	186.10	190.42	175584
2025-04-14	191.73	193.19	190.15	190.35	129874
2025-04-15	190.45	194.00	190.00	192.58	116098
2025-04-16	192.11	192.11	186.29	188.83	108835
2025-04-17	190.00	192.33	188.35	191.65	72772
2025-04-21	189.29	189.35	183.58	185.40	133324
2025-04-22	185.50	189.08	185.50	188.09	283788
2025-04-23	192.04	195.12	188.96	189.57	88332
2025-04-24	189.42	192.88	189.42	191.74	76751
2025-04-25	192.37	192.95	189.39	192.16	93474
2025-04-28	193.45	196.59	193.26	195.40	134851
2025-04-29	194.82	196.12	192.57	193.44	157027
2025-04-30	192.49	192.78	188.99	192.57	170768
2025-05-01	193.15	194.64	192.13	192.85	164978
2025-05-02	188.92	192.59	184.63	187.36	219233
2025-05-05	186.23	190.23	185.25	188.87	207641
2025-05-06	189.11	191.94	188.20	190.63	130863
2025-05-07	191.14	193.98	190.24	190.31	193249
2025-05-08	190.89	193.36	190.44	190.91	118097
2025-05-09	191.22	192.78	191.00	191.80	105539
2025-05-12	196.00	196.00	194.11	195.13	105842
2025-05-13	194.58	198.34	194.12	196.76	137863
2025-05-14	197.00	197.00	194.69	196.09	128267
2025-05-15	196.82	197.34	194.86	196.76	92060
2025-05-16	197.88	198.77	195.73	197.42	110568
2025-05-19	196.49	198.54	196.22	198.53	88737
2025-05-20	198.95	199.00	195.36	196.63	73464
2025-05-21	196.31	196.31	190.67	191.13	118018
2025-05-22	190.22	191.61	188.43	190.25	135286
2025-05-23	188.40	191.60	188.40	190.72	79208
2025-05-27	192.34	192.34	189.97	191.27	148679
2025-05-28	191.61	191.61	187.12	187.78	141991
2025-05-29	187.78	189.63	186.72	189.63	108178
2025-05-30	189.00	190.11	187.10	189.89	114163
2025-06-02	189.18	190.30	187.00	189.76	107914
2025-06-03	189.33	190.48	188.64	189.34	93724
2025-06-04	189.25	190.14	188.53	188.80	151611
2025-06-05	189.37	190.85	189.00	189.75	105384
2025-06-06	191.28	191.28	189.53	191.22	102709
2025-06-09	191.74	192.27	189.36	189.98	113107
2025-06-10	190.04	192.28	189.97	192.27	181042
2025-06-11	192.28	193.71	190.72	191.24	89355
2025-06-12	190.20	190.46	188.55	189.49	135487
2025-06-13	189.24	190.04	186.00	187.36	168782
2025-06-16	188.26	190.97	188.24	190.74	181174
2025-06-17	190.60	190.99	186.28	186.85	196526
2025-06-18	187.04	191.23	186.21	191.11	374799
2025-06-20	201.34	208.33	197.51	203.10	582044
2025-06-23	203.17	209.62	201.89	207.29	447582
2025-06-24	210.00	210.00	204.82	207.60	277820
2025-06-25	207.59	208.15	203.94	205.73	195454
2025-06-26	205.70	207.92	204.83	206.72	151275
2025-06-27	206.82	208.88	205.70	208.57	426747
2025-06-30	208.75	210.33	207.28	208.95	245778
2025-07-01	207.72	209.14	204.51	205.00	202356
2025-07-02	205.00	208.35	204.01	208.20	214103
2025-07-03	209.00	211.88	206.20	207.90	148458
2025-07-07	208.19	208.19	204.00	204.78	160694
2025-07-08	204.12	206.06	202.58	202.95	175309
2025-07-09	202.94	204.33	202.17	202.17	147446
2025-07-10	202.00	204.20	202.00	203.76	195028
2025-07-11	203.87	208.15	202.88	205.88	170537
2025-07-14	205.88	211.11	205.88	208.11	211425
2025-07-15	208.16	209.62	204.12	204.22	187174
2025-07-16	205.02	209.66	204.11	208.50	146383
2025-07-17	207.49	211.43	207.15	210.42	250866
2025-07-18	210.25	211.39	208.19	208.41	178460
2025-07-21	208.89	208.89	204.60	204.62	146384
2025-07-22	204.72	206.01	204.14	204.94	148907
2025-07-23	204.43	206.34	202.05	205.00	151584
2025-07-24	204.43	205.39	203.27	203.31	116506
2025-07-25	202.93	204.33	201.70	202.20	101406
2025-07-28	201.33	203.20	200.70	202.27	132061
2025-07-29	203.61	204.00	200.04	201.08	103648
2025-07-30	202.18	203.81	202.03	203.72	164822
2025-07-31	203.04	205.11	201.88	202.10	156282
2025-08-01	201.99	201.99	195.70	199.55	143448
2025-08-04	199.88	202.15	199.88	202.02	94690
2025-08-05	201.00	202.76	200.00	202.35	131558
2025-08-06	204.28	204.56	201.66	203.24	110073
2025-08-07	203.59	203.75	200.25	201.96	142690
2025-08-08	201.93	204.38	199.18	199.32	190981

Explore More About MSGS

Coins representing dividend payouts and trends

MSGS Dividend History

Discover Madison Square Garden'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

MSGS Stock Split History

Discover Madison Square Garden'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

MSGS Historical Prices

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

Web Analytics