OIH Historical Prices

Summary

Key Stock Metrics

241.01

(March 4, 2025)

52-Week Low

353.25

(April 8, 2024)

52-Week High

1160.20

(July 1, 2014)

All-Time High

249.42

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	972.87	979.59	966.93	973.53	700122
2011-05-24	984.80	1000.40	982.20	991.00	775035
2011-05-25	988.47	1023.60	988.47	1017.47	917925
2011-05-26	1017.73	1027.33	1010.87	1024.67	495638
2011-05-27	1029.67	1036.27	1015.47	1018.67	610879
2011-05-31	1034.00	1037.27	1015.60	1022.87	859992
2011-06-01	1019.00	1029.13	995.73	998.27	803278
2011-06-02	999.67	1017.27	996.73	1011.20	858252
2011-06-03	995.00	1028.67	992.67	1015.60	731239
2011-06-06	1010.93	1017.53	979.60	981.20	741835
2011-06-07	990.67	999.33	982.33	982.53	614955
2011-06-08	986.47	992.93	978.73	981.13	568410
2011-06-09	987.93	1008.67	984.80	1002.27	762696
2011-06-10	993.87	995.07	974.53	975.20	740850
2011-06-13	976.73	981.60	944.07	957.20	876541
2011-06-14	969.33	985.73	967.93	978.80	586201
2011-06-15	967.93	983.66	952.33	958.87	746257
2011-06-16	959.20	967.40	943.00	953.40	699101
2011-06-17	960.27	961.07	941.07	946.73	809115
2011-06-20	938.87	950.15	931.47	944.80	726845
2011-06-21	953.27	972.27	951.67	966.07	606112
2011-06-22	965.87	984.47	963.67	969.47	525521
2011-06-23	947.00	965.27	931.33	963.20	1014390
2011-06-24	963.87	965.73	938.67	939.40	583252
2011-06-27	937.20	947.60	927.73	942.13	678396
2011-06-28	951.93	982.53	951.73	981.07	713946
2011-06-29	984.07	1007.07	981.00	995.73	923819
2011-06-30	999.87	1015.67	999.67	1013.33	662355
2011-07-01	1009.20	1020.27	998.33	1017.67	616629
2011-07-05	1018.40	1033.33	1015.07	1026.67	493669
2011-07-06	1022.47	1029.20	1013.67	1024.33	458133
2011-07-07	1037.33	1041.87	1025.40	1038.40	460012
2011-07-08	1019.20	1032.13	1016.53	1030.13	361882
2011-07-11	1011.47	1018.40	997.00	1004.00	609240
2011-07-12	997.27	1009.13	993.20	994.87	574800
2011-07-13	999.67	1026.67	999.67	1008.00	682962
2011-07-14	1013.20	1015.33	991.73	995.00	955392
2011-07-15	1004.80	1025.27	1004.80	1024.40	635785
2011-07-18	1022.07	1029.00	1012.33	1019.67	524021
2011-07-19	1028.33	1046.33	1028.07	1044.87	621194
2011-07-20	1049.47	1051.07	1037.27	1046.00	383728
2011-07-21	1050.53	1061.93	1048.40	1061.40	514538
2011-07-22	1069.80	1078.93	1059.27	1076.87	606360
2011-07-25	1061.73	1083.87	1061.54	1077.73	310760
2011-07-26	1084.27	1091.00	1074.67	1077.40	541522
2011-07-27	1070.93	1076.80	1049.67	1052.67	541117
2011-07-28	1054.80	1070.47	1054.67	1056.87	507075
2011-07-29	1039.33	1057.47	1036.60	1052.67	425035
2011-08-01	1072.67	1073.80	1031.40	1043.87	665276
2011-08-02	1033.80	1051.87	1011.73	1011.73	797089
2011-08-03	1012.73	1015.27	977.27	1006.33	1029390
2011-08-04	982.00	982.67	915.93	918.53	1468601
2011-08-05	933.27	940.80	866.67	905.47	1873440
2011-08-08	861.73	882.60	810.20	815.47	1503088
2011-08-09	841.60	866.67	810.07	866.40	1311131
2011-08-10	851.67	869.87	827.40	833.80	1487745
2011-08-11	846.47	889.00	826.73	874.80	1107495
2011-08-12	886.87	894.13	875.53	885.13	957035
2011-08-15	898.27	923.80	898.27	917.13	743940
2011-08-16	901.07	910.47	883.73	890.87	625110
2011-08-17	904.00	914.73	890.07	897.93	541740
2011-08-18	863.47	865.00	822.73	833.33	1155480
2011-08-19	816.93	842.07	797.40	801.93	1281160
2011-08-22	826.00	826.67	786.67	788.87	828067
2011-08-23	797.13	828.13	786.07	828.13	836565
2011-08-24	823.40	832.67	810.67	831.53	745803
2011-08-25	837.67	844.27	809.13	814.13	747150
2011-08-26	804.07	849.00	804.00	842.93	894141
2011-08-29	859.47	875.20	853.07	874.27	417901
2011-08-30	869.33	890.77	860.00	883.07	642675
2011-08-31	893.33	908.53	883.60	892.07	670110
2011-09-01	894.73	904.13	878.67	878.87	668634
2011-09-02	857.33	863.27	844.01	851.33	597068
2011-09-06	818.07	845.07	813.73	842.93	800668
2011-09-07	858.00	880.27	856.13	879.93	656181
2011-09-08	872.20	887.87	863.80	868.33	529065
2011-09-09	855.33	861.40	828.60	836.47	913262
2011-09-12	817.00	844.87	816.60	843.20	868518
2011-09-13	845.33	855.73	826.80	848.40	844289
2011-09-14	853.20	870.40	827.40	859.00	699022
2011-09-15	870.20	877.00	860.73	873.93	624957
2011-09-16	879.27	883.80	858.27	867.33	575265
2011-09-19	846.87	854.20	830.20	846.87	578475
2011-09-20	850.07	862.27	834.93	835.47	556147
2011-09-21	837.27	840.26	790.67	790.67	1156216
2011-09-22	758.87	758.93	722.07	738.33	1387383
2011-09-23	729.93	741.47	723.07	726.20	1058437
2011-09-26	732.27	755.40	707.73	753.40	1123421
2011-09-27	778.67	784.00	750.67	757.93	1122509
2011-09-28	757.40	763.47	717.80	718.67	1088071
2011-09-29	739.67	741.80	702.41	719.00	1336216
2011-09-30	701.27	707.93	687.40	687.40	984612
2011-10-03	679.13	694.00	663.00	663.00	1306784
2011-10-04	648.73	684.27	633.33	682.87	1783500
2011-10-05	685.00	715.67	670.47	712.60	1362045
2011-10-06	711.80	746.73	707.67	741.73	1462305
2011-10-07	744.67	748.27	718.00	727.60	1102680
2011-10-10	751.93	769.53	750.20	765.33	905190
2011-10-11	758.27	784.53	757.35	773.93	922325
2011-10-12	780.80	796.47	773.33	776.13	1104780
2011-10-13	771.40	779.13	754.67	775.40	666999
2011-10-14	793.73	815.60	789.07	814.33	889116
2011-10-17	805.80	809.67	777.07	778.53	970185
2011-10-18	778.93	811.87	762.87	807.13	1122705
2011-10-19	803.67	815.47	783.09	786.20	940162
2011-10-20	788.67	799.60	773.60	796.33	923805
2011-10-21	808.53	821.87	797.00	804.40	1302425
2011-10-24	808.97	834.53	808.47	834.40	768622
2011-10-25	838.13	840.00	807.53	818.80	917325
2011-10-26	833.27	844.33	809.47	839.87	709320
2011-10-27	870.40	906.20	869.93	894.07	1391565
2011-10-28	882.13	902.60	882.13	898.40	514980
2011-10-31	881.80	887.47	858.20	859.27	547151
2011-11-01	811.47	836.47	798.80	819.73	1090848
2011-11-02	846.73	846.87	824.53	840.93	626256
2011-11-03	846.93	866.33	834.57	863.13	640080
2011-11-04	853.67	868.93	843.80	857.33	456150
2011-11-07	858.93	871.13	844.60	865.40	477349
2011-11-08	875.33	885.96	861.47	884.53	618142
2011-11-09	850.93	858.40	832.27	835.07	992640
2011-11-10	852.47	856.73	830.00	846.47	573885
2011-11-11	860.00	876.45	858.07	872.40	437625
2011-11-14	866.47	870.13	853.07	861.20	305731
2011-11-15	859.47	869.67	850.13	861.27	533251
2011-11-16	856.73	886.87	855.20	862.00	1204919
2011-11-17	862.60	863.20	820.80	829.07	1087559
2011-11-18	836.00	838.33	809.47	817.33	864581
2011-11-21	800.00	801.53	782.33	796.53	845694
2011-11-22	792.67	800.27	777.07	785.00	667680
2011-11-23	772.00	775.73	754.20	754.93	890694
2011-11-25	753.33	769.73	749.73	752.33	326940
2011-11-28	785.27	791.87	773.20	781.73	784079
2011-11-29	780.33	796.69	774.73	783.53	644687
2011-11-30	815.33	833.93	815.33	833.13	702472
2011-12-01	829.60	841.46	825.53	832.67	608143
2011-12-02	840.27	849.00	822.90	825.00	545385
2011-12-05	840.20	855.63	839.13	845.73	513915
2011-12-06	842.60	848.20	829.80	836.87	520606
2011-12-07	830.67	830.87	809.20	815.11	574129
2011-12-08	808.87	821.00	786.00	787.80	692846
2011-12-09	791.80	813.80	790.07	809.00	580927
2011-12-12	792.07	796.13	769.73	781.60	548235
2011-12-13	784.87	798.93	761.13	766.94	755702
2011-12-14	752.13	759.07	734.67	738.87	937689
2011-12-15	749.13	751.33	725.40	725.73	287687
2011-12-16	732.47	743.93	727.23	736.47	279589
2011-12-19	738.53	720.07	720.07	720.07	270670
2011-12-20	735.13	755.53	734.33	754.80	125942
2011-12-21	753.00	767.40	745.00	762.20	322958
2011-12-22	776.27	776.27	760.67	771.33	114570
2011-12-23	775.33	776.33	768.60	776.33	72582
2011-12-27	774.67	779.67	771.33	773.27	96947
2011-12-28	770.27	774.60	753.07	754.27	214756
2011-12-29	753.73	765.53	753.73	760.67	171724
2011-12-30	759.60	770.60	759.47	765.87	121246
2012-01-03	786.20	795.60	780.60	790.67	243066
2012-01-04	787.93	795.40	781.33	792.27	192914
2012-01-05	785.47	786.47	770.87	783.87	325864
2012-01-06	784.27	787.67	774.60	782.00	233174
2012-01-09	786.33	792.93	783.13	787.47	136252
2012-01-10	802.00	810.53	800.87	806.67	273486
2012-01-11	802.07	804.13	790.80	796.00	268874
2012-01-12	799.67	803.87	784.60	788.93	387971
2012-01-13	778.67	784.80	772.07	777.87	252187
2012-01-17	787.60	793.67	778.67	782.13	271466
2012-01-18	784.00	808.67	780.93	807.87	368381
2012-01-19	814.00	826.67	812.80	821.93	329617
2012-01-20	822.67	833.40	811.67	817.93	287745
2012-01-23	819.53	820.47	809.93	817.53	279759
2012-01-24	806.60	822.53	801.53	821.60	230520
2012-01-25	818.47	838.80	805.20	837.33	379145
2012-01-26	841.27	852.13	823.33	826.60	300580
2012-01-27	831.33	842.93	830.27	837.40	217463
2012-01-30	825.33	832.60	815.80	831.07	158256
2012-01-31	838.33	841.47	824.13	827.40	194971
2012-02-01	835.33	843.33	828.19	835.53	218632
2012-02-02	837.47	849.93	835.13	847.80	281222
2012-02-03	859.67	862.93	852.33	862.93	267974
2012-02-06	859.13	874.00	853.20	874.00	243233
2012-02-07	870.40	873.87	856.20	870.40	419149
2012-02-08	873.80	876.20	863.07	867.53	288356
2012-02-09	870.40	873.07	859.80	868.40	314108
2012-02-10	855.33	866.67	854.47	859.87	296259
2012-02-13	870.07	873.20	859.60	865.40	197928
2012-02-14	864.40	864.60	854.00	862.00	171786
2012-02-15	862.00	865.40	848.40	851.60	202370
2012-02-16	853.20	866.60	846.60	865.00	246973
2012-02-17	875.50	876.20	867.40	871.80	187115
2012-02-21	871.60	882.00	868.00	873.40	202180
2012-02-22	873.40	894.20	872.60	889.80	249436
2012-02-23	894.20	896.00	883.80	893.20	161880
2012-02-24	897.80	902.80	892.60	893.80	141112
2012-02-27	887.20	890.60	876.60	887.40	231422
2012-02-28	887.00	892.60	878.40	884.40	171992
2012-02-29	886.80	890.60	869.40	870.60	274933
2012-03-01	875.60	886.00	872.40	883.40	140033
2012-03-02	880.60	884.20	867.00	873.60	142406
2012-03-05	870.60	870.60	848.60	856.20	228922
2012-03-06	836.40	836.40	826.00	834.00	248135
2012-03-07	839.00	847.80	832.80	845.20	189233
2012-03-08	851.80	866.80	850.40	861.40	166864
2012-03-09	864.20	872.40	860.80	862.00	123887
2012-03-12	859.40	861.80	842.20	845.20	124302
2012-03-13	849.00	861.60	842.20	860.00	204369
2012-03-14	861.60	861.60	844.00	845.40	150982
2012-03-15	848.00	856.60	838.60	853.40	153500
2012-03-16	862.60	881.40	860.40	876.40	201074
2012-03-19	876.60	881.80	866.80	876.00	122902
2012-03-20	866.00	866.40	853.40	860.00	241434
2012-03-21	852.20	852.80	837.61	843.80	281437
2012-03-22	831.40	833.00	814.40	820.40	445744
2012-03-23	821.80	837.40	818.60	833.00	235597
2012-03-26	843.00	844.00	829.40	835.60	179997
2012-03-27	834.60	836.00	813.20	814.00	225675
2012-03-28	807.80	814.40	794.00	805.20	252589
2012-03-29	799.00	807.80	793.20	803.40	286492
2012-03-30	809.40	819.20	801.40	812.40	327419
2012-04-02	808.80	829.20	807.00	818.00	254208
2012-04-03	819.20	822.40	806.80	817.00	252815
2012-04-04	804.80	810.40	797.00	802.00	180209
2012-04-05	799.80	812.70	797.00	798.00	231512
2012-04-09	784.80	799.20	783.60	788.60	158710
2012-04-10	784.80	790.20	766.00	773.40	362784
2012-04-11	786.60	788.50	777.20	778.40	262085
2012-04-12	782.00	807.20	782.00	804.00	500067
2012-04-13	798.80	801.40	782.60	784.20	269855
2012-04-16	787.40	791.20	769.00	772.40	317443
2012-04-17	780.60	792.40	779.60	788.40	265639
2012-04-18	786.60	804.20	786.60	793.20	350975
2012-04-19	794.40	806.40	789.60	793.00	303251
2012-04-20	805.20	816.60	791.80	791.80	313939
2012-04-23	777.40	792.80	771.40	788.60	330338
2012-04-24	794.80	807.00	786.82	797.80	206330
2012-04-25	808.40	810.60	797.20	808.40	283982
2012-04-26	806.00	816.20	801.40	813.60	137795
2012-04-27	818.40	820.60	805.63	810.00	140447
2012-04-30	807.20	818.00	805.20	816.40	119822
2012-05-01	815.80	834.60	812.40	824.60	175519
2012-05-02	815.80	820.20	812.00	817.20	156879
2012-05-03	819.40	819.40	798.40	801.40	198161
2012-05-04	790.20	791.80	767.00	772.40	358785
2012-05-07	768.80	777.60	758.80	771.60	197570
2012-05-08	762.20	768.40	745.60	767.20	304642
2012-05-09	751.00	766.60	746.60	759.80	295104
2012-05-10	769.40	774.20	759.00	759.80	232616
2012-05-11	752.80	769.40	751.80	757.00	169598
2012-05-14	745.60	748.00	738.00	741.80	201307
2012-05-15	741.00	746.40	722.20	725.00	241966
2012-05-16	728.60	741.20	719.00	719.20	233561
2012-05-17	719.40	731.80	714.20	716.00	282590
2012-05-18	719.80	728.00	706.40	709.60	207626
2012-05-21	713.40	738.80	712.40	737.60	288222
2012-05-22	738.40	751.60	727.00	732.00	256780
2012-05-23	723.40	742.40	715.60	741.80	333262
2012-05-24	742.60	744.40	724.60	734.20	191471
2012-05-25	731.80	739.60	729.20	732.80	87907
2012-05-29	741.20	757.72	740.80	751.20	207176
2012-05-30	738.00	738.44	717.20	719.60	211348
2012-05-31	718.40	720.60	690.60	705.20	267339
2012-06-01	685.60	699.40	682.60	689.60	274983
2012-06-04	690.00	694.20	671.40	686.60	317211
2012-06-05	682.60	701.60	682.20	694.40	242389
2012-06-06	701.40	716.60	695.60	708.60	418918
2012-06-07	720.00	730.00	706.00	707.60	263488
2012-06-08	700.60	707.80	689.60	705.40	151712
2012-06-11	712.60	716.40	691.80	692.80	197215
2012-06-12	698.00	706.20	690.60	705.40	161181
2012-06-13	698.80	707.80	689.80	692.80	237981
2012-06-14	695.40	707.60	690.80	705.60	152669
2012-06-15	710.60	718.40	706.00	716.80	163554
2012-06-18	708.20	712.00	703.00	709.60	248026
2012-06-19	716.80	728.00	713.40	724.40	225580
2012-06-20	725.60	731.00	714.80	720.40	282538
2012-06-21	719.00	720.07	683.80	685.20	264102
2012-06-22	692.00	692.00	676.20	681.60	186764
2012-06-25	671.00	671.00	656.00	661.20	177326
2012-06-26	662.40	665.00	650.84	661.40	222526
2012-06-27	667.00	682.20	662.33	680.40	227828
2012-06-28	676.00	687.00	673.60	685.60	252530
2012-06-29	708.40	717.80	702.60	712.80	437816
2012-07-02	712.40	718.80	706.40	714.00	185491
2012-07-03	722.00	742.00	720.00	741.20	205873
2012-07-05	736.00	737.00	723.60	728.00	145682
2012-07-06	714.20	722.20	711.20	719.20	178056
2012-07-09	717.00	725.00	710.20	720.20	196925
2012-07-10	726.00	727.80	701.20	706.80	186262
2012-07-11	710.20	719.60	707.00	716.00	192210
2012-07-12	707.40	716.40	698.60	712.60	227507
2012-07-13	717.20	727.80	715.80	725.20	196521
2012-07-16	725.20	732.60	716.00	727.60	167976
2012-07-17	733.60	740.00	720.00	739.60	327530
2012-07-18	735.40	752.60	734.00	750.20	231319
2012-07-19	758.40	764.60	753.96	755.20	211053
2012-07-20	763.40	767.00	759.00	764.00	336370
2012-07-23	746.20	760.20	740.60	757.60	222701
2012-07-24	757.60	760.28	736.60	745.20	226916
2012-07-25	750.40	754.60	738.60	745.40	161534
2012-07-26	764.40	780.60	762.80	778.20	242077
2012-07-27	784.80	802.94	777.80	799.00	321903
2012-07-30	796.60	800.60	790.17	799.40	351783
2012-07-31	795.40	798.80	778.80	781.80	339048
2012-08-01	786.40	796.00	776.20	796.00	163369
2012-08-02	775.00	787.00	766.80	776.80	498085
2012-08-03	796.60	803.00	790.20	795.20	220939
2012-08-06	803.60	807.20	800.80	802.20	132083
2012-08-07	806.40	822.00	806.40	812.40	262934
2012-08-08	807.80	814.80	806.60	812.00	144828
2012-08-09	811.60	823.60	808.60	821.20	160886
2012-08-10	815.80	824.40	811.80	824.00	117822
2012-08-13	821.20	823.00	811.40	818.20	123708
2012-08-14	821.00	824.40	810.80	813.60	113855
2012-08-15	812.60	814.60	805.80	811.40	126716
2012-08-16	812.80	827.40	812.80	825.80	115627
2012-08-17	827.20	830.80	825.00	827.80	99258
2012-08-20	824.00	828.60	821.80	826.00	92577
2012-08-21	829.80	834.92	823.00	829.80	160140
2012-08-22	823.00	828.00	818.20	826.60	124638
2012-08-23	825.00	828.20	815.47	817.00	200591
2012-08-24	816.20	821.40	808.80	818.80	95232
2012-08-27	821.00	827.20	816.60	819.80	137179
2012-08-28	816.60	819.00	812.20	815.20	206854
2012-08-29	816.80	817.60	804.60	806.60	129059
2012-08-30	800.00	803.00	788.20	794.40	341957
2012-08-31	803.00	809.00	796.00	806.60	260122
2012-09-04	805.20	806.00	787.20	798.60	283204
2012-09-05	795.60	803.58	793.20	793.40	198038
2012-09-06	803.40	818.60	803.40	809.00	314464
2012-09-07	811.40	829.40	811.40	825.60	287117
2012-09-10	823.60	829.60	818.40	818.60	96015
2012-09-11	822.40	833.60	820.40	832.40	124238
2012-09-12	837.60	844.80	837.40	839.80	170527
2012-09-13	843.20	857.00	832.80	852.20	224258
2012-09-14	861.40	876.80	861.40	867.40	206450
2012-09-17	863.20	870.40	854.80	857.40	135785
2012-09-18	852.60	856.60	839.80	849.40	220728
2012-09-19	851.00	851.40	836.83	839.60	264922
2012-09-20	831.00	837.80	823.20	836.60	163381
2012-09-21	847.60	848.60	834.80	840.60	160991
2012-09-24	830.80	836.20	828.00	831.00	186834
2012-09-25	832.40	834.20	816.20	817.40	257535
2012-09-26	811.40	813.00	798.60	802.00	198440
2012-09-27	809.00	815.00	802.60	812.20	155600
2012-09-28	809.00	810.00	801.40	804.70	115880
2012-10-01	812.20	818.60	804.60	806.80	116868
2012-10-02	809.60	809.80	798.40	804.00	228625
2012-10-03	802.40	802.60	780.00	783.60	253837
2012-10-04	787.40	795.20	785.00	794.00	176995
2012-10-05	798.00	800.60	786.20	788.00	149316
2012-10-08	784.40	792.00	781.40	790.20	54994
2012-10-09	790.20	801.40	790.20	795.20	165272
2012-10-10	792.20	795.40	782.80	784.00	167186
2012-10-11	794.00	799.20	788.60	795.20	340948
2012-10-12	796.00	798.00	785.00	791.60	269850
2012-10-15	791.60	798.80	785.40	797.60	176175
2012-10-16	801.60	813.78	801.60	809.20	342895
2012-10-17	807.60	824.90	804.80	822.40	290532
2012-10-18	818.60	832.80	818.60	830.90	366775
2012-10-19	826.80	832.68	813.00	815.80	286031
2012-10-22	816.20	819.00	801.00	809.80	332369
2012-10-23	796.00	796.00	782.80	792.00	280285
2012-10-24	794.80	796.40	774.30	776.60	255730
2012-10-25	782.80	784.80	774.00	783.40	172810
2012-10-26	780.60	787.60	774.60	777.60	173873
2012-10-31	779.60	783.60	763.60	770.80	196121
2012-11-01	772.40	780.20	768.40	780.20	103340
2012-11-02	785.60	786.00	764.00	764.80	136476
2012-11-05	767.40	777.20	765.20	775.60	179842
2012-11-06	778.20	786.80	775.60	784.20	219546
2012-11-07	772.20	774.20	758.20	764.20	240335
2012-11-08	765.20	767.00	743.20	743.80	277722
2012-11-09	741.00	757.60	739.40	745.80	245018
2012-11-12	747.40	753.20	744.00	750.80	136752
2012-11-13	740.00	753.80	737.00	743.60	126605
2012-11-14	736.80	747.40	730.20	731.60	179823
2012-11-15	733.20	744.20	729.80	739.80	280179
2012-11-16	741.40	741.40	724.80	740.00	310328
2012-11-19	750.20	763.00	750.20	762.80	216668
2012-11-20	759.80	762.80	752.24	757.00	177057
2012-11-21	759.80	762.00	752.40	760.40	163640
2012-11-23	768.60	771.40	761.00	771.40	105267
2012-11-26	762.80	765.40	758.40	763.80	150091
2012-11-27	758.80	769.00	757.00	757.80	137050
2012-11-28	751.40	764.40	746.80	764.00	148994
2012-11-29	770.40	774.60	767.80	770.20	169956
2012-11-30	771.00	776.50	767.00	774.40	148155
2012-12-03	778.80	783.60	770.20	771.20	131235
2012-12-04	776.20	781.00	769.60	776.30	157987
2012-12-05	779.40	785.60	774.40	779.80	151273
2012-12-06	771.80	780.40	771.80	778.60	85061
2012-12-07	780.00	782.60	776.40	781.50	110609
2012-12-10	781.80	784.20	777.40	780.60	90968
2012-12-11	782.60	786.80	780.20	783.80	161846
2012-12-12	788.00	788.80	780.20	781.60	135088
2012-12-13	778.00	781.40	767.80	771.80	311993
2012-12-14	760.20	762.20	753.80	759.00	203582
2012-12-17	760.00	766.40	759.20	765.80	135595
2012-12-18	761.80	793.00	761.60	789.80	285474
2012-12-19	791.80	798.60	787.60	787.60	221317
2012-12-20	785.80	794.80	783.40	794.40	99755
2012-12-21	782.00	785.60	777.40	781.80	155076
2012-12-24	780.00	780.00	766.00	768.40	51555
2012-12-26	773.20	776.39	765.20	765.60	63370
2012-12-27	766.40	767.20	753.60	764.60	167063
2012-12-28	759.40	760.20	752.40	753.40	126271
2012-12-31	751.60	773.60	751.00	772.60	139868
2013-01-02	792.40	795.20	781.40	794.80	202614
2013-01-03	791.20	807.60	788.60	797.00	234206
2013-01-04	798.40	813.40	798.40	812.80	251687
2013-01-07	808.40	812.60	806.00	810.80	102088
2013-01-08	803.20	806.20	797.08	802.40	142325
2013-01-09	802.20	806.00	799.80	805.40	117871
2013-01-10	812.40	814.60	807.40	814.20	128465
2013-01-11	814.40	815.60	808.20	813.80	97946
2013-01-14	815.80	817.00	804.20	806.00	185898
2013-01-15	805.00	813.60	803.20	813.40	138095
2013-01-16	809.40	819.60	809.40	818.40	110324
2013-01-17	821.00	825.30	816.20	822.20	195587
2013-01-18	825.20	841.00	825.20	841.00	238791
2013-01-22	841.00	850.80	837.60	850.60	166879
2013-01-23	848.00	855.80	846.20	852.00	263221
2013-01-24	851.80	856.80	844.40	847.80	301748
2013-01-25	855.60	865.40	855.40	862.80	277902
2013-01-28	865.20	869.80	861.60	866.60	174301
2013-01-29	866.40	874.20	864.20	873.60	147152
2013-01-30	873.40	874.60	863.10	864.60	400676
2013-01-31	862.90	875.80	861.00	871.20	163053
2013-02-01	875.80	882.40	864.60	881.00	238202
2013-02-04	871.60	877.20	868.80	869.80	246032
2013-02-05	873.20	874.80	866.70	871.80	153248
2013-02-06	864.00	865.60	850.00	862.20	409675
2013-02-07	865.20	868.20	856.60	861.80	194066
2013-02-08	866.80	873.20	864.60	873.20	188281
2013-02-11	870.60	871.20	862.60	863.60	102401
2013-02-12	864.80	867.40	862.60	866.60	76148
2013-02-13	869.20	874.40	868.20	872.00	114676
2013-02-14	870.00	902.40	866.40	897.60	318497
2013-02-15	894.60	896.00	879.80	885.00	319174
2013-02-19	886.40	894.40	886.40	889.80	177798
2013-02-20	890.60	891.18	867.20	867.20	391143
2013-02-21	862.00	862.20	845.10	855.40	386440
2013-02-22	862.20	864.60	851.20	862.40	226519
2013-02-25	868.40	871.77	834.00	834.40	288057
2013-02-26	843.40	846.60	828.10	842.60	420893
2013-02-27	835.20	862.30	835.20	858.60	269614
2013-02-28	855.80	864.80	854.20	857.40	126921
2013-03-01	847.60	852.00	839.80	848.00	224839
2013-03-04	848.00	848.00	828.40	835.40	219785
2013-03-05	843.00	850.20	838.00	847.00	226386
2013-03-06	851.00	852.80	839.80	847.00	141499
2013-03-07	845.80	853.60	845.60	852.40	146148
2013-03-08	856.20	859.62	850.40	857.80	151924
2013-03-11	855.40	858.30	849.60	856.60	287636
2013-03-12	857.60	863.60	851.40	858.20	174556
2013-03-13	858.60	861.60	854.60	856.00	119760
2013-03-14	859.00	874.00	858.20	872.80	237208
2013-03-15	873.60	882.20	871.60	877.40	178122
2013-03-18	862.40	867.10	856.40	858.00	166238
2013-03-19	860.00	860.00	828.60	838.80	362600
2013-03-20	842.00	845.60	833.40	841.20	251286
2013-03-21	836.00	846.00	835.40	835.40	138215
2013-03-22	839.00	843.90	837.00	840.60	73477
2013-03-25	845.60	850.00	835.80	840.60	129742
2013-03-26	846.00	851.00	844.40	850.60	75936
2013-03-27	843.00	860.60	841.20	859.40	139218
2013-03-28	861.40	862.60	855.00	858.20	98430
2013-04-01	856.60	860.00	841.00	846.00	157125
2013-04-02	847.40	852.60	841.60	845.70	161799
2013-04-03	845.60	847.00	823.20	827.00	285408
2013-04-04	825.20	829.40	819.20	826.40	236975
2013-04-05	813.00	833.60	812.00	833.60	292316
2013-04-08	834.80	842.20	833.20	840.40	172962
2013-04-09	842.80	848.40	836.00	846.60	203426
2013-04-10	843.40	863.30	843.40	860.00	209070
2013-04-11	859.80	867.90	853.40	865.40	205178
2013-04-12	858.20	860.00	839.80	848.20	318018
2013-04-15	836.20	839.60	804.00	804.00	547899
2013-04-16	813.00	822.00	805.20	820.60	413628
2013-04-17	810.80	812.20	788.40	793.60	659851
2013-04-18	801.60	811.60	789.60	805.80	408810
2013-04-19	818.20	818.20	793.20	800.00	304896
2013-04-22	810.20	817.20	800.20	814.80	350482
2013-04-23	816.60	826.00	811.20	822.40	196355
2013-04-24	827.40	848.20	825.40	841.40	454595
2013-04-25	843.20	847.30	834.40	836.40	308186
2013-04-26	832.80	836.80	825.80	832.80	233468
2013-04-29	839.60	846.00	830.20	843.60	180368
2013-04-30	843.80	855.40	839.20	855.40	190735
2013-05-01	845.80	848.60	837.80	844.20	410618
2013-05-02	846.00	856.20	842.00	853.00	251408
2013-05-03	862.80	877.80	861.20	871.60	345171
2013-05-06	873.00	880.80	870.40	878.80	273980
2013-05-07	884.00	892.80	878.20	888.40	245204
2013-05-08	891.80	895.20	884.80	895.20	153886
2013-05-09	892.40	894.40	883.40	889.60	155704
2013-05-10	885.00	887.80	877.20	887.00	204596
2013-05-13	885.40	887.60	879.80	886.40	168159
2013-05-14	886.00	893.40	883.60	889.40	151167
2013-05-15	881.00	889.00	875.80	885.80	233590
2013-05-16	885.80	891.80	882.30	883.80	224514
2013-05-17	892.20	901.10	892.20	899.40	267734
2013-05-20	895.20	913.20	895.20	913.20	250785
2013-05-21	914.40	915.40	901.00	907.60	224228
2013-05-22	906.80	916.00	886.60	891.60	335175
2013-05-23	876.00	887.40	868.80	887.20	236391
2013-05-24	879.40	884.00	873.40	883.60	218735
2013-05-28	898.60	900.80	889.70	892.80	114920
2013-05-29	886.20	893.20	882.20	889.40	187429
2013-05-30	881.00	887.00	876.90	883.20	250842
2013-05-31	877.40	878.20	864.00	864.60	188911
2013-06-03	869.00	872.40	859.80	870.60	173862
2013-06-04	869.80	876.00	859.60	864.80	187686
2013-06-05	862.00	868.20	858.40	859.40	198863
2013-06-06	859.60	869.40	855.00	868.40	135060
2013-06-07	873.20	878.40	865.40	877.20	124983
2013-06-10	880.20	881.00	870.00	871.20	129358
2013-06-11	855.40	864.60	854.15	854.40	171536
2013-06-12	861.20	863.80	845.90	846.40	152111
2013-06-13	848.60	867.30	847.70	866.20	179868
2013-06-14	865.80	870.20	858.00	859.00	101834
2013-06-17	868.80	881.20	868.00	877.60	111953
2013-06-18	877.80	888.80	877.60	884.60	136450
2013-06-19	883.60	890.40	874.60	874.60	172098
2013-06-20	862.40	863.60	850.00	852.80	344954
2013-06-21	858.20	859.00	841.80	851.40	246030
2013-06-24	840.00	847.05	823.80	838.20	298196
2013-06-25	848.00	853.20	844.20	849.80	203951
2013-06-26	855.00	857.20	846.40	854.00	195182
2013-06-27	859.20	862.80	856.60	858.60	101177
2013-06-28	855.60	862.60	853.40	855.60	153832
2013-07-01	860.80	870.80	859.60	866.20	171602
2013-07-02	863.40	875.80	863.40	872.00	139129
2013-07-03	867.00	871.80	862.60	869.60	85789
2013-07-05	875.80	886.00	870.60	884.20	140993
2013-07-08	888.80	894.70	886.40	892.20	131065
2013-07-09	897.20	904.60	895.00	903.20	126273
2013-07-10	900.60	903.60	894.60	897.20	172044
2013-07-11	910.00	910.00	894.40	900.20	108981
2013-07-12	899.00	905.20	896.60	904.60	225474
2013-07-15	907.60	907.60	899.60	903.40	60709
2013-07-16	902.60	906.00	889.40	895.20	115270
2013-07-17	897.20	904.20	895.80	901.80	128356
2013-07-18	907.00	916.40	905.00	912.80	167796
2013-07-19	918.00	929.80	917.20	929.20	253473
2013-07-22	931.80	935.60	926.20	927.00	178266
2013-07-23	933.06	934.60	923.00	925.40	141689
2013-07-24	927.60	927.60	907.40	911.60	236358
2013-07-25	909.80	913.00	899.50	908.20	163470
2013-07-26	907.80	908.20	895.60	902.00	314095
2013-07-29	898.00	898.60	889.40	891.80	97948
2013-07-30	892.60	894.00	888.40	892.40	110876
2013-07-31	897.20	902.60	893.40	896.80	109676
2013-08-01	908.20	917.80	906.80	917.60	196733
2013-08-02	915.00	918.70	910.60	918.20	136553
2013-08-05	916.40	916.80	910.00	914.00	111236
2013-08-06	911.60	913.40	901.60	904.00	110928
2013-08-07	900.40	903.80	895.20	902.20	107750
2013-08-08	911.20	912.40	903.00	909.00	67102
2013-08-09	908.60	912.40	898.20	905.60	90877
2013-08-12	904.00	908.00	898.20	904.60	98673
2013-08-13	906.20	915.60	904.60	913.40	171604
2013-08-14	912.20	917.00	908.40	908.80	137967
2013-08-15	904.40	908.00	898.80	905.80	122729
2013-08-16	905.80	906.60	899.00	902.60	168728
2013-08-19	900.60	900.80	889.80	890.00	139088
2013-08-20	889.80	900.40	888.20	896.40	145389
2013-08-21	893.80	897.00	887.00	888.20	188077
2013-08-22	891.40	908.20	890.80	904.40	194514
2013-08-23	906.80	914.20	898.60	911.00	191506
2013-08-26	911.40	919.20	907.90	910.00	114457
2013-08-27	901.60	911.00	899.20	900.60	181838
2013-08-28	901.20	918.40	901.20	914.40	349174
2013-08-29	912.20	913.20	902.90	905.20	132493
2013-08-30	906.20	906.20	897.40	899.20	111914
2013-09-03	911.00	913.80	901.20	906.80	107921
2013-09-04	906.00	919.00	904.40	915.60	102074
2013-09-05	918.00	933.80	918.00	928.20	137150
2013-09-06	934.40	940.60	923.20	933.40	176262
2013-09-09	935.60	950.20	934.80	948.00	168485
2013-09-10	947.20	952.40	942.40	951.40	151253
2013-09-11	951.60	955.20	944.20	953.80	181084
2013-09-12	950.20	950.20	940.60	945.00	121909
2013-09-13	944.20	946.20	940.20	944.80	116282
2013-09-16	952.20	955.00	946.20	950.40	133676
2013-09-17	951.00	958.80	948.60	954.60	155960
2013-09-18	955.40	970.40	949.20	966.40	181474
2013-09-19	969.20	970.00	961.42	964.20	143042
2013-09-20	964.60	966.00	950.20	951.20	118058
2013-09-23	950.00	954.00	942.20	944.00	119417
2013-09-24	944.00	952.00	937.00	945.80	158609
2013-09-25	949.60	957.00	946.40	951.60	178453
2013-09-26	953.60	956.20	948.60	951.60	104271
2013-09-27	943.80	948.00	940.00	946.40	79094
2013-09-30	934.60	945.40	931.00	941.60	163335
2013-10-01	940.40	957.10	940.40	953.40	123420
2013-10-02	947.00	961.40	946.60	961.20	91983
2013-10-03	960.80	962.20	948.40	955.40	151862
2013-10-04	953.60	968.20	950.00	963.60	92749
2013-10-07	953.00	961.80	952.00	955.20	125436
2013-10-08	956.00	960.40	944.10	945.20	179896
2013-10-09	948.60	948.60	932.80	938.40	262790
2013-10-10	950.20	960.20	947.60	959.80	157574
2013-10-11	953.40	968.80	951.80	965.80	140693
2013-10-14	959.80	977.20	957.40	976.20	212350
2013-10-15	971.60	975.00	964.00	970.20	213443
2013-10-16	975.80	983.80	973.60	982.00	164959
2013-10-17	983.00	986.60	978.80	984.00	163458
2013-10-18	1001.20	1008.20	999.40	1004.00	302876
2013-10-21	1000.00	1007.40	993.00	994.60	268349
2013-10-22	998.60	1012.20	998.60	1005.20	413792
2013-10-23	994.20	995.60	979.20	982.90	355648
2013-10-24	981.00	981.80	971.00	979.00	218873
2013-10-25	982.80	988.60	981.20	987.60	187248
2013-10-28	987.00	993.60	983.80	991.60	448241
2013-10-29	993.80	999.20	992.80	998.40	147548
2013-10-30	1001.00	1005.20	988.80	994.60	219641
2013-10-31	993.20	1001.20	988.60	992.40	203951
2013-11-01	995.20	996.00	978.60	988.80	225554
2013-11-04	995.40	997.40	988.00	997.10	157780
2013-11-05	991.20	994.80	983.80	988.60	203930
2013-11-06	996.20	1005.80	991.80	1000.80	309384
2013-11-07	1005.60	1005.80	985.10	987.40	429865
2013-11-08	985.20	1010.60	985.20	1010.40	207578
2013-11-11	1009.80	1021.80	1009.40	1015.00	160088
2013-11-12	1011.20	1011.20	993.80	998.20	208136
2013-11-13	994.60	1008.60	988.00	1008.60	334700
2013-11-14	1009.80	1015.00	1005.60	1014.60	141681
2013-11-15	1020.20	1022.20	1012.20	1016.40	120295
2013-11-18	1019.40	1019.40	996.00	999.60	215532
2013-11-19	998.80	1000.00	988.80	992.00	367023
2013-11-20	993.40	997.20	986.80	989.60	183754
2013-11-21	991.80	995.50	986.60	994.20	300587
2013-11-22	995.00	997.80	988.80	997.40	154270
2013-11-25	994.00	995.20	970.60	972.60	325264
2013-11-26	971.80	976.20	964.50	973.00	170965
2013-11-27	971.00	974.60	958.61	965.00	167116
2013-11-29	966.60	976.00	963.00	967.80	62354
2013-12-02	969.00	974.20	957.80	964.00	233808
2013-12-03	959.80	972.60	956.20	966.60	200908
2013-12-04	964.80	967.40	950.20	962.20	256980
2013-12-05	957.40	965.10	955.80	959.80	250288
2013-12-06	966.40	970.20	960.00	962.40	158197
2013-12-09	959.60	964.00	952.10	960.00	154681
2013-12-10	959.00	960.80	948.40	950.00	211854
2013-12-11	952.40	952.80	936.00	939.20	184372
2013-12-12	939.00	950.40	937.10	945.20	290886
2013-12-13	946.00	948.80	937.60	943.00	159406
2013-12-16	949.20	955.60	946.80	953.20	168046
2013-12-17	950.80	955.20	943.40	945.00	200355
2013-12-18	945.00	950.40	932.60	950.00	318059
2013-12-19	948.00	948.00	935.60	942.80	208924
2013-12-20	943.00	953.55	942.40	951.00	223051
2013-12-23	947.00	947.40	936.20	936.40	260594
2013-12-24	938.60	951.60	938.00	948.60	65287
2013-12-26	950.40	954.20	949.40	952.00	64546
2013-12-27	954.20	960.80	953.80	958.20	88913
2013-12-30	960.80	963.20	952.50	953.40	128997
2013-12-31	954.60	963.00	952.60	961.40	130311
2014-01-02	957.20	962.20	943.00	946.40	304208
2014-01-03	949.80	954.40	945.20	945.20	131800
2014-01-06	953.00	953.00	938.55	943.80	168127
2014-01-07	947.80	947.80	936.00	941.40	265380
2014-01-08	937.40	940.60	928.80	934.40	278633
2014-01-09	938.60	938.80	926.80	932.60	251151
2014-01-10	933.80	946.60	931.80	946.60	255290
2014-01-13	943.40	943.40	927.10	929.20	382317
2014-01-14	929.40	944.40	929.40	942.80	206936
2014-01-15	944.00	944.80	937.80	941.40	163154
2014-01-16	939.60	943.20	935.00	940.00	137843
2014-01-17	944.00	947.00	935.20	943.00	220105
2014-01-21	951.46	959.60	940.90	950.20	250673
2014-01-22	951.00	953.80	944.58	953.20	293271
2014-01-23	950.40	953.20	933.40	937.60	321799
2014-01-24	929.80	929.80	912.80	915.20	489889
2014-01-27	915.60	919.20	903.20	912.00	195310
2014-01-28	913.00	914.60	906.20	910.40	276163
2014-01-29	903.60	906.80	896.40	901.60	354364
2014-01-30	912.40	918.60	907.80	914.80	273911
2014-01-31	901.40	916.40	901.40	909.60	252629
2014-02-03	909.00	910.80	891.40	894.40	283839
2014-02-04	902.00	907.00	896.60	905.40	115464
2014-02-05	903.20	904.40	893.20	894.20	136432
2014-02-06	900.00	919.60	898.20	916.60	133506
2014-02-07	919.00	925.20	915.60	923.80	165967
2014-02-10	924.00	924.00	914.49	920.60	113146
2014-02-11	921.40	944.40	921.40	941.80	166236
2014-02-12	943.60	948.60	936.00	937.20	102468
2014-02-13	930.80	947.30	929.00	943.20	135745
2014-02-14	942.00	949.80	942.00	946.40	98482
2014-02-18	947.00	952.40	938.20	951.40	156834
2014-02-19	949.40	961.10	949.00	951.60	131876
2014-02-20	952.60	959.20	951.00	957.40	88485
2014-02-21	957.60	959.40	950.60	951.00	136960
2014-02-24	954.80	979.00	954.80	972.60	287921
2014-02-25	968.00	968.00	952.00	964.40	202203
2014-02-26	965.00	968.40	958.40	961.00	103002
2014-02-27	959.80	965.60	953.00	965.60	208755
2014-02-28	964.60	980.60	964.60	976.40	136948
2014-03-03	967.00	979.40	960.80	965.00	170594
2014-03-04	977.20	980.60	970.20	976.40	100395
2014-03-05	975.60	979.60	969.60	972.40	111546
2014-03-06	974.00	984.70	972.40	983.60	129919
2014-03-07	984.00	986.80	976.60	981.40	109959
2014-03-10	979.60	981.80	971.20	980.80	107088
2014-03-11	984.00	986.40	964.20	968.20	440086
2014-03-12	958.80	963.20	954.00	961.60	160865
2014-03-13	964.20	964.20	938.60	946.60	228489
2014-03-14	946.00	951.00	941.24	944.20	311532
2014-03-17	947.00	954.80	945.60	953.80	94700
2014-03-18	957.40	963.60	954.60	960.20	198813
2014-03-19	963.60	967.38	955.80	960.60	142895
2014-03-20	957.20	971.30	956.80	967.40	103785
2014-03-21	963.00	985.80	963.00	978.60	267393
2014-03-24	985.20	989.40	972.50	974.00	121939
2014-03-25	977.60	991.10	977.60	989.40	134930
2014-03-26	995.00	998.00	982.40	983.10	151487
2014-03-27	984.00	997.40	983.80	989.20	184216
2014-03-28	994.60	1009.00	991.40	1005.60	139223
2014-03-31	1013.00	1013.00	1002.00	1006.60	205206
2014-04-01	1011.00	1011.00	1002.80	1009.60	135163
2014-04-02	1009.40	1015.20	1008.80	1012.40	89447
2014-04-03	1011.40	1015.00	1007.60	1008.80	108908
2014-04-04	1012.20	1024.70	1007.60	1010.60	180639
2014-04-07	1005.20	1008.60	992.00	992.60	195493
2014-04-08	992.60	1007.40	992.20	1004.00	123496
2014-04-09	1007.60	1008.40	996.00	1004.20	98924
2014-04-10	1001.00	1011.00	987.40	988.40	158688
2014-04-11	984.00	989.40	979.60	980.80	162774
2014-04-14	991.20	1004.80	984.60	1000.00	133521
2014-04-15	1001.20	1015.80	998.50	1013.20	127954
2014-04-16	1018.80	1021.20	1009.20	1018.40	210780
2014-04-17	1024.20	1029.80	1012.80	1022.00	277814
2014-04-21	1027.60	1038.40	1024.20	1034.20	174663
2014-04-22	1033.60	1041.00	1027.00	1037.60	112540
2014-04-23	1041.00	1051.80	1040.00	1045.20	111352
2014-04-24	1048.20	1055.20	1038.70	1043.20	138226
2014-04-25	1042.60	1052.40	1038.40	1045.60	124792
2014-04-28	1046.20	1046.40	1026.80	1035.80	141183
2014-04-29	1039.60	1054.40	1037.60	1038.00	86946
2014-04-30	1035.20	1044.20	1029.60	1041.80	116086
2014-05-01	1041.80	1041.80	1030.50	1033.20	102656
2014-05-02	1035.00	1047.00	1032.00	1041.20	93439
2014-05-05	1035.80	1047.20	1033.60	1044.40	60121
2014-05-06	1042.00	1049.20	1041.00	1044.60	79255
2014-05-07	1049.00	1055.00	1040.00	1054.50	97867
2014-05-08	1052.40	1060.12	1037.60	1038.40	218414
2014-05-09	1037.60	1039.40	1028.80	1033.80	83717
2014-05-12	1036.60	1040.80	1029.40	1039.80	147893
2014-05-13	1038.00	1044.00	1036.80	1040.20	241819
2014-05-14	1037.00	1049.00	1037.00	1039.80	103383
2014-05-15	1035.20	1037.60	1008.80	1022.50	230567
2014-05-16	1022.40	1025.80	1012.80	1024.60	144248
2014-05-19	1025.40	1033.60	1021.80	1031.80	118055
2014-05-20	1029.00	1033.40	1025.88	1029.40	84241
2014-05-21	1034.00	1042.00	1034.00	1039.00	85082
2014-05-22	1038.80	1048.30	1038.60	1043.00	74925
2014-05-23	1042.60	1047.60	1039.60	1043.00	80602
2014-05-27	1046.60	1052.80	1044.40	1051.00	82660
2014-05-28	1050.40	1052.60	1038.60	1046.80	94504
2014-05-29	1048.60	1062.20	1048.60	1060.60	79914
2014-05-30	1058.00	1063.20	1054.80	1062.40	102789
2014-06-02	1064.20	1069.00	1057.40	1063.60	121191
2014-06-03	1059.40	1070.80	1057.40	1070.00	66806
2014-06-04	1067.20	1071.00	1061.00	1070.40	72487
2014-06-05	1069.60	1075.60	1064.20	1074.20	90775
2014-06-06	1078.20	1089.60	1076.80	1089.40	69155
2014-06-09	1089.80	1097.85	1088.20	1095.00	164807
2014-06-10	1091.00	1095.80	1089.00	1090.20	63877
2014-06-11	1083.60	1088.40	1080.40	1086.60	84596
2014-06-12	1092.00	1102.00	1090.20	1092.40	161935
2014-06-13	1097.20	1104.40	1088.20	1104.20	104694
2014-06-16	1101.80	1105.20	1093.80	1102.40	200513
2014-06-17	1100.40	1105.80	1095.60	1101.40	155088
2014-06-18	1102.80	1111.40	1098.40	1110.80	98794
2014-06-19	1111.00	1115.80	1105.00	1115.20	67762
2014-06-20	1120.00	1134.00	1118.00	1131.40	189295
2014-06-23	1136.00	1137.40	1130.00	1132.60	79976
2014-06-24	1132.00	1133.80	1107.82	1108.80	279583
2014-06-25	1105.80	1132.60	1105.80	1130.20	308727
2014-06-26	1134.00	1139.70	1128.40	1136.20	230411
2014-06-27	1133.20	1147.20	1130.20	1146.80	82966
2014-06-30	1144.40	1155.50	1143.20	1155.20	176352
2014-07-01	1157.00	1160.20	1151.40	1151.60	141336
2014-07-02	1151.20	1156.80	1149.60	1152.40	101298
2014-07-03	1158.00	1158.00	1145.80	1153.60	41461
2014-07-07	1151.60	1151.80	1140.20	1142.80	104385
2014-07-08	1140.00	1140.00	1128.40	1136.40	197188
2014-07-09	1141.20	1143.40	1133.60	1143.00	89005
2014-07-10	1127.60	1132.40	1121.40	1127.40	140728
2014-07-11	1128.00	1128.00	1114.80	1120.40	143087
2014-07-14	1124.20	1133.01	1124.20	1131.40	68564
2014-07-15	1126.60	1134.80	1116.00	1128.40	163838
2014-07-16	1134.00	1147.60	1130.20	1147.20	108637
2014-07-17	1145.40	1148.80	1130.40	1132.00	148818
2014-07-18	1130.20	1133.80	1122.40	1129.40	67014
2014-07-21	1126.00	1134.60	1125.20	1132.40	53742
2014-07-22	1133.20	1146.40	1133.20	1144.20	52719
2014-07-23	1146.20	1159.80	1135.40	1145.60	90869
2014-07-24	1150.00	1152.80	1137.20	1139.60	81427
2014-07-25	1139.40	1142.60	1132.40	1137.00	104293
2014-07-28	1135.20	1136.60	1122.20	1129.60	98849
2014-07-29	1131.40	1133.60	1120.00	1120.00	83627
2014-07-30	1125.40	1127.96	1107.80	1111.60	169754
2014-07-31	1103.80	1103.80	1079.80	1083.60	342426
2014-08-01	1079.00	1087.00	1066.80	1078.20	343658
2014-08-04	1076.00	1094.60	1071.00	1092.80	186928
2014-08-05	1086.80	1089.80	1059.40	1070.00	305875
2014-08-06	1062.60	1086.20	1062.00	1068.40	254513
2014-08-07	1073.60	1078.00	1056.90	1062.40	335213
2014-08-08	1066.00	1080.60	1062.20	1079.20	278058
2014-08-11	1082.60	1094.20	1082.00	1085.20	138069
2014-08-12	1080.20	1086.20	1072.40	1077.00	151791
2014-08-13	1085.00	1088.00	1077.90	1079.20	95070
2014-08-14	1080.40	1085.00	1058.00	1059.20	246394
2014-08-15	1064.00	1072.20	1059.80	1071.60	270559
2014-08-18	1080.60	1085.40	1074.00	1077.40	266311
2014-08-19	1078.60	1089.60	1078.00	1085.20	155536
2014-08-20	1084.00	1091.80	1078.00	1091.00	139113
2014-08-21	1094.80	1094.80	1081.00	1088.60	132802
2014-08-22	1089.00	1089.20	1073.40	1079.60	114343
2014-08-25	1088.40	1090.80	1081.75	1089.80	73991
2014-08-26	1091.20	1108.60	1091.20	1102.40	153420
2014-08-27	1104.40	1105.40	1093.60	1101.60	159019
2014-08-28	1096.40	1099.40	1092.80	1095.80	76745
2014-08-29	1099.80	1104.00	1093.80	1103.20	104341
2014-09-02	1101.80	1106.00	1083.60	1088.80	188375
2014-09-03	1095.40	1102.00	1091.00	1092.20	179964
2014-09-04	1090.80	1093.40	1063.20	1067.60	249931
2014-09-05	1068.60	1075.20	1056.40	1074.40	223316
2014-09-08	1070.00	1070.00	1049.20	1055.00	189057
2014-09-09	1056.00	1064.10	1044.00	1050.20	174737
2014-09-10	1047.60	1056.60	1039.40	1056.40	297236
2014-09-11	1047.20	1064.60	1041.60	1063.00	244657
2014-09-12	1056.60	1058.00	1036.60	1038.00	435788
2014-09-15	1036.00	1043.40	1029.00	1039.20	213547
2014-09-16	1038.00	1059.80	1036.00	1050.60	301711
2014-09-17	1050.40	1055.80	1035.60	1038.40	214239
2014-09-18	1042.60	1045.00	1034.00	1039.40	168240
2014-09-19	1044.40	1046.76	1029.00	1029.60	237677
2014-09-22	1025.00	1030.20	1005.60	1011.20	274055
2014-09-23	1010.40	1020.20	1006.20	1011.80	220151
2014-09-24	1013.20	1017.00	994.10	1011.40	440012
2014-09-25	1007.20	1011.00	991.00	995.60	345385
2014-09-26	997.60	1015.00	991.40	1012.60	256463
2014-09-29	1000.40	1008.20	993.80	1005.80	256566
2014-09-30	1005.20	1011.80	984.40	992.20	568192
2014-10-01	990.80	996.80	959.26	964.00	415775
2014-10-02	957.00	960.00	930.60	951.00	752955
2014-10-03	951.80	955.80	933.00	942.20	476869
2014-10-06	944.60	959.00	936.80	945.60	455272
2014-10-07	937.20	964.60	937.20	941.20	574613
2014-10-08	939.20	942.20	908.60	941.80	1019707
2014-10-09	935.20	935.80	898.40	902.40	647488
2014-10-10	900.60	900.60	868.60	880.80	1217156
2014-10-13	879.60	895.80	848.40	850.00	729842
2014-10-14	854.80	873.00	834.80	841.00	641411
2014-10-15	832.80	857.40	819.60	853.40	1013195
2014-10-16	828.60	874.30	822.20	864.20	912558
2014-10-17	893.00	908.40	860.00	870.00	725103
2014-10-20	873.00	881.20	861.00	878.00	435901
2014-10-21	891.40	910.60	889.20	910.40	373337
2014-10-22	914.20	920.40	885.40	886.20	732226
2014-10-23	900.00	916.40	889.20	909.20	607584
2014-10-24	907.60	907.60	889.00	902.80	474167
2014-10-27	881.60	885.00	859.40	867.00	551305
2014-10-28	875.80	894.20	865.60	892.00	313135
2014-10-29	905.40	910.99	885.20	894.20	366413
2014-10-30	888.40	897.60	877.00	891.40	275099
2014-10-31	885.20	906.00	877.60	904.00	310864
2014-11-03	904.00	914.40	882.20	885.60	548792
2014-11-04	871.80	872.80	847.80	851.00	389122
2014-11-05	860.60	881.20	854.00	874.80	613466
2014-11-06	866.20	886.40	858.40	885.60	433613
2014-11-07	882.20	909.60	882.20	900.00	491857
2014-11-10	915.80	919.00	887.80	891.00	436368
2014-11-11	892.40	895.40	877.40	891.60	476526
2014-11-12	884.60	901.80	881.00	883.20	337749
2014-11-13	879.00	879.00	860.00	860.25	186295
2014-11-14	887.40	893.60	868.20	881.40	576675
2014-11-17	878.00	882.06	867.00	874.80	418839
2014-11-18	879.80	885.20	868.60	868.80	425472
2014-11-19	872.20	872.20	854.00	863.80	412820
2014-11-20	861.80	879.14	861.80	876.60	277826
2014-11-21	894.60	904.00	882.67	895.20	564413
2014-11-24	893.40	901.40	884.60	888.00	260691
2014-11-25	893.20	895.20	867.20	868.20	424298
2014-11-26	860.00	860.00	836.60	837.40	475759
2014-11-28	790.40	791.60	753.60	762.80	754661
2014-12-01	760.20	765.80	737.00	751.80	638218
2014-12-02	748.20	764.60	743.00	747.80	603293
2014-12-03	755.80	769.80	749.40	759.80	436181
2014-12-04	753.40	764.00	746.80	754.06	385507
2014-12-05	750.40	757.20	737.00	746.40	452179
2014-12-08	735.00	735.00	711.00	712.40	788401
2014-12-09	711.20	730.20	705.00	728.20	465223
2014-12-10	715.00	715.40	698.80	702.60	591511
2014-12-11	700.80	720.60	698.40	700.00	479887
2014-12-12	694.80	700.80	681.60	683.40	684384
2014-12-15	687.60	697.20	679.40	679.40	524696
2014-12-16	670.80	715.00	670.80	689.20	631987
2014-12-17	687.80	732.20	687.80	717.60	792673
2014-12-18	741.60	747.40	711.20	728.40	587505
2014-12-19	740.20	761.40	728.20	759.20	564800
2014-12-22	741.40	745.00	719.22	729.80	461058
2014-12-23	733.00	738.96	721.80	730.20	321326
2014-12-24	728.40	729.60	710.80	724.80	271057
2014-12-26	728.80	736.70	722.20	728.60	290848
2014-12-29	730.40	740.00	725.80	731.40	226206
2014-12-30	728.80	730.14	719.20	724.40	283456
2014-12-31	715.60	726.80	707.80	718.40	325154
2015-01-02	713.40	724.20	708.20	719.20	303343
2015-01-05	703.80	707.60	683.40	690.00	494508
2015-01-06	684.60	694.40	674.00	679.80	537961
2015-01-07	688.80	688.80	669.60	678.60	591264
2015-01-08	684.00	691.53	677.40	689.00	344298
2015-01-09	689.00	693.40	671.00	677.60	367980
2015-01-12	664.60	665.60	646.60	651.80	350675
2015-01-13	654.00	661.00	645.00	651.60	454886
2015-01-14	643.80	651.80	632.50	650.60	538906
2015-01-15	662.00	664.60	633.60	634.60	493064
2015-01-16	640.60	666.20	640.20	665.00	466505
2015-01-20	662.00	663.40	647.20	662.20	437691
2015-01-21	667.60	680.60	663.20	680.00	416932
2015-01-22	686.60	688.00	668.20	679.60	445992
2015-01-23	678.00	686.20	670.40	670.60	345744
2015-01-26	674.20	683.00	667.80	682.80	245290
2015-01-27	682.20	689.60	676.20	688.60	371748
2015-01-28	684.00	685.60	651.40	653.20	470291
2015-01-29	653.40	655.00	632.60	649.40	420297
2015-01-30	644.80	673.20	639.80	664.00	641193
2015-02-02	674.60	689.40	668.60	688.60	548999
2015-02-03	703.80	722.20	702.00	714.20	657442
2015-02-04	701.80	705.50	683.80	692.20	549550
2015-02-05	701.20	711.80	696.80	708.40	350903
2015-02-06	717.00	719.60	705.40	711.80	394698
2015-02-09	716.00	732.60	713.60	725.00	435905
2015-02-10	718.00	723.60	700.00	709.00	313368
2015-02-11	699.20	706.80	693.30	702.20	411854
2015-02-12	715.40	722.20	702.40	705.80	479514
2015-02-13	716.80	724.20	712.60	723.20	361729
2015-02-17	721.40	738.00	710.80	736.80	476548
2015-02-18	729.40	737.60	724.80	732.80	385632
2015-02-19	712.20	734.60	708.70	727.20	392363
2015-02-20	728.20	728.80	712.80	718.00	337893
2015-02-23	705.20	716.40	700.40	708.20	422437
2015-02-24	712.80	715.60	694.80	704.00	357050
2015-02-25	703.60	710.80	696.80	707.60	347589
2015-02-26	702.20	703.70	688.70	692.00	309299
2015-02-27	697.60	701.60	693.00	697.20	383241
2015-03-02	694.80	697.80	683.20	695.80	296420
2015-03-03	697.00	704.20	693.00	698.20	314913
2015-03-04	697.60	701.20	687.40	699.40	208515
2015-03-05	696.60	701.00	690.40	699.40	120105
2015-03-06	693.00	698.60	681.00	682.80	251139
2015-03-09	680.00	686.80	673.20	673.60	290992
2015-03-10	665.60	670.20	658.80	659.40	337340
2015-03-11	657.00	664.40	652.80	661.60	243735
2015-03-12	663.20	665.80	654.40	656.00	256324
2015-03-13	651.00	651.60	638.00	642.00	483800
2015-03-16	637.20	647.00	630.20	646.20	367583
2015-03-17	640.00	645.20	635.20	640.60	201884
2015-03-18	636.80	665.80	632.00	661.80	552529
2015-03-19	651.00	656.80	646.80	651.20	299304
2015-03-20	665.00	670.00	656.40	666.00	339779
2015-03-23	668.00	678.20	665.80	666.00	378374
2015-03-24	669.20	670.80	659.80	663.60	158027
2015-03-25	667.00	683.80	667.00	677.20	250565
2015-03-26	688.40	690.60	674.00	676.80	277413
2015-03-27	671.20	674.80	663.60	671.60	192868
2015-03-30	675.00	680.60	670.60	678.00	301966
2015-03-31	671.80	679.30	669.80	674.20	208202
2015-04-01	678.00	685.20	675.20	679.40	219769
2015-04-02	674.60	689.40	674.20	685.80	423551
2015-04-06	688.00	716.00	688.00	711.60	555183
2015-04-07	710.80	721.00	706.40	709.60	349248
2015-04-08	708.40	716.54	701.70	704.40	323349
2015-04-09	706.80	729.20	704.40	727.00	462979
2015-04-10	728.00	732.00	722.20	727.20	269562
2015-04-13	729.80	731.60	716.80	719.00	225560
2015-04-14	727.00	740.70	725.40	737.00	443737
2015-04-15	744.40	772.20	739.60	769.60	680976
2015-04-16	767.00	772.80	751.20	758.20	637526
2015-04-17	762.00	762.00	740.90	747.20	763619
2015-04-20	746.60	761.20	745.00	749.20	334145
2015-04-21	750.40	750.40	725.40	730.00	380832
2015-04-22	730.60	743.20	728.60	738.40	327818
2015-04-23	742.40	760.60	741.20	755.00	338444
2015-04-24	749.40	753.60	740.80	743.80	306613
2015-04-27	748.00	758.70	747.20	751.80	299423
2015-04-28	749.20	755.40	743.40	751.40	301718
2015-04-29	752.00	771.40	745.50	767.60	477146
2015-04-30	771.60	786.80	762.60	780.80	431361
2015-05-01	780.00	785.40	772.39	780.40	294445
2015-05-04	784.40	786.40	771.60	777.60	243900
2015-05-05	787.80	796.00	776.00	777.40	362818
2015-05-06	789.40	791.00	769.60	775.00	392269
2015-05-07	770.80	770.80	747.20	750.40	946223
2015-05-08	758.20	772.20	746.20	771.40	513873
2015-05-11	770.20	772.00	755.80	759.40	420258
2015-05-12	757.20	773.60	755.80	768.80	271360
2015-05-13	774.00	776.60	765.60	772.20	452421
2015-05-14	775.20	779.20	759.40	761.40	326527
2015-05-15	755.40	765.40	748.80	760.40	252795
2015-05-18	758.40	760.80	750.90	760.00	259577
2015-05-19	750.80	750.80	732.30	737.60	641410
2015-05-20	740.00	746.10	733.00	741.80	282392
2015-05-21	745.20	764.80	745.20	761.80	356653
2015-05-22	753.00	762.80	750.00	756.80	175916
2015-05-26	746.80	753.00	736.40	739.60	297345
2015-05-27	736.00	748.00	732.60	741.40	235999
2015-05-28	737.00	739.20	727.20	734.60	273451
2015-05-29	736.80	742.60	732.80	732.80	276283
2015-06-01	733.60	734.00	726.60	730.60	252386
2015-06-02	734.60	755.40	734.40	748.40	424377
2015-06-03	744.20	757.20	741.80	743.80	181370
2015-06-04	735.80	742.00	731.00	732.20	267622
2015-06-05	726.00	749.80	725.80	741.80	247706
2015-06-08	738.60	747.40	734.00	735.00	151208
2015-06-09	743.80	747.00	733.40	733.60	187445
2015-06-10	747.40	760.00	743.80	752.20	406322
2015-06-11	750.60	751.00	738.00	739.40	236068
2015-06-12	735.00	737.60	731.80	733.00	148018
2015-06-15	725.00	732.20	719.60	727.20	259779
2015-06-16	726.00	731.40	724.80	729.00	131591
2015-06-17	735.80	741.10	726.40	730.60	178457
2015-06-18	733.40	736.20	715.80	717.00	374511
2015-06-19	710.80	716.40	702.40	706.40	546439
2015-06-22	709.20	715.00	702.30	712.40	251666
2015-06-23	710.60	719.00	709.00	718.00	157855
2015-06-24	713.80	720.20	711.00	712.40	224081
2015-06-25	709.60	712.80	701.60	702.00	211174
2015-06-26	701.20	705.60	695.20	704.60	464421
2015-06-29	694.20	702.00	691.20	693.20	233034
2015-06-30	698.60	700.20	689.40	698.00	164947
2015-07-01	697.20	697.80	671.00	674.20	355764
2015-07-02	678.00	684.22	674.60	677.40	192967
2015-07-06	663.00	672.60	657.80	661.00	296946
2015-07-07	655.00	675.60	644.00	673.00	708073
2015-07-08	665.00	674.00	651.60	655.60	465915
2015-07-09	666.80	670.20	662.20	662.60	247086
2015-07-10	670.20	672.80	657.50	659.40	440260
2015-07-13	659.40	669.00	657.00	666.00	277861
2015-07-14	664.40	683.00	663.00	675.80	353635
2015-07-15	670.40	672.60	652.00	652.20	552381
2015-07-16	657.80	661.00	647.10	650.00	221965
2015-07-17	647.80	648.40	635.20	637.00	475260
2015-07-20	639.60	641.40	632.80	634.40	241404
2015-07-21	637.20	654.20	636.40	641.80	385870
2015-07-22	635.60	639.00	615.20	628.80	615107
2015-07-23	633.60	647.60	628.00	640.80	339427
2015-07-24	639.20	641.40	620.00	622.00	417967
2015-07-27	614.80	620.60	606.60	613.40	418585
2015-07-28	617.20	634.20	608.80	630.60	413542
2015-07-29	629.00	649.60	623.20	647.80	630049
2015-07-30	647.80	654.00	632.40	635.80	416141
2015-07-31	633.80	637.80	624.60	625.60	341182
2015-08-03	620.00	628.60	608.80	610.40	258396
2015-08-04	615.20	623.20	606.80	608.40	215380
2015-08-05	616.60	625.90	604.60	610.20	353420
2015-08-06	607.60	633.00	602.80	631.80	502911
2015-08-07	625.40	636.80	613.20	615.40	488880
2015-08-10	620.20	645.60	613.60	644.00	338969
2015-08-11	631.20	638.80	624.00	638.60	463577
2015-08-12	635.20	651.00	629.40	648.60	496174
2015-08-13	642.60	642.60	628.00	629.20	263228
2015-08-14	631.80	638.80	620.40	622.40	194378
2015-08-17	621.00	623.80	614.80	619.00	304703
2015-08-18	617.60	624.80	613.80	617.80	159709
2015-08-19	613.60	615.20	593.40	597.00	323464
2015-08-20	597.40	604.40	579.80	580.20	367716
2015-08-21	579.00	586.60	561.20	561.20	371411
2015-08-24	531.20	557.00	520.00	532.20	493585
2015-08-25	558.00	558.00	531.80	532.20	320848
2015-08-26	557.80	561.00	541.00	552.20	573349
2015-08-27	567.40	597.20	565.40	596.20	594358
2015-08-28	588.40	624.00	588.40	614.80	640530
2015-08-31	611.00	632.40	598.60	629.20	615508
2015-09-01	606.00	620.20	602.40	607.00	573944
2015-09-02	616.60	618.20	589.60	604.80	468643
2015-09-03	611.00	622.80	601.60	610.80	396924
2015-09-04	596.80	603.40	592.80	595.60	208049
2015-09-08	600.40	607.70	594.20	606.20	266689
2015-09-09	610.00	621.10	588.60	590.80	442445
2015-09-10	592.00	600.40	580.20	596.60	318797
2015-09-11	585.80	589.39	573.70	585.20	494636
2015-09-14	580.80	585.60	576.20	582.40	273020
2015-09-15	583.40	595.40	583.40	593.00	257454
2015-09-16	598.40	622.40	598.00	617.60	495470
2015-09-17	618.80	627.60	607.40	614.20	306564
2015-09-18	600.20	602.60	582.40	584.80	319650
2015-09-21	591.20	592.20	579.20	581.60	463606
2015-09-22	572.20	589.60	571.40	581.20	506464
2015-09-23	583.40	586.80	571.50	571.80	405128
2015-09-24	569.60	580.80	563.60	572.40	249686
2015-09-25	576.20	579.60	562.20	567.20	277736
2015-09-28	561.40	564.40	543.20	543.60	271679
2015-09-29	548.00	557.60	538.40	546.80	292843
2015-09-30	550.20	556.20	539.80	549.60	328239
2015-10-01	559.80	566.80	537.20	539.80	472121
2015-10-02	535.20	569.80	532.60	569.60	504721
2015-10-05	579.00	598.58	575.20	592.80	428049
2015-10-06	599.00	622.20	591.60	620.40	568313
2015-10-07	633.60	644.80	612.60	628.00	678248
2015-10-08	624.80	642.60	613.80	640.20	503075
2015-10-09	644.60	648.00	632.40	640.60	333951
2015-10-12	641.40	641.40	614.00	619.80	276504
2015-10-13	612.40	629.40	609.84	615.00	264552
2015-10-14	617.40	625.00	609.80	623.40	440521
2015-10-15	620.40	632.20	612.40	632.20	404351
2015-10-16	628.80	630.80	601.00	613.40	401291
2015-10-19	604.80	613.00	598.80	602.00	285405
2015-10-20	601.20	614.40	599.00	611.40	239585
2015-10-21	608.60	616.40	604.00	606.00	350078
2015-10-22	613.40	627.40	612.20	621.80	423058
2015-10-23	615.20	628.40	612.60	619.40	456685
2015-10-26	616.00	619.00	601.40	603.60	205991
2015-10-27	595.60	603.20	589.40	591.60	423642
2015-10-28	598.60	618.60	591.40	611.00	531435
2015-10-29	610.40	619.40	602.60	604.00	330966
2015-10-30	611.00	616.60	595.80	611.40	316090
2015-11-02	609.40	632.40	606.40	631.20	358998
2015-11-03	635.60	655.60	634.40	650.80	570119
2015-11-04	650.00	653.40	636.20	641.40	474640
2015-11-05	637.40	644.40	625.70	627.40	311980
2015-11-06	620.40	632.20	616.40	631.00	302959
2015-11-09	629.80	635.80	618.80	626.80	241095
2015-11-10	624.20	631.80	619.00	626.00	248702
2015-11-11	628.20	628.20	602.60	609.40	257346
2015-11-12	600.20	612.20	592.60	597.80	321773
2015-11-13	597.40	605.40	587.00	598.00	284743
2015-11-16	597.80	614.60	593.60	613.80	228300
2015-11-17	608.60	614.60	601.60	602.60	245811
2015-11-18	609.00	623.00	606.40	622.20	290246
2015-11-19	614.60	622.80	603.00	607.40	181324
2015-11-20	605.80	611.00	594.80	601.20	201059
2015-11-23	599.60	609.60	595.20	607.40	138517
2015-11-24	614.60	630.80	611.40	627.60	328099
2015-11-25	619.00	632.00	611.20	622.80	197822
2015-11-27	616.60	621.42	612.00	614.40	195378
2015-11-30	620.60	630.40	616.80	622.40	304236
2015-12-01	621.60	628.80	616.40	628.80	220517
2015-12-02	617.20	630.00	608.10	609.80	407247
2015-12-03	616.20	618.80	601.10	604.80	404913
2015-12-04	594.60	603.40	583.74	594.00	574315
2015-12-07	575.60	578.80	563.20	570.20	432802
2015-12-08	557.20	574.60	553.20	562.20	370596
2015-12-09	567.40	585.20	560.80	573.40	430982
2015-12-10	571.00	582.60	568.23	574.60	236922
2015-12-11	564.60	569.16	553.20	554.20	253484
2015-12-14	550.20	556.80	543.00	554.60	345600
2015-12-15	563.40	578.20	556.40	572.40	442311
2015-12-16	568.60	576.40	560.80	564.20	428976
2015-12-17	564.00	564.00	542.50	542.80	404659
2015-12-18	541.20	544.60	525.80	526.00	507420
2015-12-21	515.00	520.60	508.00	514.40	313572
2015-12-22	518.00	531.80	515.60	528.60	465598
2015-12-23	544.40	551.80	537.80	551.80	336666
2015-12-24	546.60	553.20	544.30	546.40	95855
2015-12-28	538.60	540.60	529.80	531.80	269704
2015-12-29	539.80	546.40	530.40	535.60	242747
2015-12-30	524.20	536.00	522.72	525.80	230038
2015-12-31	523.60	532.20	522.20	529.00	256941
2016-01-04	527.00	536.00	520.00	534.20	318560
2016-01-05	530.00	534.80	517.50	525.00	325830
2016-01-06	510.80	513.80	498.20	501.20	404687
2016-01-07	490.40	499.60	484.80	486.60	449541
2016-01-08	491.20	493.40	473.40	476.20	429582
2016-01-11	478.20	478.40	459.40	466.40	456778
2016-01-12	474.80	477.80	451.10	465.00	528855
2016-01-13	464.80	475.40	449.80	450.80	495254
2016-01-14	455.40	469.80	441.70	466.00	542067
2016-01-15	446.40	452.80	439.60	449.20	418036
2016-01-19	453.20	453.30	431.40	437.60	473713
2016-01-20	427.80	433.20	409.20	427.00	496693
2016-01-21	425.20	448.60	421.60	440.40	426870
2016-01-22	459.80	467.40	441.50	454.80	570358
2016-01-25	445.20	455.60	431.20	431.80	405373
2016-01-26	442.00	446.60	431.40	444.40	306437
2016-01-27	443.00	459.60	438.60	448.40	459296
2016-01-28	471.80	472.60	457.00	467.00	427941
2016-01-29	470.80	486.00	467.60	485.60	366280
2016-02-01	474.40	477.60	464.80	474.00	381516
2016-02-02	461.40	461.40	450.40	453.60	363105
2016-02-03	461.80	467.40	439.10	466.60	366583
2016-02-04	473.60	492.80	473.40	480.80	547212
2016-02-05	476.00	484.60	468.60	474.00	280482
2016-02-08	461.20	469.40	456.60	467.40	426758
2016-02-09	461.20	463.20	439.00	447.20	443066
2016-02-10	444.60	457.00	441.60	442.00	316909
2016-02-11	432.80	442.40	425.80	438.40	369466
2016-02-12	447.80	457.20	442.80	450.40	393496
2016-02-16	458.60	460.40	450.40	459.00	238021
2016-02-17	468.80	483.60	466.80	478.40	365134
2016-02-18	483.40	485.20	469.10	474.80	292979
2016-02-19	468.40	472.80	462.80	472.20	267079
2016-02-22	484.40	491.40	481.80	488.20	204847
2016-02-23	483.20	489.60	469.00	470.60	268637
2016-02-24	458.00	469.60	454.80	469.00	339360
2016-02-25	466.60	469.20	454.60	468.20	224038
2016-02-26	479.80	490.10	476.80	481.80	313535
2016-02-29	484.00	492.20	479.80	481.60	312785
2016-03-01	488.60	495.70	484.00	491.60	360569
2016-03-02	487.80	508.20	484.00	507.40	393526
2016-03-03	503.00	529.20	503.00	527.80	359959
2016-03-04	532.60	559.20	525.20	545.60	719205
2016-03-07	541.00	561.60	537.80	558.60	495164
2016-03-08	553.20	553.20	522.60	523.60	452284
2016-03-09	531.20	535.20	516.20	525.40	353962
2016-03-10	525.40	525.40	525.40	524.80	301227
2016-03-11	532.80	550.60	532.80	546.80	348068
2016-03-14	535.00	542.60	530.10	536.40	281158
2016-03-15	527.40	531.40	517.80	531.40	388480
2016-03-16	537.00	540.00	527.70	538.40	399672
2016-03-17	545.20	558.70	540.20	553.40	351051
2016-03-18	558.00	560.20	539.00	543.20	425005
2016-03-21	534.40	548.20	533.00	547.40	411788
2016-03-22	538.40	546.40	536.00	539.00	201537
2016-03-23	532.40	537.40	522.60	524.40	278785
2016-03-24	513.60	526.20	510.60	525.60	285711
2016-03-28	525.60	528.00	518.40	525.20	203227
2016-03-29	514.80	525.40	508.20	524.40	349866
2016-03-30	531.20	537.20	524.40	531.40	405111
2016-03-31	530.00	538.60	527.00	532.20	217119
2016-04-01	521.00	525.40	513.00	518.20	316652
2016-04-04	516.00	523.10	506.80	510.80	310650
2016-04-05	510.80	510.80	510.80	509.00	314742
2016-04-06	513.60	527.40	505.60	519.40	343022
2016-04-07	515.60	521.00	504.40	510.20	215310
2016-04-08	524.40	533.20	521.80	525.20	217364
2016-04-11	529.80	533.60	524.50	525.40	187939
2016-04-12	529.40	548.10	523.80	543.60	558607
2016-04-13	547.00	556.20	541.20	551.80	387520
2016-04-14	555.80	555.80	541.40	547.60	356623
2016-04-15	539.20	546.60	532.10	542.60	376046
2016-04-18	527.00	555.60	526.20	552.60	269472
2016-04-19	558.40	576.70	557.10	575.40	476986
2016-04-20	570.00	585.40	569.00	579.20	412429
2016-04-21	579.00	585.10	575.20	576.20	270447
2016-04-22	573.20	595.40	571.40	586.80	388217
2016-04-25	581.00	586.60	564.60	571.20	327428
2016-04-26	574.00	576.20	563.28	573.00	233885
2016-04-27	578.20	596.40	577.20	592.80	553840
2016-04-28	586.20	602.40	581.40	589.40	541757
2016-04-29	594.40	609.40	585.40	600.80	434113
2016-05-02	597.60	602.20	587.60	593.40	496932
2016-05-03	581.40	583.80	567.90	572.40	351515
2016-05-04	574.40	579.80	555.50	558.60	368372
2016-05-05	567.60	577.20	546.20	551.20	316568
2016-05-06	550.00	564.20	545.20	556.40	230639
2016-05-09	548.40	550.60	528.60	533.20	248510
2016-05-10	536.20	546.20	536.00	544.80	217957
2016-05-11	543.20	555.00	537.20	545.60	199964
2016-05-12	556.00	557.20	539.80	546.40	210324
2016-05-13	542.00	549.20	531.80	531.80	302673
2016-05-16	539.20	552.20	539.20	547.10	233004
2016-05-17	547.00	561.60	546.20	556.20	232030
2016-05-18	552.20	557.20	535.00	539.00	393683
2016-05-19	533.40	538.20	524.80	535.00	322871
2016-05-20	537.60	546.20	534.60	544.00	258308
2016-05-23	539.00	545.40	535.80	541.80	146634
2016-05-24	545.00	545.60	536.80	543.20	156693
2016-05-25	547.20	565.10	547.20	564.60	283114
2016-05-26	565.60	574.20	560.00	560.20	289027
2016-05-27	559.80	563.80	555.07	562.60	139878
2016-05-31	563.20	573.00	558.00	562.20	221128
2016-06-01	552.80	559.40	544.00	556.80	434144
2016-06-02	553.60	555.00	544.70	552.80	427013
2016-06-03	554.60	561.80	549.40	557.80	191408
2016-06-06	564.80	598.20	563.20	597.80	638816
2016-06-07	600.40	615.40	599.20	612.80	630100
2016-06-08	619.20	625.40	609.80	617.40	538589
2016-06-09	604.00	611.55	603.60	609.00	262381
2016-06-10	597.60	603.60	590.00	590.00	301685
2016-06-13	583.80	596.20	580.80	585.40	261551
2016-06-14	580.20	591.00	573.10	583.00	235562
2016-06-15	579.40	592.60	575.60	581.20	346106
2016-06-16	571.40	573.20	558.80	570.60	411462
2016-06-17	580.60	588.80	576.60	586.40	236950
2016-06-20	595.20	601.00	585.60	586.20	202308
2016-06-21	585.60	597.00	579.60	593.80	206856
2016-06-22	598.60	601.80	591.10	592.00	174200
2016-06-23	604.20	608.40	597.60	608.40	194867
2016-06-24	578.40	589.20	574.40	575.00	306486
2016-06-27	567.20	569.40	543.00	544.60	338210
2016-06-28	559.40	561.90	553.60	560.80	181220
2016-06-29	570.00	580.60	567.00	576.60	267850
2016-06-30	574.60	585.00	572.40	585.00	181524
2016-07-01	585.20	600.40	584.60	599.40	128869
2016-07-05	585.00	588.80	562.80	571.20	266835
2016-07-06	567.20	570.20	558.40	570.00	169409
2016-07-07	579.20	588.10	563.00	568.60	267532
2016-07-08	575.00	583.40	573.40	581.00	285093
2016-07-11	584.60	589.08	572.20	573.00	147257
2016-07-12	586.60	603.00	585.00	601.00	269224
2016-07-13	598.80	602.60	581.80	586.00	210211
2016-07-14	596.20	598.40	590.90	593.60	129653
2016-07-15	597.40	597.80	589.00	589.20	98629
2016-07-18	586.00	592.40	580.50	592.40	188474
2016-07-19	590.00	591.20	582.20	584.20	149383
2016-07-20	580.00	587.80	571.60	583.20	234731
2016-07-21	582.40	591.60	572.60	574.20	268058
2016-07-22	576.40	576.40	565.30	571.60	229204
2016-07-25	567.80	568.40	556.40	558.40	171269
2016-07-26	556.00	566.60	555.00	566.60	163195
2016-07-27	567.00	573.80	554.80	558.40	225797
2016-07-28	557.60	568.30	552.60	554.80	186680
2016-07-29	551.00	564.80	550.40	563.80	205301
2016-08-01	557.00	558.20	539.20	540.40	496799
2016-08-02	545.80	549.00	532.20	541.80	383087
2016-08-03	541.20	554.40	539.00	554.40	315330
2016-08-04	551.20	561.22	551.20	558.00	179817
2016-08-05	558.60	567.00	555.80	566.40	278881
2016-08-08	569.20	583.60	569.20	579.20	313080
2016-08-09	583.80	584.00	570.60	573.80	220587
2016-08-10	577.60	577.80	561.40	562.60	193492
2016-08-11	565.00	573.60	562.60	570.20	293024
2016-08-12	573.60	575.60	563.40	565.80	172150
2016-08-15	568.00	580.60	568.00	578.00	155795
2016-08-16	580.00	582.60	576.40	579.80	173088
2016-08-17	578.20	579.40	571.20	579.20	226818
2016-08-18	581.60	597.60	581.60	595.60	318924
2016-08-19	593.40	593.80	586.40	592.80	227909
2016-08-22	585.40	585.40	575.60	577.00	225406
2016-08-23	573.60	583.60	573.60	580.00	224611
2016-08-24	576.00	580.70	570.00	571.20	276852
2016-08-25	574.80	578.00	569.30	572.20	104156
2016-08-26	574.20	581.10	565.60	568.20	222450
2016-08-29	564.80	573.90	564.60	570.00	132694
2016-08-30	573.80	577.40	562.00	564.00	280413
2016-08-31	563.20	563.20	551.00	552.60	201211
2016-09-01	550.00	552.20	544.20	550.40	180666
2016-09-02	553.40	562.50	553.40	555.20	125349
2016-09-06	555.00	563.50	555.00	563.00	188328
2016-09-07	565.00	565.00	558.00	560.20	277783
2016-09-08	565.40	576.40	559.00	574.20	235584
2016-09-09	567.40	569.30	547.00	547.00	323949
2016-09-12	540.20	557.60	539.20	555.00	201943
2016-09-13	546.20	550.20	533.40	536.80	324286
2016-09-14	536.20	545.60	530.80	533.80	270762
2016-09-15	535.60	543.90	532.80	540.60	184655
2016-09-16	534.20	537.40	529.90	534.00	198970
2016-09-19	540.00	543.40	532.00	532.00	245372
2016-09-20	533.20	534.20	526.20	526.40	213000
2016-09-21	535.00	544.00	532.00	543.80	350320
2016-09-22	551.80	555.80	549.00	550.40	294389
2016-09-23	548.00	552.20	533.00	533.00	372034
2016-09-26	543.60	544.00	534.60	535.40	293371
2016-09-27	532.00	533.40	522.00	530.40	261256
2016-09-28	533.00	562.60	527.80	562.00	459259
2016-09-29	564.80	586.80	564.60	576.80	567278
2016-09-30	582.00	588.30	575.60	585.60	265424
2016-10-03	586.60	587.80	575.60	580.40	231400
2016-10-04	585.20	587.80	573.02	575.40	202304
2016-10-05	585.80	598.30	583.60	593.20	294369
2016-10-06	596.40	603.00	591.80	600.00	246570
2016-10-07	600.00	603.80	594.40	598.00	202867
2016-10-10	604.20	613.80	604.20	611.00	197224
2016-10-11	607.00	608.20	598.40	602.80	154837
2016-10-12	599.80	603.00	597.32	599.80	129598
2016-10-13	593.20	604.90	591.20	602.80	297092
2016-10-14	604.20	607.40	595.30	595.60	196367
2016-10-17	597.40	601.00	588.60	590.00	190118
2016-10-18	598.80	601.80	591.60	597.00	198200
2016-10-19	605.20	618.90	602.90	612.80	372581
2016-10-20	606.20	612.00	603.20	609.80	220897
2016-10-21	605.40	606.80	599.40	604.80	221042
2016-10-24	604.20	606.00	590.20	598.60	246850
2016-10-25	597.20	606.80	589.20	591.40	297637
2016-10-26	582.60	592.20	578.85	588.40	324488
2016-10-27	589.80	592.20	580.20	580.80	253316
2016-10-28	581.60	583.20	569.40	573.80	308950
2016-10-31	571.40	574.40	561.00	561.40	323552
2016-11-01	567.20	568.60	552.89	561.60	306813
2016-11-02	554.80	556.40	544.80	549.80	222192
2016-11-03	554.60	560.50	551.40	558.00	268812
2016-11-04	555.80	561.00	546.90	554.00	277705
2016-11-07	566.40	567.20	560.00	564.60	230259
2016-11-08	563.00	567.60	557.30	563.60	179226
2016-11-09	563.60	582.80	560.20	582.20	440951
2016-11-10	579.60	592.20	578.60	590.20	370887
2016-11-11	584.60	586.00	570.20	580.40	178488
2016-11-14	577.20	590.80	576.00	590.40	165879
2016-11-15	597.80	611.80	596.20	610.80	337077
2016-11-16	607.20	611.00	601.40	604.60	252720
2016-11-17	611.60	614.80	600.80	603.00	143326
2016-11-18	605.80	607.00	602.00	603.80	129577
2016-11-21	613.80	621.60	613.80	619.00	288321
2016-11-22	623.00	623.00	608.00	615.60	278325
2016-11-23	612.40	621.80	610.20	621.40	116995
2016-11-25	617.40	618.00	610.80	615.60	98374
2016-11-28	616.60	617.80	603.80	604.00	341879
2016-11-29	593.20	595.20	583.60	591.20	343421
2016-11-30	626.60	660.60	625.00	654.00	908401
2016-12-01	667.40	676.60	659.60	664.00	334897
2016-12-02	661.40	670.80	659.60	668.80	258226
2016-12-05	673.40	684.60	673.00	680.80	232335
2016-12-06	672.20	684.60	665.80	683.60	164740
2016-12-07	681.20	684.80	675.20	681.20	260243
2016-12-08	680.20	691.10	676.94	690.80	184211
2016-12-09	694.60	697.60	689.60	697.20	223442
2016-12-12	720.00	727.00	697.80	700.60	349810
2016-12-13	704.60	707.00	690.40	701.80	248932
2016-12-14	695.40	698.60	678.20	681.20	417832
2016-12-15	677.40	688.40	672.40	684.40	318617
2016-12-16	687.40	689.20	681.20	684.80	184355
2016-12-19	674.00	677.60	670.69	672.00	489359
2016-12-20	679.00	680.80	672.00	674.20	127512
2016-12-21	677.00	678.80	672.80	678.00	145067
2016-12-22	676.20	681.20	674.80	677.40	153317
2016-12-23	675.60	678.10	670.60	673.00	95980
2016-12-27	676.40	683.00	675.40	680.40	127787
2016-12-28	680.40	684.00	668.40	668.80	101116
2016-12-29	667.60	672.60	664.60	670.60	202625
2016-12-30	668.20	674.20	665.40	667.00	167675
2017-01-03	678.60	690.80	672.75	681.60	265060
2017-01-04	681.60	693.60	681.20	689.80	186496
2017-01-05	693.40	698.80	688.80	693.00	271948
2017-01-06	693.60	702.40	689.00	700.20	275775
2017-01-09	693.20	697.20	689.00	691.80	352814
2017-01-10	694.80	695.00	681.80	684.00	340717
2017-01-11	688.80	697.20	683.60	694.60	233806
2017-01-12	701.60	704.00	685.00	688.60	265890
2017-01-13	685.00	688.60	678.40	679.20	513058
2017-01-17	681.20	687.60	677.80	686.40	437908
2017-01-18	679.80	688.10	677.40	684.40	255668
2017-01-19	686.20	688.20	681.00	683.20	182140
2017-01-20	689.80	693.40	686.90	689.60	252278
2017-01-23	680.80	684.00	666.20	672.80	308746
2017-01-24	677.60	686.80	671.80	684.20	179144
2017-01-25	685.80	697.80	685.60	697.20	187645
2017-01-26	700.20	700.80	688.60	690.40	193115
2017-01-27	686.40	689.70	680.00	682.80	371612
2017-01-30	678.00	679.20	656.60	662.20	305121
2017-01-31	662.40	667.20	655.40	667.20	199175
2017-02-01	671.20	673.60	659.20	667.40	161962
2017-02-02	672.20	672.20	658.20	662.40	233837
2017-02-03	664.60	676.20	662.80	672.40	183281
2017-02-06	671.00	672.20	656.80	658.40	130504
2017-02-07	654.40	659.40	645.00	650.20	309635
2017-02-08	646.40	649.91	631.80	649.00	331188
2017-02-09	653.80	659.00	652.00	654.20	238554
2017-02-10	663.20	668.00	660.40	661.40	219269
2017-02-13	660.40	667.00	659.00	664.40	192883
2017-02-14	665.80	674.80	662.40	674.80	193247
2017-02-15	670.60	672.40	662.60	665.60	140823
2017-02-16	666.20	667.20	653.20	655.40	155899
2017-02-17	651.00	653.80	644.90	646.80	196904
2017-02-21	654.60	658.80	653.40	653.60	182222
2017-02-22	649.80	652.00	644.86	646.20	238273
2017-02-23	654.80	658.80	643.60	649.40	292573
2017-02-24	642.20	645.60	637.40	641.40	403361
2017-02-27	642.20	658.60	639.60	653.80	226365
2017-02-28	647.20	649.00	639.90	642.20	292714
2017-03-01	648.20	662.40	648.00	658.60	224173
2017-03-02	652.40	657.30	644.40	644.40	194187
2017-03-03	647.20	652.20	639.40	640.60	144063
2017-03-06	637.80	638.80	631.60	638.80	107177
2017-03-07	641.60	643.00	629.00	630.00	164783
2017-03-08	625.60	630.70	608.20	610.00	468547
2017-03-09	605.40	608.30	594.40	606.40	457258
2017-03-10	610.40	613.80	603.20	608.40	247760
2017-03-13	608.40	612.00	605.40	609.80	144959
2017-03-14	599.40	601.00	587.00	599.20	338810
2017-03-15	607.40	622.00	602.80	619.60	568940
2017-03-16	621.20	622.80	610.60	614.20	213732
2017-03-17	617.40	619.80	611.30	611.60	203321
2017-03-20	607.80	610.10	600.60	609.03	185797
2017-03-21	611.00	614.00	599.70	602.40	240099
2017-03-22	597.40	605.00	595.00	600.60	365456
2017-03-23	597.80	603.40	594.20	598.20	181787
2017-03-24	598.00	605.20	592.90	593.80	180969
2017-03-27	588.00	591.40	583.50	589.20	287520
2017-03-28	594.80	605.80	591.52	603.80	326340
2017-03-29	604.40	616.20	600.40	615.00	380809
2017-03-30	619.60	620.80	611.40	612.40	224142
2017-03-31	612.40	618.80	610.80	616.20	184106
2017-04-03	617.60	620.60	607.40	611.80	268030
2017-04-04	613.20	614.10	606.58	613.40	148574
2017-04-05	622.60	630.80	610.00	610.00	287488
2017-04-06	616.60	621.60	614.00	620.40	204668
2017-04-07	620.80	622.20	613.80	614.80	164255
2017-04-10	620.00	626.60	617.70	624.60	151391
2017-04-11	625.20	625.60	613.60	624.00	283359
2017-04-12	623.60	628.40	610.90	612.80	218657
2017-04-13	611.20	614.60	595.60	596.00	293163
2017-04-17	596.60	600.00	593.40	597.80	194062
2017-04-18	593.60	600.80	590.40	594.60	215147
2017-04-19	597.00	598.00	577.40	578.80	320935
2017-04-20	582.80	586.00	579.80	580.60	273699
2017-04-21	574.20	575.20	566.80	571.00	279245
2017-04-24	575.00	577.00	570.80	571.80	182582
2017-04-25	574.20	578.00	571.00	576.60	213289
2017-04-26	573.80	587.60	571.60	578.20	234165
2017-04-27	568.60	570.38	549.50	561.60	448772
2017-04-28	567.40	569.00	557.40	557.40	185385
2017-05-01	557.20	558.80	550.62	551.20	230621
2017-05-02	553.20	555.60	542.30	545.80	311002
2017-05-03	545.60	549.00	541.00	547.00	441696
2017-05-04	541.20	542.20	527.00	533.00	685997
2017-05-05	536.20	554.00	533.60	553.80	425650
2017-05-08	552.20	555.80	547.00	550.20	303575
2017-05-09	551.60	553.00	542.00	546.80	241622
2017-05-10	550.20	561.00	550.20	556.20	324227
2017-05-11	561.00	562.80	549.80	550.60	313322
2017-05-12	551.00	551.60	538.80	540.00	189095
2017-05-15	556.00	559.40	548.80	552.80	273552
2017-05-16	556.40	556.80	546.90	551.60	353187
2017-05-17	549.40	549.40	540.60	542.00	519159
2017-05-18	535.80	550.58	535.80	546.80	309905
2017-05-19	551.60	562.40	550.00	559.80	375385
2017-05-22	564.00	565.20	554.25	557.20	334413
2017-05-23	557.00	557.40	549.84	556.00	228286
2017-05-24	555.20	559.40	546.90	550.60	221051
2017-05-25	548.40	555.80	522.30	523.60	760585
2017-05-26	525.60	528.40	521.20	526.40	309284
2017-05-30	523.00	524.60	516.00	517.00	243523
2017-05-31	512.00	520.40	508.30	518.80	372286
2017-06-01	520.40	529.40	516.20	523.60	506624
2017-06-02	519.80	520.00	510.40	517.40	565567
2017-06-05	515.00	522.00	514.40	519.60	199217
2017-06-06	517.20	527.80	513.30	525.40	409603
2017-06-07	522.40	524.96	500.00	503.40	612962
2017-06-08	502.40	508.20	501.40	503.00	243106
2017-06-09	504.20	525.30	502.40	518.40	628578
2017-06-12	524.60	531.80	519.10	521.20	404705
2017-06-13	520.60	532.10	519.20	530.40	301993
2017-06-14	527.20	528.40	505.60	511.80	591980
2017-06-15	505.60	511.58	500.90	503.20	306127
2017-06-16	505.20	510.80	501.20	510.20	230856
2017-06-19	511.80	513.40	505.90	508.40	224955
2017-06-20	497.80	499.61	487.70	497.60	299337
2017-06-21	496.60	496.80	478.00	483.40	444801
2017-06-22	484.60	489.50	480.20	482.60	298730
2017-06-23	484.80	487.80	481.80	486.20	300579
2017-06-26	487.60	492.10	484.00	487.40	218035
2017-06-27	489.40	494.60	485.20	485.40	386561
2017-06-28	485.00	497.00	484.80	489.80	391998
2017-06-29	493.80	502.60	491.60	494.20	293335
2017-06-30	496.40	500.40	491.20	495.80	373394
2017-07-03	500.40	515.60	498.29	512.00	211526
2017-07-05	508.00	509.70	491.40	495.00	406171
2017-07-06	500.60	501.40	484.20	485.40	384294
2017-07-07	482.00	483.60	472.60	480.60	304093
2017-07-10	478.40	489.70	476.00	486.80	223089
2017-07-11	487.20	496.70	482.60	492.80	403658
2017-07-12	502.00	502.80	488.40	492.60	306999
2017-07-13	491.60	502.20	489.60	502.00	288364
2017-07-14	502.60	509.60	501.30	508.40	349146
2017-07-17	507.60	512.40	505.70	507.40	197258
2017-07-18	512.40	513.40	501.00	505.00	160796
2017-07-19	503.80	526.00	503.20	524.40	379194
2017-07-20	527.00	527.60	510.00	513.20	379105
2017-07-21	514.40	516.20	499.20	500.40	374530
2017-07-24	504.40	505.60	490.10	493.40	311944
2017-07-25	497.00	505.20	495.40	499.60	353853
2017-07-26	503.00	506.40	492.40	499.80	365494
2017-07-27	500.00	502.10	491.80	501.60	409650
2017-07-28	497.40	514.82	496.20	500.00	495636
2017-07-31	499.80	502.40	489.60	496.60	317802
2017-08-01	493.60	496.60	485.10	491.20	274442
2017-08-02	488.80	495.40	482.40	491.60	207482
2017-08-03	492.20	498.20	485.80	489.40	384419
2017-08-04	489.60	493.50	486.60	489.40	266426
2017-08-07	486.20	489.40	477.00	477.80	288331
2017-08-08	476.00	478.60	466.40	469.20	250496
2017-08-09	472.00	474.18	461.60	466.00	496144
2017-08-10	466.20	468.20	455.60	457.00	415665
2017-08-11	455.00	459.50	453.30	454.60	177704
2017-08-14	454.40	457.40	451.80	452.60	192233
2017-08-15	450.80	451.00	441.00	447.00	287820
2017-08-16	448.60	449.40	439.20	440.80	294913
2017-08-17	440.00	443.40	434.80	435.20	328146
2017-08-18	436.20	444.60	434.00	440.00	262218
2017-08-21	439.00	439.70	434.60	435.20	142620
2017-08-22	436.80	440.40	436.80	438.40	135598
2017-08-23	436.80	444.40	436.00	441.40	172247
2017-08-24	439.80	440.80	436.60	437.80	305550
2017-08-25	440.60	446.80	439.90	444.80	176786
2017-08-28	445.20	447.00	435.80	440.80	267201
2017-08-29	438.20	444.20	437.00	443.40	172841
2017-08-30	442.80	444.40	437.70	442.40	161802
2017-08-31	444.60	446.60	442.00	444.00	174329
2017-09-01	445.40	452.20	443.00	450.00	189554
2017-09-05	455.60	464.20	455.20	462.20	619761
2017-09-06	464.80	473.40	464.80	471.00	286854
2017-09-07	470.40	471.80	464.70	469.60	202719
2017-09-08	467.80	468.60	456.10	460.20	268800
2017-09-11	460.80	467.80	459.30	467.00	181072
2017-09-12	467.20	480.20	465.60	477.20	360057
2017-09-13	479.60	492.00	478.00	486.60	444394
2017-09-14	490.40	498.40	488.20	491.00	333740
2017-09-15	491.60	493.00	485.47	492.20	272549
2017-09-18	491.40	498.60	490.30	496.80	176909
2017-09-19	497.40	498.60	492.00	496.40	175362
2017-09-20	499.00	506.00	497.00	503.80	276206
2017-09-21	500.20	501.00	495.01	498.80	241388
2017-09-22	496.40	505.10	496.40	504.20	201588
2017-09-25	509.80	519.60	508.60	515.80	476565
2017-09-26	512.40	518.10	509.80	516.80	238215
2017-09-27	518.20	519.80	511.60	519.40	217139
2017-09-28	521.80	525.40	516.60	520.80	321997
2017-09-29	519.00	522.80	515.60	521.40	158842
2017-10-02	514.60	517.60	511.00	516.80	247684
2017-10-03	516.60	516.60	510.80	514.20	160849
2017-10-04	514.00	517.40	510.80	513.40	201649
2017-10-05	515.80	518.40	513.20	516.80	129783
2017-10-06	510.00	514.00	505.60	508.40	264034
2017-10-09	510.80	512.80	508.20	510.20	2827026
2017-10-10	517.00	519.00	507.20	507.20	214285
2017-10-11	505.60	508.60	500.20	508.00	195390
2017-10-12	501.80	503.00	497.20	499.20	220027
2017-10-13	504.00	510.20	500.80	501.40	198465
2017-10-16	506.60	507.00	499.27	500.20	233767
2017-10-17	498.60	501.80	493.40	496.20	183789
2017-10-18	496.20	497.80	486.20	486.80	274993
2017-10-19	484.40	488.00	477.40	480.20	561574
2017-10-20	479.00	480.20	470.30	476.40	330754
2017-10-23	475.60	478.40	466.80	467.60	293612
2017-10-24	472.00	473.40	467.00	468.00	199735
2017-10-25	468.60	469.10	461.70	467.00	238601
2017-10-26	466.60	469.60	459.80	467.20	302147
2017-10-27	464.00	474.80	461.60	473.40	631228
2017-10-30	474.00	481.70	472.60	481.40	491134
2017-10-31	480.20	486.60	479.20	484.80	427182
2017-11-01	491.80	499.20	487.00	489.60	377401
2017-11-02	494.00	496.00	486.00	490.20	378863
2017-11-03	489.40	497.00	486.60	495.20	362036
2017-11-06	500.00	520.00	498.00	518.60	710970
2017-11-07	521.80	523.00	515.40	517.80	573290
2017-11-08	515.20	523.00	512.20	517.40	338403
2017-11-09	514.40	521.40	512.20	520.00	233274
2017-11-10	520.00	522.40	511.40	515.60	273174
2017-11-13	512.40	514.40	505.20	506.20	251986
2017-11-14	502.00	503.20	486.00	486.40	356240
2017-11-15	480.00	480.80	471.78	478.60	351696
2017-11-16	477.40	480.40	473.70	475.60	276450
2017-11-17	477.60	485.00	475.90	482.80	284345
2017-11-20	481.60	483.80	476.60	480.20	197270
2017-11-21	483.20	486.70	478.50	480.60	229381
2017-11-22	486.00	487.71	483.80	485.80	225800
2017-11-24	488.40	489.20	484.10	484.60	108811
2017-11-27	482.00	482.70	475.40	477.40	223788
2017-11-28	476.40	481.40	475.05	480.40	352032
2017-11-29	480.40	486.00	476.40	482.40	380900
2017-11-30	485.60	498.60	485.60	491.80	627625
2017-12-01	498.00	508.80	496.54	508.00	665217
2017-12-04	507.40	521.00	506.40	508.40	421015
2017-12-05	507.60	510.80	499.60	499.80	337327
2017-12-06	497.20	497.20	483.90	487.80	298393
2017-12-07	488.00	491.50	486.80	489.60	256764
2017-12-08	495.40	497.00	490.50	495.20	273888
2017-12-11	495.40	505.00	495.40	504.20	333109
2017-12-12	506.60	511.50	503.60	504.80	351501
2017-12-13	505.60	507.80	496.40	497.80	273379
2017-12-14	494.20	498.18	489.80	490.00	313559
2017-12-15	491.20	494.40	487.60	488.40	283274
2017-12-18	478.20	489.30	476.60	486.60	325994
2017-12-19	488.00	492.40	485.40	488.00	208918
2017-12-20	490.20	501.20	488.40	500.00	425895
2017-12-21	500.40	518.20	498.40	515.60	718984
2017-12-22	515.60	518.40	510.80	514.40	394037
2017-12-26	515.60	523.20	514.60	521.40	223164
2017-12-27	521.60	524.20	518.40	521.00	259453
2017-12-28	520.60	522.00	517.70	518.20	146049
2017-12-29	518.20	522.40	511.40	521.00	691601
2018-01-02	521.80	532.60	517.30	531.20	346158
2018-01-03	533.60	546.80	528.80	544.40	666077
2018-01-04	546.60	557.60	541.20	556.60	607154
2018-01-05	556.00	558.20	549.20	557.60	324522
2018-01-08	557.60	568.80	552.80	567.60	558046
2018-01-09	568.60	570.20	558.60	563.60	309289
2018-01-10	564.60	569.00	561.40	565.60	408045
2018-01-11	567.60	583.00	564.00	579.80	549344
2018-01-12	580.00	584.80	576.60	583.40	514269
2018-01-16	583.80	584.20	569.40	570.20	598891
2018-01-17	571.00	578.60	568.40	573.80	378532
2018-01-18	572.40	574.00	563.80	564.60	334471
2018-01-19	560.60	570.70	556.00	569.80	379277
2018-01-22	575.00	588.00	571.80	587.40	456246
2018-01-23	589.20	590.60	580.00	586.40	382205
2018-01-24	586.40	587.40	574.40	578.80	501700
2018-01-25	583.00	584.80	571.40	573.40	350593
2018-01-26	575.40	578.00	570.20	574.40	272167
2018-01-29	570.80	571.70	560.20	561.80	530857
2018-01-30	554.80	555.80	545.40	554.00	621761
2018-01-31	555.20	556.80	544.40	549.20	559409
2018-02-01	549.20	563.20	549.20	560.40	584881
2018-02-02	552.40	553.80	534.60	536.60	599125
2018-02-05	530.00	540.80	513.20	516.00	766072
2018-02-06	505.40	529.10	502.80	523.80	862473
2018-02-07	524.20	532.20	507.60	507.80	1066593
2018-02-08	508.60	511.20	483.60	484.00	890482
2018-02-09	489.80	490.00	459.00	476.80	882066
2018-02-12	483.40	490.70	478.60	486.00	479971
2018-02-13	483.00	483.80	474.80	479.60	320960
2018-02-14	473.60	490.20	471.40	486.80	588191
2018-02-15	488.40	488.40	472.60	484.00	476682
2018-02-16	482.00	494.20	481.02	487.60	374600
2018-02-20	489.20	494.60	481.40	484.40	313723
2018-02-21	480.80	489.00	475.00	475.40	522444
2018-02-22	481.80	494.10	481.80	486.40	379675
2018-02-23	489.60	498.80	487.20	498.40	317378
2018-02-26	501.80	502.00	492.20	499.20	323300
2018-02-27	499.60	507.40	491.00	491.00	414064
2018-02-28	494.20	495.58	475.00	475.00	469133
2018-03-01	474.60	484.40	472.81	476.80	499056
2018-03-02	472.40	482.20	464.40	481.00	369768
2018-03-05	477.20	491.80	476.42	488.60	389137
2018-03-06	492.60	495.90	485.10	490.00	335391
2018-03-07	483.60	489.60	478.15	485.80	480830
2018-03-08	486.80	489.40	481.60	488.60	487716
2018-03-09	493.80	505.00	491.00	500.80	636835
2018-03-12	500.00	506.40	497.20	501.40	199683
2018-03-13	502.20	504.20	491.20	494.00	267128
2018-03-14	497.00	498.60	491.80	493.00	217308
2018-03-15	494.60	495.00	477.20	481.00	902134
2018-03-16	483.00	493.20	481.40	490.60	437532
2018-03-19	488.80	489.40	474.40	480.40	402618
2018-03-20	483.60	487.60	482.40	483.60	216333
2018-03-21	488.00	508.50	485.00	505.40	498823
2018-03-22	498.40	501.90	486.20	487.60	387345
2018-03-23	491.60	497.00	482.00	482.80	447127
2018-03-26	488.20	489.80	474.90	486.40	317750
2018-03-27	487.60	491.60	473.00	476.60	281042
2018-03-28	474.40	477.20	464.80	467.00	312040
2018-03-29	469.40	480.20	468.60	477.40	295041
2018-04-02	474.60	476.80	457.14	466.00	368374
2018-04-03	469.20	477.40	461.20	475.80	301546
2018-04-04	466.00	477.20	461.80	476.40	347518
2018-04-05	478.00	494.90	478.00	488.80	352350
2018-04-06	484.60	488.00	471.20	478.00	280262
2018-04-09	481.40	482.78	475.80	476.40	220868
2018-04-10	484.40	507.40	484.40	502.00	515896
2018-04-11	502.20	520.00	501.80	516.00	768872
2018-04-12	518.40	525.60	512.58	521.60	315148
2018-04-13	521.80	529.60	521.60	525.80	272484
2018-04-16	523.80	528.60	518.40	525.60	316204
2018-04-17	526.00	529.80	522.20	527.40	265854
2018-04-18	537.00	547.60	534.40	541.60	429799
2018-04-19	543.60	546.00	534.00	540.60	445054
2018-04-20	536.20	541.20	529.60	536.80	391656
2018-04-23	535.00	541.00	529.60	540.60	275158
2018-04-24	544.60	548.20	532.60	536.40	328184
2018-04-25	532.40	542.30	528.80	541.00	196423
2018-04-26	542.00	550.00	538.80	547.60	244976
2018-04-27	543.20	548.10	539.60	544.40	226447
2018-04-30	543.40	549.40	541.60	542.80	281729
2018-05-01	539.40	541.20	530.40	538.20	258980
2018-05-02	537.60	548.20	536.80	543.00	177363
2018-05-03	541.00	544.00	531.60	537.40	316290
2018-05-04	536.40	547.30	533.00	544.00	223038
2018-05-07	548.80	559.70	546.00	546.60	383539
2018-05-08	545.80	552.20	534.80	551.80	361194
2018-05-09	558.60	572.00	558.60	562.60	530475
2018-05-10	564.40	566.40	557.22	563.40	431674
2018-05-11	564.00	566.20	559.40	560.80	359110
2018-05-14	563.00	567.80	562.00	564.00	185512
2018-05-15	564.80	569.20	559.60	568.80	222680
2018-05-16	569.80	579.60	569.34	578.00	253753
2018-05-17	582.20	597.00	581.60	589.20	540797
2018-05-18	589.40	590.20	583.60	585.60	217656
2018-05-21	588.80	590.58	582.80	590.20	187816
2018-05-22	589.60	597.30	576.60	579.40	401275
2018-05-23	573.40	576.60	566.80	573.60	344905
2018-05-24	564.80	569.00	559.80	563.40	289641
2018-05-25	548.80	550.20	535.60	542.00	449820
2018-05-29	534.40	541.90	531.50	539.40	374514
2018-05-30	543.60	556.80	542.80	552.80	442378
2018-05-31	548.40	553.00	541.40	543.00	305419
2018-06-01	543.40	549.00	537.20	541.20	281066
2018-06-04	542.00	543.40	529.03	533.20	324467
2018-06-05	529.20	537.94	529.20	536.60	255674
2018-06-06	538.00	541.80	534.13	540.00	412585
2018-06-07	544.40	555.60	544.40	551.00	388630
2018-06-08	551.80	553.00	537.80	541.40	293432
2018-06-11	538.80	543.00	536.20	540.00	518119
2018-06-12	540.60	542.60	532.80	535.20	353340
2018-06-13	533.60	536.80	530.00	532.60	213366
2018-06-14	535.20	536.80	529.10	529.80	178928
2018-06-15	525.60	525.60	511.20	515.80	412813
2018-06-18	513.00	521.80	510.60	518.20	258985
2018-06-19	511.00	517.00	508.40	516.00	250747
2018-06-20	518.00	519.40	511.00	517.20	309212
2018-06-21	513.20	514.10	504.20	506.00	286546
2018-06-22	525.20	533.10	522.20	523.60	418150
2018-06-25	521.60	522.80	506.40	510.00	448110
2018-06-26	509.80	519.00	505.00	515.80	512610
2018-06-27	524.40	539.60	524.00	528.80	558549
2018-06-28	529.00	529.32	522.40	527.00	452605
2018-06-29	526.80	533.00	525.30	525.40	265631
2018-07-02	521.00	521.60	508.00	511.00	493295
2018-07-03	518.20	525.00	512.90	515.20	306827
2018-07-05	517.00	520.20	514.10	515.60	208323
2018-07-06	511.40	524.70	508.90	523.20	195946
2018-07-09	527.80	538.90	526.40	536.80	368170
2018-07-10	542.00	549.00	537.00	542.00	327225
2018-07-11	533.40	540.80	523.80	527.20	382742
2018-07-12	531.00	531.20	519.20	524.00	305692
2018-07-13	525.00	530.00	522.60	526.20	262447
2018-07-16	518.80	521.20	512.50	520.00	248180
2018-07-17	517.00	519.60	512.60	517.60	236557
2018-07-18	515.40	519.50	507.00	515.80	343372
2018-07-19	513.40	517.40	510.10	512.60	188872
2018-07-20	513.80	515.60	509.00	509.60	230557
2018-07-23	507.60	508.00	496.52	498.00	518440
2018-07-24	501.60	505.11	496.40	497.00	496857
2018-07-25	498.00	498.80	491.20	497.60	240638
2018-07-26	497.60	508.00	493.80	506.20	372331
2018-07-27	507.80	517.90	506.60	513.00	341601
2018-07-30	519.40	527.80	519.00	521.80	409235
2018-07-31	519.60	523.00	514.00	519.80	339089
2018-08-01	514.60	519.80	507.39	515.80	305906
2018-08-02	506.00	514.60	504.80	511.80	248936
2018-08-03	510.20	518.60	508.40	510.00	310156
2018-08-06	511.80	513.90	509.20	509.80	209502
2018-08-07	516.20	520.20	514.00	514.40	388414
2018-08-08	512.60	514.60	508.40	513.40	231098
2018-08-09	513.20	514.00	503.00	503.80	254986
2018-08-10	503.20	509.80	500.40	509.60	178847
2018-08-13	508.40	508.60	495.40	496.40	255301
2018-08-14	500.00	503.60	494.40	496.00	241082
2018-08-15	490.00	490.40	467.10	474.00	716584
2018-08-16	477.80	480.20	475.10	476.20	260879
2018-08-17	476.80	481.00	474.02	480.40	231436
2018-08-20	481.00	488.00	480.00	486.60	163741
2018-08-21	493.60	499.00	493.20	494.80	206282
2018-08-22	500.20	503.80	498.60	502.20	266623
2018-08-23	499.20	501.20	496.80	498.60	197203
2018-08-24	502.80	505.70	500.60	502.20	220218
2018-08-27	502.80	510.08	502.60	505.40	193769
2018-08-28	506.80	510.20	499.80	501.00	224838
2018-08-29	502.40	507.20	499.70	505.00	193850
2018-08-30	504.00	504.20	495.40	499.00	210409
2018-08-31	496.40	496.60	490.20	494.20	145672
2018-09-04	495.20	495.90	484.60	487.00	288834
2018-09-05	482.60	482.80	471.00	475.00	335660
2018-09-06	474.40	474.90	462.20	467.60	348210
2018-09-07	460.60	464.60	454.60	464.00	489134
2018-09-10	467.60	469.80	464.40	465.20	263329
2018-09-11	465.00	476.20	462.80	474.80	385105
2018-09-12	482.60	487.00	480.00	484.20	317060
2018-09-13	481.00	485.60	478.40	481.40	297842
2018-09-14	481.00	487.40	479.80	484.20	255990
2018-09-17	486.40	488.20	478.80	479.80	197711
2018-09-18	485.20	490.40	485.20	488.00	242893
2018-09-19	488.20	498.20	487.80	494.40	369366
2018-09-20	499.20	503.40	496.00	497.00	263573
2018-09-21	499.80	502.80	496.20	500.80	274041
2018-09-24	508.20	511.88	501.90	506.00	303677
2018-09-25	512.40	516.20	511.20	513.20	388566
2018-09-26	509.00	511.40	503.00	504.00	438099
2018-09-27	506.40	507.00	499.20	504.40	253218
2018-09-28	502.40	510.80	501.40	503.80	301863
2018-10-01	505.60	512.71	503.00	509.20	332362
2018-10-02	510.00	512.60	503.40	510.00	270423
2018-10-03	511.40	517.40	507.00	515.60	307880
2018-10-04	513.60	519.60	507.80	511.80	320789
2018-10-05	509.80	515.80	507.20	512.60	402070
2018-10-08	505.40	515.30	503.10	514.40	297592
2018-10-09	516.00	526.51	511.00	520.40	383204
2018-10-10	518.80	520.60	495.00	495.00	768053
2018-10-11	488.80	496.20	480.60	482.60	666329
2018-10-12	491.60	492.60	477.00	484.60	417835
2018-10-15	486.80	492.30	481.40	487.80	328072
2018-10-16	490.00	491.50	487.20	490.60	275113
2018-10-17	485.80	488.20	479.80	483.60	232515
2018-10-18	477.20	478.80	466.40	468.20	524276
2018-10-19	468.00	482.30	465.00	465.00	476376
2018-10-22	464.00	465.40	453.60	456.60	385376
2018-10-23	445.20	446.00	432.60	439.60	540478
2018-10-24	443.80	444.20	417.30	417.60	645965
2018-10-25	424.80	428.80	420.20	423.40	495914
2018-10-26	414.60	431.00	409.40	422.80	596693
2018-10-29	425.00	425.80	404.20	409.40	585716
2018-10-30	407.20	417.60	402.00	416.80	489639
2018-10-31	417.20	421.60	410.80	411.20	370333
2018-11-01	414.00	418.70	405.60	414.40	320497
2018-11-02	417.00	420.60	409.80	413.80	329097
2018-11-05	418.20	422.40	415.10	422.20	367870
2018-11-06	423.00	425.40	416.30	423.00	257258
2018-11-07	429.00	432.80	420.00	427.00	321802
2018-11-08	424.00	425.00	411.40	413.40	372745
2018-11-09	406.00	409.80	398.60	407.00	547031
2018-11-12	411.80	411.80	391.00	391.60	430387
2018-11-13	390.40	392.60	374.60	375.00	1046817
2018-11-14	384.60	385.80	372.00	377.00	907186
2018-11-15	376.20	384.60	373.00	383.40	586905
2018-11-16	386.20	388.60	379.80	386.20	395731
2018-11-19	383.00	390.80	381.60	388.20	448864
2018-11-20	380.60	380.60	366.40	370.00	558338
2018-11-21	374.40	380.00	373.40	376.40	459233
2018-11-23	364.00	367.00	360.90	363.80	240025
2018-11-26	369.20	374.50	367.60	370.40	345278
2018-11-27	370.00	373.20	364.30	366.00	270193
2018-11-28	366.60	371.70	359.00	371.40	437648
2018-11-29	371.80	375.40	367.30	370.60	391414
2018-11-30	366.20	368.20	359.00	361.60	384827
2018-12-03	374.80	376.20	368.10	374.40	577742
2018-12-04	373.20	374.20	356.00	357.00	650924
2018-12-06	347.00	347.00	335.20	340.20	899886
2018-12-07	350.80	356.20	337.60	337.80	671633
2018-12-10	332.60	337.00	323.80	329.20	529150
2018-12-11	335.80	336.20	320.00	325.00	596253
2018-12-12	329.20	338.40	329.20	331.40	437124
2018-12-13	330.20	330.20	323.26	326.60	515623
2018-12-14	323.40	324.20	312.60	313.20	637200
2018-12-17	313.00	319.20	309.00	310.20	404964
2018-12-18	311.00	311.60	302.20	304.00	537742
2018-12-19	305.20	309.60	292.60	289.22	907731
2018-12-20	286.00	291.40	277.50	278.20	898433
2018-12-21	277.00	282.80	270.20	273.00	756106
2018-12-24	269.00	275.60	266.40	266.40	285810
2018-12-26	268.60	283.40	262.60	283.40	634665
2018-12-27	276.20	280.00	268.20	280.00	698213
2018-12-28	282.20	287.21	279.10	282.40	564266
2018-12-31	284.60	285.00	272.80	280.60	381825
2019-01-02	276.00	290.90	272.20	287.40	743148
2019-01-03	288.00	295.92	282.00	289.80	616749
2019-01-04	296.80	304.80	294.40	303.80	633276
2019-01-07	305.80	317.60	302.80	315.60	572602
2019-01-08	320.60	323.00	315.60	318.80	493604
2019-01-09	325.00	329.60	321.60	326.80	622968
2019-01-10	323.00	331.00	321.20	330.00	369189
2019-01-11	326.40	328.40	321.00	327.60	464757
2019-01-14	323.00	330.70	322.20	327.00	261596
2019-01-15	330.80	332.80	326.43	329.20	266256
2019-01-16	328.40	331.20	326.60	327.80	286267
2019-01-17	326.00	332.80	322.60	331.00	270126
2019-01-18	338.20	345.20	337.00	344.80	700696
2019-01-22	338.20	339.00	330.40	333.60	626859
2019-01-23	335.40	336.00	324.20	327.40	487394
2019-01-24	327.60	337.40	325.60	333.40	287811
2019-01-25	336.60	345.20	336.60	344.00	511110
2019-01-28	335.80	337.40	331.00	335.60	367367
2019-01-29	339.00	341.40	334.60	334.80	233453
2019-01-30	338.20	343.80	333.10	342.00	310102
2019-01-31	343.00	344.40	335.60	337.40	273849
2019-02-01	339.00	349.04	338.00	344.40	384594
2019-02-04	341.00	348.60	340.60	348.20	256836
2019-02-05	347.80	351.30	346.20	349.20	476231
2019-02-06	347.60	350.80	346.40	349.00	216379
2019-02-07	346.40	348.80	329.20	335.00	460628
2019-02-08	333.60	334.80	325.60	329.80	310935
2019-02-11	327.80	336.00	326.60	335.20	352390
2019-02-12	339.80	344.60	339.40	340.40	311301
2019-02-13	340.00	346.37	339.00	341.00	313239
2019-02-14	339.40	345.60	338.60	342.80	225155
2019-02-15	346.80	351.67	345.20	351.20	230493
2019-02-19	349.00	356.30	349.00	354.00	668613
2019-02-20	353.80	361.20	353.65	357.80	523489
2019-02-21	356.00	356.40	346.40	348.20	253513
2019-02-22	351.60	352.00	344.40	346.00	206192
2019-02-25	344.00	351.50	342.20	348.80	175304
2019-02-26	348.80	352.60	344.80	345.00	153720
2019-02-27	346.60	351.60	344.40	346.80	279967
2019-02-28	347.00	347.00	335.40	342.00	273045
2019-03-01	343.80	349.20	342.80	348.40	328937
2019-03-04	351.20	353.90	345.00	349.60	336886
2019-03-05	350.00	350.60	343.80	346.60	281482
2019-03-06	344.80	344.80	334.80	335.60	460579
2019-03-07	336.00	336.20	327.80	329.40	515642
2019-03-08	322.20	323.80	317.40	321.40	382579
2019-03-11	325.00	332.40	324.10	330.60	227228
2019-03-12	332.00	338.07	331.40	336.00	255698
2019-03-13	339.40	342.60	338.40	341.40	233610
2019-03-14	342.00	345.80	341.40	342.40	239881
2019-03-15	341.80	344.60	338.90	339.80	351259
2019-03-18	341.20	352.00	341.20	350.60	263317
2019-03-19	353.60	356.80	347.20	349.00	247741
2019-03-20	348.20	358.70	347.00	355.00	273221
2019-03-21	354.00	356.30	350.80	355.00	496628
2019-03-22	351.00	353.20	337.90	339.00	541308
2019-03-25	336.20	339.40	331.80	338.20	311560
2019-03-26	342.80	348.50	340.16	342.60	346441
2019-03-27	342.00	344.60	336.00	339.80	346318
2019-03-28	338.20	345.80	336.80	345.20	313512
2019-03-29	350.00	351.20	341.20	344.60	356474
2019-04-01	347.80	355.50	346.20	355.00	426344
2019-04-02	355.60	359.44	351.40	352.20	403318
2019-04-03	354.40	356.68	345.20	347.00	456831
2019-04-04	346.80	351.80	343.20	351.40	324946
2019-04-05	353.20	361.20	352.40	359.80	458769
2019-04-08	361.20	366.00	360.00	363.00	381472
2019-04-09	360.60	361.35	355.80	358.00	358687
2019-04-10	360.00	363.50	358.60	360.40	332378
2019-04-11	359.00	363.84	355.60	359.40	411885
2019-04-12	363.80	366.80	358.60	359.20	375026
2019-04-15	358.20	361.00	354.40	358.00	280368
2019-04-16	360.60	367.60	359.00	366.00	302127
2019-04-17	367.80	370.24	363.60	365.00	345310
2019-04-18	367.20	370.60	359.26	360.20	418018
2019-04-22	365.40	371.00	361.20	370.00	475023
2019-04-23	370.00	373.60	367.40	371.20	353134
2019-04-24	370.00	370.00	356.00	356.20	403659
2019-04-25	356.60	357.00	347.00	347.40	438887
2019-04-26	344.60	348.20	339.20	346.00	580530
2019-04-29	346.20	348.20	343.80	344.20	226059
2019-04-30	346.60	346.60	332.90	333.40	637512
2019-05-01	332.80	335.90	322.60	322.80	593771
2019-05-02	320.20	322.60	314.80	320.60	506969
2019-05-03	323.60	328.90	323.56	326.80	259011
2019-05-06	320.60	328.20	320.10	326.20	353984
2019-05-07	322.40	322.40	314.60	318.00	326621
2019-05-08	318.40	321.00	315.00	316.20	298714
2019-05-09	313.20	315.80	308.10	314.40	326429
2019-05-10	314.00	314.00	304.80	309.80	373278
2019-05-13	306.20	306.20	294.00	296.80	615005
2019-05-14	300.60	309.40	300.00	306.80	338115
2019-05-15	302.80	310.40	301.00	309.40	284094
2019-05-16	311.20	314.20	309.90	311.80	280714
2019-05-17	309.00	310.80	301.80	301.80	225310
2019-05-20	301.20	303.00	299.40	301.40	223526
2019-05-21	302.60	307.80	301.40	305.40	269357
2019-05-22	302.20	303.00	292.40	294.80	402138
2019-05-23	288.00	288.00	277.20	280.20	854706
2019-05-24	284.40	285.40	275.50	276.20	356065
2019-05-28	277.40	277.40	272.40	274.40	340732
2019-05-29	270.00	275.20	267.40	274.00	487463
2019-05-30	274.60	277.40	267.40	268.80	534181
2019-05-31	263.00	265.20	260.20	261.60	456697
2019-06-03	264.40	270.40	262.60	268.00	473666
2019-06-04	271.60	275.40	269.80	272.80	292333
2019-06-05	273.00	274.20	262.20	266.20	357382
2019-06-06	267.00	271.10	264.00	268.60	400373
2019-06-07	270.20	274.40	266.00	271.40	460539
2019-06-10	273.20	278.00	271.20	271.80	341054
2019-06-11	275.20	278.60	273.00	275.20	437204
2019-06-12	271.80	272.60	262.10	262.20	540916
2019-06-13	270.20	272.00	265.40	272.00	644645
2019-06-14	271.20	271.20	262.20	263.40	499650
2019-06-17	263.40	272.00	262.00	270.00	522431
2019-06-18	272.40	278.60	271.20	276.00	691170
2019-06-19	276.20	278.60	272.60	276.40	527874
2019-06-20	283.20	289.60	283.20	287.80	742646
2019-06-21	288.60	293.20	286.30	289.20	377145
2019-06-24	290.00	291.20	284.00	284.60	354577
2019-06-25	284.00	287.20	280.27	284.80	368813
2019-06-26	288.80	296.30	287.60	291.80	472231
2019-06-27	292.00	294.00	289.20	290.40	366647
2019-06-28	291.40	296.75	290.60	296.40	487948
2019-07-01	303.00	305.40	297.40	298.40	719097
2019-07-02	296.40	297.00	287.00	288.80	559210
2019-07-03	290.20	290.60	286.20	289.60	195573
2019-07-05	287.80	292.40	286.80	292.40	287145
2019-07-08	291.60	297.10	289.40	292.80	346413
2019-07-09	291.60	292.40	287.80	291.60	292105
2019-07-10	295.80	302.00	294.60	301.80	657957
2019-07-11	302.20	302.33	296.80	300.00	357961
2019-07-12	300.60	303.20	298.60	299.60	238727
2019-07-15	300.20	301.00	292.50	292.80	430711
2019-07-16	292.60	296.80	287.60	288.00	358668
2019-07-17	288.60	289.20	279.20	279.20	475881
2019-07-18	279.20	279.20	273.20	277.60	486867
2019-07-19	278.60	281.20	273.80	281.20	576016
2019-07-22	282.60	290.60	282.60	287.80	524903
2019-07-23	289.20	293.00	287.20	291.60	370826
2019-07-24	291.40	297.20	290.80	293.00	375940
2019-07-25	294.40	294.80	281.60	283.60	373232
2019-07-26	283.60	285.70	280.60	283.60	347728
2019-07-29	283.00	283.40	272.40	274.60	482680
2019-07-30	269.00	286.00	265.60	286.00	599166
2019-07-31	285.20	295.20	284.80	288.40	532823
2019-08-01	284.20	284.20	267.40	271.00	856277
2019-08-02	272.20	272.20	257.60	259.60	616922
2019-08-05	251.00	253.80	247.20	251.00	575103
2019-08-06	252.80	255.40	241.00	247.20	548016
2019-08-07	241.20	245.00	235.40	242.80	766963
2019-08-08	245.40	246.00	239.80	245.60	530016
2019-08-09	246.00	246.00	236.20	238.20	494560
2019-08-12	237.80	237.80	232.40	235.40	354733
2019-08-13	234.20	245.40	232.60	236.60	552563
2019-08-14	231.20	231.20	220.80	222.00	594293
2019-08-15	221.20	222.00	215.20	217.80	515169
2019-08-16	218.80	226.60	218.40	226.60	392491
2019-08-19	231.00	236.40	231.00	235.60	475839
2019-08-20	233.40	234.20	228.50	231.80	295562
2019-08-21	235.60	237.20	231.40	231.80	302723
2019-08-22	233.00	237.00	230.20	230.20	344424
2019-08-23	226.00	230.00	218.60	219.20	469734
2019-08-26	223.00	224.80	219.20	220.20	363067
2019-08-27	223.00	223.80	217.60	218.80	309552
2019-08-28	220.20	227.80	217.00	224.60	411544
2019-08-29	227.00	232.80	226.40	230.40	343284
2019-08-30	231.80	235.00	227.20	229.40	360892
2019-09-03	224.20	227.50	221.00	226.80	408104
2019-09-04	231.40	235.40	229.00	233.60	447760
2019-09-05	236.40	245.80	235.40	243.40	562844
2019-09-06	242.20	246.40	236.40	243.80	393527
2019-09-09	247.00	259.20	245.60	259.20	566694
2019-09-10	261.80	269.00	260.60	262.60	917576
2019-09-11	263.40	268.50	258.63	263.00	930460
2019-09-12	256.60	259.80	249.60	259.00	911372
2019-09-13	261.80	265.80	257.00	260.80	342110
2019-09-16	278.80	285.60	275.74	283.20	1499981
2019-09-17	280.20	281.40	266.40	268.60	1033412
2019-09-18	265.80	268.80	256.80	260.60	512726
2019-09-19	263.60	264.60	256.80	257.80	386517
2019-09-20	258.60	261.20	254.60	256.40	555007
2019-09-23	254.00	259.40	253.00	258.40	325013
2019-09-24	256.80	256.80	243.60	245.20	563669
2019-09-25	240.20	246.20	239.94	245.20	375922
2019-09-26	243.20	243.20	237.60	239.80	472864
2019-09-27	236.60	242.20	235.00	237.00	490490
2019-09-30	236.00	236.60	232.60	235.00	332727
2019-10-01	237.40	238.50	225.40	226.00	560995
2019-10-02	224.40	228.00	220.55	221.60	554300
2019-10-03	220.00	225.40	217.80	225.40	618025
2019-10-04	226.20	227.40	221.20	223.20	337101
2019-10-07	224.20	227.80	220.80	221.00	445920
2019-10-08	218.20	220.80	216.40	216.40	397232
2019-10-09	219.60	219.80	215.10	216.80	347172
2019-10-10	219.00	221.33	218.00	220.60	408963
2019-10-11	222.80	232.60	222.80	230.40	691508
2019-10-14	225.80	229.60	221.60	228.40	350996
2019-10-15	228.80	234.20	227.00	229.40	546234
2019-10-16	228.80	232.50	226.30	226.60	481812
2019-10-17	228.00	229.00	224.00	224.80	383477
2019-10-18	225.80	230.20	222.00	222.00	349657
2019-10-21	221.60	231.60	221.60	230.20	525370
2019-10-22	231.80	238.20	228.40	235.60	541132
2019-10-23	232.80	240.40	229.60	238.00	520986
2019-10-24	238.00	238.00	229.20	232.80	472926
2019-10-25	232.20	236.20	230.60	235.40	506403
2019-10-28	236.80	239.20	232.80	233.80	536212
2019-10-29	230.40	239.60	229.50	236.80	630832
2019-10-30	238.20	238.20	224.90	226.20	618378
2019-10-31	225.40	226.20	220.40	222.60	635007
2019-11-01	225.80	234.60	224.80	234.20	595524
2019-11-04	238.20	246.60	238.20	246.00	779924
2019-11-05	246.40	248.70	243.00	244.00	650366
2019-11-06	243.00	245.20	235.40	237.00	597335
2019-11-07	241.80	246.50	239.00	240.40	499767
2019-11-08	237.80	242.00	234.30	242.00	392487
2019-11-11	238.20	241.50	235.40	240.40	429785
2019-11-12	241.60	243.90	235.80	237.20	398158
2019-11-13	235.80	236.00	230.30	231.00	426197
2019-11-14	232.40	234.40	228.80	229.20	390711
2019-11-15	231.00	235.20	230.60	234.00	291696
2019-11-18	231.60	232.20	226.00	228.00	412967
2019-11-19	226.60	227.50	222.80	225.00	407824
2019-11-20	225.00	232.60	222.80	228.60	585580
2019-11-21	230.40	233.40	227.48	233.20	359699
2019-11-22	233.00	236.10	231.60	234.20	395431
2019-11-25	233.20	240.00	231.40	240.00	507254
2019-11-26	240.00	240.00	232.80	233.40	380436
2019-11-27	234.60	238.90	233.80	238.40	346839
2019-11-29	236.20	236.20	231.70	233.80	216223
2019-12-02	236.00	238.60	233.20	234.80	411927
2019-12-03	232.00	232.40	227.00	228.80	522953
2019-12-04	232.00	241.60	231.80	238.80	589614
2019-12-05	239.80	241.30	235.60	236.80	430442
2019-12-06	238.20	247.00	237.80	246.80	666496
2019-12-09	245.80	249.20	244.40	247.00	417399
2019-12-10	247.20	250.80	245.60	247.60	413151
2019-12-11	247.60	252.00	247.40	252.00	474206
2019-12-12	253.40	261.40	252.40	260.00	872012
2019-12-13	261.00	262.80	256.85	257.60	615049
2019-12-16	260.80	265.00	260.20	260.60	403105
2019-12-17	262.20	264.20	261.10	262.60	532950
2019-12-18	262.00	266.40	260.40	265.00	440528
2019-12-19	265.00	268.50	265.00	267.60	714291
2019-12-20	268.80	269.40	264.30	265.60	659163
2019-12-23	261.20	269.60	260.20	269.20	471739
2019-12-24	268.40	272.60	268.10	268.80	200257
2019-12-26	269.80	271.80	267.40	268.60	255453
2019-12-27	268.40	269.60	265.20	266.00	386254
2019-12-30	268.20	274.00	268.00	268.60	449858
2019-12-31	264.40	266.40	261.53	265.00	512456
2020-01-02	267.60	268.20	262.60	266.40	427270
2020-01-03	272.60	273.40	266.80	270.20	535356
2020-01-06	272.80	275.60	269.40	275.20	601911
2020-01-07	274.20	274.20	264.30	269.20	599977
2020-01-08	268.20	268.20	258.70	260.40	771083
2020-01-09	260.40	264.00	255.80	262.80	474006
2020-01-10	261.00	262.40	258.80	261.00	375652
2020-01-13	259.40	260.20	255.60	258.60	407380
2020-01-14	257.00	259.30	253.80	259.20	432772
2020-01-15	256.60	257.80	252.60	253.60	561776
2020-01-16	254.60	258.40	254.60	256.00	398773
2020-01-17	258.60	259.30	252.80	253.40	508396
2020-01-21	251.60	251.60	245.20	245.60	498054
2020-01-22	245.40	245.40	241.20	242.60	491222
2020-01-23	239.80	241.00	235.00	239.20	504937
2020-01-24	237.80	238.00	229.80	232.80	680894
2020-01-27	224.20	227.20	221.40	221.40	747118
2020-01-28	223.20	225.20	220.40	224.00	541496
2020-01-29	225.80	228.60	221.00	221.20	400541
2020-01-30	219.20	223.40	216.60	223.00	432094
2020-01-31	219.40	219.80	215.20	218.00	791275
2020-02-03	219.20	220.20	216.40	217.40	656123
2020-02-04	222.80	226.40	220.70	221.60	730329
2020-02-05	226.40	233.10	226.20	230.80	650195
2020-02-06	230.60	231.00	224.40	225.00	496938
2020-02-07	222.80	225.80	221.00	222.80	547559
2020-02-10	221.80	221.80	218.40	219.40	462840
2020-02-11	223.80	225.80	221.30	223.40	508984
2020-02-12	228.60	231.40	224.40	228.20	501555
2020-02-13	227.20	228.50	223.20	225.20	392954
2020-02-14	227.40	227.40	221.60	225.00	606793
2020-02-18	222.00	222.60	216.20	220.60	657942
2020-02-19	222.80	224.40	220.70	224.20	419301
2020-02-20	225.80	228.20	223.30	224.00	384570
2020-02-21	220.20	220.29	213.70	216.20	460180
2020-02-24	206.60	206.60	200.40	200.40	784106
2020-02-25	202.40	203.25	191.10	192.00	720351
2020-02-26	193.40	194.60	186.00	186.20	571361
2020-02-27	180.00	184.40	174.80	175.80	1175298
2020-02-28	170.60	179.80	169.00	179.60	1084285
2020-03-02	181.40	183.60	172.42	183.60	701148
2020-03-03	183.40	185.20	172.00	175.40	1311429
2020-03-04	180.00	180.20	170.60	174.60	564558
2020-03-05	171.00	171.00	162.60	165.20	679000
2020-03-06	161.60	161.60	145.80	147.00	1860905
2020-03-09	111.40	113.80	99.60	99.60	1296446
2020-03-10	109.60	110.20	96.20	104.00	1124828
2020-03-11	99.60	100.60	93.00	93.80	1090976
2020-03-12	84.80	87.60	80.00	80.00	964048
2020-03-13	88.40	89.40	78.60	89.20	646839
2020-03-16	76.40	85.80	74.00	78.00	702486
2020-03-17	79.40	80.30	74.60	78.40	440661
2020-03-18	73.80	76.40	66.00	67.80	937183
2020-03-19	70.00	76.20	68.00	76.20	710198
2020-03-20	77.40	80.40	73.80	77.00	1312194
2020-03-23	78.40	78.80	73.50	74.00	679682
2020-03-24	79.20	87.40	79.00	87.20	930454
2020-03-25	89.00	91.50	81.20	87.00	639179
2020-03-26	87.00	92.40	85.00	88.20	920038
2020-03-27	84.80	84.80	80.80	81.80	403551
2020-03-30	79.80	80.00	76.00	78.20	377419
2020-03-31	81.60	83.60	79.40	80.40	569142
2020-04-01	78.00	78.80	73.10	75.20	384843
2020-04-02	79.60	87.10	77.20	82.20	825736
2020-04-03	86.20	86.20	78.30	80.80	547755
2020-04-06	82.80	87.60	82.80	87.00	328099
2020-04-07	91.80	96.70	89.40	90.00	581116
2020-04-08	92.00	98.00	91.40	97.60	501174
2020-04-09	104.40	109.40	93.70	98.40	1184519
2020-04-13	103.40	103.80	96.60	97.80	389050
2020-04-14	99.20	100.80	94.80	96.40	351115
2020-04-15	91.47	91.47	86.27	89.42	952001
2020-04-16	89.49	90.01	82.78	83.21	719091
2020-04-17	85.84	90.39	85.23	90.04	1031938
2020-04-20	84.85	92.38	82.66	88.23	757894
2020-04-21	86.15	89.51	84.65	86.51	956130
2020-04-22	90.19	93.00	88.16	89.61	601557
2020-04-23	92.73	99.44	91.37	98.30	900658
2020-04-24	101.78	104.76	94.75	96.58	560276
2020-04-27	94.31	97.31	90.11	95.88	720293
2020-04-28	98.41	101.20	96.50	100.31	691521
2020-04-29	104.71	114.36	104.71	113.92	479543
2020-04-30	115.71	115.71	107.43	109.78	529605
2020-05-01	106.31	108.94	100.04	100.95	368304
2020-05-04	98.19	104.05	96.21	103.98	355927
2020-05-05	108.93	110.95	101.50	102.05	662846
2020-05-06	102.70	103.69	97.49	97.54	377183
2020-05-07	100.75	103.36	100.00	101.33	384994
2020-05-08	103.29	110.38	103.29	110.21	506377
2020-05-11	109.03	109.24	105.17	108.11	897024
2020-05-12	108.80	111.59	105.90	108.67	1767077
2020-05-13	107.53	107.54	97.67	99.39	918317
2020-05-14	97.25	103.57	93.92	100.93	875272
2020-05-15	100.49	103.44	99.40	101.23	356755
2020-05-18	106.55	114.84	106.55	113.96	894246
2020-05-19	113.35	113.35	108.15	108.15	582722
2020-05-20	111.18	115.46	110.48	115.19	716086
2020-05-21	115.45	116.50	111.58	114.67	584249
2020-05-22	113.85	113.85	109.66	111.45	557238
2020-05-26	116.26	118.41	115.67	117.68	1006697
2020-05-27	119.65	121.91	115.53	121.77	593676
2020-05-28	122.35	125.49	119.75	121.99	1105418
2020-05-29	120.59	120.61	115.35	118.76	759603
2020-06-01	119.05	122.37	117.14	119.68	620706
2020-06-02	120.84	126.44	120.60	125.65	587996
2020-06-03	128.01	129.72	126.76	129.44	851174
2020-06-04	128.63	137.61	127.61	136.71	1403623
2020-06-05	147.19	155.17	147.19	154.35	1419892
2020-06-08	165.03	173.86	161.47	173.58	1731545
2020-06-09	163.46	163.82	156.20	160.30	1016946
2020-06-10	157.49	157.49	145.00	147.87	818418
2020-06-11	131.89	138.06	126.60	126.60	986771
2020-06-12	137.00	139.49	129.17	133.92	783409
2020-06-15	126.12	136.70	124.01	134.64	916774
2020-06-16	144.31	144.80	134.70	136.98	878308
2020-06-17	136.94	136.94	130.45	130.83	479681
2020-06-18	129.31	134.11	127.51	131.42	504792
2020-06-19	135.69	136.36	127.73	128.51	663785
2020-06-22	127.82	129.24	125.97	128.97	477876
2020-06-23	131.00	132.11	128.22	129.14	452489
2020-06-24	126.43	126.43	117.05	118.08	872104
2020-06-25	116.38	123.44	115.36	122.71	709713
2020-06-26	121.40	121.40	115.94	116.87	628428
2020-06-29	117.45	121.07	116.26	119.01	504407
2020-06-30	117.89	122.72	116.42	121.88	694200
2020-07-01	122.43	124.74	118.08	118.44	687849
2020-07-02	121.34	123.86	119.17	120.17	646482
2020-07-06	123.39	125.72	120.86	124.45	468493
2020-07-07	122.32	122.75	119.73	119.91	558854
2020-07-08	120.93	123.14	118.59	120.63	526509
2020-07-09	119.93	120.66	112.96	113.14	880162
2020-07-10	112.58	116.46	111.68	116.36	669636
2020-07-13	117.24	118.00	113.62	113.74	769683
2020-07-14	112.63	119.65	111.84	119.65	793849
2020-07-15	123.07	125.95	121.47	124.81	741259
2020-07-16	122.94	125.55	120.58	123.46	788056
2020-07-17	123.14	125.19	120.78	121.34	482063
2020-07-20	121.52	124.48	120.29	121.13	747692
2020-07-21	123.86	132.59	123.86	130.93	2235155
2020-07-22	129.02	129.41	126.46	128.06	919193
2020-07-23	127.82	132.55	127.45	132.11	770007
2020-07-24	131.40	133.43	130.22	132.09	543043
2020-07-27	132.24	133.70	129.92	133.19	637348
2020-07-28	131.46	133.42	128.07	128.29	380855
2020-07-29	128.32	131.31	127.64	131.08	376617
2020-07-30	128.60	129.03	125.15	127.03	634559
2020-07-31	125.71	126.95	122.47	124.93	705575
2020-08-03	125.00	129.77	124.09	128.31	580976
2020-08-04	127.47	133.01	127.47	132.19	507885
2020-08-05	134.93	138.64	134.43	137.11	691935
2020-08-06	136.82	136.87	133.14	133.78	348277
2020-08-07	132.57	134.28	130.42	134.28	400217
2020-08-10	134.92	140.74	134.92	140.22	543091
2020-08-11	143.68	147.44	140.01	140.84	870404
2020-08-12	143.40	144.27	139.52	141.91	544975
2020-08-13	140.21	141.20	137.64	138.39	359232
2020-08-14	137.01	139.92	136.33	139.51	272628
2020-08-17	139.30	139.51	136.52	137.79	303880
2020-08-18	136.53	138.23	133.54	133.85	233171
2020-08-19	133.73	136.04	132.75	133.30	222867
2020-08-20	131.72	131.72	127.74	127.98	553076
2020-08-21	126.76	126.76	122.29	123.10	565343
2020-08-24	124.77	130.61	123.78	129.99	629400
2020-08-25	132.29	132.82	127.68	128.82	303835
2020-08-26	129.15	129.15	124.09	124.64	261596
2020-08-27	124.67	125.87	123.16	125.63	363558
2020-08-28	126.37	129.45	125.52	128.95	328278
2020-08-31	129.58	129.94	125.32	125.32	290920
2020-09-01	125.12	125.77	123.07	125.19	251072
2020-09-02	124.76	125.08	122.65	123.55	362343
2020-09-03	123.53	127.87	122.84	124.53	460956
2020-09-04	125.28	127.21	123.00	124.99	343962
2020-09-08	121.42	122.96	115.81	117.00	483556
2020-09-09	118.59	118.81	116.55	117.14	310836
2020-09-10	116.94	117.19	111.08	111.69	478187
2020-09-11	112.09	112.41	110.12	111.56	302503
2020-09-14	111.79	112.80	109.39	112.24	292041
2020-09-15	113.00	114.66	111.77	112.95	314877
2020-09-16	114.70	120.24	112.98	118.37	476228
2020-09-17	116.05	117.74	114.17	117.32	312430
2020-09-18	117.20	119.38	114.35	115.44	330823
2020-09-21	112.16	112.16	105.33	107.05	468998
2020-09-22	107.39	109.65	106.00	106.80	186939
2020-09-23	106.88	107.71	100.03	100.14	921170
2020-09-24	99.30	102.21	96.44	99.47	723803
2020-09-25	98.08	98.82	96.21	97.37	527339
2020-09-28	99.86	103.16	99.86	101.16	320845
2020-09-29	100.63	100.95	96.40	98.46	413770
2020-09-30	98.94	101.33	96.96	97.71	335274
2020-10-01	96.72	96.99	93.43	94.21	518838
2020-10-02	90.97	97.81	90.49	96.75	430116
2020-10-05	98.23	100.31	97.91	100.13	325282
2020-10-06	102.23	103.49	98.20	98.64	481874
2020-10-07	98.78	100.00	97.20	99.66	396007
2020-10-08	101.07	104.66	100.70	104.45	662974
2020-10-09	105.47	105.90	101.87	102.81	410235
2020-10-12	102.26	102.85	100.30	102.40	353742
2020-10-13	101.70	101.70	98.73	99.60	430583
2020-10-14	100.11	104.46	100.11	101.14	368666
2020-10-15	98.87	102.35	97.66	102.34	458190
2020-10-16	101.08	101.08	96.82	97.10	622153
2020-10-19	98.17	100.69	96.63	96.99	327307
2020-10-20	98.00	101.34	98.00	100.26	431918
2020-10-21	99.59	101.15	98.61	99.00	335186
2020-10-22	99.55	101.78	98.70	101.38	512737
2020-10-23	101.99	104.42	100.69	102.11	505584
2020-10-26	100.76	100.76	97.17	98.23	367754
2020-10-27	97.85	97.90	95.28	96.86	339203
2020-10-28	93.38	93.79	90.29	90.72	412046
2020-10-29	89.21	92.69	87.48	92.64	620571
2020-10-30	92.12	95.84	92.12	95.67	325657
2020-11-02	96.50	101.96	95.44	101.04	547261
2020-11-03	103.29	105.57	100.74	102.33	479670
2020-11-04	102.13	103.43	97.37	101.45	268078
2020-11-05	102.65	104.73	102.28	102.73	298867
2020-11-06	102.79	104.31	100.19	100.50	340549
2020-11-09	114.51	123.18	113.39	119.53	1064862
2020-11-10	120.95	122.34	117.66	119.49	486821
2020-11-11	121.28	121.53	115.16	117.17	408880
2020-11-12	114.80	117.75	113.61	114.54	350024
2020-11-13	115.13	119.59	115.13	119.19	260576
2020-11-16	124.56	130.76	124.07	130.73	775802
2020-11-17	127.91	132.60	126.94	132.49	437591
2020-11-18	133.37	138.16	131.48	131.52	439751
2020-11-19	131.26	134.40	129.12	134.21	228368
2020-11-20	133.76	134.69	131.10	132.16	513856
2020-11-23	135.43	145.24	135.36	144.89	794815
2020-11-24	150.61	155.23	150.30	152.73	845799
2020-11-25	150.73	151.44	147.76	150.63	355329
2020-11-27	150.10	150.65	146.47	147.73	215472
2020-11-30	146.91	146.91	137.79	137.90	680977
2020-12-01	142.36	145.17	141.43	143.90	400046
2020-12-02	143.27	151.39	141.59	148.19	398498
2020-12-03	149.00	152.46	147.89	150.66	315619
2020-12-04	153.91	161.76	153.68	161.76	542607
2020-12-07	159.97	160.13	156.32	157.79	463750
2020-12-08	155.56	162.33	155.00	162.12	292723
2020-12-09	163.61	166.50	158.10	161.09	665964
2020-12-10	159.71	168.69	157.81	167.32	430085
2020-12-11	165.31	165.68	160.74	164.01	297066
2020-12-14	166.62	167.64	158.18	159.31	456633
2020-12-15	160.97	165.92	159.73	165.12	301529
2020-12-16	165.46	165.79	162.31	163.76	282836
2020-12-17	165.09	165.50	160.85	163.17	186672
2020-12-18	162.87	163.74	158.00	157.13	304456
2020-12-21	150.10	155.16	148.51	153.36	493709
2020-12-22	153.16	154.24	151.20	151.62	211006
2020-12-23	152.83	158.87	152.83	156.59	356503
2020-12-24	157.51	157.51	152.58	154.11	128937
2020-12-28	155.38	157.55	152.66	152.85	208581
2020-12-29	154.64	154.64	150.38	151.60	257710
2020-12-30	151.69	156.10	151.69	154.69	272235
2020-12-31	153.54	155.42	152.50	154.00	187421
2021-01-04	156.47	159.22	153.25	156.79	311704
2021-01-05	158.58	171.87	158.08	168.11	589695
2021-01-06	171.50	177.92	170.36	174.85	744669
2021-01-07	175.95	179.51	174.99	176.94	359255
2021-01-08	178.66	179.18	172.95	175.65	346813
2021-01-11	169.94	176.54	169.43	175.82	520202
2021-01-12	178.12	187.34	177.20	186.02	658691
2021-01-13	185.99	185.99	178.71	180.15	442286
2021-01-14	181.59	189.86	181.12	187.22	412634
2021-01-15	183.16	183.82	176.00	178.99	452318
2021-01-19	181.48	181.48	177.83	179.25	278790
2021-01-20	181.39	181.89	174.60	176.95	241074
2021-01-21	175.61	176.93	167.84	168.96	723556
2021-01-22	164.90	172.30	162.53	172.01	1017536
2021-01-25	169.71	169.71	163.24	166.72	530563
2021-01-26	168.26	170.87	163.39	163.55	227842
2021-01-27	160.51	169.93	156.89	162.26	1391436
2021-01-28	164.20	167.55	161.68	165.19	409501
2021-01-29	164.66	167.50	160.73	162.59	499780
2021-02-01	164.49	166.28	159.80	164.42	446328
2021-02-02	168.86	171.07	165.32	165.58	228984
2021-02-03	166.49	173.86	166.49	173.58	394906
2021-02-04	175.00	177.54	170.65	177.39	376629
2021-02-05	179.70	181.78	176.07	176.81	329234
2021-02-08	178.95	183.50	178.94	183.07	356390
2021-02-09	181.13	181.69	176.56	179.67	303747
2021-02-10	181.30	183.85	178.00	183.58	424765
2021-02-11	182.20	182.74	174.97	178.53	587933
2021-02-12	176.33	182.15	175.62	181.20	299776
2021-02-16	185.31	190.50	185.30	186.85	697777
2021-02-17	187.69	188.18	182.97	187.22	348755
2021-02-18	185.89	185.89	178.50	179.53	236975
2021-02-19	180.15	185.06	180.00	182.97	205069
2021-02-22	182.39	195.86	182.39	191.28	388125
2021-02-23	191.93	191.93	179.99	190.38	586212
2021-02-24	191.91	202.79	190.80	202.41	579460
2021-02-25	205.89	208.45	201.00	202.95	1201166
2021-02-26	199.59	202.95	190.56	200.68	763438
2021-03-01	205.76	210.98	204.29	210.73	1467195
2021-03-02	209.89	213.00	203.73	203.97	398888
2021-03-03	205.07	210.69	205.06	205.77	658407
2021-03-04	208.43	213.31	201.11	208.74	1070584
2021-03-05	214.16	222.52	206.59	222.00	1007185
2021-03-08	222.82	228.03	217.46	225.78	613361
2021-03-09	225.00	225.30	215.90	216.38	427572
2021-03-10	216.38	227.31	215.29	226.60	639447
2021-03-11	228.01	230.01	222.39	222.92	807794
2021-03-12	222.55	225.71	218.20	220.73	746825
2021-03-15	221.52	222.64	216.06	218.54	687733
2021-03-16	215.29	215.29	207.51	209.11	727172
2021-03-17	207.01	212.34	206.30	211.49	527398
2021-03-18	210.07	210.87	197.59	199.12	795655
2021-03-19	198.42	203.29	194.76	198.17	1673386
2021-03-22	197.91	197.91	192.75	195.86	670381
2021-03-23	190.80	193.31	184.11	185.64	775951
2021-03-24	189.90	195.07	188.32	188.61	828467
2021-03-25	184.90	191.11	179.54	190.42	581874
2021-03-26	194.50	196.56	191.62	196.16	522964
2021-03-29	194.63	196.56	189.19	190.62	535384
2021-03-30	188.07	192.82	187.65	189.90	402208
2021-03-31	190.38	192.51	188.11	191.14	456290
2021-04-01	193.15	196.89	189.86	196.80	579492
2021-04-05	197.49	197.49	189.37	191.73	498748
2021-04-06	192.58	197.35	189.99	189.99	591157
2021-04-07	190.31	192.97	188.71	190.71	402545
2021-04-08	189.29	189.29	184.33	188.32	639187
2021-04-09	187.77	188.69	183.38	184.51	346084
2021-04-12	185.85	187.30	182.19	183.42	422031
2021-04-13	182.52	182.99	179.22	181.03	391895
2021-04-14	183.07	194.05	183.02	190.59	651265
2021-04-15	191.38	191.38	184.37	186.13	485520
2021-04-16	187.40	187.96	182.50	183.46	311400
2021-04-19	183.55	186.03	181.45	183.05	242895
2021-04-20	182.13	182.40	172.34	174.26	669070
2021-04-21	170.34	176.24	168.21	175.99	714745
2021-04-22	177.36	177.58	172.68	174.22	728047
2021-04-23	174.22	178.04	171.79	176.11	343611
2021-04-26	176.52	181.59	176.52	179.73	427183
2021-04-27	179.79	180.82	173.71	178.76	393155
2021-04-28	179.65	190.03	179.65	189.04	717331
2021-04-29	190.82	192.86	186.11	189.71	896157
2021-04-30	187.44	189.66	182.42	182.63	509839
2021-05-03	186.73	193.02	186.49	191.48	529236
2021-05-04	191.95	194.56	187.98	193.29	1010633
2021-05-05	196.00	205.07	194.00	204.71	1481602
2021-05-06	204.65	207.29	198.30	207.08	1752967
2021-05-07	203.57	217.98	202.01	217.29	2390536
2021-05-10	219.91	223.90	212.01	212.24	1914896
2021-05-11	206.11	214.00	204.76	211.43	1399748
2021-05-12	212.22	220.65	211.49	212.12	1503163
2021-05-13	209.11	214.73	204.74	210.21	1137244
2021-05-14	213.24	219.55	213.24	217.93	1006989
2021-05-17	216.70	225.34	214.75	225.08	917880
2021-05-18	225.08	226.37	218.48	218.69	965621
2021-05-19	211.98	214.51	208.08	212.20	1000746
2021-05-20	211.72	212.02	205.68	210.85	1063581
2021-05-21	214.00	215.04	211.66	212.76	788637
2021-05-24	214.77	214.77	210.07	212.70	650084
2021-05-25	211.97	213.52	207.06	207.40	582020
2021-05-26	206.95	212.16	205.79	210.74	388110
2021-05-27	212.98	216.13	212.85	214.11	367020
2021-05-28	215.88	215.88	210.78	212.88	428792
2021-06-01	218.45	224.38	218.20	223.19	1076987
2021-06-02	226.03	241.62	221.65	240.25	3570687
2021-06-03	238.97	245.05	236.01	243.14	2287095
2021-06-04	245.45	248.09	239.27	244.64	1351549
2021-06-07	245.40	246.64	237.26	238.89	1247050
2021-06-08	237.25	241.18	233.65	239.20	1201150
2021-06-09	240.01	241.27	235.78	236.89	786589
2021-06-10	239.59	241.14	231.01	234.06	913815
2021-06-11	236.00	238.34	233.96	235.35	654639
2021-06-14	236.23	238.41	229.32	231.06	1272198
2021-06-15	231.56	236.99	231.40	236.52	906389
2021-06-16	235.52	241.00	232.50	236.45	1297718
2021-06-17	235.34	237.33	217.45	223.12	2287603
2021-06-18	217.88	222.78	215.89	216.89	1432844
2021-06-21	218.89	230.30	218.89	229.01	1477639
2021-06-22	227.57	229.38	224.46	228.53	894855
2021-06-23	231.89	237.05	227.27	227.61	1428468
2021-06-24	228.90	232.19	226.08	231.69	886491
2021-06-25	232.73	233.28	228.59	229.04	434313
2021-06-28	228.53	228.53	215.24	217.83	1288023
2021-06-29	220.12	223.11	217.68	217.83	1070651
2021-06-30	219.00	222.31	217.59	218.93	837086
2021-07-01	225.92	229.86	224.73	227.85	1057761
2021-07-02	227.30	227.30	222.98	226.05	594521
2021-07-06	225.37	225.51	210.43	212.54	1568184
2021-07-07	212.00	214.50	204.16	207.88	1461599
2021-07-08	202.56	209.61	201.59	207.32	1015142
2021-07-09	211.60	215.63	209.17	213.62	846413
2021-07-12	210.95	215.47	207.77	214.00	530389
2021-07-13	212.23	212.78	207.69	209.70	857271
2021-07-14	211.38	215.89	200.68	202.08	1099203
2021-07-15	198.99	202.69	193.87	194.59	2083808
2021-07-16	197.96	198.44	187.76	189.35	1875735
2021-07-19	180.67	184.58	177.34	181.60	1794047
2021-07-20	182.38	188.58	180.02	185.77	1443158
2021-07-21	191.42	196.64	190.91	194.22	1440400
2021-07-22	194.48	194.48	187.93	190.63	1138734
2021-07-23	191.96	192.49	184.59	188.25	858370
2021-07-26	189.83	197.19	189.38	195.06	893192
2021-07-27	193.05	193.44	190.22	192.11	521020
2021-07-28	193.51	196.10	188.79	193.61	566514
2021-07-29	196.59	197.92	193.05	196.12	634599
2021-07-30	194.74	195.11	189.75	190.87	841421
2021-08-02	191.10	198.79	187.75	188.56	1057369
2021-08-03	187.28	191.12	182.64	191.04	798215
2021-08-04	187.03	187.66	178.71	179.03	1209104
2021-08-05	180.50	185.07	179.52	181.88	1049653
2021-08-06	184.16	187.50	183.21	185.91	924657
2021-08-09	182.40	183.81	178.76	183.02	1257904
2021-08-10	184.20	189.40	184.04	187.99	733229
2021-08-11	186.19	191.42	184.16	190.60	862364
2021-08-12	190.39	191.72	184.88	187.80	714900
2021-08-13	187.35	187.86	183.46	184.03	856515
2021-08-16	180.81	180.81	176.64	179.39	869811
2021-08-17	178.00	180.95	173.38	175.73	900444
2021-08-18	176.40	179.62	173.39	173.55	624509
2021-08-19	170.04	171.06	165.11	167.67	1068524
2021-08-20	165.74	169.67	164.41	168.50	773291
2021-08-23	173.37	178.20	173.37	176.69	731597
2021-08-24	179.23	184.02	179.03	182.59	863718
2021-08-25	182.98	185.59	180.41	183.79	669299
2021-08-26	182.09	184.69	180.75	181.40	434223
2021-08-27	183.95	192.62	183.95	191.29	873801
2021-08-30	192.80	193.97	186.16	186.17	603126
2021-08-31	184.95	188.64	184.27	185.78	428425
2021-09-01	185.55	186.53	183.75	184.83	543564
2021-09-02	187.39	191.51	186.81	189.83	457383
2021-09-03	190.11	191.80	186.13	186.76	583315
2021-09-07	185.00	189.54	184.27	186.34	589449
2021-09-08	186.71	188.51	179.69	179.94	553906
2021-09-09	179.18	184.67	177.90	181.16	561525
2021-09-10	183.85	185.09	180.73	181.93	523414
2021-09-13	184.93	192.26	184.93	190.99	1132673
2021-09-14	193.55	193.95	185.94	186.94	725740
2021-09-15	190.12	196.72	189.36	194.78	1436551
2021-09-16	193.83	193.97	188.20	190.51	587122
2021-09-17	188.90	191.01	184.64	185.55	832456
2021-09-20	178.85	181.62	174.85	178.96	1114892
2021-09-21	181.33	182.86	174.91	178.02	844975
2021-09-22	181.93	185.95	179.98	180.13	813945
2021-09-23	181.77	190.57	180.05	189.69	1110541
2021-09-24	187.89	192.24	187.57	190.41	550181
2021-09-27	195.53	202.52	195.53	200.99	1403023
2021-09-28	203.54	209.34	201.00	201.42	1544533
2021-09-29	201.60	201.67	196.78	199.25	860085
2021-09-30	198.41	200.10	194.48	197.01	905011
2021-10-01	198.19	206.00	197.20	204.49	1227087
2021-10-04	208.72	212.78	207.13	210.29	1860705
2021-10-05	213.33	215.35	207.22	210.69	1467399
2021-10-06	205.71	208.14	199.07	202.47	1489639
2021-10-07	203.00	209.79	202.51	208.12	1204767
2021-10-08	210.93	215.90	210.50	214.04	1097118
2021-10-11	218.10	222.48	215.26	215.52	1136512
2021-10-12	215.14	218.99	213.07	216.02	1264985
2021-10-13	214.20	217.99	210.33	217.30	1003857
2021-10-14	220.00	221.78	217.20	220.18	908896
2021-10-15	222.71	225.83	222.71	223.96	1160838
2021-10-18	225.91	229.28	223.00	225.28	963855
2021-10-19	225.58	227.57	221.19	226.13	845379
2021-10-20	224.22	227.45	222.39	227.37	778471
2021-10-21	225.83	226.03	218.86	221.40	881563
2021-10-22	221.11	223.25	218.77	221.83	922412
2021-10-25	224.90	228.01	223.58	224.88	816495
2021-10-26	226.54	228.23	224.32	225.33	1006209
2021-10-27	221.42	223.86	212.98	213.96	1100764
2021-10-28	213.05	217.26	213.01	217.01	492337
2021-10-29	216.66	216.66	209.50	210.24	1265151
2021-11-01	212.73	218.00	212.73	216.81	1010042
2021-11-02	215.64	216.59	213.30	215.49	590922
2021-11-03	211.66	217.92	210.51	214.62	824119
2021-11-04	219.65	222.48	211.18	213.92	856102
2021-11-05	217.44	219.65	215.36	216.33	537637
2021-11-08	217.99	223.56	217.45	220.05	761680
2021-11-09	219.64	221.61	214.36	221.45	896812
2021-11-10	218.99	220.05	208.86	209.82	971074
2021-11-11	210.06	212.35	209.14	209.34	467316
2021-11-12	207.92	209.29	204.89	206.38	607336
2021-11-15	205.70	206.88	202.20	204.41	670655
2021-11-16	205.90	209.15	203.75	206.64	526310
2021-11-17	203.60	205.18	197.88	198.97	928346
2021-11-18	198.00	199.70	191.88	194.14	959507
2021-11-19	188.43	189.21	183.02	183.77	1324544
2021-11-22	183.80	189.89	183.80	185.79	1106965
2021-11-23	189.37	194.24	189.23	192.31	1339056
2021-11-24	190.31	194.97	190.03	192.40	712877
2021-11-26	179.64	182.34	176.56	181.73	1092563
2021-11-29	187.30	188.49	181.89	183.62	768129
2021-11-30	179.45	181.77	175.48	178.36	1455207
2021-12-01	184.36	185.66	174.80	174.93	1194593
2021-12-02	174.81	181.94	172.32	181.34	1257381
2021-12-03	184.21	185.50	177.86	180.11	795803
2021-12-06	183.33	188.56	180.29	186.19	943753
2021-12-07	189.03	194.35	189.03	192.11	656459
2021-12-08	192.62	196.14	191.53	195.09	564553
2021-12-09	192.17	194.14	190.03	193.49	986118
2021-12-10	195.58	197.89	191.88	197.24	1195159
2021-12-13	194.40	195.01	187.69	188.77	509122
2021-12-14	186.74	192.07	185.19	185.44	867029
2021-12-15	184.89	186.39	178.16	185.15	889235
2021-12-16	187.49	191.44	185.10	185.95	821072
2021-12-17	184.20	185.37	178.75	181.00	679561
2021-12-20	176.21	178.00	171.30	176.85	781708
2021-12-21	179.06	186.21	179.06	186.13	755166
2021-12-22	185.17	187.90	183.00	186.97	371771
2021-12-23	187.66	189.25	186.66	187.05	583887
2021-12-27	186.81	189.84	182.89	189.61	453000
2021-12-28	189.79	192.00	187.21	188.68	470581
2021-12-29	188.24	188.87	185.25	185.45	471831
2021-12-30	185.46	187.63	184.08	184.45	581223
2021-12-31	184.00	185.77	182.66	184.84	423843
2022-01-03	185.84	197.53	185.84	197.29	965158
2022-01-04	199.84	207.79	199.81	205.90	1358218
2022-01-05	208.99	210.95	202.93	202.99	1001306
2022-01-06	208.72	211.10	205.00	209.06	975410
2022-01-07	209.79	212.46	208.48	211.88	822326
2022-01-10	211.69	212.70	206.90	211.90	799173
2022-01-11	213.17	221.47	211.56	220.64	1223845
2022-01-12	221.33	222.35	217.32	219.56	1010962
2022-01-13	219.56	224.11	217.78	218.61	1206976
2022-01-14	218.70	228.60	218.30	228.21	1255374
2022-01-18	231.26	231.90	223.00	225.10	1393361
2022-01-19	227.66	227.66	218.89	221.45	1023444
2022-01-20	219.65	227.41	217.95	218.57	1058459
2022-01-21	215.61	219.11	210.82	213.46	1489274
2022-01-24	206.49	218.20	201.96	217.57	1590641
2022-01-25	216.10	231.72	210.72	229.44	1283796
2022-01-26	233.11	236.20	226.23	230.42	1734889
2022-01-27	234.37	238.51	222.50	226.32	1340916
2022-01-28	225.76	231.35	221.46	227.35	1137565
2022-01-31	225.73	229.48	221.00	225.83	779187
2022-02-01	224.69	235.50	224.56	235.16	1090484
2022-02-02	234.35	234.76	229.71	232.65	1109795
2022-02-03	232.15	232.64	226.84	229.72	751999
2022-02-04	231.46	236.39	229.91	234.40	1042093
2022-02-07	232.00	239.76	230.49	236.60	1117736
2022-02-08	235.16	236.17	228.61	231.50	1096988
2022-02-09	232.00	237.42	230.69	235.26	504602
2022-02-10	233.82	241.85	232.65	235.00	987397
2022-02-11	236.37	246.51	235.67	245.51	1431074
2022-02-14	244.02	244.88	236.67	239.35	998434
2022-02-15	232.94	243.52	231.28	242.92	1657339
2022-02-16	244.90	252.81	244.72	248.54	1046153
2022-02-17	245.92	249.10	242.85	245.63	618997
2022-02-18	240.90	244.74	236.34	240.01	1004557
2022-02-22	245.83	246.46	234.30	236.73	1049526
2022-02-23	237.88	241.68	235.52	237.81	1027211
2022-02-24	240.00	241.12	229.10	236.95	984257
2022-02-25	237.06	242.67	235.48	242.45	637701
2022-02-28	241.07	248.15	239.09	248.15	636111
2022-03-01	251.25	252.87	235.93	241.30	1780964
2022-03-02	246.38	254.77	246.02	252.79	1211667
2022-03-03	249.62	253.53	246.70	253.25	1013362
2022-03-04	250.98	261.60	250.72	261.37	1015604
2022-03-07	265.80	290.43	264.01	282.50	3229354
2022-03-08	290.04	306.19	281.49	291.18	2948881
2022-03-09	279.95	285.85	271.06	278.95	2740825
2022-03-10	282.61	292.86	280.12	291.63	1853792
2022-03-11	285.96	292.64	283.34	287.30	2109844
2022-03-14	279.43	280.14	270.13	274.16	1290254
2022-03-15	262.00	268.78	259.85	262.47	1460018
2022-03-16	263.69	265.11	253.36	257.30	1584315
2022-03-17	263.41	271.55	260.00	269.49	1794054
2022-03-18	267.88	270.50	265.87	269.38	847490
2022-03-21	276.15	284.42	275.80	278.72	1419475
2022-03-22	279.11	282.35	273.56	277.40	666291
2022-03-23	282.90	286.79	280.31	282.09	931859
2022-03-24	282.50	288.30	280.77	283.31	929044
2022-03-25	281.84	294.20	281.84	293.52	1036292
2022-03-28	285.15	285.69	278.38	281.09	815015
2022-03-29	273.01	285.92	267.94	284.79	1679174
2022-03-30	288.00	292.36	283.77	285.77	912302
2022-03-31	281.26	291.21	281.26	282.55	911945
2022-04-01	283.04	290.61	282.77	288.61	713725
2022-04-04	291.80	295.62	283.61	288.90	1033829
2022-04-05	289.80	294.38	278.44	279.62	1365485
2022-04-06	282.75	284.61	276.23	278.81	812489
2022-04-07	280.52	283.50	271.37	280.72	697097
2022-04-08	282.46	292.95	282.46	292.15	1022022
2022-04-11	288.72	289.35	283.66	284.07	872353
2022-04-12	289.50	297.19	288.68	290.86	1137647
2022-04-13	295.11	298.76	290.11	297.68	1065981
2022-04-14	297.15	303.86	295.48	302.08	1069447
2022-04-18	305.12	312.52	302.00	308.48	1120236
2022-04-19	304.53	312.08	301.00	304.88	887242
2022-04-20	304.80	305.51	292.74	300.64	833926
2022-04-21	305.79	306.62	284.00	286.91	1710827
2022-04-22	284.10	293.69	278.82	280.34	1370097
2022-04-25	268.93	270.40	252.95	264.59	1497339
2022-04-26	265.57	274.14	262.17	264.67	1154536
2022-04-27	267.12	270.20	260.82	266.74	670755
2022-04-28	269.63	276.82	258.30	273.13	955619
2022-04-29	274.55	277.10	261.91	263.76	1489698
2022-05-02	261.05	267.24	257.25	263.81	827375
2022-05-03	264.28	273.43	263.24	271.21	1298608
2022-05-04	277.29	284.79	270.12	283.85	1063557
2022-05-05	285.74	286.72	265.52	273.57	1088863
2022-05-06	277.15	278.76	269.48	276.80	664174
2022-05-09	269.45	269.45	246.17	247.19	1628050
2022-05-10	250.31	257.10	242.34	248.09	1042411
2022-05-11	252.84	263.60	250.92	251.55	883804
2022-05-12	248.70	250.91	242.19	250.77	938910
2022-05-13	256.24	263.79	255.78	262.42	953778
2022-05-16	263.49	273.99	263.00	271.89	1021890
2022-05-17	275.25	280.33	274.18	276.69	692841
2022-05-18	280.11	280.37	263.60	266.87	860641
2022-05-19	259.83	270.99	259.13	266.54	696874
2022-05-20	270.00	272.98	262.07	266.89	587655
2022-05-23	270.73	281.16	268.57	280.44	752522
2022-05-24	276.20	283.27	272.47	281.70	723098
2022-05-25	281.48	287.91	281.48	286.92	584873
2022-05-26	290.01	297.99	290.01	295.57	1102536
2022-05-27	292.69	301.38	292.02	300.83	778444
2022-05-31	304.13	308.31	289.30	293.46	1243439
2022-06-01	297.99	302.48	293.59	299.31	884104
2022-06-02	297.43	301.09	294.18	296.33	1020951
2022-06-03	296.62	303.34	293.66	302.76	1078884
2022-06-06	304.98	306.74	300.08	303.87	556643
2022-06-07	302.21	313.30	300.92	312.59	1009709
2022-06-08	313.75	317.00	308.26	310.87	1295210
2022-06-09	306.57	307.03	299.78	300.08	1024983
2022-06-10	293.56	297.94	284.58	290.95	1309090
2022-06-13	280.00	281.37	266.06	271.07	1557096
2022-06-14	277.73	278.71	260.63	265.38	1510419
2022-06-15	266.40	268.58	255.69	259.94	784526
2022-06-16	252.58	254.83	244.32	245.64	980765
2022-06-17	246.12	249.00	233.81	235.16	1420894
2022-06-21	242.40	251.26	239.97	246.42	1242479
2022-06-22	233.70	238.01	229.10	233.81	1109321
2022-06-23	234.22	234.97	217.62	221.34	2248950
2022-06-24	224.85	232.75	221.35	228.80	1219303
2022-06-27	232.90	238.31	229.43	237.52	662159
2022-06-28	243.57	246.91	239.30	242.62	912774
2022-06-29	246.23	246.55	236.19	238.29	625838
2022-06-30	231.88	238.76	229.57	232.60	911663
2022-07-01	234.13	235.07	221.79	231.63	704364
2022-07-05	224.00	224.53	210.44	214.29	1428937
2022-07-06	211.51	216.47	202.24	210.11	1314844
2022-07-07	217.02	224.49	217.02	221.59	963510
2022-07-08	225.12	226.32	219.34	222.68	727044
2022-07-11	218.13	220.62	214.94	217.45	649121
2022-07-12	210.51	213.46	206.95	209.64	1637972
2022-07-13	206.29	213.50	206.19	207.95	777129
2022-07-14	198.90	201.64	195.77	201.04	905650
2022-07-15	205.83	206.39	199.96	205.41	724894
2022-07-18	211.64	216.12	211.18	213.79	1164423
2022-07-19	213.85	222.20	213.63	221.64	1065639
2022-07-20	215.73	220.40	213.22	219.89	750790
2022-07-21	212.49	213.00	205.71	211.25	1627121
2022-07-22	214.65	219.16	209.67	211.05	1583323
2022-07-25	215.12	221.83	211.81	221.67	623390
2022-07-26	225.08	227.31	218.58	219.97	520671
2022-07-27	224.06	231.76	220.79	230.80	733659
2022-07-28	233.18	234.90	224.78	230.68	724632
2022-07-29	235.06	242.66	233.77	241.72	847672
2022-08-01	236.54	236.88	230.61	235.19	719019
2022-08-02	236.54	241.97	235.64	237.99	705177
2022-08-03	240.50	241.00	229.03	231.89	791889
2022-08-04	231.28	231.28	219.19	219.57	1149943
2022-08-05	217.14	230.36	216.78	225.20	830210
2022-08-08	224.85	228.50	224.01	226.26	493188
2022-08-09	230.47	233.41	226.88	228.71	351495
2022-08-10	229.82	232.08	222.78	230.09	606025
2022-08-11	235.58	241.32	235.58	239.44	648177
2022-08-12	238.43	242.92	235.43	242.82	358535
2022-08-15	232.31	233.37	226.66	233.04	666527
2022-08-16	234.65	237.81	227.77	229.62	626359
2022-08-17	228.20	233.01	226.02	230.39	485277
2022-08-18	234.81	242.10	234.77	241.15	813250
2022-08-19	238.77	239.55	235.20	237.65	569842
2022-08-22	234.46	237.99	229.40	236.23	693615
2022-08-23	240.40	251.53	240.35	248.13	999803
2022-08-24	247.67	254.57	247.15	253.54	863433
2022-08-25	255.00	258.53	254.41	255.97	716560
2022-08-26	255.87	256.85	247.50	249.84	736818
2022-08-29	248.72	256.86	248.43	254.10	809450
2022-08-30	248.79	248.79	239.50	242.22	955553
2022-08-31	236.41	245.25	234.48	239.67	626549
2022-09-01	235.00	236.56	228.37	230.75	1044781
2022-09-02	238.19	243.83	235.36	240.90	696942
2022-09-06	243.45	244.57	234.91	237.54	443451
2022-09-07	231.47	235.07	227.45	234.25	606498
2022-09-08	235.16	238.69	232.18	235.24	386305
2022-09-09	241.44	247.92	241.44	246.61	780478
2022-09-12	250.12	251.84	246.05	250.24	436656
2022-09-13	245.78	249.77	238.20	239.88	796106
2022-09-14	241.40	250.00	241.40	248.57	572040
2022-09-15	243.05	244.99	239.24	242.06	485706
2022-09-16	240.10	240.11	229.92	233.88	896309
2022-09-19	226.14	236.70	225.28	235.65	404676
2022-09-20	233.34	233.34	226.11	229.18	685585
2022-09-21	234.16	235.81	224.57	224.74	526595
2022-09-22	228.93	231.73	223.34	223.41	560817
2022-09-23	213.10	213.10	201.49	203.97	1525672
2022-09-26	203.16	207.50	198.59	198.76	1002092
2022-09-27	204.36	208.92	201.83	202.82	684992
2022-09-28	205.28	213.32	204.04	212.24	1127232
2022-09-29	209.61	212.37	204.55	212.12	625077
2022-09-30	210.03	215.55	207.85	211.21	837181
2022-10-03	221.69	227.30	220.96	226.28	928003
2022-10-04	231.03	235.49	229.49	235.00	911649
2022-10-05	234.74	246.82	234.00	245.38	985166
2022-10-06	242.68	251.11	242.68	248.72	893739
2022-10-07	248.65	251.71	244.25	247.29	826262
2022-10-10	246.28	249.78	239.32	241.29	481339
2022-10-11	235.92	244.01	235.00	239.22	509120
2022-10-12	236.74	240.52	232.57	238.76	669421
2022-10-13	234.55	252.53	234.55	251.58	1169314
2022-10-14	247.54	251.02	239.77	239.99	689915
2022-10-17	244.27	250.15	243.55	246.38	603082
2022-10-18	249.04	253.37	244.68	250.07	534299
2022-10-19	254.06	262.54	251.67	261.67	1623202
2022-10-20	265.00	266.67	261.84	264.00	1294814
2022-10-21	267.65	278.81	265.63	277.28	2243595
2022-10-24	276.34	282.81	274.67	281.88	733940
2022-10-25	280.49	285.71	278.28	283.06	870130
2022-10-26	287.50	298.27	287.46	293.66	1543708
2022-10-27	297.95	302.58	291.13	292.49	1731435
2022-10-28	292.86	295.09	283.70	289.97	1242574
2022-10-31	286.53	300.14	286.53	298.70	1025742
2022-11-01	304.78	305.00	297.98	298.12	1658887
2022-11-02	296.48	302.17	291.05	291.92	939228
2022-11-03	289.15	301.90	288.38	300.63	944473
2022-11-04	308.97	313.56	303.07	307.15	1075700
2022-11-07	309.43	318.43	309.00	317.80	809716
2022-11-08	317.95	319.70	313.32	317.76	725185
2022-11-09	312.71	312.86	300.31	301.48	1317741
2022-11-10	308.88	310.17	302.47	308.28	1146215
2022-11-11	315.97	322.31	315.13	318.45	699530
2022-11-14	317.92	322.79	312.29	312.68	793972
2022-11-15	315.38	320.13	311.15	319.02	877986
2022-11-16	316.21	317.54	310.86	312.28	686645
2022-11-17	304.47	313.43	303.76	311.00	769396
2022-11-18	306.17	309.52	299.00	308.41	837990
2022-11-21	298.41	301.85	284.52	300.60	1830574
2022-11-22	306.26	311.08	304.36	309.97	757756
2022-11-23	302.70	306.28	297.68	302.13	803229
2022-11-25	301.00	303.02	298.51	299.06	262080
2022-11-28	289.24	297.45	288.13	292.38	847184
2022-11-29	297.20	300.64	295.83	299.18	582922
2022-11-30	304.41	305.23	298.00	304.15	695887
2022-12-01	307.77	311.72	302.77	302.80	731465
2022-12-02	299.97	308.84	299.09	308.27	730859
2022-12-05	311.84	313.16	292.03	293.31	1020022
2022-12-06	292.14	298.10	287.95	289.98	866432
2022-12-07	291.00	293.57	282.00	282.53	822516
2022-12-08	290.57	292.96	281.89	283.43	688738
2022-12-09	283.88	286.62	270.67	270.88	1000259
2022-12-12	272.01	283.93	272.01	282.58	730770
2022-12-13	289.85	295.86	288.70	294.41	1065772
2022-12-14	296.48	297.32	289.72	292.70	588274
2022-12-15	289.49	291.99	285.60	290.62	440137
2022-12-16	281.02	286.58	279.75	283.04	653189
2022-12-19	287.23	289.25	281.03	283.19	423115
2022-12-20	283.11	294.66	283.11	293.33	428976
2022-12-21	299.84	301.15	294.70	299.80	561514
2022-12-22	299.66	299.94	284.91	291.03	425147
2022-12-23	295.68	302.07	292.77	302.03	348660
2022-12-27	303.46	305.99	300.96	303.81	420225
2022-12-28	303.12	303.12	292.16	294.19	538877
2022-12-29	292.94	302.99	292.52	301.88	357147
2022-12-30	298.19	304.89	298.19	304.05	439512
2023-01-03	301.82	303.97	284.61	289.59	762571
2023-01-04	284.70	293.03	283.70	290.66	828554
2023-01-05	290.83	297.99	289.49	296.14	670342
2023-01-06	301.03	309.67	299.77	305.58	1247484
2023-01-09	313.13	318.58	310.90	312.23	1131432
2023-01-10	312.25	319.38	308.31	318.06	953469
2023-01-11	320.15	321.18	313.33	317.74	837286
2023-01-12	319.20	330.94	318.60	325.62	1286718
2023-01-13	326.66	328.64	320.19	327.94	517588
2023-01-17	328.81	330.99	326.24	330.09	558898
2023-01-18	333.40	336.30	316.35	316.64	1287211
2023-01-19	315.68	318.95	310.88	315.90	1117082
2023-01-20	317.85	323.20	313.78	320.51	837490
2023-01-23	322.97	323.04	317.02	318.58	957607
2023-01-24	317.94	317.94	308.50	316.77	900960
2023-01-25	314.66	326.16	310.50	324.85	917268
2023-01-26	327.95	329.61	319.64	329.49	828503
2023-01-27	329.52	332.18	324.40	325.94	904537
2023-01-30	323.38	326.54	320.57	323.17	797274
2023-01-31	322.08	330.35	321.60	330.05	348397
2023-02-01	328.49	330.99	317.58	327.36	823957
2023-02-02	325.23	326.35	310.91	313.87	969355
2023-02-03	314.99	326.20	314.63	315.68	742238
2023-02-06	317.17	318.24	311.59	316.56	291101
2023-02-07	319.94	324.73	316.41	323.86	672969
2023-02-08	325.76	330.49	322.53	329.01	487436
2023-02-09	328.54	328.54	316.83	317.69	718407
2023-02-10	320.12	329.53	320.11	329.24	719597
2023-02-13	325.63	333.26	321.82	331.44	929606
2023-02-14	327.85	335.40	325.15	330.72	680161
2023-02-15	326.28	326.28	319.65	326.13	408357
2023-02-16	326.41	332.42	324.94	327.45	373287
2023-02-17	322.58	322.76	309.61	312.48	1239775
2023-02-21	310.81	316.02	306.16	306.57	569412
2023-02-22	302.89	306.99	294.55	297.75	1490197
2023-02-23	304.91	307.55	299.67	303.62	522926
2023-02-24	300.07	310.70	297.18	309.95	703433
2023-02-27	310.04	316.32	308.70	314.73	426067
2023-02-28	317.91	318.94	310.56	310.90	527392
2023-03-01	310.78	320.81	310.78	319.39	634686
2023-03-02	317.45	327.69	315.12	326.06	804168
2023-03-03	320.16	331.64	319.50	330.41	568033
2023-03-06	329.16	331.45	327.70	329.44	487224
2023-03-07	328.25	329.17	321.87	322.31	772196
2023-03-08	321.83	324.60	313.32	317.06	516892
2023-03-09	318.04	321.80	301.38	301.98	939024
2023-03-10	301.75	306.76	292.91	294.39	991582
2023-03-13	284.75	292.18	278.38	281.53	1336077
2023-03-14	283.92	292.82	277.63	283.46	985675
2023-03-15	269.87	269.87	257.08	262.71	1710548
2023-03-16	256.53	266.89	253.75	265.48	1334290
2023-03-17	264.19	264.19	253.97	257.59	1021714
2023-03-20	259.50	267.62	258.67	265.45	842484
2023-03-21	274.42	278.44	272.62	275.25	895529
2023-03-22	276.65	276.87	265.57	265.76	926579
2023-03-23	267.97	270.33	255.51	258.64	705458
2023-03-24	252.23	258.90	250.69	257.38	869203
2023-03-27	262.45	269.86	258.50	268.62	767498
2023-03-28	267.91	276.17	267.50	275.07	655812
2023-03-29	278.92	279.00	274.87	277.38	530427
2023-03-30	281.03	281.58	273.18	274.30	596154
2023-03-31	275.43	278.50	274.17	277.13	351229
2023-04-03	295.00	298.82	290.57	293.50	999828
2023-04-04	295.63	295.63	280.41	284.11	856624
2023-04-05	283.42	285.85	279.08	282.67	410445
2023-04-06	282.97	283.17	277.99	278.33	338495
2023-04-10	278.76	286.22	278.76	282.04	304550
2023-04-11	283.67	288.35	280.99	286.19	367985
2023-04-12	288.20	290.13	283.41	287.85	304391
2023-04-13	288.37	291.24	287.61	288.72	340260
2023-04-14	290.40	291.35	285.05	288.08	414782
2023-04-17	287.86	289.62	283.91	286.68	335448
2023-04-18	285.00	288.55	283.23	286.77	318615
2023-04-19	284.54	288.65	281.31	287.21	644289
2023-04-20	283.12	284.69	279.51	282.82	533824
2023-04-21	283.97	283.97	275.69	277.82	685682
2023-04-24	277.67	288.38	277.67	286.18	512989
2023-04-25	281.21	282.27	272.60	274.46	652273
2023-04-26	274.33	277.32	266.95	268.80	757500
2023-04-27	265.94	270.85	264.02	268.08	572966
2023-04-28	267.38	276.49	265.64	274.13	519750
2023-05-01	270.30	274.99	269.30	273.29	360212
2023-05-02	269.36	269.67	255.47	256.75	1005584
2023-05-03	252.50	258.50	252.25	253.53	772995
2023-05-04	254.21	256.48	249.42	254.58	642278
2023-05-05	262.63	264.91	260.93	261.58	685633
2023-05-08	265.92	268.68	261.29	262.10	376677
2023-05-09	260.22	265.79	259.02	263.13	455270
2023-05-10	265.53	265.53	257.00	259.83	411094
2023-05-11	255.61	255.61	250.40	252.37	703645
2023-05-12	254.47	257.41	251.31	253.00	400672
2023-05-15	254.83	258.97	253.54	255.92	517613
2023-05-16	255.38	255.38	248.83	249.07	403540
2023-05-17	251.88	257.08	250.25	255.71	691480
2023-05-18	254.65	259.73	250.55	259.26	423584
2023-05-19	262.76	263.01	258.19	260.01	437409
2023-05-22	260.20	266.80	260.20	264.87	661382
2023-05-23	267.30	268.64	263.98	265.65	322255
2023-05-24	266.31	270.10	263.89	267.92	463917
2023-05-25	262.79	263.50	257.80	261.12	498832
2023-05-26	262.53	264.64	257.95	259.80	429172
2023-05-30	254.47	256.47	251.84	256.03	435228
2023-05-31	250.05	252.41	246.04	246.78	943364
2023-06-01	247.27	261.15	247.27	259.18	740667
2023-06-02	265.24	275.41	263.41	272.45	1918872
2023-06-05	275.45	275.10	265.53	272.45	577913
2023-06-06	263.59	272.45	262.85	271.06	608399
2023-06-07	273.52	280.33	272.47	279.21	506527
2023-06-08	279.14	281.64	274.70	278.19	554268
2023-06-09	277.42	280.66	274.51	276.40	417685
2023-06-12	270.28	274.89	268.91	269.47	675118
2023-06-13	275.25	282.79	274.42	275.35	646770
2023-06-14	278.65	279.55	270.52	273.26	327996
2023-06-15	274.00	280.26	274.00	278.45	466517
2023-06-16	280.01	280.06	275.48	276.31	346366
2023-06-20	273.31	273.31	267.81	272.10	394156
2023-06-21	271.09	278.63	270.01	275.62	521800
2023-06-22	271.47	273.00	268.22	270.54	823829
2023-06-23	265.19	267.84	262.75	267.40	406015
2023-06-26	266.67	276.05	266.67	273.46	329736
2023-06-27	274.16	278.69	271.53	277.06	433096
2023-06-28	276.19	279.11	271.59	277.36	353749
2023-06-29	279.85	282.87	278.00	282.69	387239
2023-06-30	286.21	290.44	283.81	287.60	464473
2023-07-03	289.20	292.28	287.50	290.67	249983
2023-07-05	293.81	293.81	288.40	290.33	491271
2023-07-06	287.76	290.80	282.00	288.02	425032
2023-07-07	286.67	309.19	286.67	307.70	952017
2023-07-10	306.79	310.81	305.72	310.49	523746
2023-07-11	312.08	321.84	311.17	321.25	1281178
2023-07-12	325.20	326.35	321.93	323.79	716006
2023-07-13	325.54	328.37	322.36	325.92	1257229
2023-07-14	323.57	324.16	319.05	320.67	558568
2023-07-17	318.71	325.05	318.65	323.53	457155
2023-07-18	323.92	333.50	323.75	331.49	825627
2023-07-19	328.89	333.70	328.19	330.82	423974
2023-07-20	331.47	333.08	326.07	329.10	420605
2023-07-21	326.77	329.79	323.88	329.06	381235
2023-07-24	329.40	337.23	329.40	336.50	589408
2023-07-25	335.91	340.33	333.77	338.74	398823
2023-07-26	332.99	339.50	332.70	337.63	346658
2023-07-27	339.21	341.41	331.48	332.62	508010
2023-07-28	333.29	337.50	331.85	337.50	336729
2023-07-31	340.00	344.82	340.00	343.74	457638
2023-08-01	341.02	342.36	336.24	341.70	322900
2023-08-02	339.12	340.28	333.37	339.25	449964
2023-08-03	338.23	345.18	338.00	342.26	493770
2023-08-04	344.33	345.76	340.72	341.83	486641
2023-08-07	342.05	343.44	337.18	339.40	1221954
2023-08-08	333.00	341.76	329.23	341.42	719101
2023-08-09	344.23	351.46	342.73	345.58	945648
2023-08-10	345.02	348.99	340.90	343.56	715208
2023-08-11	343.43	349.14	343.21	347.26	424678
2023-08-14	344.95	345.63	341.36	344.03	402026
2023-08-15	340.07	341.85	336.01	337.94	431767
2023-08-16	337.77	342.74	335.93	336.70	400346
2023-08-17	342.09	343.35	334.97	335.52	816162
2023-08-18	332.08	339.38	330.65	338.71	663706
2023-08-21	340.47	342.40	333.33	336.39	336106
2023-08-22	336.43	336.92	331.67	332.23	385679
2023-08-23	329.17	337.18	325.86	335.35	519433
2023-08-24	332.64	337.02	331.08	331.44	344361
2023-08-25	334.30	334.30	328.60	331.14	488403
2023-08-28	332.83	339.01	332.14	336.39	404172
2023-08-29	337.46	340.92	333.06	339.44	523512
2023-08-30	341.13	343.97	339.25	341.85	446070
2023-08-31	343.35	343.35	337.76	340.73	333791
2023-09-01	346.28	351.33	346.07	349.68	692953
2023-09-05	353.51	359.05	352.20	352.57	946383
2023-09-06	352.29	356.50	350.21	353.81	765531
2023-09-07	353.00	355.21	349.90	352.01	446709
2023-09-08	353.86	357.37	352.00	353.07	357252
2023-09-11	355.74	358.37	352.33	353.66	369531
2023-09-12	358.28	364.08	357.05	362.30	755185
2023-09-13	362.98	362.98	353.25	354.58	566063
2023-09-14	360.02	361.81	358.62	359.72	620970
2023-09-15	357.17	361.21	354.73	356.93	563802
2023-09-18	359.58	361.60	357.02	358.69	506175
2023-09-19	362.20	363.21	349.60	351.25	562612
2023-09-20	350.09	356.45	348.82	348.82	527160
2023-09-21	350.66	350.66	342.47	342.90	609630
2023-09-22	345.54	348.42	344.32	345.23	348365
2023-09-25	343.41	351.12	343.35	350.15	428835
2023-09-26	346.14	350.61	345.67	346.92	426745
2023-09-27	352.29	359.55	350.61	357.47	563626
2023-09-28	356.95	359.33	352.71	355.38	552531
2023-09-29	356.06	356.06	343.40	345.04	861246
2023-10-02	343.81	344.66	333.46	336.53	930927
2023-10-03	333.70	338.31	333.50	337.71	663035
2023-10-04	332.10	333.36	320.70	322.79	1062541
2023-10-05	319.91	326.13	319.30	321.18	634619
2023-10-06	321.27	328.06	318.12	325.08	584292
2023-10-09	335.39	341.17	333.73	339.62	685155
2023-10-10	340.14	342.42	338.08	340.34	499152
2023-10-11	337.41	342.72	335.37	342.41	368668
2023-10-12	346.69	347.00	336.00	339.68	381030
2023-10-13	346.39	347.80	341.49	345.01	427282
2023-10-16	345.73	347.54	341.33	344.54	311705
2023-10-17	342.00	351.90	342.00	350.37	313594
2023-10-18	352.51	354.44	347.76	349.27	453382
2023-10-19	346.82	352.13	341.32	347.79	294161
2023-10-20	345.10	347.71	334.25	340.54	616048
2023-10-23	337.77	340.70	334.10	338.52	471022
2023-10-24	338.03	339.09	333.66	334.56	400962
2023-10-25	332.90	334.04	326.25	329.90	756203
2023-10-26	326.29	329.64	321.97	325.78	548414
2023-10-27	327.86	328.43	321.01	325.87	559356
2023-10-30	327.91	330.87	321.41	325.72	387816
2023-10-31	325.33	327.86	320.82	324.40	472592
2023-11-01	326.73	331.60	323.61	326.67	594996
2023-11-02	330.41	337.47	329.99	336.69	686202
2023-11-03	337.66	340.47	334.08	335.35	316188
2023-11-06	337.60	339.03	329.05	330.06	476322
2023-11-07	324.87	325.25	314.79	315.60	1036418
2023-11-08	312.36	318.33	312.00	314.13	721105
2023-11-09	316.92	319.82	314.00	314.48	534801
2023-11-10	319.33	320.43	316.07	318.89	504297
2023-11-13	318.81	322.69	316.84	321.18	325127
2023-11-14	323.72	327.44	321.64	326.33	654332
2023-11-15	324.79	329.21	321.04	321.18	534669
2023-11-16	317.13	320.00	304.71	309.23	915794
2023-11-17	312.79	318.09	312.29	316.06	724429
2023-11-20	318.98	320.70	316.50	316.85	327937
2023-11-21	314.21	316.64	312.98	314.87	322296
2023-11-22	308.03	313.98	304.16	313.06	529032
2023-11-24	313.83	318.56	313.83	315.78	230807
2023-11-27	314.03	315.50	310.80	313.67	207987
2023-11-28	315.19	315.74	311.48	312.28	433212
2023-11-29	314.41	314.76	308.88	310.64	418296
2023-11-30	314.42	321.18	308.56	312.30	682672
2023-12-01	310.99	319.39	309.62	315.11	442253
2023-12-04	311.70	314.06	308.74	312.61	291190
2023-12-05	312.32	312.54	305.30	305.43	500869
2023-12-06	304.00	306.09	294.56	294.61	856229
2023-12-07	296.41	297.82	291.26	293.12	473914
2023-12-08	295.39	299.67	294.51	297.08	647846
2023-12-11	296.65	300.91	295.71	297.16	321030
2023-12-12	292.93	294.94	289.81	293.42	522674
2023-12-13	294.51	299.71	292.17	299.71	400290
2023-12-14	304.80	312.57	304.79	311.68	788839
2023-12-15	311.66	311.99	306.00	305.98	603081
2023-12-18	311.79	315.15	307.84	307.92	554140
2023-12-19	309.91	313.53	308.36	313.07	369168
2023-12-20	312.94	317.94	309.79	310.16	708430
2023-12-21	309.94	312.05	308.63	312.00	304362
2023-12-22	315.00	316.12	310.85	312.38	377976
2023-12-26	317.95	320.70	315.78	319.44	348097
2023-12-27	319.00	320.81	315.88	316.24	290533
2023-12-28	314.38	315.89	311.55	311.81	379448
2023-12-29	311.81	312.12	308.89	309.52	306468
2024-01-02	312.14	314.66	306.34	307.59	363758
2024-01-03	306.72	312.09	305.43	308.86	387325
2024-01-04	310.46	312.42	301.49	301.93	446008
2024-01-05	303.98	306.95	303.20	305.29	275524
2024-01-08	298.68	298.68	291.67	297.87	656948
2024-01-09	297.38	297.38	288.97	290.22	674569
2024-01-10	289.42	289.50	285.05	286.45	532989
2024-01-11	288.61	288.61	284.48	287.75	506817
2024-01-12	293.56	294.50	288.54	291.83	590915
2024-01-16	290.00	291.07	283.86	284.12	314468
2024-01-17	280.46	285.76	278.63	282.71	602411
2024-01-18	283.49	287.36	281.53	286.31	580059
2024-01-19	288.76	289.57	285.50	288.23	402573
2024-01-22	288.60	294.86	286.96	292.75	498059
2024-01-23	291.56	298.21	291.29	294.28	412947
2024-01-24	296.07	301.61	294.33	300.46	444128
2024-01-25	303.59	305.08	297.91	304.21	364316
2024-01-26	303.97	308.61	302.81	306.47	207931
2024-01-29	304.81	306.64	301.54	306.64	233535
2024-01-30	293.84	301.14	289.48	299.31	919246
2024-01-31	300.06	300.60	292.08	292.52	431558
2024-02-01	294.55	297.00	289.11	291.64	457330
2024-02-02	290.00	291.48	285.43	285.63	620567
2024-02-05	284.00	284.45	279.37	282.55	449060
2024-02-06	285.02	289.24	283.52	287.36	509181
2024-02-07	288.45	290.63	284.68	286.97	348185
2024-02-08	287.50	291.50	286.59	290.54	519985
2024-02-09	289.56	290.89	286.33	287.89	523389
2024-02-12	288.36	293.80	288.25	292.00	620086
2024-02-13	290.48	291.28	283.84	287.04	405073
2024-02-14	289.14	290.87	286.19	288.21	280579
2024-02-15	289.17	298.47	288.84	297.28	485459
2024-02-16	297.72	299.26	293.92	297.26	404431
2024-02-20	295.70	297.22	292.00	294.49	414277
2024-02-21	294.89	300.55	294.89	298.50	446572
2024-02-22	299.77	303.61	298.29	302.37	428567
2024-02-23	298.51	301.69	295.32	300.69	339639
2024-02-26	299.46	302.16	297.73	299.96	218196
2024-02-27	301.42	302.23	298.49	300.53	224453
2024-02-28	300.59	302.22	296.03	298.02	259837
2024-02-29	301.09	304.11	295.44	297.08	388750
2024-03-01	300.81	307.03	300.01	305.01	414565
2024-03-04	305.79	306.48	300.66	301.32	247399
2024-03-05	300.62	304.74	300.09	302.90	233684
2024-03-06	306.60	308.14	302.36	303.92	215433
2024-03-07	305.59	311.45	304.79	310.91	290542
2024-03-08	311.21	312.93	306.64	309.39	226118
2024-03-11	308.00	314.77	307.18	314.15	542330
2024-03-12	314.69	314.69	310.67	314.02	319524
2024-03-13	317.01	321.51	314.61	318.44	407152
2024-03-14	320.33	323.85	318.83	322.30	758200
2024-03-15	321.16	326.95	321.16	323.28	292363
2024-03-18	325.05	325.57	321.41	324.12	403177
2024-03-19	323.54	331.50	323.54	331.28	458215
2024-03-20	328.14	333.31	327.33	331.73	354657
2024-03-21	331.51	334.50	330.80	333.80	343757
2024-03-22	333.80	336.12	330.54	331.71	366842
2024-03-25	332.58	336.80	332.26	334.32	343176
2024-03-26	335.60	336.21	330.53	330.64	211582
2024-03-27	330.32	335.31	330.32	335.27	195450
2024-03-28	338.00	340.12	336.33	336.33	545261
2024-04-01	338.26	340.12	333.53	338.02	260210
2024-04-02	341.92	342.90	335.82	342.87	356893
2024-04-03	344.71	349.16	344.59	348.91	465374
2024-04-04	348.78	349.48	343.16	344.65	438992
2024-04-05	344.91	351.24	343.86	349.35	337839
2024-04-08	351.87	353.25	345.59	345.88	280804
2024-04-09	347.24	348.77	342.40	344.43	410427
2024-04-10	341.02	347.37	340.51	345.80	585587
2024-04-11	346.66	347.31	338.69	342.34	313434
2024-04-12	344.98	347.22	332.31	334.17	607689
2024-04-15	336.22	338.40	328.53	329.50	605578
2024-04-16	327.69	328.50	322.25	325.29	425860
2024-04-17	325.24	329.00	321.11	321.34	397314
2024-04-18	323.86	326.99	320.77	321.23	275721
2024-04-19	319.04	324.66	317.01	323.86	303181
2024-04-22	321.75	326.31	316.48	322.51	340161
2024-04-23	321.54	327.30	319.51	326.89	278973
2024-04-24	325.21	328.21	321.80	325.08	339595
2024-04-25	323.99	327.16	320.59	326.16	400376
2024-04-26	325.00	327.64	322.79	325.95	206348
2024-04-29	325.75	327.35	323.06	326.79	213856
2024-04-30	325.00	325.00	312.99	312.99	477118
2024-05-01	312.33	315.03	307.07	308.43	588594
2024-05-02	311.18	314.34	310.49	311.86	205790
2024-05-03	313.05	316.16	311.04	314.68	242159
2024-05-06	317.18	322.20	317.18	319.24	445427
2024-05-07	318.61	322.78	318.41	319.93	206512
2024-05-08	317.40	321.69	316.42	318.96	357400
2024-05-09	319.68	324.75	319.68	324.69	259426
2024-05-10	325.73	327.74	319.62	320.83	288197
2024-05-13	321.60	324.45	321.08	322.59	124662
2024-05-14	322.39	325.94	322.23	325.42	166165
2024-05-15	325.59	326.58	317.80	324.95	267616
2024-05-16	324.15	326.87	323.85	325.49	271824
2024-05-17	326.09	328.19	324.77	327.67	207285
2024-05-20	328.20	331.77	327.14	329.62	257289
2024-05-21	328.67	332.76	328.14	328.90	255177
2024-05-22	328.50	328.50	315.33	317.13	422800
2024-05-23	318.88	321.20	313.08	314.49	303470
2024-05-24	316.31	318.11	313.87	315.33	218377
2024-05-28	318.22	323.37	317.64	320.93	325727
2024-05-29	318.06	319.72	313.47	313.90	257555
2024-05-30	314.17	316.90	314.03	315.02	143947
2024-05-31	315.00	321.98	314.22	321.39	371100
2024-06-03	322.45	322.45	303.31	305.76	871496
2024-06-04	302.61	303.24	297.04	298.80	712302
2024-06-05	301.17	301.22	297.74	299.74	395445
2024-06-06	300.00	301.14	297.03	300.23	551239
2024-06-07	298.81	303.06	297.46	301.44	429513
2024-06-10	303.28	312.22	302.76	309.85	704203
2024-06-11	308.00	309.36	303.52	308.79	240274
2024-06-12	313.50	314.15	309.80	310.55	417805
2024-06-13	309.32	309.83	300.48	303.48	342405
2024-06-14	301.64	301.64	293.58	295.30	759370
2024-06-17	295.71	300.84	294.96	300.12	508745
2024-06-18	300.80	305.40	300.64	301.07	257698
2024-06-20	303.16	306.31	301.60	304.36	221251
2024-06-21	304.95	305.81	302.56	305.34	299074
2024-06-24	305.77	315.60	305.77	313.76	512023
2024-06-25	312.56	315.26	311.40	315.00	335932
2024-06-26	314.12	314.12	310.13	311.42	260781
2024-06-27	313.41	314.97	310.81	313.26	217862
2024-06-28	316.00	318.10	314.94	316.18	908334
2024-07-01	317.51	318.10	311.30	311.86	318307
2024-07-02	314.37	316.57	310.83	313.12	143166
2024-07-03	313.71	318.03	313.71	314.89	235766
2024-07-05	314.00	315.92	307.74	309.79	396972
2024-07-08	308.56	310.54	307.56	309.85	320307
2024-07-09	307.47	308.90	304.65	305.12	523053
2024-07-10	305.00	308.28	303.50	307.76	330673
2024-07-11	308.80	316.01	308.01	315.25	445322
2024-07-12	317.66	318.54	315.74	317.35	347936
2024-07-15	319.52	332.77	318.33	329.21	870882
2024-07-16	327.52	335.75	325.62	335.10	1252978
2024-07-17	335.00	338.56	332.77	333.76	420029
2024-07-18	333.72	337.21	330.33	331.35	656989
2024-07-19	328.28	334.13	324.13	328.88	764064
2024-07-22	327.43	330.58	325.23	327.19	478901
2024-07-23	325.59	329.10	323.95	327.29	404796
2024-07-24	326.20	328.21	319.57	319.57	557868
2024-07-25	318.42	332.54	318.18	329.74	562176
2024-07-26	333.67	336.82	329.02	334.11	745500
2024-07-29	333.67	335.20	328.28	330.29	444528
2024-07-30	329.22	332.57	327.13	331.44	409102
2024-07-31	335.44	340.19	334.45	337.37	459990
2024-08-01	336.20	337.57	319.50	323.13	833303
2024-08-02	318.14	318.14	303.74	306.88	1024994
2024-08-05	295.56	299.19	290.78	295.63	1195394
2024-08-06	294.66	298.45	293.31	293.97	544411
2024-08-07	300.31	302.41	292.10	292.31	1140470
2024-08-08	294.36	299.82	293.82	299.02	446056
2024-08-09	298.98	299.76	296.94	297.72	490375
2024-08-12	300.10	302.58	298.76	300.09	337580
2024-08-13	298.81	299.19	295.09	297.75	623704
2024-08-14	299.25	299.69	295.45	296.47	233297
2024-08-15	299.74	304.08	299.74	302.41	561435
2024-08-16	300.18	302.82	300.06	301.96	355408
2024-08-19	302.63	307.16	302.63	304.09	389327
2024-08-20	303.34	303.96	293.84	293.98	581912
2024-08-21	296.81	298.23	294.19	295.16	560728
2024-08-22	295.37	296.79	293.52	293.98	332989
2024-08-23	295.97	303.69	295.83	302.58	341526
2024-08-26	307.08	309.54	303.23	304.72	579390
2024-08-27	303.84	304.15	300.22	302.09	230524
2024-08-28	297.72	297.72	294.00	295.82	401198
2024-08-29	299.30	301.53	295.42	299.44	564215
2024-08-30	298.12	298.60	294.94	298.57	365390
2024-09-03	293.00	293.00	283.38	285.44	731331
2024-09-04	285.42	288.26	280.61	281.16	485571
2024-09-05	284.27	284.27	279.47	279.76	356188
2024-09-06	280.05	283.37	273.30	274.44	780845
2024-09-09	275.08	278.05	274.48	274.49	653512
2024-09-10	275.09	275.09	265.88	268.63	973683
2024-09-11	269.95	270.11	262.18	268.61	1123550
2024-09-12	271.19	274.24	267.03	270.82	542500
2024-09-13	273.79	275.78	269.20	271.23	802734
2024-09-16	274.91	278.27	273.75	277.12	468446
2024-09-17	278.62	286.43	278.62	285.71	993980
2024-09-18	284.56	289.51	282.66	283.71	523454
2024-09-19	291.36	294.17	286.95	290.92	542972
2024-09-20	290.01	292.82	287.21	290.89	577085
2024-09-23	290.94	295.75	289.79	293.31	386947
2024-09-24	298.00	300.00	293.09	293.91	379164
2024-09-25	292.25	292.83	283.62	284.81	736332
2024-09-26	278.88	281.16	273.80	275.92	1369593
2024-09-27	278.83	283.48	278.36	282.98	661584
2024-09-30	281.10	286.69	280.44	283.71	757955
2024-10-01	281.74	293.19	281.38	290.60	1548070
2024-10-02	294.86	296.25	289.35	292.05	418136
2024-10-03	292.49	298.66	289.81	298.46	859427
2024-10-04	300.37	303.07	298.59	301.90	778792
2024-10-07	302.54	304.37	300.42	301.90	444034
2024-10-08	297.32	297.67	291.30	293.61	561299
2024-10-09	290.93	294.84	290.01	292.57	802721
2024-10-10	293.44	297.45	291.54	295.00	509770
2024-10-11	293.50	298.35	293.50	297.61	315517
2024-10-14	294.44	295.68	292.80	295.12	573392
2024-10-15	287.60	288.13	283.44	283.95	835805
2024-10-16	285.76	288.14	285.55	287.29	271753
2024-10-17	286.29	287.49	283.00	287.32	256352
2024-10-18	285.57	286.64	279.12	279.53	673299
2024-10-21	281.68	283.05	278.66	280.20	374958
2024-10-22	281.02	281.44	277.71	278.12	324307
2024-10-23	277.72	279.49	274.66	276.10	406918
2024-10-24	277.18	277.63	271.40	274.92	307457
2024-10-25	278.89	280.53	276.52	278.77	740826
2024-10-28	271.17	276.53	270.08	275.92	602234
2024-10-29	275.95	275.95	270.66	272.03	552016
2024-10-30	272.49	276.60	271.93	272.56	830905
2024-10-31	274.84	277.43	273.30	274.57	338494
2024-11-01	275.95	277.00	270.98	271.79	450689
2024-11-04	273.26	277.94	273.16	276.01	464145
2024-11-05	276.86	279.71	275.98	279.31	490041
2024-11-06	292.05	306.95	290.59	304.32	2767325
2024-11-07	304.24	304.24	297.69	301.40	569760
2024-11-08	298.42	300.96	295.49	298.17	411156
2024-11-11	297.25	305.83	297.25	304.86	1220083
2024-11-12	304.49	307.96	301.53	302.07	568999
2024-11-13	303.49	303.49	296.33	297.69	438958
2024-11-14	298.39	299.84	293.97	296.86	519428
2024-11-15	297.40	300.51	291.19	292.10	300314
2024-11-18	296.91	298.16	294.23	295.48	339687
2024-11-19	291.98	296.39	291.40	293.81	303210
2024-11-20	293.46	298.00	293.46	297.65	374158
2024-11-21	300.82	306.35	299.52	303.86	888943
2024-11-22	304.27	310.13	303.44	307.26	859154
2024-11-25	309.84	311.28	302.20	303.78	646034
2024-11-26	304.15	304.35	298.48	300.33	643440
2024-11-27	301.40	306.03	299.92	301.24	282924
2024-11-29	303.52	304.18	301.98	303.30	180636
2024-12-02	303.09	303.67	299.25	302.40	285604
2024-12-03	305.42	306.23	299.32	303.15	417425
2024-12-04	303.50	303.50	294.23	297.23	569384
2024-12-05	298.70	301.30	295.09	295.29	361267
2024-12-06	294.03	294.19	283.69	284.08	1121054
2024-12-09	286.84	290.63	286.02	286.10	842923
2024-12-10	286.10	290.09	283.01	286.25	369634
2024-12-11	288.52	293.81	285.65	291.62	648127
2024-12-12	290.53	290.75	286.45	287.06	415040
2024-12-13	287.81	287.81	283.39	283.89	462042
2024-12-16	281.62	285.17	279.68	280.35	303758
2024-12-17	278.00	278.00	273.35	276.45	725759
2024-12-18	276.67	279.83	265.61	266.48	734496
2024-12-19	270.42	271.91	263.14	263.91	632493
2024-12-20	262.17	267.43	261.05	259.41	689707
2024-12-23	258.79	261.53	257.78	260.96	416463
2024-12-24	261.73	264.23	258.01	263.64	252795
2024-12-26	264.21	265.29	260.30	265.03	422262
2024-12-27	264.99	267.57	262.80	264.94	430838
2024-12-30	265.07	269.45	261.98	267.56	293287
2024-12-31	268.32	273.48	267.95	271.23	325842
2025-01-02	275.99	280.10	273.67	276.18	347549
2025-01-03	278.42	279.31	274.08	279.31	255364
2025-01-06	280.38	285.86	279.12	279.74	277597
2025-01-07	282.81	285.24	279.92	283.85	325194
2025-01-08	280.93	281.58	277.92	279.80	295175
2025-01-10	285.57	287.64	277.38	278.95	685203
2025-01-13	279.86	286.78	279.33	284.71	420918
2025-01-14	284.51	287.71	281.81	287.23	329542
2025-01-15	288.56	295.00	288.02	293.65	1363466
2025-01-16	292.17	294.88	289.69	294.00	527424
2025-01-17	296.00	303.77	295.89	299.51	685459
2025-01-21	302.52	303.21	296.82	299.62	975242
2025-01-22	298.01	298.01	290.83	290.99	523007
2025-01-23	292.91	293.62	289.89	290.99	318200
2025-01-24	290.93	293.16	288.87	290.18	406795
2025-01-27	288.03	291.55	284.29	284.96	388726
2025-01-28	284.66	286.54	277.83	279.98	446515
2025-01-29	278.88	282.22	276.87	278.27	278691
2025-01-30	280.24	281.45	276.61	279.36	337106
2025-01-31	280.88	281.97	274.90	276.96	720973
2025-02-03	275.94	279.11	271.45	275.94	673415
2025-02-04	273.44	283.79	273.09	283.08	595511
2025-02-05	284.42	285.96	281.93	285.29	723380
2025-02-06	286.98	287.77	274.51	276.96	799322
2025-02-07	277.99	280.65	275.28	275.44	619329
2025-02-10	278.66	284.60	278.66	283.40	522855
2025-02-11	284.27	287.85	282.44	285.13	295755
2025-02-12	282.74	283.37	278.43	279.76	607274
2025-02-13	279.22	282.50	278.42	282.05	585946
2025-02-14	283.35	285.88	279.54	280.02	313014
2025-02-18	281.44	287.41	279.03	284.68	1029222
2025-02-19	282.99	284.60	279.79	280.37	405647
2025-02-20	279.72	281.92	278.60	281.10	236784
2025-02-21	280.94	281.00	271.72	272.83	725356
2025-02-24	273.17	273.73	270.31	271.51	306731
2025-02-25	271.17	274.14	265.09	267.01	574927
2025-02-26	267.45	268.20	262.22	263.84	468166
2025-02-27	265.39	269.46	263.87	264.19	473469
2025-02-28	263.24	266.38	259.49	266.38	690295
2025-03-03	268.09	269.21	250.25	252.35	1298017
2025-03-04	248.38	252.54	241.01	247.98	734431
2025-03-05	246.06	248.45	241.79	247.88	621358
2025-03-06	245.57	249.38	244.04	247.62	449744
2025-03-07	249.89	258.12	249.89	255.91	780208
2025-03-10	254.39	256.00	246.81	249.42	912415

Explore More About OIH

Coins representing dividend payouts and trends

OIH Dividend History

Discover VanEck Oil Services'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

OIH Stock Split History

Discover VanEck Oil Services'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

OIH Historical Prices

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

Web Analytics