PODD Historical Prices

Summary

Key Stock Metrics

173.00

(August 9, 2024)

52-Week Low

329.33

(May 21, 2025)

52-Week High

335.91

(May 5, 2023)

All-Time High

290.22

(July 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-05-15	17.00	17.00	15.77	15.96	4851761
2007-05-16	15.95	15.97	15.03	15.45	357578
2007-05-17	15.29	15.59	15.05	15.13	426648
2007-05-18	15.05	15.29	15.05	15.18	140549
2007-05-21	15.23	15.63	15.10	15.63	157104
2007-05-22	15.59	15.75	15.32	15.62	141901
2007-05-23	15.75	15.75	15.05	15.25	103366
2007-05-24	15.34	15.34	14.85	15.22	199633
2007-05-25	15.23	15.23	15.10	15.17	43782
2007-05-29	15.15	15.30	15.05	15.27	138427
2007-05-30	15.00	15.14	14.99	15.10	120193
2007-05-31	14.90	15.01	14.57	14.82	151563
2007-06-01	15.00	15.04	14.80	15.00	81634
2007-06-04	14.99	15.00	14.80	15.00	101030
2007-06-05	15.00	15.03	14.62	14.76	120078
2007-06-06	14.60	14.60	14.25	14.28	88812
2007-06-07	14.03	14.36	13.88	14.00	99714
2007-06-08	13.92	14.12	13.90	14.10	61327
2007-06-11	14.14	14.72	14.10	14.49	47657
2007-06-12	14.48	14.61	14.25	14.25	39680
2007-06-13	14.26	14.50	14.24	14.25	70230
2007-06-14	14.25	14.33	14.05	14.17	60899
2007-06-15	14.16	14.16	13.91	13.91	36890
2007-06-18	13.78	14.00	13.70	13.85	40549
2007-06-19	13.70	14.11	13.63	13.84	42702
2007-06-20	14.07	14.24	13.80	14.06	108727
2007-06-21	14.40	14.50	13.96	14.12	50915
2007-06-22	13.90	14.67	13.85	13.85	816028
2007-06-25	14.24	14.24	13.90	14.06	184675
2007-06-26	14.09	14.10	13.88	13.99	83335
2007-06-27	13.89	14.24	13.87	14.21	51978
2007-06-28	14.26	14.30	13.88	14.01	235693
2007-06-29	14.17	14.28	13.94	14.20	166033
2007-07-02	14.30	14.56	14.08	14.45	82827
2007-07-03	14.05	14.54	14.05	14.50	7086
2007-07-05	15.00	15.00	14.60	14.97	41773
2007-07-06	14.86	15.09	14.85	15.05	30778
2007-07-09	14.88	14.99	14.50	14.87	10194
2007-07-10	14.70	15.05	14.70	15.01	30081
2007-07-11	14.99	15.05	14.80	14.82	13174
2007-07-12	14.94	14.97	14.89	14.93	15157
2007-07-13	15.05	15.05	14.66	14.79	13920
2007-07-16	14.83	14.83	13.88	14.04	28321
2007-07-17	14.13	14.21	13.99	13.99	15552
2007-07-18	14.00	14.06	13.84	14.00	97168
2007-07-19	14.00	14.34	13.68	14.00	156165
2007-07-20	14.00	14.07	13.91	14.01	31992
2007-07-23	14.05	14.28	13.88	13.98	12234
2007-07-24	13.77	13.97	13.28	13.68	44988
2007-07-25	13.76	14.13	13.74	14.13	61868
2007-07-26	13.86	14.70	13.86	14.57	58375
2007-07-27	14.46	14.48	13.96	14.11	72499
2007-07-30	14.04	14.19	13.94	14.00	9669
2007-07-31	14.09	14.09	13.96	14.02	19135
2007-08-01	13.98	14.21	13.85	14.21	54310
2007-08-02	14.11	14.40	13.85	14.39	15242
2007-08-03	14.00	14.23	13.89	13.97	65788
2007-08-06	13.95	14.27	13.95	13.99	78158
2007-08-07	14.01	14.45	13.75	14.23	573965
2007-08-08	14.42	15.57	14.42	15.02	72718
2007-08-09	15.25	16.00	14.50	14.50	66098
2007-08-10	14.50	15.01	13.86	14.48	82676
2007-08-13	14.85	15.75	14.69	15.19	65611
2007-08-14	15.34	15.49	14.55	15.00	47216
2007-08-15	15.00	15.59	14.54	15.00	92938
2007-08-16	15.01	16.98	14.92	16.98	80715
2007-08-17	17.30	17.80	16.68	16.97	164047
2007-08-20	16.98	17.37	16.85	17.00	39911
2007-08-21	17.06	17.06	16.81	16.87	118622
2007-08-22	17.07	17.13	16.75	16.99	151557
2007-08-23	17.26	17.50	16.96	17.06	60531
2007-08-24	17.18	17.24	16.81	17.10	18854
2007-08-27	17.13	17.16	16.79	16.97	158683
2007-08-28	16.85	17.64	16.79	17.57	62776
2007-08-29	17.75	19.00	17.75	18.56	47152
2007-08-30	18.26	18.51	17.69	18.19	47507
2007-08-31	18.45	18.45	17.35	17.62	21833
2007-09-04	17.61	18.04	17.61	18.00	101353
2007-09-05	17.90	18.00	17.24	17.43	30748
2007-09-06	17.45	18.00	17.45	17.99	21931
2007-09-07	18.00	18.00	17.33	17.49	26354
2007-09-10	17.63	18.06	17.14	17.82	36813
2007-09-11	18.06	20.24	18.06	19.08	268811
2007-09-12	19.09	20.29	18.97	20.29	175861
2007-09-13	20.17	21.49	19.76	20.98	231629
2007-09-14	20.94	21.64	20.94	21.50	116497
2007-09-17	21.56	22.55	21.50	22.49	135299
2007-09-18	22.60	24.00	22.25	22.60	347073
2007-09-19	22.76	23.00	21.70	22.58	90294
2007-09-20	22.47	22.60	21.79	21.90	50243
2007-09-21	21.90	22.25	20.61	21.37	148407
2007-09-24	21.43	21.99	20.86	21.90	151095
2007-09-25	21.72	21.79	21.30	21.69	86569
2007-09-26	21.75	21.75	21.07	21.33	39689
2007-09-27	21.45	21.75	20.97	21.34	79993
2007-09-28	21.45	21.87	21.12	21.75	249836
2007-10-01	21.70	22.51	21.09	21.25	83018
2007-10-02	21.54	23.18	21.54	22.50	133804
2007-10-03	22.47	23.03	22.37	22.68	130660
2007-10-04	22.81	23.97	22.31	23.46	175386
2007-10-05	23.70	24.29	23.45	23.51	234893
2007-10-08	23.40	23.76	22.75	22.98	60896
2007-10-09	23.14	24.52	22.99	24.26	88660
2007-10-10	24.29	25.10	23.39	24.60	100195
2007-10-11	24.78	25.77	24.25	25.06	281122
2007-10-12	25.11	25.83	25.11	25.77	90911
2007-10-15	25.82	25.99	24.37	24.89	125036
2007-10-16	24.75	25.33	24.56	25.15	146816
2007-10-17	25.37	27.12	23.98	24.20	266545
2007-10-18	24.01	24.35	22.79	23.77	132874
2007-10-19	23.77	24.50	23.00	23.14	122135
2007-10-22	22.96	24.26	22.16	24.16	110721
2007-10-23	24.25	25.30	24.17	25.17	120461
2007-10-24	25.13	26.19	24.77	25.85	104721
2007-10-25	26.00	26.79	25.73	25.90	106907
2007-10-26	26.32	26.75	25.46	26.62	86342
2007-10-29	25.28	27.67	25.05	26.89	155353
2007-10-30	26.80	26.80	25.11	25.21	97494
2007-10-31	25.44	25.56	24.41	25.04	83491
2007-11-01	24.89	24.95	23.73	23.83	161922
2007-11-02	23.94	24.41	23.12	23.79	143617
2007-11-05	23.45	25.47	22.98	24.57	192143
2007-11-06	24.29	24.46	23.29	23.50	283963
2007-11-07	23.30	23.52	23.14	23.25	2575525
2007-11-08	23.29	23.64	23.00	23.40	457477
2007-11-09	23.28	23.65	23.10	23.40	132688
2007-11-12	23.47	23.47	23.03	23.25	185479
2007-11-13	23.26	23.95	22.98	23.80	268410
2007-11-14	23.95	23.95	22.53	23.30	190595
2007-11-15	23.17	23.89	23.04	23.42	170612
2007-11-16	23.41	24.48	23.01	24.04	149101
2007-11-19	23.77	25.99	23.77	25.40	199938
2007-11-20	25.50	25.90	24.86	25.46	92150
2007-11-21	25.44	25.64	24.81	24.93	67488
2007-11-23	25.23	25.43	24.13	25.03	40103
2007-11-26	25.19	25.50	24.90	24.96	115314
2007-11-27	25.13	25.50	24.95	25.12	75430
2007-11-28	25.40	26.91	25.40	26.45	159689
2007-11-29	26.46	26.80	25.79	26.69	143840
2007-11-30	27.04	27.85	26.80	27.46	264469
2007-12-03	26.90	26.99	23.25	24.30	1042810
2007-12-04	24.01	25.00	23.74	24.30	241877
2007-12-05	24.69	25.26	24.65	24.94	97186
2007-12-06	24.81	25.51	24.75	25.49	117114
2007-12-07	25.49	25.49	24.33	24.72	71523
2007-12-10	24.85	25.17	24.67	24.87	67472
2007-12-11	25.01	25.17	24.26	24.26	59481
2007-12-12	24.60	25.01	23.98	24.24	121583
2007-12-13	24.00	25.35	24.00	25.00	164291
2007-12-14	24.78	25.11	24.71	25.02	48033
2007-12-17	24.53	24.94	23.08	23.11	140902
2007-12-18	23.40	23.57	20.73	22.94	301859
2007-12-19	22.95	23.00	22.32	22.36	60607
2007-12-20	22.55	23.25	22.55	23.25	43227
2007-12-21	23.60	24.40	23.29	23.88	98339
2007-12-24	23.98	23.98	23.40	23.50	19587
2007-12-26	23.30	23.60	22.65	23.38	49425
2007-12-27	23.24	23.71	22.86	22.92	56882
2007-12-28	23.00	23.79	23.00	23.40	55321
2007-12-31	23.23	23.73	23.23	23.48	59887
2008-01-02	23.14	23.81	23.14	23.42	58192
2008-01-03	23.26	23.63	23.10	23.26	183487
2008-01-04	23.15	23.48	23.00	23.22	154608
2008-01-07	23.40	24.59	23.31	24.39	123949
2008-01-08	24.73	26.71	24.72	25.27	332109
2008-01-09	25.14	26.24	24.42	25.87	139296
2008-01-10	25.67	26.20	24.43	24.47	198864
2008-01-11	25.91	25.91	24.22	24.22	89340
2008-01-14	24.49	24.68	23.15	23.85	115182
2008-01-15	23.85	23.85	22.04	22.50	216717
2008-01-16	22.34	22.51	21.73	22.10	118026
2008-01-17	22.09	22.14	21.69	21.98	64104
2008-01-18	21.99	22.49	20.60	20.78	81262
2008-01-22	20.38	22.00	18.58	20.55	222333
2008-01-23	20.02	21.91	20.02	21.71	171284
2008-01-24	21.89	23.01	19.88	20.26	346497
2008-01-25	20.38	20.51	18.36	19.05	306565
2008-01-28	19.05	19.40	18.14	18.34	252091
2008-01-29	18.44	19.10	18.43	19.09	209365
2008-01-30	18.87	20.06	18.87	19.41	218835
2008-01-31	19.25	20.06	19.13	19.81	119616
2008-02-01	19.82	20.05	19.47	19.94	221630
2008-02-04	19.96	19.97	18.98	19.01	196017
2008-02-05	18.78	18.78	16.38	18.00	1063599
2008-02-06	18.16	18.60	18.00	18.42	720022
2008-02-07	18.42	18.82	18.21	18.61	142070
2008-02-08	18.45	18.71	17.71	17.97	153921
2008-02-11	18.06	18.06	17.70	17.78	209157
2008-02-12	17.94	18.00	17.52	17.70	106851
2008-02-13	17.84	17.96	17.71	17.82	128273
2008-02-14	17.90	17.96	17.42	17.75	186352
2008-02-15	17.64	17.84	17.29	17.76	62481
2008-02-19	17.98	17.99	17.11	17.40	105673
2008-02-20	17.21	17.30	15.79	16.39	252221
2008-02-21	15.58	16.42	15.58	16.32	232119
2008-02-22	16.40	17.31	16.40	17.17	189666
2008-02-25	17.14	17.71	17.05	17.53	241691
2008-02-26	17.37	17.79	17.35	17.65	119447
2008-02-27	17.51	17.65	17.05	17.12	168700
2008-02-28	17.12	17.26	16.82	16.89	177384
2008-02-29	16.81	17.77	16.81	17.13	263449
2008-03-03	17.06	17.15	16.50	16.56	147851
2008-03-04	16.36	16.48	16.11	16.31	164131
2008-03-05	16.36	16.74	16.36	16.70	120908
2008-03-06	16.58	16.99	16.46	16.50	111693
2008-03-07	16.41	16.78	16.35	16.37	82963
2008-03-10	16.48	16.48	14.77	14.99	236178
2008-03-11	15.16	15.57	14.97	15.03	213148
2008-03-12	15.08	15.24	14.91	15.09	147078
2008-03-13	14.89	14.89	14.22	14.59	198250
2008-03-14	14.58	14.76	13.95	14.57	128113
2008-03-17	14.50	14.69	13.78	14.06	236917
2008-03-18	13.58	13.58	12.35	13.26	553786
2008-03-19	12.73	13.82	12.66	13.30	270445
2008-03-20	13.38	13.38	12.91	13.06	307483
2008-03-24	13.07	13.23	12.61	13.22	189368
2008-03-25	13.18	13.23	12.59	12.79	389133
2008-03-26	12.82	14.03	12.75	13.79	334271
2008-03-27	13.84	16.18	13.75	14.97	523443
2008-03-28	14.97	15.06	14.27	14.66	311594
2008-03-31	14.71	14.82	14.30	14.40	154011
2008-04-01	14.21	14.59	14.03	14.39	273960
2008-04-02	14.45	15.40	14.17	15.06	191541
2008-04-03	15.06	15.18	14.50	14.66	166332
2008-04-04	14.73	15.98	14.57	15.72	156791
2008-04-07	15.75	17.25	15.30	16.49	514370
2008-04-08	16.54	16.81	16.30	16.68	167921
2008-04-09	16.70	17.87	16.69	17.61	481215
2008-04-10	17.65	18.05	17.10	17.72	237838
2008-04-11	17.60	19.13	17.60	18.52	902804
2008-04-14	18.54	19.09	18.24	18.39	371938
2008-04-15	18.36	18.55	17.92	18.12	262182
2008-04-16	18.17	18.55	17.71	17.87	545695
2008-04-17	17.95	18.07	17.19	17.36	225579
2008-04-18	17.46	18.61	17.31	18.51	551950
2008-04-21	18.43	18.95	17.84	18.00	180005
2008-04-22	17.91	18.10	16.89	17.29	181425
2008-04-23	17.35	18.21	17.35	18.14	147955
2008-04-24	18.15	18.15	17.58	18.05	133368
2008-04-25	18.03	18.16	17.76	18.16	248192
2008-04-28	18.19	19.84	18.09	19.81	381131
2008-04-29	19.72	19.81	19.01	19.06	108456
2008-04-30	19.10	19.12	18.11	18.31	108656
2008-05-01	18.25	18.97	17.90	18.67	224547
2008-05-02	18.72	20.29	18.63	20.17	186256
2008-05-05	20.13	20.13	19.59	19.86	265162
2008-05-06	19.79	20.00	19.52	19.93	288711
2008-05-07	20.00	20.00	18.72	19.09	215609
2008-05-08	19.13	19.32	18.29	18.75	189472
2008-05-09	18.67	20.09	18.67	19.10	168551
2008-05-12	19.06	19.98	19.06	19.54	328739
2008-05-13	19.67	20.24	19.35	19.82	150090
2008-05-14	19.70	19.70	17.13	18.00	756540
2008-05-15	17.86	18.50	17.24	18.16	287495
2008-05-16	18.10	18.19	17.04	17.23	244256
2008-05-19	17.28	17.28	16.37	16.74	240908
2008-05-20	16.85	16.85	15.84	16.00	192571
2008-05-21	16.00	16.13	15.72	15.95	155488
2008-05-22	15.95	16.37	15.95	15.98	158649
2008-05-23	15.97	16.32	15.85	16.00	138740
2008-05-27	16.05	16.19	15.82	16.17	133712
2008-05-28	16.22	17.37	16.16	17.25	282477
2008-05-29	17.19	17.28	16.91	16.98	252062
2008-05-30	17.01	17.01	16.08	16.30	306260
2008-06-02	16.35	16.36	15.23	15.78	286637
2008-06-03	15.78	15.88	15.15	15.75	290599
2008-06-04	16.09	16.29	15.89	16.18	263355
2008-06-05	16.20	16.32	15.97	16.25	173312
2008-06-06	16.10	16.10	15.39	15.84	290477
2008-06-09	15.90	16.52	15.86	16.18	552114
2008-06-10	15.05	16.12	14.25	15.93	2294040
2008-06-11	15.78	16.14	15.63	15.68	1791858
2008-06-12	15.73	15.96	15.05	15.17	834941
2008-06-13	15.23	15.49	14.97	15.21	220322
2008-06-16	15.16	16.03	14.89	15.94	291071
2008-06-17	15.82	16.54	15.66	16.52	498274
2008-06-18	16.45	17.30	16.38	17.28	451765
2008-06-19	17.28	17.93	17.25	17.80	578638
2008-06-20	17.69	18.20	15.43	16.40	1581292
2008-06-23	16.15	16.89	15.26	16.20	629561
2008-06-24	16.10	17.11	16.10	16.71	390690
2008-06-25	16.66	17.09	16.26	17.02	522903
2008-06-26	16.75	16.75	15.93	16.46	338098
2008-06-27	16.39	16.39	16.00	16.37	1679784
2008-06-30	16.29	16.29	15.64	15.73	646008
2008-07-01	15.52	16.38	15.26	16.32	542270
2008-07-02	16.26	16.32	15.81	16.15	267244
2008-07-03	16.22	16.53	16.01	16.31	175508
2008-07-07	16.34	17.00	16.29	16.45	287496
2008-07-08	16.61	17.15	16.41	16.93	325738
2008-07-09	17.09	17.36	16.00	16.30	322487
2008-07-10	16.59	16.59	15.82	16.08	227251
2008-07-11	16.06	16.62	15.72	16.32	354984
2008-07-14	16.42	16.44	15.85	15.95	188306
2008-07-15	15.75	16.41	15.35	16.00	257128
2008-07-16	16.03	17.04	15.21	16.77	269962
2008-07-17	16.87	16.97	16.28	16.55	469191
2008-07-18	16.44	16.44	15.58	15.77	464032
2008-07-21	15.80	15.85	14.90	15.03	356351
2008-07-22	14.95	15.53	14.76	15.42	578713
2008-07-23	15.43	15.86	15.24	15.41	144420
2008-07-24	15.50	15.59	14.71	14.77	275465
2008-07-25	14.82	15.13	14.40	14.57	247450
2008-07-28	14.50	14.68	13.78	13.79	461179
2008-07-29	13.99	13.99	12.93	13.07	530922
2008-07-30	13.19	13.19	12.45	13.00	490723
2008-07-31	12.94	14.26	12.88	13.95	462667
2008-08-01	13.91	14.15	13.65	13.86	525695
2008-08-04	13.86	14.26	13.86	14.06	206548
2008-08-05	13.99	14.60	13.98	14.33	325125
2008-08-06	14.40	14.81	14.40	14.73	459507
2008-08-07	14.69	14.71	14.25	14.36	159267
2008-08-08	14.39	14.70	14.39	14.55	455986
2008-08-11	14.61	14.93	14.38	14.89	171026
2008-08-12	14.97	15.17	14.85	14.91	440042
2008-08-13	13.18	15.47	13.02	15.22	3033433
2008-08-14	15.03	15.49	14.65	15.03	612502
2008-08-15	15.11	15.75	14.90	15.22	372746
2008-08-18	15.25	15.25	14.57	14.70	161766
2008-08-19	14.70	14.70	14.06	14.13	170394
2008-08-20	14.15	14.26	13.58	13.62	460920
2008-08-21	13.55	13.75	13.48	13.55	421104
2008-08-22	13.58	14.00	13.56	13.59	140345
2008-08-25	13.55	13.80	13.47	13.67	196234
2008-08-26	13.66	13.95	13.48	13.72	361108
2008-08-27	13.69	14.00	13.68	13.99	277193
2008-08-28	13.99	14.40	13.71	14.26	199211
2008-08-29	14.20	14.37	14.11	14.34	115954
2008-09-02	14.49	15.13	13.82	14.77	207990
2008-09-03	14.77	14.77	14.06	14.51	303224
2008-09-04	14.43	14.94	14.32	14.51	332985
2008-09-05	14.47	14.59	14.09	14.35	275857
2008-09-08	14.62	15.10	14.62	15.08	343126
2008-09-09	15.10	15.15	14.76	14.90	361518
2008-09-10	15.04	15.96	14.73	15.80	353593
2008-09-11	15.70	16.11	15.32	16.03	336255
2008-09-12	15.84	16.13	15.64	16.00	188480
2008-09-15	15.75	16.36	15.48	15.60	206869
2008-09-16	15.25	16.14	15.25	15.99	511274
2008-09-17	15.91	16.23	15.03	15.73	375609
2008-09-18	16.00	16.01	15.41	15.91	820007
2008-09-19	16.40	16.84	15.68	15.93	723545
2008-09-22	15.87	16.00	14.57	14.92	223137
2008-09-23	14.90	15.36	14.81	15.25	302113
2008-09-24	15.23	15.65	14.78	14.96	188269
2008-09-25	14.82	15.29	14.47	14.73	184275
2008-09-26	14.48	14.81	14.48	14.59	216852
2008-09-29	14.50	14.76	13.72	13.86	219737
2008-09-30	13.95	14.13	13.19	13.92	284203
2008-10-01	13.84	14.66	13.28	13.32	223571
2008-10-02	13.27	13.74	13.01	13.23	268208
2008-10-03	13.34	13.62	12.76	12.80	589451
2008-10-06	12.69	13.01	11.16	11.65	323958
2008-10-07	11.77	12.19	11.22	11.24	518514
2008-10-08	11.11	11.27	10.22	10.28	343490
2008-10-09	10.37	10.68	8.94	8.95	204415
2008-10-10	8.85	9.45	7.70	8.02	775462
2008-10-13	8.36	8.75	8.36	8.74	910557
2008-10-14	9.00	10.49	9.00	9.68	561110
2008-10-15	9.63	10.00	9.26	9.35	409224
2008-10-16	9.43	10.00	9.27	9.87	332781
2008-10-17	9.62	10.22	9.48	9.85	382428
2008-10-20	10.02	10.26	9.70	10.14	305033
2008-10-21	10.27	10.27	8.66	8.67	264913
2008-10-22	8.59	9.00	7.97	8.01	522165
2008-10-23	8.42	8.42	7.10	7.29	263572
2008-10-24	6.95	7.42	6.51	6.52	171510
2008-10-27	6.52	6.65	5.81	5.85	381678
2008-10-28	5.90	6.14	5.06	5.50	538684
2008-10-29	5.54	5.62	5.35	5.50	150204
2008-10-30	5.57	5.77	5.39	5.41	295489
2008-10-31	5.49	5.81	5.20	5.60	847118
2008-11-03	5.58	6.95	5.57	6.50	933295
2008-11-04	6.64	6.99	6.36	6.85	386312
2008-11-05	6.81	6.81	6.04	6.08	221374
2008-11-06	6.08	6.08	5.44	5.65	349178
2008-11-07	5.11	5.21	4.51	4.83	1597947
2008-11-10	4.89	4.97	4.56	4.71	431403
2008-11-11	5.07	5.09	4.55	4.60	273025
2008-11-12	4.58	4.63	4.00	4.01	287035
2008-11-13	4.04	4.60	3.95	4.58	320808
2008-11-14	4.53	4.62	4.12	4.29	177641
2008-11-17	4.29	4.77	4.29	4.41	238300
2008-11-18	4.41	4.56	3.56	3.99	249208
2008-11-19	4.05	4.73	3.69	3.74	387492
2008-11-20	3.76	4.24	3.17	3.21	396494
2008-11-21	3.23	3.69	3.11	3.57	344652
2008-11-24	3.61	3.95	3.48	3.86	524989
2008-11-25	3.90	4.10	3.80	4.06	294789
2008-11-26	4.07	4.90	4.05	4.90	299895
2008-11-28	4.89	4.99	4.55	4.89	75587
2008-12-01	4.78	4.99	3.95	4.02	185063
2008-12-02	4.08	4.54	4.08	4.30	149166
2008-12-03	4.28	5.38	4.28	5.22	268748
2008-12-04	5.16	6.50	5.16	6.07	490303
2008-12-05	5.89	6.61	5.89	6.51	250099
2008-12-08	6.78	7.19	6.40	7.06	450932
2008-12-09	7.05	8.08	7.03	7.72	636418
2008-12-10	7.95	8.49	7.80	8.05	453334
2008-12-11	8.05	9.00	7.85	8.28	483108
2008-12-12	8.01	8.88	7.50	7.81	480518
2008-12-15	7.88	8.20	6.85	6.97	221596
2008-12-16	7.19	8.15	6.65	8.11	194601
2008-12-17	8.04	8.50	7.37	8.24	171750
2008-12-18	8.22	8.73	7.80	8.00	539555
2008-12-19	8.18	9.07	7.71	8.04	268556
2008-12-22	8.08	8.31	7.27	7.51	229051
2008-12-23	7.56	7.74	7.11	7.17	104389
2008-12-24	7.21	7.43	6.88	7.01	93180
2008-12-26	7.02	7.26	6.81	7.17	139670
2008-12-29	7.18	7.35	6.64	6.78	169868
2008-12-30	6.84	7.80	6.72	7.70	152334
2008-12-31	7.73	7.84	7.00	7.72	303768
2009-01-02	7.70	8.09	7.59	7.84	111369
2009-01-05	7.87	7.94	7.52	7.58	164754
2009-01-06	7.68	8.75	7.68	8.68	597926
2009-01-07	8.55	9.08	8.40	8.70	358677
2009-01-08	9.00	9.85	8.94	9.43	405948
2009-01-09	9.55	9.82	8.71	8.95	484475
2009-01-12	8.96	9.23	8.25	8.39	242958
2009-01-13	8.36	9.74	8.36	9.58	374670
2009-01-14	9.43	9.43	8.41	8.75	249514
2009-01-15	8.73	9.36	7.95	9.20	281776
2009-01-16	9.41	9.41	8.46	8.62	222378
2009-01-20	8.62	8.76	7.91	7.95	255456
2009-01-21	8.01	8.54	7.75	8.48	338142
2009-01-22	8.27	8.54	7.72	7.78	121185
2009-01-23	7.62	8.00	7.39	7.78	142811
2009-01-26	8.00	8.21	7.82	8.13	97879
2009-01-27	8.13	8.36	7.89	8.01	225298
2009-01-28	8.18	8.79	8.14	8.56	157875
2009-01-29	8.45	8.74	8.18	8.23	117129
2009-01-30	8.29	8.29	7.89	7.94	95119
2009-02-02	7.84	8.02	7.55	7.93	306955
2009-02-03	7.97	8.16	7.33	7.76	169818
2009-02-04	7.78	8.40	7.62	8.28	160239
2009-02-05	8.25	8.63	8.00	8.41	139626
2009-02-06	8.43	8.77	8.25	8.57	200427
2009-02-09	8.51	8.65	8.42	8.63	77341
2009-02-10	8.55	8.60	8.07	8.13	74530
2009-02-11	8.25	8.61	7.95	8.55	118778
2009-02-12	8.43	9.05	8.36	8.96	107038
2009-02-13	8.84	9.06	8.71	8.95	54615
2009-02-17	8.62	9.06	8.50	8.86	241250
2009-02-18	8.87	8.99	7.95	8.00	184842
2009-02-19	8.12	8.13	6.76	7.16	584440
2009-02-20	7.02	8.13	6.94	7.86	232932
2009-02-23	7.90	8.00	6.58	6.63	147758
2009-02-24	6.70	7.43	6.54	7.23	367169
2009-02-25	7.26	7.37	6.72	6.74	198395
2009-02-26	6.78	7.30	6.78	6.83	158285
2009-02-27	6.70	6.90	6.05	6.12	168797
2009-03-02	5.87	6.00	5.19	5.41	187709
2009-03-03	5.49	5.77	5.26	5.59	171722
2009-03-04	5.76	6.68	5.66	6.62	428719
2009-03-05	6.52	6.52	4.62	5.11	657681
2009-03-06	3.50	3.79	3.13	3.36	1545750
2009-03-09	3.33	3.33	2.57	2.86	863447
2009-03-10	2.93	3.34	2.78	3.20	652742
2009-03-11	3.21	3.32	2.64	2.67	1027993
2009-03-12	2.69	3.58	2.67	3.54	479816
2009-03-13	3.54	3.74	3.12	3.14	210897
2009-03-16	3.27	3.51	3.10	3.15	410119
2009-03-17	3.20	3.26	2.92	3.01	534839
2009-03-18	3.00	3.30	2.95	3.28	174349
2009-03-19	3.30	3.30	2.94	3.00	227467
2009-03-20	3.03	3.30	2.98	2.99	219304
2009-03-23	3.13	3.63	3.07	3.40	320670
2009-03-24	3.32	3.32	3.04	3.06	222904
2009-03-25	3.08	3.36	3.08	3.33	146990
2009-03-26	3.39	4.10	3.30	4.05	376560
2009-03-27	3.96	4.59	3.74	4.39	423267
2009-03-30	4.23	4.34	3.85	4.30	202682
2009-03-31	4.37	4.50	4.10	4.10	314506
2009-04-01	4.01	4.43	3.61	4.24	271851
2009-04-02	4.43	4.71	3.97	4.47	422765
2009-04-03	4.46	4.56	4.11	4.50	137302
2009-04-06	4.42	4.42	3.96	4.01	121810
2009-04-07	3.98	4.07	3.53	3.55	268080
2009-04-08	3.56	4.39	3.55	4.35	190840
2009-04-09	4.51	4.71	4.29	4.32	157523
2009-04-13	4.44	5.00	4.27	4.94	146002
2009-04-14	4.84	4.99	4.50	4.50	154987
2009-04-15	4.43	4.44	4.01	4.26	86341
2009-04-16	4.32	5.25	4.22	5.06	252345
2009-04-17	5.08	5.35	4.66	5.12	220076
2009-04-20	5.04	5.04	4.50	4.63	255208
2009-04-21	4.59	5.48	4.46	5.30	286246
2009-04-22	5.19	5.51	4.98	5.11	158284
2009-04-23	5.12	5.12	4.64	4.86	234376
2009-04-24	4.90	5.50	4.90	5.39	186613
2009-04-27	5.28	5.48	4.96	5.25	265947
2009-04-28	5.18	5.69	5.01	5.36	327673
2009-04-29	5.43	6.06	5.36	5.80	302691
2009-04-30	5.94	6.07	5.60	5.75	335597
2009-05-01	5.75	5.95	5.62	5.71	362913
2009-05-04	5.78	6.00	5.62	6.00	395861
2009-05-05	6.21	6.30	5.88	6.05	363515
2009-05-06	6.13	6.28	5.83	5.96	228563
2009-05-07	6.08	6.23	5.45	5.70	213485
2009-05-08	5.83	7.14	5.83	6.91	638072
2009-05-11	6.94	7.09	6.72	7.01	435348
2009-05-12	7.06	7.23	6.89	7.16	262408
2009-05-13	6.99	7.23	6.50	6.68	198624
2009-05-14	6.75	6.97	6.29	6.77	331523
2009-05-15	6.66	7.12	6.63	6.75	388877
2009-05-18	6.85	7.29	6.83	7.27	214189
2009-05-19	7.26	7.37	7.01	7.32	95510
2009-05-20	7.40	7.79	7.33	7.60	183663
2009-05-21	7.49	7.68	6.94	7.10	207149
2009-05-22	7.14	7.29	6.54	6.65	146700
2009-05-26	6.62	7.36	6.62	7.17	364136
2009-05-27	7.18	7.34	6.88	7.00	162868
2009-05-28	7.10	7.22	6.72	7.06	217851
2009-05-29	7.07	7.30	6.85	7.23	972348
2009-06-01	7.35	7.98	7.34	7.83	245407
2009-06-02	7.85	8.00	7.12	7.15	270105
2009-06-03	7.10	7.40	6.91	7.20	208124
2009-06-04	7.29	7.38	6.98	7.17	175975
2009-06-05	7.28	7.51	7.18	7.37	203823
2009-06-08	7.34	7.37	6.95	7.08	270538
2009-06-09	7.11	7.25	6.96	6.99	181738
2009-06-10	7.25	7.25	6.51	6.59	311408
2009-06-11	6.65	7.03	6.65	6.71	205713
2009-06-12	6.67	6.98	6.64	6.66	238349
2009-06-15	6.60	6.95	6.49	6.59	210885
2009-06-16	6.70	7.04	6.44	6.65	322607
2009-06-17	6.65	7.09	6.56	6.84	211620
2009-06-18	6.82	7.30	6.70	6.96	147624
2009-06-19	7.12	7.19	6.67	6.71	229295
2009-06-22	6.65	6.84	6.37	6.52	185152
2009-06-23	6.57	6.69	6.30	6.41	125006
2009-06-24	6.44	7.08	6.33	6.70	189313
2009-06-25	6.65	6.84	6.49	6.64	136021
2009-06-26	6.61	7.00	6.42	6.99	1661995
2009-06-29	7.13	7.43	7.06	7.36	373769
2009-06-30	7.33	7.75	7.25	7.70	400946
2009-07-01	7.74	8.00	7.35	7.72	176442
2009-07-02	7.57	7.72	7.05	7.12	261288
2009-07-06	7.05	7.09	6.68	6.79	142636
2009-07-07	6.81	6.87	6.52	6.78	144038
2009-07-08	6.82	6.85	6.25	6.42	169998
2009-07-09	6.48	6.52	6.18	6.28	140147
2009-07-10	6.25	6.25	5.74	6.08	216195
2009-07-13	6.13	6.51	5.98	6.24	144020
2009-07-14	6.21	6.59	6.00	6.19	210833
2009-07-15	6.34	6.83	6.32	6.69	286717
2009-07-16	6.66	7.00	6.61	6.83	135252
2009-07-17	6.86	7.18	6.70	6.91	307761
2009-07-20	6.98	7.37	6.98	7.21	179635
2009-07-21	7.29	7.33	6.59	6.84	197075
2009-07-22	6.79	7.11	6.59	6.69	123303
2009-07-23	6.68	7.30	6.68	7.16	198975
2009-07-24	7.24	7.68	7.12	7.43	187654
2009-07-27	7.34	7.51	7.16	7.35	168770
2009-07-28	7.26	7.45	6.99	7.32	95384
2009-07-29	7.26	7.30	6.94	7.16	161107
2009-07-30	7.28	7.51	7.01	7.06	133111
2009-07-31	7.06	7.19	6.63	6.70	243505
2009-08-03	6.70	6.70	6.36	6.51	289096
2009-08-04	6.55	6.99	6.36	6.69	317447
2009-08-05	7.19	7.50	6.71	7.21	455064
2009-08-06	7.28	7.33	7.02	7.13	295622
2009-08-07	7.19	7.49	7.19	7.23	286319
2009-08-10	7.17	7.45	7.05	7.38	205300
2009-08-11	7.30	7.45	7.14	7.34	243414
2009-08-12	7.33	8.00	7.33	7.91	339708
2009-08-13	7.95	9.46	7.91	8.89	584587
2009-08-14	8.83	8.94	8.46	8.85	291316
2009-08-17	8.59	8.69	8.04	8.30	379624
2009-08-18	8.37	8.51	8.06	8.40	225109
2009-08-19	8.30	9.27	8.30	8.98	435211
2009-08-20	8.98	9.95	8.80	9.60	320778
2009-08-21	9.69	9.95	9.55	9.74	261724
2009-08-24	9.71	9.77	9.36	9.47	302308
2009-08-25	9.46	9.54	9.39	9.47	289254
2009-08-26	9.47	9.51	9.34	9.50	212345
2009-08-27	9.51	9.64	9.13	9.37	83342
2009-08-28	9.45	9.56	8.97	9.29	116984
2009-08-31	9.15	9.23	8.97	9.21	177952
2009-09-01	9.15	9.50	9.15	9.28	206402
2009-09-02	9.22	9.42	8.98	9.27	94246
2009-09-03	9.30	9.50	9.17	9.46	82293
2009-09-04	9.45	9.58	9.21	9.54	110750
2009-09-08	9.60	9.60	9.31	9.50	90156
2009-09-09	9.58	10.00	9.35	9.88	328480
2009-09-10	9.88	10.93	9.77	10.81	434026
2009-09-11	10.96	11.58	10.77	11.25	1148486
2009-09-14	11.08	11.46	10.98	11.09	477162
2009-09-15	11.01	11.15	10.94	11.04	192612
2009-09-16	11.05	11.18	10.91	11.10	433079
2009-09-17	11.18	11.34	11.00	11.23	568075
2009-09-18	11.24	11.32	10.65	10.68	538399
2009-09-21	10.60	10.88	10.50	10.80	278337
2009-09-22	10.87	11.31	10.72	10.99	614594
2009-09-23	11.05	11.18	10.76	10.86	428720
2009-09-24	10.89	11.14	10.38	10.58	251666
2009-09-25	10.58	10.68	10.17	10.28	108651
2009-09-28	10.38	10.96	10.35	10.80	229724
2009-09-29	11.50	11.73	11.08	11.17	431734
2009-09-30	11.21	11.52	10.67	11.23	325504
2009-10-01	11.10	11.29	10.30	10.37	318821
2009-10-02	10.25	10.55	10.12	10.27	103877
2009-10-05	10.43	10.45	10.13	10.26	134190
2009-10-06	10.35	10.86	10.15	10.49	138580
2009-10-07	10.40	10.55	10.36	10.44	122609
2009-10-08	10.51	10.72	10.32	10.45	176576
2009-10-09	10.39	11.28	10.29	10.80	212994
2009-10-12	10.90	10.99	10.73	10.86	103826
2009-10-13	10.87	11.03	10.45	11.01	345503
2009-10-14	11.15	11.25	10.93	11.13	209318
2009-10-15	11.05	11.05	10.76	10.94	136023
2009-10-16	10.84	11.01	10.71	10.73	148783
2009-10-19	10.82	10.82	10.42	10.59	96604
2009-10-20	10.59	10.59	9.75	9.84	231875
2009-10-21	9.85	10.44	9.73	9.78	174530
2009-10-22	9.82	10.70	9.50	10.47	269705
2009-10-23	10.49	10.70	9.36	9.46	310109
2009-10-26	9.50	9.70	8.80	8.98	220777
2009-10-27	9.70	11.15	9.60	10.66	1695961
2009-10-28	10.66	11.02	10.55	10.97	381796
2009-10-29	9.82	10.40	9.23	10.31	1085568
2009-10-30	10.25	11.33	10.25	11.10	3961314
2009-11-02	11.25	12.20	11.00	11.86	880736
2009-11-03	11.68	12.00	11.55	11.90	500865
2009-11-04	11.91	12.30	11.68	11.77	633063
2009-11-05	11.91	12.14	11.80	12.04	337421
2009-11-06	11.88	12.45	11.88	12.06	256128
2009-11-09	12.29	12.47	11.80	12.01	476273
2009-11-10	12.01	12.06	11.60	11.81	347511
2009-11-11	11.95	12.09	11.78	11.88	141149
2009-11-12	11.88	12.00	11.69	11.76	268403
2009-11-13	11.80	11.97	11.51	11.76	220928
2009-11-16	11.96	12.28	11.83	12.08	471198
2009-11-17	11.96	12.05	11.84	11.91	160455
2009-11-18	11.92	12.40	11.80	11.85	260947
2009-11-19	11.80	12.25	11.53	11.99	348327
2009-11-20	11.99	12.57	11.94	12.35	291908
2009-11-23	12.55	13.29	12.38	12.56	531491
2009-11-24	12.54	12.85	12.27	12.81	193337
2009-11-25	12.87	12.90	12.29	12.30	155255
2009-11-27	12.20	12.53	11.95	12.32	117591
2009-11-30	12.32	12.51	12.14	12.26	368244
2009-12-01	12.37	12.59	11.83	12.07	532213
2009-12-02	12.01	12.28	11.95	11.99	414478
2009-12-03	12.09	12.44	11.83	11.85	515224
2009-12-04	12.08	12.33	11.77	12.09	356662
2009-12-07	12.05	12.38	12.05	12.37	272580
2009-12-08	12.22	12.45	12.10	12.15	169757
2009-12-09	12.19	12.19	11.75	11.91	219209
2009-12-10	11.74	12.10	11.50	11.57	873257
2009-12-11	11.95	12.12	11.67	11.97	170185
2009-12-14	12.11	12.54	11.80	12.54	265386
2009-12-15	12.50	13.08	12.50	12.94	458523
2009-12-16	13.10	13.29	12.71	12.78	350059
2009-12-17	12.69	13.17	12.69	12.98	547091
2009-12-18	13.09	13.39	12.95	13.37	1348719
2009-12-21	13.37	13.96	13.16	13.75	631734
2009-12-22	14.14	14.21	13.84	13.95	857209
2009-12-23	14.01	14.17	13.79	14.09	560720
2009-12-24	14.13	14.28	14.03	14.28	157278
2009-12-28	14.29	14.39	14.04	14.33	355012
2009-12-29	14.37	14.50	14.20	14.40	311598
2009-12-30	14.29	14.35	14.15	14.26	299508
2009-12-31	14.29	14.66	14.25	14.28	284519
2010-01-04	14.47	15.22	14.44	15.03	236810
2010-01-05	15.07	15.12	14.80	15.00	1131673
2010-01-06	15.02	15.02	14.65	14.67	194096
2010-01-07	14.75	15.08	14.72	14.80	475062
2010-01-08	14.83	14.96	13.97	14.06	544780
2010-01-11	14.11	14.52	13.99	14.50	273899
2010-01-12	14.37	14.49	14.20	14.35	220690
2010-01-13	14.38	14.50	14.20	14.46	129898
2010-01-14	14.45	14.98	14.43	14.84	217799
2010-01-15	14.91	14.92	14.19	14.51	263786
2010-01-19	14.55	14.68	14.02	14.65	297859
2010-01-20	14.53	14.77	13.54	14.05	430239
2010-01-21	14.12	14.53	14.12	14.40	597484
2010-01-22	14.41	14.65	13.58	13.80	485942
2010-01-25	13.88	14.09	13.61	13.91	246892
2010-01-26	13.80	13.98	13.61	13.86	192450
2010-01-27	13.76	14.26	13.75	14.25	265488
2010-01-28	14.25	14.29	13.50	13.66	253738
2010-01-29	13.76	13.81	13.50	13.63	238163
2010-02-01	13.65	14.17	13.55	14.04	256996
2010-02-02	14.00	14.15	13.91	14.01	288859
2010-02-03	14.02	14.09	13.70	14.00	149897
2010-02-04	13.88	13.90	13.17	13.28	308369
2010-02-05	13.31	13.52	12.90	13.06	166798
2010-02-08	13.06	13.36	13.06	13.17	217404
2010-02-09	13.37	13.58	12.97	13.48	245222
2010-02-10	13.42	14.85	13.42	14.76	852830
2010-02-11	14.76	15.29	14.68	15.07	484605
2010-02-12	15.00	15.22	14.89	15.14	262223
2010-02-16	15.11	15.30	15.05	15.28	199577
2010-02-17	15.30	15.47	14.76	15.04	218205
2010-02-18	15.06	15.12	14.85	14.87	152837
2010-02-19	14.85	15.02	14.60	14.86	104037
2010-02-22	14.90	15.09	14.78	15.00	140127
2010-02-23	15.00	15.30	14.73	14.98	183186
2010-02-24	15.05	15.28	14.77	15.00	100899
2010-02-25	14.86	14.99	14.73	14.92	126273
2010-02-26	14.89	15.00	14.62	14.70	151578
2010-03-01	14.76	15.31	14.73	15.16	277992
2010-03-02	15.16	15.33	15.03	15.28	167800
2010-03-03	15.37	15.37	15.06	15.22	128436
2010-03-04	15.23	15.30	15.03	15.14	57807
2010-03-05	15.22	15.42	14.90	15.34	294743
2010-03-08	15.45	15.81	15.31	15.62	449188
2010-03-09	15.59	16.02	15.59	15.89	414039
2010-03-10	15.82	16.34	15.75	16.34	289809
2010-03-11	16.22	16.50	16.00	16.47	220888
2010-03-12	16.41	16.42	15.56	15.65	313638
2010-03-15	15.71	15.96	15.60	15.76	308097
2010-03-16	15.77	15.81	14.93	15.04	356518
2010-03-17	15.04	15.38	15.04	15.19	117692
2010-03-18	15.19	15.19	15.02	15.05	97677
2010-03-19	15.16	15.32	14.97	15.06	256662
2010-03-22	14.94	15.24	14.75	15.22	155215
2010-03-23	15.27	15.69	15.14	15.40	210240
2010-03-24	15.36	15.70	15.34	15.39	104078
2010-03-25	15.51	15.85	14.88	14.92	179807
2010-03-26	15.05	15.31	14.75	14.81	94716
2010-03-29	14.89	15.26	14.89	15.09	261853
2010-03-30	15.16	15.35	15.13	15.30	105126
2010-03-31	15.20	15.36	15.04	15.09	182725
2010-04-01	15.12	15.29	14.88	15.01	145334
2010-04-05	15.04	15.72	14.96	15.65	212534
2010-04-06	15.50	15.65	15.30	15.54	280144
2010-04-07	15.47	15.56	15.22	15.56	155446
2010-04-08	15.60	15.66	15.16	15.22	251079
2010-04-09	15.22	15.32	15.08	15.14	181069
2010-04-12	15.12	15.44	15.02	15.25	153072
2010-04-13	15.20	15.20	14.90	15.01	221552
2010-04-14	15.07	15.07	14.75	14.96	268069
2010-04-15	14.88	15.27	14.75	15.17	351741
2010-04-16	15.16	15.40	14.76	15.15	357116
2010-04-19	15.11	15.26	14.76	15.10	278019
2010-04-20	15.14	15.81	15.07	15.78	182495
2010-04-21	15.80	15.80	15.25	15.47	108426
2010-04-22	15.30	15.45	15.06	15.44	100757
2010-04-23	15.48	15.60	14.63	14.88	269311
2010-04-26	14.90	14.98	14.66	14.74	217404
2010-04-27	14.70	15.00	14.25	14.41	212700
2010-04-28	14.46	14.46	13.58	13.98	504279
2010-04-29	14.08	14.27	13.96	14.22	390943
2010-04-30	14.29	14.41	13.75	13.81	281549
2010-05-03	13.82	14.63	13.80	14.41	322530
2010-05-04	14.25	14.43	13.88	13.92	389041
2010-05-05	13.91	14.23	13.70	14.03	579807
2010-05-06	13.91	14.99	12.25	13.21	513342
2010-05-07	14.49	15.00	13.66	13.99	1004427
2010-05-10	14.60	14.80	14.00	14.68	344634
2010-05-11	14.54	15.42	13.93	14.91	243311
2010-05-12	14.99	15.73	14.60	15.71	190083
2010-05-13	15.60	15.99	15.19	15.34	151589
2010-05-14	15.20	15.25	14.90	15.14	157797
2010-05-17	15.22	15.58	14.88	15.27	233943
2010-05-18	15.49	15.65	15.02	15.10	132341
2010-05-19	15.01	15.08	14.51	14.95	248273
2010-05-20	14.55	14.74	13.72	13.84	377648
2010-05-21	13.60	14.09	13.51	13.76	217089
2010-05-24	13.76	14.18	13.71	13.81	129305
2010-05-25	13.45	13.96	13.26	13.85	199867
2010-05-26	13.98	14.19	13.60	13.66	151936
2010-05-27	13.97	14.31	13.71	14.31	138023
2010-05-28	14.31	14.72	14.07	14.57	151237
2010-06-01	14.39	14.74	14.39	14.48	181410
2010-06-02	14.49	15.10	14.38	15.01	299988
2010-06-03	14.98	15.16	14.85	15.08	147407
2010-06-04	14.70	14.86	14.32	14.35	238435
2010-06-07	14.38	14.69	13.72	13.79	379723
2010-06-08	13.88	13.96	13.29	13.62	245257
2010-06-09	13.81	14.26	13.55	13.94	244488
2010-06-10	14.17	14.45	14.08	14.44	137041
2010-06-11	14.26	15.00	14.10	14.99	138813
2010-06-14	15.08	15.47	14.94	15.10	258540
2010-06-15	15.14	15.33	14.89	15.29	165504
2010-06-16	15.29	15.44	15.19	15.36	181176
2010-06-17	15.48	15.71	15.14	15.40	186735
2010-06-18	15.52	15.61	15.22	15.39	283490
2010-06-21	15.63	15.71	15.25	15.29	229120
2010-06-22	15.30	15.53	15.23	15.43	387365
2010-06-23	15.41	15.53	15.36	15.37	305074
2010-06-24	15.25	15.37	15.13	15.20	121475
2010-06-25	15.25	15.64	14.90	15.48	644651
2010-06-28	15.50	15.99	15.28	15.86	256109
2010-06-29	15.55	15.56	15.08	15.44	264597
2010-06-30	15.47	15.67	14.97	15.05	189276
2010-07-01	14.99	15.17	14.59	15.12	238974
2010-07-02	15.24	15.51	15.00	15.28	270430
2010-07-06	15.58	15.74	15.02	15.12	230138
2010-07-07	15.22	15.33	14.99	15.22	159398
2010-07-08	15.40	15.55	14.92	15.28	135450
2010-07-09	15.23	15.45	15.08	15.31	88231
2010-07-12	15.22	15.22	14.65	14.70	101902
2010-07-13	14.96	15.38	14.89	15.34	159787
2010-07-14	15.26	15.40	15.11	15.20	108498
2010-07-15	15.17	15.57	15.12	15.39	217295
2010-07-16	15.24	15.48	14.55	14.57	183110
2010-07-19	14.65	14.84	14.57	14.82	112675
2010-07-20	14.62	14.83	14.38	14.68	173329
2010-07-21	14.70	14.75	14.31	14.40	132111
2010-07-22	14.63	15.08	14.63	14.99	136913
2010-07-23	14.97	15.06	14.71	14.72	265042
2010-07-26	14.83	15.14	14.73	15.04	172458
2010-07-27	15.19	15.36	15.08	15.17	117606
2010-07-28	15.11	15.15	14.59	14.67	138020
2010-07-29	14.74	15.08	14.59	14.90	235580
2010-07-30	14.67	15.07	14.66	14.79	156690
2010-08-02	14.96	15.30	14.79	15.27	199563
2010-08-03	15.17	15.50	15.05	15.07	197956
2010-08-04	15.13	15.40	14.96	15.07	141177
2010-08-05	15.04	15.20	14.79	14.95	112503
2010-08-06	14.77	15.08	14.56	15.01	94766
2010-08-09	15.07	15.37	15.06	15.33	108195
2010-08-10	15.13	15.45	15.00	15.06	157616
2010-08-11	14.74	15.14	14.68	14.91	288709
2010-08-12	14.65	14.99	14.50	14.54	188373
2010-08-13	14.54	14.94	14.44	14.89	216318
2010-08-16	14.78	15.04	14.74	14.96	104958
2010-08-17	15.14	15.45	15.09	15.33	174115
2010-08-18	15.30	15.30	14.85	15.06	280571
2010-08-19	14.96	15.13	14.63	14.65	146427
2010-08-20	14.57	14.84	14.50	14.84	152442
2010-08-23	14.93	15.00	14.48	14.53	96877
2010-08-24	14.32	14.46	13.96	14.09	132373
2010-08-25	14.02	14.52	14.01	14.35	133831
2010-08-26	14.36	14.59	14.09	14.10	88399
2010-08-27	14.07	14.30	13.38	13.69	900268
2010-08-30	13.67	13.70	13.26	13.29	279366
2010-08-31	13.24	13.66	13.15	13.22	382142
2010-09-01	13.44	13.58	13.24	13.54	199002
2010-09-02	13.59	14.02	13.54	13.98	132489
2010-09-03	14.09	14.24	13.53	14.19	187759
2010-09-07	14.18	14.44	14.00	14.05	160264
2010-09-08	14.12	14.24	13.70	13.75	128222
2010-09-09	13.96	14.09	13.57	13.76	102099
2010-09-10	13.73	13.98	13.59	13.79	117758
2010-09-13	13.96	14.18	13.87	14.10	153655
2010-09-14	14.10	14.24	13.97	14.01	101092
2010-09-15	14.00	14.10	13.77	14.02	116041
2010-09-16	14.03	14.11	13.76	13.94	132999
2010-09-17	14.08	14.35	13.65	14.26	279411
2010-09-20	14.33	14.81	14.01	14.78	253955
2010-09-21	14.77	14.88	14.53	14.55	118097
2010-09-22	14.45	14.70	14.13	14.29	97779
2010-09-23	14.18	14.43	13.81	13.89	173059
2010-09-24	14.10	14.12	13.81	13.96	249216
2010-09-27	14.00	14.12	13.74	13.78	98420
2010-09-28	13.84	14.06	13.54	14.01	175228
2010-09-29	13.93	14.32	13.92	14.27	171446
2010-09-30	14.43	14.54	13.90	14.14	176196
2010-10-01	14.29	14.87	14.17	14.77	170178
2010-10-04	14.78	14.90	14.44	14.45	251771
2010-10-05	14.61	15.17	14.44	15.07	334857
2010-10-06	15.08	15.44	14.86	15.32	170226
2010-10-07	15.44	15.55	15.29	15.48	173102
2010-10-08	15.50	15.93	15.33	15.83	199862
2010-10-11	15.78	16.22	15.60	16.06	165015
2010-10-12	15.99	16.22	15.83	16.17	277209
2010-10-13	16.18	16.47	16.08	16.31	218345
2010-10-14	16.25	16.53	15.98	15.99	230288
2010-10-15	16.19	16.25	15.86	15.89	177640
2010-10-18	15.96	16.28	15.82	15.90	180660
2010-10-19	15.68	16.14	15.59	15.71	146635
2010-10-20	15.82	16.24	15.82	16.17	127156
2010-10-21	16.28	16.47	15.94	15.99	264754
2010-10-22	16.08	16.10	15.69	15.92	588038
2010-10-25	16.04	16.07	15.86	15.90	144879
2010-10-26	15.88	16.06	15.85	16.00	344970
2010-10-27	15.88	16.13	15.71	15.99	312450
2010-10-28	16.12	16.12	15.73	15.85	150282
2010-10-29	15.80	16.07	15.51	15.95	102725
2010-11-01	15.96	16.05	15.59	15.68	124549
2010-11-02	15.86	16.00	15.79	16.00	104936
2010-11-03	15.97	16.15	15.87	16.00	105590
2010-11-04	16.18	16.44	15.94	16.05	472493
2010-11-05	15.59	15.59	14.33	14.44	1851817
2010-11-08	14.41	14.58	14.15	14.30	305361
2010-11-09	14.19	14.35	13.92	13.96	348727
2010-11-10	14.28	14.75	14.02	14.66	546192
2010-11-11	14.50	14.60	14.03	14.06	177428
2010-11-12	14.01	14.26	13.62	13.72	265650
2010-11-15	13.83	13.83	13.57	13.60	289476
2010-11-16	13.51	13.56	12.69	12.82	512625
2010-11-17	12.85	13.00	12.69	12.77	271989
2010-11-18	12.90	13.04	12.73	12.80	187520
2010-11-19	12.80	12.85	12.58	12.78	320666
2010-11-22	12.69	13.00	12.63	12.79	238915
2010-11-23	12.69	12.95	12.60	12.75	524672
2010-11-24	12.86	13.05	12.82	13.04	282999
2010-11-26	13.03	13.65	13.03	13.60	201723
2010-11-29	13.53	13.77	13.43	13.55	231180
2010-11-30	13.37	13.60	13.24	13.57	282407
2010-12-01	13.83	14.39	13.67	13.94	467053
2010-12-02	13.92	13.92	13.60	13.73	222353
2010-12-03	13.92	14.35	13.73	14.31	295665
2010-12-06	14.31	14.46	14.00	14.10	152855
2010-12-07	14.28	14.52	14.08	14.42	215342
2010-12-08	13.92	14.50	13.74	14.44	1374075
2010-12-09	14.46	14.57	14.00	14.48	358310
2010-12-10	14.55	14.89	14.40	14.75	209334
2010-12-13	14.80	14.90	14.11	14.15	253281
2010-12-14	14.13	14.84	13.95	14.59	314495
2010-12-15	14.51	15.00	14.45	14.96	306168
2010-12-16	14.97	15.28	14.83	15.26	300449
2010-12-17	15.24	15.36	14.85	15.06	554597
2010-12-20	15.01	15.51	14.81	15.25	264539
2010-12-21	15.35	15.64	15.07	15.46	189759
2010-12-22	15.47	15.60	15.13	15.52	173881
2010-12-23	15.50	15.60	15.50	15.54	101215
2010-12-27	15.57	15.60	15.29	15.55	112459
2010-12-28	15.57	15.60	15.43	15.50	171209
2010-12-29	15.57	15.60	15.50	15.51	53958
2010-12-30	15.50	15.57	15.28	15.50	133494
2010-12-31	15.50	15.60	15.47	15.50	165416
2011-01-03	15.58	16.09	15.33	16.07	484125
2011-01-04	16.13	16.18	15.50	15.76	285920
2011-01-05	15.72	16.22	15.63	16.07	210735
2011-01-06	16.05	16.22	15.77	16.12	181972
2011-01-07	16.15	16.18	15.69	15.88	183371
2011-01-10	15.43	15.90	15.39	15.82	182444
2011-01-11	15.83	16.18	15.70	16.13	354975
2011-01-12	16.19	16.83	15.98	16.47	733420
2011-01-13	16.48	17.34	16.20	17.25	566774
2011-01-14	17.29	17.47	17.15	17.37	281602
2011-01-18	17.20	17.50	17.10	17.50	168806
2011-01-19	17.42	17.48	16.95	17.00	318570
2011-01-20	16.92	17.20	16.55	16.99	318219
2011-01-21	17.05	17.27	16.93	16.99	282719
2011-01-24	16.96	17.41	16.96	17.08	155576
2011-01-25	16.95	17.03	16.52	16.86	177031
2011-01-26	16.93	17.19	16.80	17.06	440237
2011-01-27	17.04	17.12	16.85	17.02	141137
2011-01-28	16.98	17.07	16.48	16.61	219452
2011-01-31	16.71	17.14	16.65	17.03	239630
2011-02-01	17.09	17.49	16.85	17.37	264653
2011-02-02	17.38	17.64	17.17	17.36	216099
2011-02-03	17.37	17.40	17.09	17.32	218344
2011-02-04	17.27	17.43	17.00	17.23	142715
2011-02-07	17.23	17.61	17.05	17.48	190701
2011-02-08	17.41	17.75	17.26	17.71	133809
2011-02-09	17.59	17.59	17.25	17.57	211246
2011-02-10	17.46	17.71	17.43	17.61	127711
2011-02-11	17.57	18.03	17.36	18.00	184817
2011-02-14	18.00	18.10	17.83	17.85	208203
2011-02-15	17.74	17.85	17.57	17.64	227140
2011-02-16	16.36	18.24	16.36	18.01	703925
2011-02-17	18.07	18.53	17.91	18.41	781260
2011-02-18	18.48	18.48	17.90	18.05	473060
2011-02-22	17.84	18.16	17.75	18.00	485781
2011-02-23	18.00	18.00	17.59	17.72	364412
2011-02-24	17.83	18.08	17.64	18.00	294161
2011-02-25	18.00	18.25	17.78	18.13	203164
2011-02-28	18.18	18.29	17.56	17.74	315760
2011-03-01	17.74	17.74	17.27	17.49	362319
2011-03-02	17.52	17.93	17.37	17.65	121738
2011-03-03	17.86	18.20	17.76	18.11	159966
2011-03-04	17.94	18.10	17.72	18.09	185243
2011-03-07	18.12	18.12	17.48	17.76	155364
2011-03-08	17.72	18.12	17.64	18.01	249041
2011-03-09	18.02	18.21	17.85	18.13	168255
2011-03-10	17.86	17.89	17.56	17.66	381757
2011-03-11	17.63	17.87	17.39	17.77	174387
2011-03-14	17.45	17.80	17.30	17.71	195571
2011-03-15	17.25	17.75	17.16	17.59	196646
2011-03-16	17.51	17.67	17.20	17.41	231150
2011-03-17	17.75	18.01	17.68	17.83	292530
2011-03-18	17.99	18.35	17.82	18.28	629485
2011-03-21	18.77	18.96	18.62	18.92	386988
2011-03-22	19.04	19.11	18.80	19.01	200650
2011-03-23	19.04	19.30	18.81	19.20	143684
2011-03-24	19.37	19.59	19.20	19.50	279280
2011-03-25	19.62	20.00	19.54	19.87	320181
2011-03-28	19.95	20.10	19.87	19.98	486535
2011-03-29	19.91	20.60	19.91	20.51	394513
2011-03-30	20.66	21.34	20.44	21.09	402971
2011-03-31	21.12	21.22	20.55	20.62	338621
2011-04-01	20.88	21.09	20.57	20.73	341317
2011-04-04	20.75	21.02	20.72	20.75	188415
2011-04-05	20.75	20.96	20.36	20.51	357419
2011-04-06	20.66	20.75	20.52	20.69	250750
2011-04-07	20.73	20.90	20.39	20.52	355110
2011-04-08	20.68	20.73	20.38	20.45	281012
2011-04-11	20.57	20.88	20.50	20.58	514598
2011-04-12	20.48	20.87	20.48	20.77	223592
2011-04-13	20.86	21.10	20.69	20.74	166304
2011-04-14	20.52	20.78	20.52	20.68	162060
2011-04-15	20.60	21.01	20.46	20.92	203988
2011-04-18	20.58	21.50	20.48	21.15	648564
2011-04-19	21.17	21.38	20.73	20.99	167296
2011-04-20	21.23	21.40	20.88	21.01	249485
2011-04-21	21.20	21.37	20.95	21.31	201847
2011-04-25	21.14	21.71	21.00	21.52	209666
2011-04-26	21.62	21.92	21.32	21.52	155560
2011-04-27	21.50	21.52	20.99	21.46	105129
2011-04-28	21.45	21.59	21.21	21.27	147508
2011-04-29	21.25	21.70	21.22	21.49	168938
2011-05-02	21.50	21.93	21.47	21.52	279828
2011-05-03	21.51	21.87	20.97	21.09	286538
2011-05-04	21.05	21.09	20.59	20.65	312483
2011-05-05	20.59	20.60	19.92	20.18	283371
2011-05-06	20.44	20.67	20.28	20.56	163742
2011-05-09	20.48	20.70	20.28	20.58	210593
2011-05-10	20.87	21.20	20.51	20.65	353831
2011-05-11	20.55	20.80	20.12	20.71	234782
2011-05-12	20.61	21.06	20.25	20.90	174552
2011-05-13	20.87	21.03	20.67	20.99	188209
2011-05-16	20.83	21.27	20.64	20.65	296462
2011-05-17	20.51	20.61	20.20	20.49	145409
2011-05-18	20.63	21.30	20.43	21.09	440933
2011-05-19	21.26	21.57	20.56	21.47	2092951
2011-05-20	21.38	21.55	21.21	21.29	169562
2011-05-23	20.96	21.18	20.62	20.62	143840
2011-05-24	20.64	20.73	20.11	20.49	235184
2011-05-25	20.40	21.00	20.22	20.71	151862
2011-05-26	20.57	21.03	20.50	20.90	125898
2011-05-27	21.01	21.60	20.93	21.37	152832
2011-05-31	21.59	21.60	20.76	21.08	334621
2011-06-01	20.92	21.12	20.35	20.40	473865
2011-06-02	20.51	20.80	19.52	19.59	632629
2011-06-03	19.33	19.74	18.82	18.97	389181
2011-06-06	18.68	18.96	18.10	18.30	838044
2011-06-07	18.51	18.94	18.30	18.42	457163
2011-06-08	18.30	18.81	18.23	18.59	626199
2011-06-09	18.60	18.85	18.38	18.70	493977
2011-06-10	18.54	18.71	18.26	18.61	495329
2011-06-13	18.58	19.15	18.25	18.91	283785
2011-06-14	19.05	19.50	18.90	19.19	219283
2011-06-15	18.95	19.32	18.62	18.81	406720
2011-06-16	18.81	19.02	18.52	18.71	451791
2011-06-17	18.83	19.36	18.78	19.32	477311
2011-06-20	19.18	19.72	19.18	19.60	561986
2011-06-21	19.78	20.52	19.46	20.47	1151789
2011-06-22	20.34	20.75	20.18	20.49	510558
2011-06-23	19.46	19.99	18.86	19.77	1692650
2011-06-24	20.10	20.72	20.00	20.60	2714492
2011-06-27	20.47	21.15	20.21	21.09	708637
2011-06-28	21.09	21.58	20.96	21.56	1034798
2011-06-29	21.71	22.10	21.29	21.86	468486
2011-06-30	22.00	22.33	21.79	22.17	503760
2011-07-01	22.12	22.58	22.12	22.52	577637
2011-07-05	22.60	22.81	22.49	22.60	322783
2011-07-06	22.52	22.61	22.36	22.57	281110
2011-07-07	22.77	23.33	22.63	23.04	356386
2011-07-08	22.69	23.01	22.67	22.94	408761
2011-07-11	22.62	22.84	22.47	22.59	344521
2011-07-12	22.43	22.77	22.29	22.42	327765
2011-07-13	22.50	22.97	22.28	22.47	190573
2011-07-14	22.46	22.61	21.80	21.87	188281
2011-07-15	22.02	22.37	21.81	22.21	225170
2011-07-18	22.07	22.15	21.52	21.59	153795
2011-07-19	21.74	22.14	21.62	22.05	228999
2011-07-20	22.09	22.40	21.77	22.22	320159
2011-07-21	22.30	22.69	21.91	22.66	287458
2011-07-22	22.67	22.81	22.06	22.51	269231
2011-07-25	21.44	21.73	20.78	21.18	682794
2011-07-26	21.15	21.15	20.27	20.35	517503
2011-07-27	20.24	20.51	19.50	19.66	467793
2011-07-28	19.70	20.12	19.50	19.75	555271
2011-07-29	19.49	20.24	19.33	19.66	409900
2011-08-01	19.88	19.92	19.20	19.29	606106
2011-08-02	19.20	19.43	18.43	18.44	501948
2011-08-03	17.95	19.10	17.70	18.51	1053377
2011-08-04	18.28	18.71	17.43	17.46	556939
2011-08-05	17.66	17.75	16.14	16.90	792225
2011-08-08	16.34	16.69	15.19	15.21	835879
2011-08-09	15.52	16.50	15.05	16.46	600294
2011-08-10	16.38	16.38	15.57	15.65	542126
2011-08-11	15.70	16.55	15.23	16.33	570631
2011-08-12	16.57	17.25	16.42	17.19	526497
2011-08-15	17.44	18.02	16.90	17.96	660544
2011-08-16	17.66	17.95	17.36	17.68	361981
2011-08-17	17.75	18.13	17.55	17.86	386332
2011-08-18	17.26	17.39	16.40	16.58	436533
2011-08-19	16.20	17.02	16.00	16.57	487438
2011-08-22	17.05	17.05	16.42	16.56	243324
2011-08-23	16.61	17.22	16.43	17.21	468137
2011-08-24	17.12	17.39	16.80	17.01	495198
2011-08-25	17.17	17.41	16.36	16.41	350273
2011-08-26	16.25	16.63	15.89	16.57	333749
2011-08-29	16.78	17.14	16.66	17.12	642099
2011-08-30	16.98	17.44	16.75	17.34	927646
2011-08-31	17.47	17.69	17.16	17.48	596661
2011-09-01	17.79	18.13	17.40	17.48	803519
2011-09-02	17.05	17.35	16.21	16.95	346342
2011-09-06	16.41	17.12	16.41	16.98	398176
2011-09-07	17.20	17.51	17.14	17.47	435141
2011-09-08	17.33	17.78	17.25	17.35	351981
2011-09-09	17.17	17.44	16.90	17.30	1726936
2011-09-12	17.01	17.22	16.51	16.81	503472
2011-09-13	16.83	17.01	16.51	17.01	314512
2011-09-14	17.13	17.16	16.59	16.82	569161
2011-09-15	16.97	17.20	16.52	17.00	344117
2011-09-16	17.11	17.47	17.01	17.45	593632
2011-09-19	17.06	17.34	16.35	16.38	637158
2011-09-20	16.46	16.85	16.05	16.11	492413
2011-09-21	16.11	16.40	15.80	15.82	318827
2011-09-22	15.24	15.43	14.71	14.85	477682
2011-09-23	14.99	15.34	14.69	15.22	550947
2011-09-26	15.42	15.70	14.93	15.56	282549
2011-09-27	16.00	16.45	15.69	16.12	766337
2011-09-28	16.14	16.45	15.85	15.92	464077
2011-09-29	16.36	16.58	15.49	15.75	251614
2011-09-30	15.72	16.00	15.24	15.26	357862
2011-10-03	15.07	15.18	14.27	14.29	488592
2011-10-04	14.18	14.98	14.00	14.94	437920
2011-10-05	14.99	16.16	14.87	16.00	422046
2011-10-06	15.96	16.19	15.73	15.86	486702
2011-10-07	15.82	16.04	15.28	15.39	496001
2011-10-10	15.72	15.79	15.25	15.64	384785
2011-10-11	15.49	15.70	15.40	15.49	182275
2011-10-12	15.62	15.78	15.40	15.45	328632
2011-10-13	15.30	15.48	14.67	15.04	409857
2011-10-14	15.24	15.38	14.99	15.37	240120
2011-10-17	15.17	15.37	14.90	14.95	226926
2011-10-18	14.99	15.67	14.82	15.54	324397
2011-10-19	15.57	16.07	15.38	15.66	321467
2011-10-20	15.66	15.80	15.32	15.57	384126
2011-10-21	15.88	16.03	15.68	16.01	356941
2011-10-24	16.02	16.54	15.97	16.40	330732
2011-10-25	16.31	16.50	15.26	15.30	251240
2011-10-26	15.58	15.77	15.09	15.22	417788
2011-10-27	15.83	16.24	15.32	16.21	732163
2011-10-28	16.15	16.82	16.15	16.48	318662
2011-10-31	16.17	16.55	16.17	16.32	310883
2011-11-01	15.60	16.19	14.70	15.14	732140
2011-11-02	15.33	15.57	14.94	15.41	648220
2011-11-03	15.63	15.85	14.14	14.85	1358238
2011-11-04	14.99	17.19	14.99	17.00	1194774
2011-11-07	16.90	17.14	16.47	16.91	669858
2011-11-08	17.01	17.65	16.49	17.57	557690
2011-11-09	17.09	17.44	16.95	17.00	474118
2011-11-10	17.18	17.34	16.98	17.30	279748
2011-11-11	17.56	18.56	17.45	18.54	464777
2011-11-14	18.40	18.47	17.96	18.18	344872
2011-11-15	18.05	18.88	17.87	18.70	421684
2011-11-16	18.51	18.51	17.75	17.80	582494
2011-11-17	17.74	18.02	17.63	17.71	247772
2011-11-18	17.71	18.13	17.15	17.40	364253
2011-11-21	17.03	17.55	17.03	17.36	418245
2011-11-22	17.37	17.83	17.18	17.53	203625
2011-11-23	17.33	17.56	17.24	17.27	361861
2011-11-25	17.25	17.52	17.25	17.36	177317
2011-11-28	17.89	18.21	17.59	18.00	296598
2011-11-29	17.72	18.10	17.72	18.00	319821
2011-11-30	18.61	19.06	18.36	18.58	589452
2011-12-01	18.47	18.47	17.86	18.20	467816
2011-12-02	18.39	18.83	18.08	18.64	638966
2011-12-05	18.89	19.10	18.53	18.75	320078
2011-12-06	18.73	19.14	18.65	18.94	259733
2011-12-07	18.84	18.84	18.15	18.61	280796
2011-12-08	18.46	18.56	17.75	17.79	318211
2011-12-09	17.86	18.61	17.64	18.51	297428
2011-12-12	18.24	18.60	18.24	18.36	283341
2011-12-13	18.45	18.74	18.19	18.44	536565
2011-12-14	18.29	18.53	17.81	17.86	485944
2011-12-15	18.14	18.14	17.56	17.66	381962
2011-12-16	17.82	17.99	17.37	17.52	778274
2011-12-19	17.61	17.91	17.42	17.61	476992
2011-12-20	17.96	18.23	17.68	18.22	445498
2011-12-21	18.17	18.58	17.93	18.45	167800
2011-12-22	18.47	18.87	18.45	18.71	237061
2011-12-23	18.75	18.88	18.48	18.60	187710
2011-12-27	18.50	18.69	18.48	18.60	169484
2011-12-28	18.64	18.69	18.42	18.58	226925
2011-12-29	18.60	19.33	18.31	18.98	211939
2011-12-30	18.91	19.00	18.26	18.83	140091
2012-01-03	19.22	19.50	19.01	19.06	341512
2012-01-04	18.94	19.19	18.92	19.09	316779
2012-01-05	18.97	19.17	18.73	19.12	382040
2012-01-06	19.09	19.09	18.53	18.74	696332
2012-01-09	18.86	18.86	18.24	18.26	235633
2012-01-10	18.45	18.45	17.35	18.16	873382
2012-01-11	18.16	19.06	17.81	18.99	578137
2012-01-12	19.05	19.08	18.75	19.04	138419
2012-01-13	18.78	19.32	18.78	19.11	265065
2012-01-17	19.65	19.65	18.98	19.17	499024
2012-01-18	19.17	19.54	19.04	19.37	173073
2012-01-19	19.40	19.84	19.40	19.81	165813
2012-01-20	19.75	20.16	19.70	19.90	482567
2012-01-23	19.75	19.93	19.30	19.34	284031
2012-01-24	19.28	19.61	19.01	19.49	302867
2012-01-25	19.50	19.80	19.39	19.68	292441
2012-01-26	19.80	20.02	19.60	19.87	344666
2012-01-27	19.79	19.92	19.63	19.83	209999
2012-01-30	19.64	19.73	19.29	19.55	172534
2012-01-31	19.71	19.71	19.31	19.46	212019
2012-02-01	19.55	19.67	19.31	19.40	795259
2012-02-02	19.41	19.87	19.41	19.74	254411
2012-02-03	20.00	20.01	19.64	19.88	476014
2012-02-06	19.80	19.95	19.51	19.70	377186
2012-02-07	19.58	19.93	19.39	19.58	1193677
2012-02-08	19.63	19.65	18.97	19.14	431060
2012-02-09	19.36	19.97	19.30	19.88	405949
2012-02-10	19.79	20.40	18.95	19.65	802381
2012-02-13	19.81	20.30	19.65	20.29	388808
2012-02-14	20.14	20.32	20.04	20.26	283594
2012-02-15	20.40	20.52	19.95	20.02	377159
2012-02-16	19.97	21.00	19.76	20.98	432045
2012-02-17	20.97	20.97	20.11	20.27	321997
2012-02-21	20.33	20.33	19.77	19.96	376748
2012-02-22	19.92	19.95	19.65	19.71	262648
2012-02-23	19.72	20.26	19.53	20.02	288038
2012-02-24	19.99	20.53	19.97	20.48	465446
2012-02-27	20.38	20.52	20.05	20.46	153665
2012-02-28	20.45	20.65	20.15	20.30	163930
2012-02-29	20.51	20.67	19.72	19.74	222779
2012-03-01	19.71	19.82	19.13	19.53	398347
2012-03-02	19.57	19.73	19.27	19.35	198060
2012-03-05	19.26	19.43	18.98	19.06	269132
2012-03-06	18.90	19.27	18.37	18.62	352841
2012-03-07	18.70	19.33	18.70	19.17	288128
2012-03-08	19.22	19.68	19.04	19.60	134175
2012-03-09	19.55	19.89	19.33	19.40	173943
2012-03-12	19.39	19.45	18.80	18.89	156282
2012-03-13	19.10	19.38	18.96	19.36	266314
2012-03-14	19.37	19.56	19.14	19.47	205784
2012-03-15	19.53	20.18	19.42	20.11	324767
2012-03-16	20.07	20.20	19.94	19.98	348772
2012-03-19	19.94	20.00	19.56	19.60	159329
2012-03-20	19.45	19.70	19.32	19.50	90092
2012-03-21	19.49	19.67	19.28	19.28	255799
2012-03-22	19.16	19.45	18.93	19.08	212208
2012-03-23	18.94	19.17	18.66	18.89	290626
2012-03-26	19.00	19.39	18.92	19.10	311058
2012-03-27	19.12	19.76	19.12	19.54	232243
2012-03-28	19.63	19.91	19.15	19.40	185000
2012-03-29	19.20	19.57	19.09	19.52	133438
2012-03-30	19.71	19.71	19.14	19.14	191867
2012-04-02	19.15	19.66	18.96	19.17	296731
2012-04-03	19.21	19.47	18.98	19.36	141609
2012-04-04	19.18	19.18	18.53	18.60	223374
2012-04-05	18.54	18.70	17.95	17.99	706039
2012-04-09	17.74	17.94	17.60	17.77	290769
2012-04-10	17.79	17.98	17.20	17.29	440168
2012-04-11	17.47	17.78	17.36	17.70	464919
2012-04-12	17.76	18.35	17.75	18.24	541602
2012-04-13	18.11	18.14	17.27	17.35	225416
2012-04-16	17.45	17.45	16.85	16.93	395883
2012-04-17	17.10	17.31	17.00	17.03	281697
2012-04-18	17.68	18.64	17.14	17.50	446386
2012-04-19	17.57	17.87	17.20	17.52	293036
2012-04-20	17.80	17.88	17.47	17.76	332790
2012-04-23	17.51	17.68	17.19	17.61	224025
2012-04-24	17.54	17.89	17.39	17.77	225145
2012-04-25	18.01	18.41	17.84	18.24	262670
2012-04-26	18.18	18.40	18.06	18.32	144988
2012-04-27	18.44	18.65	18.21	18.35	221904
2012-04-30	18.30	18.40	17.64	17.86	273952
2012-05-01	17.81	18.09	17.72	17.93	373714
2012-05-02	17.78	18.32	17.75	18.17	279558
2012-05-03	18.21	18.21	17.85	17.98	255528
2012-05-04	17.84	18.10	17.70	17.75	313302
2012-05-07	17.67	18.05	17.67	17.97	161390
2012-05-08	17.83	17.94	17.55	17.80	324486
2012-05-09	17.54	17.66	17.21	17.31	249387
2012-05-10	17.34	18.66	16.95	18.17	661117
2012-05-11	18.06	18.32	17.84	17.98	367842
2012-05-14	17.85	18.43	17.85	18.31	276475
2012-05-15	18.25	18.50	18.20	18.37	219402
2012-05-16	18.41	18.60	18.34	18.37	410044
2012-05-17	18.37	18.60	17.95	18.01	378498
2012-05-18	17.98	18.18	17.83	17.92	207640
2012-05-21	17.96	18.53	17.70	18.51	231910
2012-05-22	18.50	18.85	18.47	18.57	292881
2012-05-23	18.36	18.57	18.05	18.55	241470
2012-05-24	18.56	18.70	18.20	18.65	142100
2012-05-25	18.57	18.57	17.98	18.00	290616
2012-05-29	18.23	18.58	18.01	18.51	625321
2012-05-30	18.37	18.59	18.27	18.51	224542
2012-05-31	18.45	18.57	17.98	18.42	338656
2012-06-01	18.01	18.18	17.62	17.75	389600
2012-06-04	17.77	17.90	17.34	17.81	713090
2012-06-05	17.64	18.07	17.58	18.03	371210
2012-06-06	18.11	18.64	18.09	18.62	296003
2012-06-07	18.92	18.99	18.71	18.95	288289
2012-06-08	18.87	19.52	18.77	19.41	380065
2012-06-11	19.54	20.15	19.45	19.80	515015
2012-06-12	19.90	20.05	19.70	20.01	373807
2012-06-13	19.90	20.05	19.76	19.88	339987
2012-06-14	19.89	20.05	19.59	19.78	438484
2012-06-15	19.73	20.10	19.67	20.05	535663
2012-06-18	20.06	20.38	19.85	20.24	562965
2012-06-19	20.35	20.96	20.32	20.68	487773
2012-06-20	20.74	21.00	20.64	20.95	199736
2012-06-21	20.92	21.00	20.34	20.41	243248
2012-06-22	20.61	21.64	20.50	21.16	804829
2012-06-25	20.85	21.37	20.77	20.99	332704
2012-06-26	21.00	21.11	20.77	20.85	347793
2012-06-27	20.94	21.20	20.78	21.05	209676
2012-06-28	20.85	21.03	20.59	20.86	230347
2012-06-29	21.32	21.73	20.89	21.37	372408
2012-07-02	21.33	21.85	20.96	21.84	385755
2012-07-03	21.75	21.92	21.53	21.74	273691
2012-07-05	21.76	21.85	21.48	21.60	215770
2012-07-06	21.32	21.54	21.03	21.11	206982
2012-07-09	21.00	21.43	20.98	21.37	223841
2012-07-10	21.42	21.55	21.26	21.30	341480
2012-07-11	21.40	21.42	20.93	21.07	299459
2012-07-12	20.75	20.85	20.00	20.36	439332
2012-07-13	20.46	20.79	20.32	20.68	222255
2012-07-16	20.61	20.77	20.48	20.70	128268
2012-07-17	20.78	21.00	20.25	20.98	229356
2012-07-18	20.86	21.42	20.75	20.85	191582
2012-07-19	20.89	20.96	20.32	20.39	179669
2012-07-20	20.10	20.40	20.10	20.25	328074
2012-07-23	20.04	20.23	19.80	19.92	195113
2012-07-24	20.05	20.05	19.62	19.84	203327
2012-07-25	19.96	20.12	19.66	19.88	164316
2012-07-26	20.13	20.43	19.66	19.78	192883
2012-07-27	20.03	20.73	19.83	20.48	138212
2012-07-30	20.45	20.61	19.75	19.87	192222
2012-07-31	19.87	20.24	19.54	19.56	138374
2012-08-01	19.70	19.91	19.13	19.26	395480
2012-08-02	19.18	19.66	18.87	18.95	316225
2012-08-03	19.16	19.78	19.02	19.53	297589
2012-08-06	19.64	19.72	19.44	19.54	191922
2012-08-07	19.55	19.55	19.10	19.18	284557
2012-08-08	19.07	19.20	18.62	18.72	418446
2012-08-09	18.50	20.12	17.95	20.10	650342
2012-08-10	19.99	21.02	19.80	20.80	580661
2012-08-13	20.73	20.81	20.00	20.38	179347
2012-08-14	20.59	20.59	19.86	20.00	168397
2012-08-15	19.99	20.15	19.86	20.04	193233
2012-08-16	19.97	20.27	19.71	20.11	197919
2012-08-17	20.05	20.62	19.90	20.59	171755
2012-08-20	20.57	20.69	20.37	20.54	195763
2012-08-21	20.58	20.91	20.32	20.44	147503
2012-08-22	20.35	20.62	20.17	20.34	107309
2012-08-23	20.26	20.60	20.13	20.51	85974
2012-08-24	20.43	21.40	20.23	21.18	235470
2012-08-27	21.24	21.28	20.84	21.03	209439
2012-08-28	21.00	21.09	20.83	20.88	114788
2012-08-29	21.02	21.09	20.81	21.02	137665
2012-08-30	20.95	21.10	20.89	20.93	110327
2012-08-31	21.03	21.08	20.74	20.97	95117
2012-09-04	20.90	21.45	20.62	21.26	226834
2012-09-05	21.16	21.26	20.87	20.99	236604
2012-09-06	21.10	21.44	21.00	21.37	217073
2012-09-07	21.73	21.75	20.95	21.26	181939
2012-09-10	21.18	21.75	21.18	21.64	143008
2012-09-11	21.75	21.75	21.12	21.36	242723
2012-09-12	21.45	21.45	21.00	21.41	265572
2012-09-13	21.36	22.31	21.31	22.01	205569
2012-09-14	22.12	22.36	21.79	22.14	235448
2012-09-17	22.11	22.26	21.69	22.08	155928
2012-09-18	21.74	21.88	21.18	21.59	532531
2012-09-19	21.67	22.14	21.05	22.02	551554
2012-09-20	21.78	22.10	21.50	22.10	208728
2012-09-21	22.14	22.14	21.96	22.05	383371
2012-09-24	21.95	22.14	21.91	21.95	171631
2012-09-25	22.08	22.13	21.84	21.88	195803
2012-09-26	21.88	22.07	21.49	21.60	219843
2012-09-27	21.67	21.96	21.51	21.67	228806
2012-09-28	21.53	21.70	21.40	21.58	243992
2012-10-01	21.68	21.87	21.20	21.70	285632
2012-10-02	21.70	22.10	21.53	22.10	199589
2012-10-03	22.08	22.08	21.57	21.74	176074
2012-10-04	21.77	22.07	21.41	21.91	174332
2012-10-05	21.91	22.14	21.67	21.84	132971
2012-10-08	21.80	22.03	21.48	21.58	158156
2012-10-09	21.55	21.55	21.01	21.15	493770
2012-10-10	21.15	21.51	21.02	21.46	167460
2012-10-11	21.62	21.89	20.47	21.19	575631
2012-10-12	21.22	21.46	20.92	21.05	172951
2012-10-15	21.15	21.28	21.00	21.20	112311
2012-10-16	21.35	21.42	20.90	21.19	210244
2012-10-17	21.20	21.31	20.75	20.88	174221
2012-10-18	20.85	21.13	20.75	20.99	233707
2012-10-19	20.82	21.12	20.75	20.99	267535
2012-10-22	20.90	21.14	20.86	21.12	180633
2012-10-23	20.85	21.19	20.63	21.03	226307
2012-10-24	21.09	21.17	20.90	21.09	124263
2012-10-25	21.28	21.36	20.99	21.26	90510
2012-10-26	21.33	21.50	21.07	21.21	117307
2012-10-31	21.28	21.35	20.94	21.21	94621
2012-11-01	20.80	21.83	20.80	21.35	233193
2012-11-02	21.42	21.72	20.51	20.54	306905
2012-11-05	20.59	21.03	20.48	20.74	179818
2012-11-06	20.87	21.08	20.48	20.50	238959
2012-11-07	20.35	20.42	19.47	19.49	411657
2012-11-08	19.52	19.62	19.13	19.13	557609
2012-11-09	18.84	20.47	18.50	20.31	721392
2012-11-12	20.31	21.16	20.24	20.63	270112
2012-11-13	20.55	20.83	20.29	20.30	173695
2012-11-14	20.13	20.56	19.98	20.03	231488
2012-11-15	20.08	20.43	19.86	20.42	265856
2012-11-16	20.36	20.78	20.13	20.51	216216
2012-11-19	20.71	21.31	20.52	21.25	276451
2012-11-20	21.20	21.93	21.17	21.84	278136
2012-11-21	21.86	22.35	21.71	22.11	487680
2012-11-23	22.11	22.21	21.95	22.15	321142
2012-11-26	22.13	22.17	21.69	21.93	175393
2012-11-27	21.90	22.07	21.40	21.47	331837
2012-11-28	21.40	21.54	21.18	21.47	148975
2012-11-29	21.67	22.07	21.67	21.89	232371
2012-11-30	22.20	22.23	21.72	21.95	447732
2012-12-03	22.05	22.16	21.74	22.09	282988
2012-12-04	22.13	22.34	21.84	21.98	202254
2012-12-05	22.00	22.14	21.81	21.91	192559
2012-12-06	21.84	21.94	21.57	21.77	213915
2012-12-07	21.88	21.94	21.65	21.72	191722
2012-12-10	21.65	22.03	21.52	21.73	308190
2012-12-11	21.93	22.21	21.66	22.06	356714
2012-12-12	22.16	22.23	21.82	22.03	181606
2012-12-13	22.10	22.24	21.81	21.85	232693
2012-12-14	21.84	22.25	21.57	21.72	1084773
2012-12-17	21.93	21.93	21.46	21.62	413325
2012-12-18	21.55	21.72	21.42	21.66	395685
2012-12-19	21.63	21.65	21.07	21.21	276787
2012-12-20	21.20	21.40	20.98	21.23	403414
2012-12-21	21.09	21.37	20.32	21.24	402868
2012-12-24	21.20	21.44	20.94	21.24	43842
2012-12-26	21.29	21.29	20.80	20.87	142656
2012-12-27	20.88	21.02	20.59	20.91	175874
2012-12-28	20.79	21.21	20.57	21.02	144414
2012-12-31	21.00	21.29	20.76	21.22	165258
2013-01-02	21.69	21.69	21.25	21.49	487841
2013-01-03	21.49	21.77	21.31	21.72	231631
2013-01-04	21.47	22.05	21.10	21.81	1839884
2013-01-07	21.65	22.69	21.65	22.44	484541
2013-01-08	22.48	22.77	22.13	22.44	387209
2013-01-09	22.45	22.67	21.56	22.41	369271
2013-01-10	22.53	23.08	22.53	23.02	221459
2013-01-11	23.07	23.21	22.63	22.87	203196
2013-01-14	22.78	22.78	22.34	22.63	300853
2013-01-15	22.46	22.81	22.46	22.66	165047
2013-01-16	22.56	23.10	22.34	23.05	263931
2013-01-17	23.07	23.23	22.92	22.97	275635
2013-01-18	22.94	23.40	22.85	23.33	319645
2013-01-22	23.29	23.69	23.06	23.66	164155
2013-01-23	23.66	23.89	23.36	23.49	229172
2013-01-24	23.50	23.87	23.44	23.82	285505
2013-01-25	23.92	24.24	23.76	24.20	181064
2013-01-28	24.16	24.28	23.85	23.90	269659
2013-01-29	22.26	23.94	22.05	23.77	329477
2013-01-30	23.67	23.74	22.99	23.27	369744
2013-01-31	23.17	23.24	22.46	23.07	1053063
2013-02-01	23.05	23.48	22.98	23.27	533498
2013-02-04	23.15	23.20	22.79	22.90	266762
2013-02-05	22.96	23.17	22.87	22.95	304621
2013-02-06	22.90	23.02	22.74	22.98	272060
2013-02-07	22.95	23.04	22.62	22.73	257489
2013-02-08	22.81	22.96	22.45	22.88	188972
2013-02-11	22.82	23.02	22.74	22.85	163639
2013-02-12	22.90	22.90	22.60	22.61	440768
2013-02-13	22.67	22.88	22.44	22.52	2319143
2013-02-14	22.50	22.51	21.57	21.61	724282
2013-02-15	21.73	21.77	21.26	21.29	628972
2013-02-19	21.28	21.79	21.23	21.50	382632
2013-02-20	21.47	21.67	21.21	21.21	383487
2013-02-21	21.16	21.36	21.00	21.18	286950
2013-02-22	21.19	21.53	21.13	21.32	431472
2013-02-25	21.37	21.53	21.00	21.02	256755
2013-02-26	21.05	21.37	21.04	21.19	479591
2013-02-27	21.11	21.51	20.87	21.40	408667
2013-02-28	21.30	22.89	21.12	22.57	956937
2013-03-01	22.25	23.45	21.97	23.40	957462
2013-03-04	23.30	23.56	23.08	23.55	545784
2013-03-05	23.60	23.92	23.38	23.49	355397
2013-03-06	23.49	23.53	23.03	23.08	182646
2013-03-07	23.04	23.35	22.81	23.28	208597
2013-03-08	23.51	23.96	23.14	23.93	377024
2013-03-11	23.81	23.97	23.57	23.87	193592
2013-03-12	23.82	23.94	23.56	23.91	392049
2013-03-13	23.88	23.88	23.57	23.78	128337
2013-03-14	23.89	24.26	23.74	24.25	365751
2013-03-15	24.30	24.30	23.90	24.04	371399
2013-03-18	23.80	24.11	23.80	24.02	158249
2013-03-19	24.01	24.29	23.78	24.05	210946
2013-03-20	24.20	24.40	24.14	24.27	260090
2013-03-21	24.04	24.44	24.04	24.26	218652
2013-03-22	24.42	24.49	24.21	24.46	291024
2013-03-25	24.50	24.83	24.42	24.60	459229
2013-03-26	24.78	25.24	24.67	25.21	333619
2013-03-27	25.12	25.67	25.00	25.62	492224
2013-03-28	25.80	25.99	25.46	25.86	360239
2013-04-01	25.85	26.02	25.54	26.00	495022
2013-04-02	26.07	26.68	26.07	26.51	614465
2013-04-03	26.55	26.87	25.94	26.05	384395
2013-04-04	26.21	26.21	25.87	26.15	679934
2013-04-05	25.86	26.15	25.57	25.85	403556
2013-04-08	25.91	26.11	25.72	26.09	263721
2013-04-09	26.21	26.45	25.98	26.12	279581
2013-04-10	26.23	26.50	25.98	26.32	211470
2013-04-11	26.37	26.57	25.95	26.16	269237
2013-04-12	26.12	26.33	26.00	26.25	229929
2013-04-15	26.18	26.20	25.78	25.97	484888
2013-04-16	26.12	26.41	25.93	26.33	635536
2013-04-17	26.19	26.48	25.77	26.36	696458
2013-04-18	26.48	26.48	25.76	25.90	344065
2013-04-19	25.85	26.27	25.80	26.23	319643
2013-04-22	26.29	26.35	25.81	26.13	257344
2013-04-23	26.33	26.37	25.64	25.89	246298
2013-04-24	25.92	25.92	25.27	25.50	440714
2013-04-25	25.66	25.84	25.32	25.48	320616
2013-04-26	25.51	25.74	25.19	25.29	299080
2013-04-29	25.46	25.51	24.32	25.46	763161
2013-04-30	25.50	25.58	25.11	25.24	340833
2013-05-01	25.23	25.33	24.57	24.57	421080
2013-05-02	24.23	25.05	23.50	24.89	913218
2013-05-03	25.25	25.98	25.16	25.50	383216
2013-05-06	25.56	25.78	24.70	24.87	798156
2013-05-07	25.84	29.00	25.83	28.57	1662574
2013-05-08	27.26	28.98	27.01	28.35	992131
2013-05-09	28.09	28.45	27.98	28.09	741088
2013-05-10	28.21	29.48	27.87	29.19	433403
2013-05-13	29.01	29.54	28.99	29.00	571809
2013-05-14	28.95	29.60	28.89	29.46	544831
2013-05-15	29.37	29.84	29.37	29.46	290607
2013-05-16	29.47	29.53	29.07	29.24	710609
2013-05-17	29.28	29.76	29.16	29.66	280575
2013-05-20	29.56	30.00	29.56	29.74	208205
2013-05-21	29.72	30.07	29.65	29.74	438034
2013-05-22	29.70	29.99	28.54	28.69	323282
2013-05-23	28.41	29.36	28.39	29.25	443017
2013-05-24	29.00	29.74	28.86	29.64	503894
2013-05-28	29.99	30.85	29.81	30.55	866647
2013-05-29	30.31	31.02	30.14	30.90	662994
2013-05-30	31.00	31.07	30.47	30.52	322902
2013-05-31	30.32	30.81	29.82	29.86	537865
2013-06-03	29.86	30.43	29.48	30.04	585368
2013-06-04	30.12	30.56	29.95	30.28	421233
2013-06-05	30.16	30.72	29.81	30.09	338765
2013-06-06	30.05	30.50	29.56	30.28	517745
2013-06-07	30.34	30.92	29.93	30.70	431149
2013-06-10	30.70	30.90	30.24	30.44	437823
2013-06-11	30.16	30.82	29.97	30.70	255261
2013-06-12	30.86	30.99	30.31	30.43	318846
2013-06-13	30.24	31.14	30.16	30.92	414073
2013-06-14	30.78	30.90	30.34	30.43	358895
2013-06-17	30.65	31.00	30.53	30.78	123833
2013-06-18	30.88	31.24	30.46	31.13	230002
2013-06-19	31.06	31.23	30.14	30.16	398371
2013-06-20	30.03	30.37	28.73	28.79	522932
2013-06-21	28.94	30.92	28.80	30.84	661966
2013-06-24	30.65	31.45	30.31	31.20	383364
2013-06-25	31.58	31.58	30.79	30.99	335666
2013-06-26	31.34	31.64	30.75	30.92	252174
2013-06-27	31.01	31.70	30.95	31.69	277050
2013-06-28	31.70	32.00	31.19	31.41	422401
2013-07-01	31.10	32.09	31.07	31.45	284836
2013-07-02	31.34	31.84	31.06	31.50	194355
2013-07-03	31.35	31.52	31.09	31.17	199697
2013-07-05	31.79	32.45	31.37	32.39	170732
2013-07-08	32.50	32.61	31.84	31.98	189449
2013-07-09	32.09	32.25	30.87	31.49	351854
2013-07-10	31.40	31.65	31.32	31.45	246906
2013-07-11	31.70	32.70	31.55	32.66	327903
2013-07-12	32.59	33.44	32.40	33.08	273932
2013-07-15	33.03	33.57	32.76	33.54	231561
2013-07-16	33.47	33.47	32.63	32.84	232589
2013-07-17	32.91	33.47	32.81	32.98	339812
2013-07-18	31.74	32.69	31.29	32.35	580557
2013-07-19	32.36	32.52	31.95	32.39	718447
2013-07-22	32.35	32.69	32.21	32.28	281004
2013-07-23	32.35	32.35	31.58	32.06	208978
2013-07-24	32.10	32.10	31.75	31.76	163897
2013-07-25	31.81	32.92	31.37	32.91	212555
2013-07-26	32.64	32.90	32.45	32.58	187701
2013-07-29	32.56	32.65	31.67	31.75	179385
2013-07-30	31.90	31.90	31.44	31.51	189611
2013-07-31	31.52	32.24	31.34	31.89	209846
2013-08-01	32.19	32.19	31.64	31.97	259813
2013-08-02	31.77	31.94	31.51	31.65	177402
2013-08-05	31.46	31.93	31.12	31.16	328751
2013-08-06	31.00	31.18	30.36	30.64	374974
2013-08-07	30.63	31.02	30.18	30.68	739188
2013-08-08	34.24	34.40	30.71	33.78	835888
2013-08-09	33.74	34.26	33.46	34.08	224107
2013-08-12	33.98	34.39	33.91	33.96	201498
2013-08-13	33.82	34.03	33.51	33.55	210551
2013-08-14	33.46	33.82	33.42	33.44	109671
2013-08-15	33.16	33.56	32.78	33.35	272828
2013-08-16	33.40	33.55	32.80	32.84	491339
2013-08-19	32.73	33.15	32.55	32.72	282783
2013-08-20	32.70	33.68	32.60	33.66	542373
2013-08-21	33.66	34.00	33.35	33.59	271463
2013-08-22	33.60	34.24	33.37	34.03	189762
2013-08-23	33.95	34.35	33.58	34.10	277631
2013-08-26	34.29	34.79	33.80	34.64	243044
2013-08-27	34.28	34.62	32.82	32.87	373811
2013-08-28	32.78	33.51	32.53	33.10	317275
2013-08-29	33.13	33.69	33.12	33.30	197593
2013-08-30	33.24	33.89	33.05	33.34	290578
2013-09-03	33.83	33.83	32.86	33.49	337340
2013-09-04	33.44	33.95	33.04	33.38	406432
2013-09-05	33.33	33.86	33.33	33.53	163417
2013-09-06	33.73	34.08	32.77	34.00	241566
2013-09-09	34.17	35.39	34.06	35.35	322841
2013-09-10	35.54	35.90	35.23	35.84	240908
2013-09-11	35.78	36.23	35.47	35.94	327892
2013-09-12	35.77	36.06	35.77	36.00	235766
2013-09-13	36.15	36.45	35.52	36.41	442811
2013-09-16	36.78	37.03	36.18	36.23	214655
2013-09-17	36.23	37.03	35.86	36.91	177999
2013-09-18	36.87	37.07	36.32	37.04	169243
2013-09-19	37.03	37.96	37.00	37.75	344286
2013-09-20	36.74	36.74	35.47	35.69	1583894
2013-09-23	35.70	36.22	35.29	36.04	322346
2013-09-24	36.19	36.41	35.66	35.75	256809
2013-09-25	35.70	36.01	35.19	35.21	324037
2013-09-26	35.40	36.60	35.29	36.60	433338
2013-09-27	36.19	36.66	35.06	35.84	1151506
2013-09-30	35.36	36.52	35.36	36.24	302651
2013-10-01	36.20	37.20	36.08	37.18	346511
2013-10-02	37.01	37.99	36.66	37.56	441309
2013-10-03	37.44	37.78	37.12	37.49	346807
2013-10-04	37.40	38.27	37.01	37.64	375465
2013-10-07	37.38	37.80	37.16	37.17	450803
2013-10-08	37.18	37.53	35.82	35.88	307516
2013-10-09	36.00	36.00	34.74	34.74	615218
2013-10-10	35.33	35.81	34.39	35.16	682671
2013-10-11	34.97	35.40	34.97	35.11	449024
2013-10-14	34.97	36.21	34.60	35.94	285085
2013-10-15	36.22	36.41	35.31	35.35	281223
2013-10-16	35.77	37.85	35.21	37.69	1099820
2013-10-17	37.57	37.64	36.31	37.25	534631
2013-10-18	37.57	38.10	37.32	38.10	301941
2013-10-21	38.10	38.73	37.94	38.07	259420
2013-10-22	38.13	38.64	37.72	37.82	204948
2013-10-23	37.81	38.23	37.60	38.12	293569
2013-10-24	38.12	38.25	37.55	37.95	323549
2013-10-25	38.10	38.33	37.57	37.97	214074
2013-10-28	37.96	38.57	37.87	38.54	206499
2013-10-29	38.57	39.10	38.17	39.06	248239
2013-10-30	39.14	39.24	38.60	38.84	307713
2013-10-31	38.77	39.34	38.52	39.07	490166
2013-11-01	38.90	39.57	38.78	39.31	698040
2013-11-04	39.34	39.53	38.62	39.51	558065
2013-11-05	39.42	40.50	39.02	39.86	444234
2013-11-06	39.89	39.99	37.69	37.71	452574
2013-11-07	37.86	38.57	37.03	37.05	866906
2013-11-08	36.30	37.15	35.01	36.43	1355167
2013-11-11	36.40	36.57	36.03	36.04	349740
2013-11-12	35.81	36.44	35.45	36.08	740933
2013-11-13	35.73	37.00	35.73	36.99	464141
2013-11-14	37.14	37.66	36.93	37.17	352948
2013-11-15	37.12	37.12	34.75	35.72	908880
2013-11-18	35.75	36.11	34.65	35.02	707678
2013-11-19	34.93	35.30	34.52	34.70	258562
2013-11-20	34.75	34.90	34.02	34.81	686675
2013-11-21	34.93	35.74	34.89	35.31	455632
2013-11-22	36.16	36.98	35.56	35.59	1029780
2013-11-25	35.92	36.00	35.51	35.78	643245
2013-11-26	35.89	36.12	35.52	36.05	488192
2013-11-27	36.18	36.68	36.04	36.66	213425
2013-11-29	36.93	37.22	36.50	37.02	184063
2013-12-02	37.11	37.43	35.92	36.31	629399
2013-12-03	36.17	36.54	35.81	36.43	362683
2013-12-04	36.22	36.51	35.51	36.20	227195
2013-12-05	36.18	36.51	35.83	36.36	486812
2013-12-06	36.81	37.01	36.54	36.75	590142
2013-12-09	36.90	37.07	36.45	36.70	435037
2013-12-10	36.80	37.23	36.39	36.58	502764
2013-12-11	36.72	36.87	36.10	36.21	335850
2013-12-12	36.24	36.60	36.11	36.26	210355
2013-12-13	36.46	36.61	35.91	36.48	282787
2013-12-16	36.76	37.05	36.65	36.86	271462
2013-12-17	36.79	37.05	36.35	36.67	432278
2013-12-18	36.70	37.86	36.66	37.44	558483
2013-12-19	37.67	37.96	35.84	36.42	1126422
2013-12-20	36.60	37.05	36.06	36.72	656384
2013-12-23	36.88	37.99	36.76	37.84	368208
2013-12-24	38.00	38.20	37.70	37.91	120932
2013-12-26	37.99	38.33	37.17	37.52	430516
2013-12-27	37.66	37.98	37.15	37.35	263520
2013-12-30	37.42	37.76	37.09	37.55	456019
2013-12-31	37.55	37.73	37.05	37.10	398392
2014-01-02	37.00	37.31	35.52	35.83	511474
2014-01-03	35.90	36.96	35.83	36.87	906314
2014-01-06	37.43	37.44	36.25	36.88	482529
2014-01-07	36.94	37.40	36.55	37.01	328021
2014-01-08	36.89	37.11	36.64	36.87	284803
2014-01-09	36.85	37.10	36.21	36.27	522833
2014-01-10	36.29	36.71	36.10	36.25	338270
2014-01-13	36.11	36.48	35.67	35.89	464092
2014-01-14	36.15	36.93	36.06	36.81	277702
2014-01-15	37.01	37.03	36.35	36.53	320967
2014-01-16	36.52	40.45	36.52	40.31	1273750
2014-01-17	40.22	40.92	39.79	40.21	1470935
2014-01-21	40.42	41.26	40.03	41.18	632039
2014-01-22	41.33	42.02	40.88	41.84	496803
2014-01-23	41.84	43.21	41.32	42.95	952676
2014-01-24	42.82	43.61	42.27	43.28	698334
2014-01-27	44.49	44.61	42.40	43.09	956023
2014-01-28	42.99	43.80	42.50	43.56	646297
2014-01-29	43.15	43.45	42.31	42.57	394714
2014-01-31	42.57	43.76	42.57	43.00	331342
2014-02-03	42.99	43.59	42.01	42.16	720344
2014-02-04	42.27	43.31	41.86	42.38	764091
2014-02-05	42.06	43.21	41.74	42.98	319066
2014-02-06	43.00	44.02	42.58	43.01	1103626
2014-02-07	43.16	43.59	41.60	42.31	902003
2014-02-10	42.37	43.34	42.06	43.19	382424
2014-02-11	43.08	43.87	43.07	43.75	328160
2014-02-12	43.80	44.55	43.80	44.51	314964
2014-02-13	44.25	45.22	44.25	44.97	436192
2014-02-14	45.07	45.44	44.19	44.48	387531
2014-02-18	44.56	44.94	44.40	44.63	545998
2014-02-19	44.36	45.13	44.36	44.67	433662
2014-02-20	44.65	45.60	44.24	45.50	241734
2014-02-21	44.75	45.91	43.86	44.97	376518
2014-02-24	44.95	45.85	44.37	45.46	299062
2014-02-25	45.50	46.21	45.31	45.74	258888
2014-02-26	45.56	46.30	45.35	45.79	387862
2014-02-27	45.77	46.00	44.87	45.24	752252
2014-02-28	47.63	49.95	44.75	47.41	1557820
2014-03-03	47.11	47.44	45.06	47.32	653070
2014-03-04	47.88	49.77	47.02	49.77	859508
2014-03-05	49.56	50.30	49.08	50.02	496081
2014-03-06	49.98	50.43	48.50	48.81	961089
2014-03-07	49.21	49.59	48.30	48.50	683778
2014-03-10	48.42	48.78	48.01	48.45	582876
2014-03-11	48.64	49.19	47.80	48.16	362568
2014-03-12	47.91	48.68	47.50	48.52	724049
2014-03-13	48.57	49.03	47.52	48.13	459239
2014-03-14	48.11	48.80	47.92	48.35	542094
2014-03-17	48.66	49.50	48.35	48.57	395668
2014-03-18	48.64	50.34	48.20	50.11	1170136
2014-03-19	49.70	50.04	49.05	49.33	577406
2014-03-20	49.28	50.24	49.01	50.18	302001
2014-03-21	50.88	51.31	49.54	49.84	481974
2014-03-24	49.77	49.95	48.67	48.99	913852
2014-03-25	49.20	50.71	48.76	49.57	482258
2014-03-26	50.08	50.23	48.81	49.14	526281
2014-03-27	49.08	49.47	47.99	48.55	493346
2014-03-28	48.69	49.66	46.86	47.17	1032371
2014-03-31	47.22	47.59	46.35	47.42	1188455
2014-04-01	47.33	48.37	47.26	48.31	548143
2014-04-02	48.63	49.53	48.43	49.03	621807
2014-04-03	48.81	49.18	48.35	49.07	492551
2014-04-04	49.44	49.55	43.52	44.31	2053630
2014-04-07	43.92	44.05	41.79	41.80	916372
2014-04-08	41.52	42.21	40.76	41.35	708230
2014-04-09	41.60	43.08	41.36	42.70	821847
2014-04-10	42.60	42.82	41.81	42.26	967753
2014-04-11	41.83	42.37	41.16	41.76	750244
2014-04-14	42.01	42.67	41.58	42.45	645660
2014-04-15	42.69	42.87	40.27	42.04	788687
2014-04-16	42.49	42.65	41.82	42.60	497325
2014-04-17	42.60	43.75	42.13	43.52	323046
2014-04-21	43.58	44.01	42.78	43.06	276505
2014-04-22	43.00	43.40	42.68	42.84	378938
2014-04-23	42.93	43.24	41.59	41.91	429027
2014-04-24	42.29	43.60	41.12	41.38	388948
2014-04-25	41.12	41.41	39.93	40.17	539574
2014-04-28	40.40	40.75	37.89	38.25	1143291
2014-04-29	38.17	39.00	37.87	38.36	897061
2014-04-30	38.13	38.36	36.82	37.63	714160
2014-05-01	37.39	38.87	37.14	37.87	491422
2014-05-02	38.07	38.22	36.30	36.92	519983
2014-05-05	36.74	37.65	36.27	37.39	507618
2014-05-06	37.11	37.70	36.77	36.86	684749
2014-05-07	37.04	37.04	34.25	35.39	1526729
2014-05-08	34.35	35.00	31.69	31.69	2117572
2014-05-09	31.48	33.13	31.25	32.99	1052813
2014-05-12	33.00	34.91	32.62	34.56	918950
2014-05-13	34.50	35.45	34.04	34.48	767837
2014-05-14	34.44	35.01	33.72	33.78	401364
2014-05-15	33.52	33.54	32.79	33.24	302001
2014-05-16	33.92	35.51	33.17	33.76	429630
2014-05-19	33.56	34.69	33.07	33.94	487703
2014-05-20	33.66	34.55	33.10	33.48	479565
2014-05-21	33.62	34.48	33.21	34.09	443913
2014-05-22	34.25	35.01	33.55	34.89	513461
2014-05-23	34.96	35.60	34.32	35.10	516521
2014-05-27	35.40	36.86	34.78	36.84	682755
2014-05-28	36.91	37.41	36.34	36.45	430526
2014-05-29	37.45	37.73	36.94	37.06	507089
2014-05-30	37.44	37.98	36.06	36.63	415037
2014-06-02	35.65	35.70	34.27	35.11	788764
2014-06-03	35.09	35.58	34.44	35.10	579847
2014-06-04	35.60	35.96	35.12	35.25	2581524
2014-06-05	35.25	36.80	35.16	36.30	914298
2014-06-06	36.57	36.92	36.18	36.84	485463
2014-06-09	36.96	39.04	36.67	39.00	985016
2014-06-10	38.99	39.68	36.91	37.61	992295
2014-06-11	37.42	37.79	36.81	37.32	380643
2014-06-12	37.24	37.57	36.60	37.04	382918
2014-06-13	37.23	37.44	36.54	36.92	336824
2014-06-16	36.89	38.23	36.89	37.84	388336
2014-06-17	37.67	38.19	37.09	37.20	402862
2014-06-18	37.10	37.75	36.73	37.70	321626
2014-06-19	37.98	38.76	37.33	38.72	567161
2014-06-20	38.86	39.38	38.80	39.17	1064450
2014-06-23	39.36	39.78	37.70	37.97	762967
2014-06-24	38.00	39.17	37.71	37.73	588555
2014-06-25	37.46	38.17	37.32	38.16	471558
2014-06-26	38.37	38.95	37.70	38.80	507230
2014-06-27	38.85	39.63	38.36	39.53	728043
2014-06-30	39.34	40.00	39.30	39.67	707489
2014-07-01	39.65	41.00	39.64	40.79	541352
2014-07-02	40.90	41.02	40.44	40.73	385029
2014-07-03	40.80	41.16	40.65	41.11	205653
2014-07-07	41.06	41.15	40.48	41.03	721287
2014-07-08	40.89	40.89	38.56	38.89	1466945
2014-07-09	38.92	39.45	38.15	38.28	472403
2014-07-10	37.45	38.62	37.00	38.12	353359
2014-07-11	38.22	38.82	37.87	38.40	255050
2014-07-14	38.99	39.20	38.42	38.94	406359
2014-07-15	38.92	39.16	37.46	37.82	405221
2014-07-16	38.14	38.40	37.25	37.48	280075
2014-07-17	37.31	37.69	36.05	36.39	585581
2014-07-18	36.34	37.54	36.34	37.12	350013
2014-07-21	36.94	37.12	36.24	36.93	226853
2014-07-22	37.30	38.57	36.78	37.68	474454
2014-07-23	37.71	38.30	37.47	37.88	413695
2014-07-24	37.90	37.94	37.15	37.20	213427
2014-07-25	36.81	36.99	36.12	36.29	396463
2014-07-28	36.47	36.78	35.92	36.05	342983
2014-07-29	36.16	36.63	35.84	35.90	342488
2014-07-30	36.29	37.15	36.04	36.79	318279
2014-07-31	36.31	36.47	35.26	35.34	275544
2014-08-01	35.42	35.47	33.71	34.36	543498
2014-08-04	34.47	35.34	34.07	35.20	517336
2014-08-05	35.10	35.91	35.08	35.49	278018
2014-08-06	35.07	35.90	35.07	35.39	283262
2014-08-07	35.57	37.24	35.43	35.84	699818
2014-08-08	31.00	35.25	30.04	34.63	1607797
2014-08-11	34.95	35.47	34.47	35.31	493004
2014-08-12	35.22	35.32	33.84	33.96	498542
2014-08-13	34.08	34.79	34.05	34.64	506873
2014-08-14	34.57	34.90	34.00	34.66	336523
2014-08-15	35.02	35.48	34.20	34.58	334981
2014-08-18	35.00	36.29	34.60	36.21	385515
2014-08-19	36.22	36.46	35.80	36.02	348274
2014-08-20	35.88	35.88	34.63	34.85	329253
2014-08-21	34.79	35.14	33.99	34.70	310350
2014-08-22	34.70	35.20	34.36	35.06	323973
2014-08-25	35.32	35.50	35.02	35.18	246888
2014-08-26	35.30	36.49	35.07	36.43	423309
2014-08-27	36.46	36.80	36.06	36.46	269381
2014-08-28	36.27	36.43	35.85	36.00	267459
2014-08-29	36.07	36.27	35.86	36.11	194413
2014-09-02	36.22	36.52	36.01	36.38	269859
2014-09-03	36.50	37.44	36.10	36.23	323740
2014-09-04	36.30	36.70	35.98	36.18	221469
2014-09-05	35.97	36.06	35.21	35.87	265136
2014-09-08	35.57	36.18	35.36	35.93	250067
2014-09-09	35.93	36.18	35.06	35.30	230883
2014-09-10	35.24	35.61	34.85	35.57	181950
2014-09-11	35.37	35.78	35.08	35.70	223394
2014-09-12	35.79	35.90	34.58	34.87	367364
2014-09-15	34.78	35.08	32.63	32.94	614362
2014-09-16	32.78	33.37	31.48	33.09	569274
2014-09-17	32.99	36.12	32.99	35.94	1129088
2014-09-18	36.20	38.71	35.98	37.87	1043176
2014-09-19	38.09	38.13	37.02	37.09	763803
2014-09-22	37.00	37.09	36.20	36.62	463120
2014-09-23	36.36	37.31	36.10	37.04	504863
2014-09-24	37.17	38.84	36.82	38.53	633337
2014-09-25	38.32	39.00	37.04	37.19	426777
2014-09-26	37.20	38.15	37.02	37.47	388546
2014-09-29	36.92	37.86	36.78	37.60	391106
2014-09-30	37.53	37.78	36.76	36.85	651129
2014-10-01	36.59	37.06	36.26	36.81	652609
2014-10-02	36.92	38.29	36.49	38.04	385611
2014-10-03	38.68	39.49	38.18	38.99	473843
2014-10-06	39.19	39.36	38.00	38.50	505349
2014-10-07	38.01	38.70	37.44	37.52	451778
2014-10-08	37.38	39.33	37.09	39.30	490863
2014-10-09	39.51	39.90	37.98	38.24	627599
2014-10-10	38.00	38.65	37.14	37.82	840778
2014-10-13	37.82	38.31	36.50	37.27	788064
2014-10-14	37.60	38.50	36.56	36.75	710612
2014-10-15	36.15	37.32	35.58	37.08	1034212
2014-10-16	36.49	38.11	36.06	37.17	657817
2014-10-17	37.75	37.75	37.02	37.19	507185
2014-10-20	36.97	37.83	36.97	37.43	660539
2014-10-21	37.78	38.74	37.67	38.58	534904
2014-10-22	38.59	38.93	37.60	37.75	300136
2014-10-23	38.22	39.05	37.78	38.83	447902
2014-10-24	38.91	39.65	38.70	39.41	178550
2014-10-27	39.17	39.51	38.91	39.40	254575
2014-10-28	39.91	41.22	39.88	40.90	509988
2014-10-29	41.01	41.24	40.31	41.09	402692
2014-10-30	40.85	42.68	40.85	42.54	378256
2014-10-31	43.65	44.00	43.09	43.17	462416
2014-11-03	42.95	42.95	41.54	41.75	434311
2014-11-04	41.37	42.52	40.51	40.68	794868
2014-11-05	40.95	41.30	39.94	40.27	604288
2014-11-06	39.56	42.86	39.56	42.74	1361263
2014-11-07	42.61	43.15	41.69	43.05	522886
2014-11-10	43.23	44.79	42.68	44.75	482081
2014-11-11	44.75	45.88	44.42	45.83	531489
2014-11-12	45.44	46.54	45.28	46.40	671396
2014-11-13	46.40	47.00	46.24	46.89	80757
2014-11-14	45.74	46.03	45.03	45.17	259740
2014-11-17	45.02	45.81	44.72	44.75	366661
2014-11-18	44.83	45.85	44.46	44.93	248673
2014-11-19	44.75	45.01	44.02	44.23	287902
2014-11-20	44.02	45.77	43.73	45.46	393614
2014-11-21	46.26	46.70	45.20	45.26	477012
2014-11-24	45.51	45.92	44.85	45.89	519037
2014-11-25	46.00	46.00	44.52	45.48	545978
2014-11-26	45.63	46.52	45.62	46.33	245393
2014-11-28	46.41	47.73	46.41	46.59	171542
2014-12-01	46.07	46.48	43.90	44.00	618573
2014-12-02	43.99	44.95	43.61	44.85	509587
2014-12-03	45.01	46.75	44.93	46.36	380079
2014-12-04	46.24	46.67	45.53	45.89	275492
2014-12-05	45.88	46.85	45.82	46.25	384640
2014-12-08	46.72	47.97	46.19	46.24	399384
2014-12-09	45.76	47.70	45.13	47.51	354631
2014-12-10	47.42	47.53	45.84	45.90	418826
2014-12-11	45.98	46.31	44.98	45.22	519156
2014-12-12	44.65	45.11	43.64	43.66	564648
2014-12-15	44.01	44.01	41.97	42.18	676409
2014-12-16	41.97	43.47	41.90	42.48	543219
2014-12-17	42.60	45.00	42.09	44.83	523916
2014-12-18	45.50	46.70	44.89	46.59	441656
2014-12-19	46.50	46.95	45.62	46.56	487053
2014-12-22	46.11	46.96	46.06	46.75	223452
2014-12-23	46.75	46.88	45.15	45.34	314353
2014-12-24	45.64	46.47	44.50	46.24	213375
2014-12-26	46.47	46.72	46.01	46.37	196400
2014-12-29	46.21	46.64	45.83	46.56	252939
2014-12-30	46.53	46.78	45.94	46.28	203788
2014-12-31	46.30	46.80	45.90	46.06	513275
2015-01-02	46.08	46.91	44.88	45.18	401087
2015-01-05	44.85	45.75	44.85	45.09	525128
2015-01-06	45.36	46.31	43.43	43.49	654650
2015-01-07	43.95	44.55	43.81	44.53	545648
2015-01-08	41.35	41.97	39.76	40.52	3504600
2015-01-09	40.38	41.71	40.37	41.29	608620
2015-01-12	41.39	41.80	40.42	40.65	619779
2015-01-13	41.07	41.39	39.78	40.05	682770
2015-01-14	38.78	39.33	38.42	38.50	1337001
2015-01-15	31.31	33.30	27.02	31.86	7363835
2015-01-16	31.74	33.64	31.74	33.09	1138223
2015-01-20	33.09	33.91	33.00	33.63	602543
2015-01-21	33.41	33.88	32.80	32.93	502693
2015-01-22	33.26	33.49	32.26	32.63	921600
2015-01-23	32.67	32.89	32.12	32.22	628652
2015-01-26	31.69	31.81	30.93	31.30	1404645
2015-01-27	30.98	31.41	30.60	31.31	988324
2015-01-28	31.58	31.84	30.15	30.18	990860
2015-01-29	30.35	30.67	29.80	30.01	946191
2015-01-30	29.73	30.24	29.03	29.39	1081755
2015-02-02	30.27	30.95	29.18	29.76	985445
2015-02-03	29.90	30.00	29.60	29.84	543316
2015-02-04	29.61	29.97	29.50	29.68	553028
2015-02-05	29.69	30.50	29.69	30.36	876205
2015-02-06	30.40	31.01	30.12	30.87	499222
2015-02-09	30.80	31.00	30.50	30.58	828952
2015-02-10	30.81	30.94	30.10	30.63	475839
2015-02-11	30.63	31.66	30.44	31.43	771641
2015-02-12	31.35	32.11	31.02	32.07	808238
2015-02-13	31.99	32.36	31.65	32.00	600383
2015-02-17	31.86	32.42	31.31	32.36	548600
2015-02-18	31.46	31.82	30.53	31.45	1087911
2015-02-19	31.46	32.09	31.16	31.88	615613
2015-02-20	31.86	32.31	31.56	31.99	451769
2015-02-23	32.03	32.38	31.92	32.06	526485
2015-02-24	32.00	33.29	31.74	32.64	990193
2015-02-25	32.71	33.35	32.64	33.24	618482
2015-02-26	32.55	33.79	32.55	32.91	588966
2015-02-27	29.44	31.91	29.44	31.73	2745158
2015-03-02	31.59	32.51	31.30	32.51	1145289
2015-03-03	32.28	32.31	31.23	31.37	991034
2015-03-04	31.20	31.20	30.40	30.96	916850
2015-03-05	30.90	32.23	30.79	31.98	734796
2015-03-06	31.60	32.40	31.49	32.24	848901
2015-03-09	32.25	32.38	31.71	32.34	349515
2015-03-10	32.00	32.69	31.60	32.44	649471
2015-03-11	32.44	33.02	32.19	32.99	652958
2015-03-12	33.61	35.13	33.61	34.77	1148020
2015-03-13	34.61	35.17	34.40	35.08	951902
2015-03-16	35.20	36.30	35.19	35.62	1075309
2015-03-17	35.49	35.73	34.47	34.79	1052627
2015-03-18	34.79	34.79	33.84	34.37	924694
2015-03-19	34.30	34.66	33.96	34.38	267551
2015-03-20	34.61	35.05	33.66	33.95	536824
2015-03-23	33.91	34.08	33.33	33.66	304865
2015-03-24	33.65	34.15	33.65	34.00	357739
2015-03-25	34.10	34.10	32.72	32.80	446752
2015-03-26	32.61	32.66	31.94	32.44	373969
2015-03-27	32.46	33.47	32.39	33.35	326562
2015-03-30	33.49	34.42	33.42	34.28	430374
2015-03-31	33.84	34.16	32.85	33.35	1215058
2015-04-01	33.16	33.40	31.49	31.85	864061
2015-04-02	31.98	31.98	30.13	30.62	1159540
2015-04-06	30.31	31.37	30.28	30.42	745785
2015-04-07	30.48	30.95	30.27	30.35	406732
2015-04-08	30.11	31.01	29.94	30.32	643490
2015-04-09	30.35	30.36	29.50	30.00	1779304
2015-04-10	30.24	31.25	30.19	30.49	1417392
2015-04-13	30.39	31.43	30.33	30.67	515224
2015-04-14	30.40	30.61	29.73	29.97	811468
2015-04-15	30.51	30.87	29.96	30.06	1002464
2015-04-16	30.01	30.35	29.64	29.99	732278
2015-04-17	29.82	30.04	29.42	29.75	764883
2015-04-20	30.01	30.84	30.01	30.80	607349
2015-04-21	30.94	31.55	30.88	30.99	625214
2015-04-22	31.08	31.53	30.58	30.79	506191
2015-04-23	30.75	30.92	30.37	30.61	433489
2015-04-24	30.68	30.97	30.24	30.72	309062
2015-04-27	30.85	31.19	30.22	30.63	761418
2015-04-28	30.66	31.45	29.88	31.37	1167349
2015-04-29	31.06	31.21	30.29	30.30	521237
2015-04-30	30.07	30.39	29.64	29.85	1417030
2015-05-01	26.00	27.00	24.95	26.97	4956369
2015-05-04	28.35	28.80	26.86	27.25	1684664
2015-05-05	26.99	27.29	26.11	26.41	682087
2015-05-06	26.41	26.69	25.53	26.23	617202
2015-05-07	26.73	27.14	26.37	26.69	612732
2015-05-08	26.90	27.28	26.53	27.16	561732
2015-05-11	27.21	27.52	26.16	26.30	737053
2015-05-12	26.09	26.89	25.50	26.65	737362
2015-05-13	26.97	27.37	26.72	27.37	800318
2015-05-14	27.33	27.39	26.88	27.25	564510
2015-05-15	27.30	27.30	26.87	27.01	480141
2015-05-18	26.99	27.89	26.79	27.85	1149627
2015-05-19	27.99	28.61	27.36	28.55	1091072
2015-05-20	28.45	28.77	27.88	28.63	908012
2015-05-21	28.60	28.61	27.85	28.52	812787
2015-05-22	28.46	28.59	27.83	28.12	445272
2015-05-26	27.94	28.06	27.25	27.71	616464
2015-05-27	27.75	28.24	27.52	28.06	311620
2015-05-28	28.08	28.40	27.22	27.35	933207
2015-05-29	29.05	29.05	27.96	28.27	870510
2015-06-01	28.30	29.15	27.85	29.02	654782
2015-06-02	28.79	29.50	28.65	29.13	469285
2015-06-03	29.17	29.53	28.91	29.34	444715
2015-06-04	29.08	29.32	28.77	29.27	525638
2015-06-05	29.14	29.65	29.03	29.51	497105
2015-06-08	29.60	30.17	29.53	30.01	443900
2015-06-09	30.11	30.17	29.39	29.82	1164127
2015-06-10	30.07	30.44	29.53	30.25	1133824
2015-06-11	29.99	30.44	29.60	30.32	384313
2015-06-12	30.23	30.35	29.73	29.91	456517
2015-06-15	29.79	30.25	29.17	30.10	812140
2015-06-16	30.03	30.60	29.67	30.23	714757
2015-06-17	30.25	30.76	30.22	30.48	505862
2015-06-18	30.61	31.48	30.49	31.31	1217877
2015-06-19	31.40	31.50	30.97	31.09	522044
2015-06-22	31.29	31.45	30.98	31.12	565233
2015-06-23	31.01	31.30	30.86	31.04	551526
2015-06-24	31.00	31.09	30.80	30.93	423703
2015-06-25	30.99	31.58	30.96	31.36	558731
2015-06-26	31.46	31.95	31.34	31.85	818066
2015-06-29	31.57	32.18	30.74	30.98	1004734
2015-06-30	31.23	31.55	30.83	30.99	553991
2015-07-01	30.88	31.18	29.49	30.02	1001073
2015-07-02	30.04	30.25	29.42	29.78	663968
2015-07-06	29.59	30.00	29.40	29.70	437777
2015-07-07	29.84	30.31	29.21	30.27	578193
2015-07-08	29.51	30.08	29.42	29.67	563510
2015-07-09	30.05	30.59	29.81	30.50	432859
2015-07-10	30.98	31.50	30.72	31.26	806443
2015-07-13	31.50	32.22	31.41	32.14	668951
2015-07-14	32.29	32.61	31.72	31.83	557701
2015-07-15	31.97	32.04	31.34	31.46	326972
2015-07-16	31.92	31.98	31.37	31.45	484586
2015-07-17	31.56	31.74	31.29	31.49	360993
2015-07-20	31.66	31.85	31.37	31.51	267866
2015-07-21	31.63	31.82	31.07	31.60	351349
2015-07-22	31.56	32.15	31.39	31.97	316464
2015-07-23	31.96	32.13	31.55	31.56	326582
2015-07-24	31.50	31.71	30.47	30.59	489581
2015-07-27	30.38	30.71	29.69	29.87	628404
2015-07-28	30.20	30.80	29.96	30.62	548500
2015-07-29	30.27	31.32	30.21	30.82	587021
2015-07-30	32.25	33.92	31.74	33.55	2318683
2015-07-31	33.96	34.52	32.78	33.89	791568
2015-08-03	34.02	34.02	32.87	33.35	535785
2015-08-04	33.57	34.02	32.90	33.89	574941
2015-08-05	34.27	34.79	33.98	34.39	430178
2015-08-06	34.56	34.97	33.72	34.18	473504
2015-08-07	33.99	34.56	33.16	33.89	609346
2015-08-10	34.29	34.60	33.11	33.24	502744
2015-08-11	33.70	34.81	33.31	33.72	736470
2015-08-12	33.84	34.28	33.00	34.07	393572
2015-08-13	31.05	32.62	30.01	31.18	2087862
2015-08-14	31.24	31.76	30.73	31.60	575823
2015-08-17	31.57	31.57	30.07	30.29	714631
2015-08-18	30.27	30.71	29.99	30.62	502704
2015-08-19	30.34	30.69	29.97	30.26	394653
2015-08-20	30.08	30.33	29.02	29.20	795006
2015-08-21	28.48	29.42	27.90	28.70	539880
2015-08-24	27.35	28.39	27.03	28.00	622020
2015-08-25	28.80	28.94	28.00	28.35	694515
2015-08-26	28.85	29.21	28.15	29.16	388025
2015-08-27	29.52	29.73	28.97	29.35	313993
2015-08-28	29.13	29.92	29.10	29.71	410230
2015-08-31	29.66	30.16	29.50	29.71	483788
2015-09-01	29.14	29.25	28.27	28.39	410193
2015-09-02	28.64	28.92	28.17	28.75	300540
2015-09-03	28.76	29.05	28.22	28.24	226207
2015-09-04	28.00	28.48	27.72	28.05	285356
2015-09-08	28.40	29.15	28.15	29.05	271381
2015-09-09	29.36	29.56	28.81	28.86	319967
2015-09-10	28.63	29.33	28.46	28.88	409744
2015-09-11	28.75	29.69	28.71	29.11	225553
2015-09-14	29.18	29.28	28.46	28.68	406618
2015-09-15	28.80	29.70	28.54	29.35	725274
2015-09-16	29.41	29.72	29.25	29.72	496938
2015-09-17	29.85	30.70	29.73	30.46	527842
2015-09-18	30.10	30.57	30.08	30.17	482264
2015-09-21	30.48	30.52	29.43	29.69	472183
2015-09-22	29.47	29.59	28.43	29.10	295687
2015-09-23	29.15	29.48	28.81	28.92	294647
2015-09-24	28.66	28.86	28.13	28.79	239773
2015-09-25	28.98	29.21	26.95	27.32	438404
2015-09-28	27.33	27.33	25.06	25.66	566549
2015-09-29	25.55	26.23	25.00	25.64	765753
2015-09-30	25.78	26.32	25.20	25.91	753852
2015-10-01	25.85	26.48	25.77	26.36	496651
2015-10-02	26.14	27.59	25.91	27.51	364066
2015-10-05	27.92	28.72	27.57	28.67	442370
2015-10-06	28.78	28.79	27.77	28.77	683087
2015-10-07	28.83	29.81	25.98	29.79	619383
2015-10-08	29.67	30.59	28.98	29.32	395094
2015-10-09	29.57	30.16	29.09	29.51	283072
2015-10-12	29.25	29.61	28.69	29.42	271387
2015-10-13	29.31	29.33	28.97	29.10	307075
2015-10-14	29.13	29.39	28.80	29.10	367135
2015-10-15	29.34	30.48	29.06	30.38	391962
2015-10-16	30.50	31.24	29.35	30.91	498973
2015-10-19	30.65	31.58	30.13	30.77	253573
2015-10-20	30.84	31.02	30.22	30.61	169424
2015-10-21	30.60	30.76	29.10	29.66	317853
2015-10-22	29.94	30.26	29.08	29.71	210855
2015-10-23	29.99	30.90	29.23	30.64	287955
2015-10-26	30.34	30.67	29.34	29.87	277767
2015-10-27	29.84	30.13	29.04	29.63	222047
2015-10-28	29.62	29.90	28.76	29.29	859680
2015-10-29	29.10	30.30	28.15	30.14	399114
2015-10-30	29.88	30.68	29.04	29.90	406261
2015-11-02	29.78	30.64	29.37	30.41	1004516
2015-11-03	30.37	30.99	29.90	30.23	752303
2015-11-04	30.50	31.97	29.04	31.89	406619
2015-11-05	31.78	32.04	31.37	31.70	647149
2015-11-06	40.15	40.21	34.58	36.09	2297880
2015-11-09	35.98	37.24	35.82	37.06	789529
2015-11-10	37.05	37.57	36.92	36.97	767004
2015-11-11	37.19	37.23	34.99	34.99	1029333
2015-11-12	34.74	35.05	32.94	33.00	1212403
2015-11-13	32.79	33.76	32.46	33.27	861465
2015-11-16	33.25	34.00	33.09	34.00	388692
2015-11-17	33.95	35.00	33.28	34.70	500416
2015-11-18	34.73	35.00	33.98	35.00	478495
2015-11-19	35.00	35.00	34.63	34.65	309438
2015-11-20	34.88	35.03	34.42	34.84	379579
2015-11-23	34.72	35.25	34.61	34.77	524666
2015-11-24	34.62	35.61	34.58	35.28	944174
2015-11-25	35.42	36.40	34.84	36.19	231848
2015-11-27	36.32	36.88	36.05	36.58	86550
2015-11-30	36.63	37.08	36.03	36.59	489565
2015-12-01	36.82	37.37	36.53	37.27	841691
2015-12-02	37.39	37.44	34.12	36.90	402946
2015-12-03	36.94	37.05	36.10	36.75	458808
2015-12-04	36.74	37.22	36.36	36.44	537955
2015-12-07	36.46	36.66	35.62	36.28	419222
2015-12-08	36.04	37.29	35.88	36.92	456090
2015-12-09	36.73	37.43	36.31	36.64	301902
2015-12-10	36.69	37.64	36.64	37.44	334731
2015-12-11	36.61	37.27	36.01	36.29	238652
2015-12-14	36.44	37.17	36.08	36.71	306615
2015-12-15	36.94	37.44	36.10	36.78	519849
2015-12-16	36.89	37.22	36.18	36.56	587100
2015-12-17	36.53	36.82	36.12	36.21	228738
2015-12-18	36.08	36.71	36.08	36.17	439696
2015-12-21	36.34	36.61	35.83	36.54	243499
2015-12-22	36.60	36.87	36.24	36.65	428677
2015-12-23	36.82	38.35	36.67	38.11	359947
2015-12-24	38.02	38.28	37.76	37.78	106910
2015-12-28	37.73	38.66	37.56	38.61	247565
2015-12-29	38.80	39.46	38.02	39.32	319893
2015-12-30	39.28	39.52	38.92	39.01	207525
2015-12-31	38.85	39.05	37.04	37.81	354441
2016-01-04	37.20	37.53	35.94	37.06	792790
2016-01-05	37.07	37.52	36.60	37.49	314862
2016-01-06	36.81	37.62	36.67	37.54	252330
2016-01-07	37.02	37.25	36.43	36.75	402955
2016-01-08	36.75	36.98	34.66	34.77	331898
2016-01-11	35.05	35.21	33.46	34.21	278691
2016-01-12	34.60	35.20	34.10	34.50	732566
2016-01-13	34.61	35.28	32.71	33.57	698965
2016-01-14	33.68	35.03	33.42	34.38	341327
2016-01-15	33.36	34.02	33.24	33.92	427213
2016-01-19	34.19	35.18	33.48	33.98	273703
2016-01-20	33.55	34.75	32.46	34.42	593076
2016-01-21	34.50	34.58	33.42	33.46	353447
2016-01-22	33.96	34.55	33.23	33.35	505436
2016-01-25	33.01	33.99	32.90	33.31	572798
2016-01-26	33.43	33.81	32.54	33.00	478184
2016-01-27	32.78	33.56	32.64	33.10	379817
2016-01-28	33.34	33.34	31.40	32.07	234528
2016-01-29	32.13	33.22	32.04	33.18	357294
2016-02-01	32.98	33.54	32.80	33.21	258557
2016-02-02	32.87	32.93	32.37	32.72	298475
2016-02-03	33.13	33.49	30.30	31.21	417206
2016-02-04	31.06	31.46	30.43	31.05	388214
2016-02-05	30.92	30.92	28.08	28.17	398351
2016-02-08	27.60	27.60	25.27	26.21	574792
2016-02-09	25.87	26.69	25.08	26.00	586670
2016-02-10	26.21	26.50	25.62	25.86	562604
2016-02-11	25.35	25.60	24.21	24.68	537129
2016-02-12	25.06	25.06	23.94	24.97	317608
2016-02-16	25.11	26.74	24.46	26.47	618377
2016-02-17	26.50	28.20	26.50	27.51	622790
2016-02-18	27.53	28.30	26.75	26.99	561518
2016-02-19	26.90	27.48	26.51	27.06	251490
2016-02-22	27.12	27.98	26.75	27.74	580618
2016-02-23	27.65	28.49	27.59	28.30	477108
2016-02-24	28.05	29.36	27.76	29.26	549979
2016-02-25	27.50	30.13	27.43	29.42	1104316
2016-02-26	32.77	33.00	30.72	31.88	1586305
2016-02-29	31.67	32.04	30.58	30.64	750391
2016-03-01	30.96	31.73	30.14	30.61	745475
2016-03-02	30.69	31.26	29.74	30.61	425980
2016-03-03	31.06	31.75	30.50	31.66	333545
2016-03-04	31.77	32.07	31.14	31.56	271561
2016-03-07	31.15	34.25	30.39	32.19	376616
2016-03-08	32.00	32.28	31.23	32.19	242278
2016-03-09	31.45	31.46	30.40	30.76	364294
2016-03-10	30.84	31.16	29.87	30.76	261275
2016-03-11	30.83	31.68	30.73	31.36	193384
2016-03-14	31.22	32.30	30.75	31.37	158197
2016-03-15	31.16	31.16	30.18	30.80	245862
2016-03-16	30.77	31.14	30.33	30.80	288946
2016-03-17	30.79	31.63	30.47	31.33	490906
2016-03-18	31.51	31.79	30.81	31.61	366834
2016-03-21	31.49	31.89	31.22	31.50	264524
2016-03-22	31.26	32.40	31.04	32.32	336753
2016-03-23	32.31	32.94	31.42	31.47	385925
2016-03-24	31.33	31.40	30.21	30.97	339008
2016-03-28	31.16	31.29	30.48	30.51	78655
2016-03-29	31.22	32.19	30.69	31.20	385570
2016-03-30	32.18	32.73	31.92	32.20	421632
2016-03-31	32.12	33.26	32.09	32.20	308287
2016-04-01	32.79	33.79	32.44	33.52	331303
2016-04-04	33.48	34.93	33.29	34.31	418718
2016-04-05	34.04	34.30	32.94	33.04	292213
2016-04-06	33.07	34.01	33.07	33.82	268213
2016-04-07	33.56	33.92	32.52	33.45	281396
2016-04-08	33.72	34.05	33.15	33.47	219643
2016-04-11	33.57	33.87	33.16	33.38	197858
2016-04-12	33.37	33.63	32.79	33.54	281388
2016-04-13	33.79	34.48	33.57	34.40	311332
2016-04-14	34.50	34.83	34.06	34.34	203303
2016-04-15	34.14	34.85	33.65	34.06	317072
2016-04-18	34.08	34.14	33.66	34.08	239270
2016-04-19	34.21	34.26	33.28	33.61	283018
2016-04-20	33.75	34.06	33.05	33.72	234062
2016-04-21	33.75	33.96	33.41	33.78	331713
2016-04-22	33.97	35.12	33.72	35.06	582966
2016-04-25	35.07	35.50	34.75	35.15	631461
2016-04-26	35.25	35.50	34.32	34.47	741849
2016-04-27	34.43	35.07	33.97	34.70	958991
2016-04-28	34.62	34.70	33.23	33.46	609509
2016-04-29	35.52	35.99	32.57	33.30	1741355
2016-05-02	33.53	34.23	32.93	32.94	592151
2016-05-03	32.61	33.34	28.93	29.50	3578333
2016-05-04	29.23	31.58	29.23	30.25	1686440
2016-05-05	30.25	30.73	29.52	30.00	504250
2016-05-06	29.84	30.48	29.56	29.77	580915
2016-05-09	29.92	30.32	29.66	29.76	408072
2016-05-10	29.97	29.99	29.40	29.55	364126
2016-05-11	29.40	29.67	28.85	28.87	404811
2016-05-12	29.03	29.03	26.96	27.31	764339
2016-05-13	27.33	28.65	26.50	26.89	998398
2016-05-16	27.21	28.40	26.80	28.02	999097
2016-05-17	27.85	28.03	26.93	27.10	625971
2016-05-18	27.09	27.61	26.62	27.00	538157
2016-05-19	27.43	28.86	27.27	28.22	1345446
2016-05-20	28.31	28.67	27.99	28.56	475249
2016-05-23	28.60	29.62	28.33	29.09	882301
2016-05-24	29.19	30.58	29.10	30.36	786778
2016-05-25	30.35	30.68	29.88	30.08	387405
2016-05-26	30.11	30.41	29.22	29.50	1570370
2016-05-27	29.58	30.35	29.31	30.22	444362
2016-05-31	30.26	30.47	29.50	30.02	299180
2016-06-01	30.08	31.00	29.78	30.55	546228
2016-06-02	30.54	31.22	29.74	31.20	274390
2016-06-03	31.02	31.68	30.57	31.54	549845
2016-06-06	31.52	32.40	31.27	32.22	507767
2016-06-07	32.17	32.31	31.79	32.07	348149
2016-06-08	32.24	32.63	31.75	32.58	405247
2016-06-09	32.44	32.52	31.88	32.10	448687
2016-06-10	31.79	31.79	31.18	31.21	376654
2016-06-13	31.21	31.69	30.75	30.77	397431
2016-06-14	30.62	31.09	30.03	30.23	563347
2016-06-15	30.46	30.46	29.74	29.78	353965
2016-06-16	29.52	30.09	29.26	29.98	322153
2016-06-17	29.89	30.29	28.87	28.90	516306
2016-06-20	29.40	30.06	29.10	29.67	871952
2016-06-21	29.60	29.84	28.19	28.70	537154
2016-06-22	28.85	29.29	28.56	28.66	535527
2016-06-23	29.02	29.79	28.80	29.45	572649
2016-06-24	27.94	28.96	27.94	28.54	757949
2016-06-27	28.15	28.75	27.62	28.22	960203
2016-06-28	28.53	29.13	28.45	28.99	563872
2016-06-29	29.26	29.73	28.73	29.71	524505
2016-06-30	29.80	30.26	29.40	30.24	870835
2016-07-01	30.32	31.00	29.93	30.98	475304
2016-07-05	30.82	30.82	30.37	30.46	417837
2016-07-06	30.26	30.89	30.25	30.83	609525
2016-07-07	30.86	31.92	30.50	31.14	311955
2016-07-08	31.38	32.59	31.25	32.11	548685
2016-07-11	32.33	32.33	31.72	32.11	571802
2016-07-12	32.22	33.70	31.96	33.21	731530
2016-07-13	33.37	33.73	32.57	32.81	674581
2016-07-14	33.02	33.13	32.34	32.85	645919
2016-07-15	33.10	33.24	32.50	33.21	416682
2016-07-18	33.22	33.76	33.15	33.27	562821
2016-07-19	33.26	34.04	33.26	33.85	452392
2016-07-20	34.06	34.71	33.79	34.44	323758
2016-07-21	34.27	34.63	32.87	34.36	470947
2016-07-22	34.43	34.94	32.50	34.79	325091
2016-07-25	34.89	34.94	33.84	34.06	281117
2016-07-26	34.06	34.77	33.92	34.66	233852
2016-07-27	34.65	34.97	34.45	34.93	309251
2016-07-28	34.94	35.42	34.41	35.01	547512
2016-07-29	34.99	35.72	34.86	35.39	651230
2016-08-01	35.41	35.76	34.93	35.38	510131
2016-08-02	35.25	35.56	34.93	35.30	369194
2016-08-03	35.15	36.31	33.33	35.45	873866
2016-08-04	39.66	43.48	39.25	41.84	3943116
2016-08-05	42.26	43.24	41.77	43.16	1300245
2016-08-08	43.17	44.01	42.49	43.52	877217
2016-08-09	43.84	44.42	42.53	44.25	1033398
2016-08-10	44.12	44.40	43.49	43.85	741523
2016-08-11	43.88	43.97	42.84	42.86	509185
2016-08-12	42.93	43.01	42.42	42.99	361954
2016-08-15	43.16	44.67	43.05	44.50	489693
2016-08-16	44.75	45.19	43.91	44.27	388083
2016-08-17	44.11	44.11	42.58	43.05	451871
2016-08-18	42.93	43.88	42.93	43.74	345652
2016-08-19	43.53	43.83	42.86	43.49	373371
2016-08-22	43.43	43.79	42.58	43.61	159557
2016-08-23	43.94	43.94	43.21	43.35	286357
2016-08-24	43.02	43.56	42.37	42.44	259223
2016-08-25	42.18	42.95	41.44	41.60	454802
2016-08-26	41.63	42.17	41.33	41.94	482999
2016-08-29	41.84	42.91	41.80	42.64	273482
2016-08-30	42.53	43.40	42.53	42.87	183209
2016-08-31	42.69	43.07	42.08	42.33	248752
2016-09-01	42.43	42.56	41.61	42.46	143564
2016-09-02	42.82	43.17	42.14	43.12	205371
2016-09-06	43.38	43.93	42.92	43.89	320911
2016-09-07	43.51	44.35	43.29	44.05	982617
2016-09-08	43.93	44.00	43.38	43.63	1513596
2016-09-09	43.33	43.56	40.99	41.04	501397
2016-09-12	40.86	41.88	40.36	41.86	321262
2016-09-13	41.66	41.66	40.48	40.69	239900
2016-09-14	40.71	41.37	40.54	41.24	330669
2016-09-15	41.24	42.25	40.73	42.17	452989
2016-09-16	42.64	42.91	42.24	42.48	813450
2016-09-19	42.56	43.53	42.45	43.45	454666
2016-09-20	43.82	43.82	43.05	43.22	374311
2016-09-21	43.29	44.97	43.04	44.88	484352
2016-09-22	45.18	45.60	44.78	45.07	619491
2016-09-23	45.11	45.30	43.58	43.93	301779
2016-09-26	43.86	44.12	43.05	43.26	535626
2016-09-27	42.89	43.80	42.84	43.77	210268
2016-09-28	43.69	43.85	42.08	42.82	976669
2016-09-29	42.65	42.65	39.31	39.53	966696
2016-09-30	40.42	41.07	39.92	40.94	797877
2016-10-03	40.63	40.76	40.04	40.72	470711
2016-10-04	40.95	41.10	39.49	39.66	382324
2016-10-05	39.69	40.11	39.50	39.58	419221
2016-10-06	39.43	39.92	39.21	39.42	321634
2016-10-07	39.51	39.94	39.20	39.87	332113
2016-10-10	40.20	41.13	40.20	40.68	396308
2016-10-11	40.50	40.50	38.69	38.79	447213
2016-10-12	38.96	39.88	38.74	38.89	286398
2016-10-13	38.48	39.29	38.29	38.65	232385
2016-10-14	38.75	39.02	38.58	38.68	442736
2016-10-17	38.64	39.60	38.36	39.34	292720
2016-10-18	39.86	40.22	39.50	39.72	381379
2016-10-19	39.82	40.00	39.21	39.49	139628
2016-10-20	39.30	40.25	39.21	40.18	322675
2016-10-21	39.76	40.45	39.76	40.08	362191
2016-10-24	40.33	40.78	40.19	40.66	176529
2016-10-25	40.54	40.58	38.99	39.41	294168
2016-10-26	39.28	39.28	37.66	37.83	373348
2016-10-27	38.03	38.03	36.99	37.07	272226
2016-10-28	36.99	38.01	36.39	37.01	401408
2016-10-31	36.97	37.38	36.59	37.12	310846
2016-11-01	37.21	37.35	36.29	36.65	492416
2016-11-02	35.48	35.55	31.87	32.07	2132614
2016-11-03	32.06	32.59	30.69	30.73	1220311
2016-11-04	35.50	36.70	34.11	35.23	2996794
2016-11-07	35.91	36.06	34.97	35.81	1297606
2016-11-08	35.50	36.08	35.11	35.38	435292
2016-11-09	35.32	35.70	33.48	35.58	1537349
2016-11-10	36.28	36.49	34.83	36.21	874338
2016-11-11	36.20	36.56	35.18	35.52	806764
2016-11-14	35.93	36.20	34.39	34.69	861941
2016-11-15	34.63	37.51	32.98	36.64	2774489
2016-11-16	36.32	37.98	35.72	36.57	782448
2016-11-17	36.67	37.81	36.37	37.25	812404
2016-11-18	37.52	37.95	36.86	37.19	704968
2016-11-21	37.07	38.04	36.09	37.99	949845
2016-11-22	37.20	38.04	36.84	37.12	494722
2016-11-23	36.82	36.87	36.15	36.66	443958
2016-11-25	36.90	36.90	36.23	36.45	124543
2016-11-28	36.31	36.58	35.07	35.21	555428
2016-11-29	35.16	35.54	33.80	34.91	1149482
2016-11-30	35.00	35.47	33.64	33.65	1004522
2016-12-01	33.62	33.62	32.12	32.77	944923
2016-12-02	32.83	34.09	32.19	33.32	783352
2016-12-05	34.39	35.60	34.11	35.12	765746
2016-12-06	35.18	36.10	35.12	36.06	449496
2016-12-07	36.10	36.57	35.83	36.30	810928
2016-12-08	36.30	37.61	36.05	37.53	716378
2016-12-09	37.76	38.29	37.31	37.61	477017
2016-12-12	37.67	38.02	37.48	37.73	599039
2016-12-13	38.03	38.12	37.38	37.47	271317
2016-12-14	37.45	37.76	36.68	37.51	582040
2016-12-15	37.56	37.77	36.87	37.57	498948
2016-12-16	37.69	38.20	37.27	37.61	607480
2016-12-19	37.61	39.10	37.60	38.58	534416
2016-12-20	38.76	39.27	37.68	37.98	485671
2016-12-21	37.88	38.30	37.43	37.58	221346
2016-12-22	37.51	38.09	37.17	37.36	348673
2016-12-23	37.29	37.86	37.29	37.68	169927
2016-12-27	37.66	38.25	37.55	37.94	261384
2016-12-28	37.97	37.97	37.45	37.55	356338
2016-12-29	37.52	37.92	37.35	37.57	221161
2016-12-30	37.66	37.72	37.15	37.68	323349
2017-01-03	38.14	38.29	37.22	37.35	524586
2017-01-04	37.43	37.68	36.86	37.60	479121
2017-01-05	37.73	38.27	36.80	36.98	671509
2017-01-06	38.12	39.24	37.48	37.90	993388
2017-01-09	37.99	38.55	37.70	38.29	477859
2017-01-10	38.26	41.48	38.19	41.20	1605303
2017-01-11	41.02	41.59	39.92	40.69	1112201
2017-01-12	40.39	40.46	39.64	40.13	450195
2017-01-13	40.00	44.92	39.70	43.55	1756853
2017-01-17	43.54	44.09	42.99	43.50	805653
2017-01-18	43.56	44.03	43.21	43.61	369898
2017-01-19	43.37	43.78	42.51	43.05	249842
2017-01-20	43.04	43.23	41.91	42.11	429977
2017-01-23	41.99	42.25	41.29	41.41	282909
2017-01-24	41.57	41.62	40.69	41.42	323613
2017-01-25	41.42	42.13	41.36	41.84	335438
2017-01-26	41.75	42.48	41.15	41.29	172235
2017-01-27	41.18	41.83	41.18	41.64	160454
2017-01-30	41.42	41.65	40.79	41.49	526884
2017-01-31	41.51	41.93	41.27	41.60	456839
2017-02-01	41.89	43.08	41.60	41.79	593938
2017-02-02	41.84	42.81	41.42	42.11	310064
2017-02-03	42.31	42.83	42.04	42.76	246103
2017-02-06	42.55	42.78	42.15	42.30	147037
2017-02-07	42.32	43.19	42.16	43.03	297157
2017-02-08	42.84	42.94	42.21	42.23	214373
2017-02-09	42.29	42.74	42.17	42.30	278903
2017-02-10	42.48	42.58	41.90	42.33	150738
2017-02-13	42.49	42.69	41.75	41.93	240780
2017-02-14	41.77	42.74	41.77	42.63	563792
2017-02-15	42.53	43.58	42.19	43.40	403523
2017-02-16	43.33	43.90	42.44	43.42	427346
2017-02-17	43.59	45.60	42.86	45.33	537343
2017-02-21	45.28	46.10	45.19	46.00	599158
2017-02-22	46.10	46.92	45.89	46.22	664856
2017-02-23	46.47	46.82	44.39	45.52	939988
2017-02-24	45.04	46.28	44.95	45.96	348331
2017-02-27	45.15	46.38	44.50	46.17	832086
2017-02-28	43.70	46.19	40.00	43.56	1640155
2017-03-01	43.94	46.42	43.84	46.11	1114310
2017-03-02	45.97	48.23	45.64	47.22	1170762
2017-03-03	46.89	47.38	46.04	46.30	650849
2017-03-06	45.15	45.34	43.35	43.67	756496
2017-03-07	43.42	44.81	43.19	44.71	459639
2017-03-08	44.90	45.41	43.04	45.33	511765
2017-03-09	45.25	45.38	44.65	44.82	315831
2017-03-10	45.22	45.31	44.62	44.91	271005
2017-03-13	45.04	45.30	44.65	45.11	421222
2017-03-14	44.83	45.22	44.17	44.73	261727
2017-03-15	44.90	45.16	44.16	44.84	361501
2017-03-16	45.04	45.13	44.08	44.26	228282
2017-03-17	44.14	45.15	44.00	44.57	502658
2017-03-20	44.51	45.00	43.99	44.23	337919
2017-03-21	44.52	44.79	42.25	42.44	616052
2017-03-22	42.33	43.99	41.68	42.22	287722
2017-03-23	42.22	42.55	41.68	42.05	342012
2017-03-24	42.11	43.24	42.11	42.88	319462
2017-03-27	42.25	42.47	41.71	42.35	340598
2017-03-28	42.16	42.66	41.48	42.43	478420
2017-03-29	42.33	43.16	42.02	42.67	290893
2017-03-30	42.69	42.74	42.31	42.65	278384
2017-03-31	42.50	43.37	42.33	43.09	268161
2017-04-03	43.06	43.73	42.19	42.91	319358
2017-04-04	42.85	43.27	41.84	42.32	318247
2017-04-05	42.56	42.86	41.90	41.98	229624
2017-04-06	41.90	42.50	41.36	42.49	170076
2017-04-07	42.28	42.83	41.96	42.75	467727
2017-04-10	42.91	42.91	41.67	42.14	282561
2017-04-11	41.92	42.38	41.49	42.30	511753
2017-04-12	42.20	42.55	41.53	41.64	298653
2017-04-13	40.75	42.08	40.28	41.37	409682
2017-04-17	41.51	41.61	41.01	41.43	211632
2017-04-18	41.26	41.30	40.37	40.93	423779
2017-04-19	40.92	41.65	40.92	41.31	562753
2017-04-20	41.46	42.03	41.39	41.80	250614
2017-04-21	41.81	42.10	41.46	41.50	555367
2017-04-24	42.29	42.61	41.91	42.36	399899
2017-04-25	42.74	43.33	42.74	43.03	425228
2017-04-26	43.01	44.30	43.01	43.86	475479
2017-04-27	43.92	44.46	43.75	44.23	930050
2017-04-28	44.44	44.44	43.38	43.41	500056
2017-05-01	43.40	44.07	43.40	43.81	378498
2017-05-02	43.93	43.93	43.21	43.58	396294
2017-05-03	43.29	43.35	41.17	41.33	453074
2017-05-04	41.44	41.44	40.66	41.05	624403
2017-05-05	41.25	42.13	41.04	42.10	423001
2017-05-08	42.00	42.25	40.88	41.37	617874
2017-05-09	42.50	43.67	39.14	39.67	1615974
2017-05-10	40.13	40.45	39.03	39.10	706933
2017-05-11	39.00	39.27	38.43	39.11	573106
2017-05-12	39.63	40.24	39.42	40.17	472154
2017-05-15	40.10	41.14	40.08	40.96	538784
2017-05-16	40.91	41.35	40.13	40.89	288041
2017-05-17	40.44	41.13	40.42	40.60	461927
2017-05-18	40.68	41.45	40.49	41.19	349107
2017-05-19	41.26	42.02	41.12	42.00	387988
2017-05-22	42.27	42.68	42.01	42.39	315093
2017-05-23	42.30	42.61	42.02	42.03	252995
2017-05-24	42.04	42.65	41.78	42.37	175842
2017-05-25	42.72	43.44	42.48	42.70	353833
2017-05-26	42.59	42.93	42.18	42.82	428026
2017-05-30	42.62	42.92	41.85	41.86	307757
2017-05-31	42.04	42.20	41.59	41.97	354466
2017-06-01	41.95	42.50	41.69	42.33	281892
2017-06-02	42.56	43.65	42.55	43.63	434330
2017-06-05	43.70	43.70	42.28	42.80	315717
2017-06-06	42.53	42.96	42.26	42.50	325082
2017-06-07	42.58	42.97	42.09	42.47	402951
2017-06-08	42.49	42.79	41.87	42.06	520398
2017-06-09	42.06	42.50	40.92	41.41	328051
2017-06-12	41.48	43.90	41.36	43.84	679489
2017-06-13	44.02	44.53	43.64	44.24	366295
2017-06-14	44.47	46.34	44.44	46.19	493645
2017-06-15	45.80	46.78	45.45	46.77	333344
2017-06-16	46.27	47.50	46.27	46.77	677308
2017-06-19	46.91	48.80	46.83	48.44	489782
2017-06-20	48.32	48.44	47.64	47.94	298052
2017-06-21	48.04	48.48	47.78	47.90	318135
2017-06-22	47.72	48.86	47.72	48.80	457509
2017-06-23	48.44	49.59	48.01	49.38	354646
2017-06-26	49.57	50.32	48.97	50.22	425933
2017-06-27	50.21	50.56	49.00	49.00	992774
2017-06-28	49.43	50.56	47.31	50.42	302282
2017-06-29	50.41	50.89	49.44	50.19	440184
2017-06-30	50.46	52.01	50.42	51.31	447507
2017-07-03	51.56	51.67	50.39	51.15	247649
2017-07-05	51.24	52.48	50.76	52.07	335989
2017-07-06	51.64	51.97	50.81	51.03	739798
2017-07-07	51.29	51.87	50.70	51.53	258552
2017-07-10	51.46	51.67	50.65	50.94	417004
2017-07-11	51.01	51.77	50.71	51.14	351906
2017-07-12	51.55	51.74	50.31	50.47	396477
2017-07-13	50.60	50.60	49.31	49.61	507449
2017-07-14	49.55	51.00	49.47	50.73	228698
2017-07-17	49.85	50.56	49.40	49.49	360716
2017-07-18	49.43	49.66	48.89	49.60	252126
2017-07-19	49.60	50.04	49.36	49.80	280014
2017-07-20	49.86	50.81	49.65	50.40	277518
2017-07-21	51.04	52.55	50.95	51.43	786005
2017-07-24	51.38	52.79	51.06	52.76	661955
2017-07-25	52.88	53.83	52.41	53.52	529555
2017-07-26	53.52	53.90	52.71	53.24	338409
2017-07-27	53.49	53.80	51.91	52.26	313707
2017-07-28	52.03	52.03	51.04	51.31	277999
2017-07-31	48.82	51.75	48.82	50.31	321727
2017-08-01	50.60	50.68	49.30	49.68	290497
2017-08-02	49.90	50.43	49.15	50.36	261306
2017-08-03	50.30	50.69	49.60	50.09	343064
2017-08-04	53.95	55.46	52.30	53.65	963436
2017-08-07	53.67	54.58	53.05	53.88	266102
2017-08-08	53.92	55.21	53.23	54.71	520189
2017-08-09	54.33	54.58	53.46	53.80	319268
2017-08-10	53.22	53.80	52.15	52.53	272215
2017-08-11	52.64	53.44	51.36	51.92	484333
2017-08-14	52.39	54.22	52.28	54.07	518457
2017-08-15	54.06	54.82	53.60	54.26	215386
2017-08-16	54.52	55.00	54.14	54.99	223933
2017-08-17	54.69	55.92	54.52	54.58	369029
2017-08-18	53.95	55.00	53.64	54.82	278163
2017-08-21	54.90	55.94	54.78	55.79	336185
2017-08-22	55.79	58.20	55.74	57.48	666783
2017-08-23	57.02	58.48	56.61	57.65	445410
2017-08-24	57.89	58.32	57.11	57.86	297028
2017-08-25	58.06	58.07	56.92	57.18	200281
2017-08-28	57.54	57.81	57.08	57.71	184839
2017-08-29	57.40	57.96	57.20	57.62	133139
2017-08-30	57.45	57.85	57.00	57.26	166402
2017-08-31	57.54	58.25	57.32	58.06	291363
2017-09-01	58.03	58.79	57.63	58.17	312719
2017-09-05	58.09	58.99	57.21	57.95	170700
2017-09-06	58.31	58.78	57.37	58.61	223448
2017-09-07	58.78	58.84	57.82	57.97	474171
2017-09-08	58.07	59.97	58.07	58.68	265827
2017-09-11	58.94	59.02	58.26	58.32	317900
2017-09-12	58.55	58.72	57.51	58.65	367937
2017-09-13	58.50	58.94	58.05	58.81	216716
2017-09-14	58.66	59.63	58.44	59.16	332833
2017-09-15	59.39	59.84	57.23	59.46	565554
2017-09-18	59.84	59.99	58.64	58.71	252198
2017-09-19	58.63	58.63	57.85	58.22	221645
2017-09-20	58.05	58.59	57.58	57.83	293307
2017-09-21	57.72	58.01	56.97	57.16	402171
2017-09-22	57.07	58.01	56.93	57.43	402680
2017-09-25	57.51	58.41	56.58	57.00	156346
2017-09-26	57.15	57.19	56.43	56.60	217474
2017-09-27	56.95	58.28	56.55	57.74	383808
2017-09-28	56.84	57.18	55.64	55.65	695411
2017-09-29	55.64	55.78	54.55	55.08	807207
2017-10-02	55.08	56.20	55.08	55.67	1297315
2017-10-03	56.15	56.15	55.05	55.75	565401
2017-10-04	56.05	56.24	55.71	56.10	726041
2017-10-05	56.56	59.41	56.53	59.09	1977397
2017-10-06	59.10	59.47	58.56	58.83	460509
2017-10-09	58.83	59.80	58.77	59.02	391407
2017-10-10	59.47	59.62	58.64	59.57	549379
2017-10-11	59.76	60.47	59.64	60.35	379511
2017-10-12	60.73	61.06	60.45	60.89	482029
2017-10-13	60.75	61.09	60.28	60.93	421289
2017-10-16	61.00	61.25	60.11	60.49	394838
2017-10-17	60.26	61.84	59.91	61.69	430146
2017-10-18	61.90	62.82	61.22	62.59	521363
2017-10-19	62.34	62.52	60.81	61.97	433338
2017-10-20	62.54	62.73	61.49	61.58	251622
2017-10-23	61.57	62.08	61.01	61.02	234679
2017-10-24	60.99	61.28	59.58	59.65	365215
2017-10-25	59.41	59.85	57.75	57.99	490203
2017-10-26	58.17	58.53	57.15	58.50	528937
2017-10-27	58.71	59.88	57.54	57.56	478349
2017-10-30	57.53	58.38	56.62	58.34	426307
2017-10-31	58.64	59.05	58.10	58.81	344200
2017-11-01	59.29	59.29	58.16	58.42	384251
2017-11-02	58.76	58.83	57.19	58.15	947588
2017-11-03	64.61	69.90	63.05	69.45	3435842
2017-11-06	69.44	71.16	69.12	69.86	1234063
2017-11-07	67.93	72.26	67.52	71.68	2886870
2017-11-08	70.26	70.75	66.99	67.59	2532628
2017-11-09	67.04	67.94	66.50	67.60	1180781
2017-11-10	67.32	68.14	66.88	67.78	549387
2017-11-13	67.76	68.28	66.86	68.26	842921
2017-11-14	67.72	68.20	67.22	67.42	506448
2017-11-15	67.23	68.32	66.57	67.86	589467
2017-11-16	68.27	70.28	68.27	69.00	750763
2017-11-17	68.51	70.89	68.37	70.64	494067
2017-11-20	70.89	72.18	70.79	71.80	314302
2017-11-21	71.92	72.99	70.54	70.95	535630
2017-11-22	71.03	72.62	69.79	70.00	734710
2017-11-24	70.42	71.19	69.98	70.06	422971
2017-11-27	70.34	71.41	69.23	71.09	946221
2017-11-28	71.34	71.71	69.88	71.36	519843
2017-11-29	71.48	72.14	70.60	71.14	679509
2017-11-30	71.56	72.03	70.38	71.73	508659
2017-12-01	71.60	71.73	68.60	70.68	457708
2017-12-04	71.20	71.34	69.14	69.65	693899
2017-12-05	69.75	70.38	68.85	69.49	553659
2017-12-06	69.26	69.61	68.20	68.79	316458
2017-12-07	69.15	69.97	68.71	68.73	469746
2017-12-08	69.41	70.01	69.03	69.76	471217
2017-12-11	69.73	70.74	69.63	70.48	451592
2017-12-12	70.60	71.24	70.01	70.10	441524
2017-12-13	70.05	70.87	69.85	70.07	388692
2017-12-14	70.03	70.11	67.69	68.04	592480
2017-12-15	68.13	69.36	67.43	68.45	569827
2017-12-18	68.93	69.29	68.51	69.03	393325
2017-12-19	69.19	70.16	68.87	69.55	360402
2017-12-20	69.61	70.96	69.34	69.52	292724
2017-12-21	69.53	70.02	68.13	68.20	479372
2017-12-22	68.30	69.45	68.24	69.17	477930
2017-12-26	68.97	69.97	68.97	69.34	170005
2017-12-27	69.61	70.20	68.60	68.69	254655
2017-12-28	68.95	69.72	68.70	69.66	163264
2017-12-29	69.67	70.13	68.76	69.00	305226
2018-01-02	69.14	69.54	68.57	69.00	485461
2018-01-03	69.00	69.60	68.60	69.00	589847
2018-01-04	69.00	69.24	68.01	68.49	273616
2018-01-05	68.92	69.00	67.88	68.76	448925
2018-01-08	71.17	78.18	71.17	78.12	1601365
2018-01-09	78.51	78.65	75.00	75.08	1101877
2018-01-10	75.06	76.05	72.99	75.83	965851
2018-01-11	75.88	77.72	74.83	77.30	643250
2018-01-12	77.65	77.65	75.21	75.62	487604
2018-01-16	75.74	76.40	73.66	73.79	437536
2018-01-17	73.82	74.75	72.22	72.91	636133
2018-01-18	72.94	73.19	72.08	72.89	380900
2018-01-19	72.81	75.44	72.81	75.18	662461
2018-01-22	75.25	76.15	74.38	75.90	398789
2018-01-23	75.70	76.53	75.70	76.24	303851
2018-01-24	76.60	77.00	75.98	76.63	1052677
2018-01-25	77.10	77.52	76.45	77.09	181653
2018-01-26	77.43	77.85	76.63	77.76	211950
2018-01-29	77.74	78.50	77.00	78.06	294809
2018-01-30	77.41	78.61	75.55	77.25	374130
2018-01-31	77.73	78.43	76.27	76.53	297655
2018-02-01	76.11	77.11	75.46	76.85	296228
2018-02-02	76.36	76.74	75.00	75.84	358307
2018-02-05	75.57	76.03	73.55	73.92	421427
2018-02-06	72.64	75.28	72.03	75.12	840110
2018-02-07	75.13	76.30	74.67	75.62	552000
2018-02-08	75.81	75.91	72.84	72.90	521289
2018-02-09	73.59	73.86	71.20	72.75	513589
2018-02-12	72.99	74.43	71.42	73.47	319056
2018-02-13	72.95	73.62	71.68	72.46	466611
2018-02-14	71.77	74.95	71.77	74.50	347819
2018-02-15	75.09	76.75	74.51	76.75	487056
2018-02-16	76.25	77.40	75.85	76.73	209344
2018-02-20	76.50	78.79	75.57	77.63	366080
2018-02-21	77.80	79.57	76.20	77.74	936993
2018-02-22	78.44	83.56	78.17	80.46	1131757
2018-02-23	80.50	80.68	74.68	75.55	770434
2018-02-26	75.55	77.36	74.73	76.80	351055
2018-02-27	77.02	77.75	76.16	76.50	316061
2018-02-28	76.52	77.64	75.06	75.09	275050
2018-03-01	75.42	75.66	72.10	72.87	333146
2018-03-02	72.17	74.05	72.00	73.07	745950
2018-03-05	72.86	76.16	72.65	75.82	390070
2018-03-06	76.81	79.30	76.64	78.95	450036
2018-03-07	78.39	81.39	78.39	80.62	455817
2018-03-08	80.83	81.78	79.12	79.66	400252
2018-03-09	79.88	81.02	79.14	80.33	299044
2018-03-12	80.87	83.35	80.00	83.15	553988
2018-03-13	83.47	84.86	78.56	84.74	439835
2018-03-14	83.81	85.44	83.81	84.52	593855
2018-03-15	84.87	85.33	83.98	84.61	462350
2018-03-16	84.48	85.72	83.78	85.23	511279
2018-03-19	84.68	85.22	83.32	84.19	535410
2018-03-20	84.45	85.33	83.79	84.62	225361
2018-03-21	84.61	86.90	83.79	86.56	419714
2018-03-22	85.97	86.43	84.83	85.25	323549
2018-03-23	85.01	86.26	84.21	84.28	511507
2018-03-26	85.54	87.30	84.43	87.20	406690
2018-03-27	87.34	88.88	86.33	87.07	922415
2018-03-28	86.94	87.78	84.64	84.97	1104357
2018-03-29	85.61	87.62	84.46	86.68	525627
2018-04-02	86.15	86.71	83.92	85.00	653690
2018-04-03	85.54	85.87	83.72	85.08	466619
2018-04-04	84.57	85.24	83.40	84.41	578781
2018-04-05	85.05	87.23	84.87	86.08	367360
2018-04-06	85.69	86.40	83.01	83.77	381648
2018-04-09	84.23	86.44	83.83	85.02	386257
2018-04-10	85.92	87.12	85.28	86.15	319963
2018-04-11	85.81	86.44	85.17	85.53	244056
2018-04-12	86.17	86.29	85.52	85.68	265295
2018-04-13	85.67	86.02	84.39	84.94	396079
2018-04-16	85.65	86.20	85.42	85.66	231530
2018-04-17	86.54	88.14	85.64	87.82	242823
2018-04-18	88.46	89.30	87.57	88.64	210600
2018-04-19	88.24	88.95	87.56	88.45	228174
2018-04-20	88.28	89.63	86.36	86.69	234392
2018-04-23	87.06	88.18	86.05	86.45	182121
2018-04-24	86.58	87.49	83.85	84.90	262598
2018-04-25	84.78	85.80	83.87	84.89	270525
2018-04-26	85.15	86.51	84.99	86.42	547743
2018-04-27	86.75	87.59	85.97	87.34	220761
2018-04-30	87.53	88.21	85.91	86.00	384204
2018-05-01	85.68	88.03	84.14	87.08	346375
2018-05-02	87.27	89.00	86.61	86.97	528146
2018-05-03	86.62	88.70	84.90	87.09	641865
2018-05-04	89.25	94.26	81.06	83.88	1265850
2018-05-07	84.00	86.33	83.10	83.62	419994
2018-05-08	82.93	84.48	82.15	83.27	353024
2018-05-09	83.45	84.44	81.86	83.72	447971
2018-05-10	84.01	87.16	83.71	86.16	379655
2018-05-11	85.96	87.58	85.71	86.35	286540
2018-05-14	86.53	87.54	86.02	87.22	290826
2018-05-15	86.24	87.71	85.89	86.42	278186
2018-05-16	86.16	87.39	85.14	86.96	393071
2018-05-17	86.97	88.56	86.60	87.55	411338
2018-05-18	87.96	88.45	85.80	87.52	282402
2018-05-21	88.04	89.32	88.00	88.92	201349
2018-05-22	89.22	89.40	86.92	87.49	200304
2018-05-23	86.90	89.21	86.85	89.16	158198
2018-05-24	89.41	93.40	88.58	93.15	1550602
2018-05-25	92.67	93.91	92.02	92.83	251987
2018-05-29	92.38	94.35	92.20	94.21	657400
2018-05-30	94.46	96.38	93.48	93.74	366710
2018-05-31	93.98	95.04	93.53	93.79	336625
2018-06-01	94.72	95.40	94.30	94.82	394532
2018-06-04	96.10	96.14	93.37	94.90	387509
2018-06-05	94.84	95.63	94.72	95.52	417110
2018-06-06	95.89	96.92	95.51	96.57	375465
2018-06-07	96.62	97.16	92.47	94.02	332395
2018-06-08	93.87	97.23	93.87	96.51	417050
2018-06-11	96.48	99.46	95.63	98.42	722077
2018-06-12	98.23	100.00	97.36	99.96	420536
2018-06-13	100.00	102.17	99.65	101.93	528875
2018-06-14	102.13	102.89	98.54	99.10	568074
2018-06-15	98.58	98.75	96.15	97.39	689409
2018-06-18	97.31	97.31	95.76	96.91	447560
2018-06-19	96.49	97.24	94.56	95.19	485034
2018-06-20	95.09	99.01	94.91	98.15	583737
2018-06-21	98.46	98.53	95.05	96.82	884134
2018-06-22	97.54	98.93	96.48	97.37	6544391
2018-06-25	97.36	98.29	90.70	91.41	891131
2018-06-26	91.31	93.42	90.10	92.80	737013
2018-06-27	92.89	93.24	85.04	86.65	1121752
2018-06-28	86.51	88.56	84.37	87.99	626328
2018-06-29	88.29	89.66	85.18	85.70	612922
2018-07-02	85.26	86.23	83.40	86.00	740377
2018-07-03	86.71	87.70	85.81	86.31	272947
2018-07-05	86.67	87.59	85.65	87.40	859050
2018-07-06	87.43	89.18	86.07	88.74	492855
2018-07-09	88.59	90.15	88.01	89.85	496558
2018-07-10	89.75	91.09	88.93	88.96	651675
2018-07-11	88.11	88.66	86.81	87.57	499985
2018-07-12	88.53	90.00	86.28	87.89	721005
2018-07-13	87.88	87.88	85.79	86.07	767607
2018-07-16	85.81	86.80	84.72	85.99	615447
2018-07-17	85.58	87.87	85.17	87.36	665969
2018-07-18	87.39	89.04	85.58	88.65	789287
2018-07-19	88.64	89.42	87.23	88.89	452383
2018-07-20	88.95	89.63	87.34	87.60	414090
2018-07-23	87.30	88.29	85.66	86.28	683290
2018-07-24	86.42	86.76	81.17	83.79	1169332
2018-07-25	84.00	86.00	83.21	85.62	945233
2018-07-26	85.15	86.81	83.54	85.74	586721
2018-07-27	85.75	85.75	82.49	83.30	657556
2018-07-30	83.60	84.51	81.02	81.43	759542
2018-07-31	81.68	83.66	81.41	83.16	589785
2018-08-01	82.97	84.72	82.75	83.87	574952
2018-08-02	84.15	88.09	83.71	87.54	1519823
2018-08-03	87.64	95.77	82.99	85.89	2983838
2018-08-06	85.66	86.55	83.77	85.69	1076000
2018-08-07	85.65	86.69	84.75	86.09	583985
2018-08-08	86.45	86.48	84.48	84.91	549190
2018-08-09	85.20	87.05	84.91	86.07	513534
2018-08-10	85.39	87.35	85.01	87.02	583052
2018-08-13	87.16	88.20	85.95	86.65	369159
2018-08-14	86.60	87.41	85.29	87.00	342219
2018-08-15	86.54	86.71	84.25	86.20	528467
2018-08-16	86.35	88.88	86.26	88.03	609804
2018-08-17	87.71	88.38	87.19	88.30	610188
2018-08-20	89.00	89.79	87.86	89.42	486294
2018-08-21	89.80	91.00	89.66	90.76	323746
2018-08-22	90.75	95.42	90.66	94.33	676156
2018-08-23	94.15	95.95	93.28	93.99	663517
2018-08-24	94.00	95.04	92.78	94.07	825580
2018-08-27	95.01	97.72	94.14	97.65	833298
2018-08-28	97.97	99.64	97.23	99.56	1159820
2018-08-29	99.56	101.69	99.56	100.45	1010842
2018-08-30	99.52	102.66	96.81	102.53	380546
2018-08-31	102.14	104.36	101.95	104.27	366788
2018-09-04	104.26	104.59	103.34	103.90	582202
2018-09-05	104.01	104.36	100.43	102.69	744659
2018-09-06	102.66	104.89	102.39	104.76	500257
2018-09-07	104.47	106.32	103.34	103.81	408295
2018-09-10	104.49	105.89	103.44	105.88	466837
2018-09-11	106.57	108.91	105.00	108.04	453909
2018-09-12	102.24	108.44	102.24	107.05	370429
2018-09-13	107.71	108.71	105.74	108.13	368472
2018-09-14	107.99	108.46	106.11	106.83	400857
2018-09-17	106.90	107.22	101.97	102.55	452894
2018-09-18	103.16	105.83	103.16	104.61	398895
2018-09-19	103.61	104.46	102.01	103.22	586420
2018-09-20	103.46	104.25	102.47	102.60	407989
2018-09-21	103.32	103.32	101.46	102.19	654431
2018-09-24	101.85	103.20	101.14	102.60	331471
2018-09-25	103.29	105.56	102.60	105.34	543559
2018-09-26	105.87	107.33	105.15	106.39	498912
2018-09-27	106.35	106.35	104.47	105.44	527851
2018-09-28	105.16	108.53	104.95	105.95	386545
2018-10-01	106.17	106.29	104.12	105.19	473044
2018-10-02	104.90	105.35	101.39	101.90	744614
2018-10-03	102.08	102.10	99.16	100.21	753843
2018-10-04	99.91	99.91	95.88	96.29	635030
2018-10-05	96.15	97.58	92.65	95.50	733077
2018-10-08	95.00	96.24	91.33	92.88	700484
2018-10-09	92.61	94.67	90.57	90.88	606509
2018-10-10	90.49	90.65	87.59	87.67	844443
2018-10-11	87.34	89.32	85.87	87.33	1307986
2018-10-12	88.87	90.27	86.70	88.55	722828
2018-10-15	88.58	90.22	86.98	88.75	646579
2018-10-16	89.43	93.10	89.43	92.72	581146
2018-10-17	92.14	92.64	90.52	92.41	267055
2018-10-18	92.16	92.50	89.42	90.10	435054
2018-10-19	90.86	90.86	86.94	88.19	626807
2018-10-22	88.21	89.03	87.58	88.10	404737
2018-10-23	86.61	89.92	85.42	88.99	531203
2018-10-24	89.02	89.95	84.49	84.53	765903
2018-10-25	85.25	85.44	82.43	82.83	970214
2018-10-26	81.32	85.04	80.44	84.03	669909
2018-10-29	85.78	86.67	82.35	83.18	571369
2018-10-30	82.93	85.53	81.90	85.37	601363
2018-10-31	86.27	88.85	85.21	88.21	637247
2018-11-01	88.95	91.41	86.91	90.13	941090
2018-11-02	90.24	96.74	84.94	88.53	1194329
2018-11-05	89.02	89.77	83.39	83.80	881565
2018-11-06	83.14	86.48	83.00	86.10	458986
2018-11-07	86.65	90.75	85.89	90.18	483450
2018-11-08	90.20	92.76	90.20	91.41	307147
2018-11-09	90.93	90.93	87.19	87.60	536402
2018-11-12	87.32	87.49	81.83	82.08	658575
2018-11-13	82.26	83.69	79.91	80.75	724924
2018-11-14	80.41	82.33	79.04	79.39	747792
2018-11-15	79.06	82.39	78.40	81.73	614321
2018-11-16	81.25	83.93	80.22	81.89	348130
2018-11-19	81.91	83.58	75.40	76.03	696074
2018-11-20	74.94	77.39	73.05	75.30	889679
2018-11-21	76.44	79.45	75.65	78.09	500943
2018-11-23	77.13	79.42	77.00	77.32	193820
2018-11-26	78.06	81.03	76.47	80.89	627930
2018-11-27	80.30	81.98	79.27	81.02	617189
2018-11-28	81.81	84.53	81.00	84.23	411005
2018-11-29	83.66	85.98	82.80	85.05	494945
2018-11-30	85.16	85.44	82.62	83.93	639039
2018-12-03	84.21	86.58	83.97	86.46	501334
2018-12-04	86.32	87.02	82.32	82.64	1106804
2018-12-06	80.82	84.06	79.89	83.96	495151
2018-12-07	83.43	84.46	79.74	80.75	637019
2018-12-10	80.55	82.89	80.26	82.49	388655
2018-12-11	84.01	85.60	82.26	82.49	442811
2018-12-12	83.68	84.96	82.38	83.37	321288
2018-12-13	83.61	86.14	80.95	81.11	510555
2018-12-14	80.38	80.80	78.99	79.68	538643
2018-12-17	78.95	83.45	75.93	76.53	653460
2018-12-18	76.99	77.90	75.79	76.80	637703
2018-12-19	76.49	78.46	74.43	75.42	871324
2018-12-20	75.43	75.68	71.14	73.27	731548
2018-12-21	73.95	73.95	71.86	73.47	820982
2018-12-24	72.71	74.34	71.29	73.56	329046
2018-12-26	74.02	76.81	74.00	76.75	962034
2018-12-27	75.21	76.68	73.26	76.62	525247
2018-12-28	76.72	78.66	75.24	77.59	430425
2018-12-31	78.56	79.32	77.90	79.32	409745
2019-01-02	77.75	78.18	72.24	73.43	957689
2019-01-03	72.61	74.88	70.80	72.44	992939
2019-01-04	73.26	78.41	72.02	77.15	1479610
2019-01-07	77.66	78.34	72.64	74.21	1265882
2019-01-08	75.17	76.35	72.32	74.15	1017973
2019-01-09	74.77	77.07	74.26	74.88	962062
2019-01-10	74.42	74.93	72.71	74.22	874818
2019-01-11	73.74	74.33	71.83	73.05	606844
2019-01-14	72.25	74.43	71.22	74.35	549681
2019-01-15	74.62	78.67	74.38	76.97	1078408
2019-01-16	76.88	78.28	73.73	73.98	900056
2019-01-17	74.00	75.85	72.65	74.81	1024028
2019-01-18	75.47	76.44	74.39	74.95	813550
2019-01-22	74.32	77.96	74.32	76.46	1242053
2019-01-23	76.75	77.80	73.78	74.17	548747
2019-01-24	74.02	77.21	73.90	76.86	716421
2019-01-25	77.27	78.66	76.02	78.45	960288
2019-01-28	77.65	79.78	77.50	78.44	699031
2019-01-29	78.29	78.58	76.00	76.55	592852
2019-01-30	77.02	77.63	75.20	76.93	514650
2019-01-31	77.22	81.90	77.22	81.19	912144
2019-02-01	81.24	82.72	80.09	82.53	691037
2019-02-04	82.29	82.43	80.34	81.08	326821
2019-02-05	80.72	82.71	80.72	81.72	505362
2019-02-06	81.73	82.13	79.84	81.43	643184
2019-02-07	80.74	81.77	80.24	81.32	337289
2019-02-08	80.88	82.75	80.70	81.97	370810
2019-02-11	82.35	84.03	82.16	82.85	500268
2019-02-12	83.54	85.44	80.68	84.35	468125
2019-02-13	84.71	85.14	82.59	84.96	533756
2019-02-14	84.42	85.44	83.15	84.83	549116
2019-02-15	85.12	88.61	84.12	88.46	623016
2019-02-19	88.46	88.83	87.12	87.63	707037
2019-02-20	87.62	87.77	85.50	85.84	655348
2019-02-21	85.20	85.77	84.00	85.23	514825
2019-02-22	85.89	87.91	84.47	87.60	587910
2019-02-25	88.57	90.20	87.70	89.92	1332331
2019-02-26	93.42	93.42	88.06	92.11	1939337
2019-02-27	92.01	93.73	91.43	93.52	1322581
2019-02-28	93.49	95.63	92.97	93.91	646992
2019-03-01	94.20	95.61	93.35	94.35	727153
2019-03-04	94.65	94.79	91.03	92.51	479469
2019-03-05	92.41	96.66	92.02	93.86	855061
2019-03-06	92.64	93.67	91.12	92.13	570668
2019-03-07	92.28	94.37	91.47	93.08	903141
2019-03-08	92.77	93.01	90.00	92.03	394310
2019-03-11	91.96	94.05	91.37	93.97	451866
2019-03-12	94.29	96.26	93.58	95.88	620494
2019-03-13	95.97	96.53	95.28	95.73	510623
2019-03-14	95.21	96.46	94.85	95.96	481513
2019-03-15	96.40	98.65	95.92	98.04	707677
2019-03-18	98.50	99.00	96.01	97.47	577161
2019-03-19	97.85	98.97	96.54	98.83	465712
2019-03-20	99.00	100.37	97.40	99.47	542209
2019-03-21	98.99	101.94	98.99	101.87	835771
2019-03-22	101.35	101.67	97.73	97.84	764744
2019-03-25	97.00	98.62	95.58	97.18	716118
2019-03-26	98.19	98.62	96.19	96.76	798800
2019-03-27	96.81	97.56	91.90	93.39	1169756
2019-03-28	93.67	95.04	92.38	94.04	896250
2019-03-29	94.34	95.99	93.79	95.09	350904
2019-04-01	95.60	97.33	94.01	95.43	535448
2019-04-02	94.89	96.43	94.65	95.80	440356
2019-04-03	96.15	97.92	94.90	96.23	661322
2019-04-04	96.22	96.82	94.58	95.75	624928
2019-04-05	96.18	97.30	95.54	95.85	409021
2019-04-08	95.77	96.11	92.95	94.62	406947
2019-04-09	94.39	95.41	93.83	93.90	599707
2019-04-10	94.26	95.25	93.13	93.76	907086
2019-04-11	93.88	94.50	92.29	93.49	508965
2019-04-12	93.91	94.76	93.00	93.35	423250
2019-04-15	93.14	94.31	91.25	91.43	687339
2019-04-16	92.23	92.45	88.62	89.49	560909
2019-04-17	89.89	90.27	82.29	82.72	1545930
2019-04-18	83.03	85.29	80.43	82.13	1582659
2019-04-22	82.13	84.48	81.82	82.43	728901
2019-04-23	82.52	84.25	81.85	83.21	531863
2019-04-24	83.17	83.74	82.22	83.32	462762
2019-04-25	83.44	84.36	82.19	83.20	384020
2019-04-26	83.27	85.67	82.53	85.13	617156
2019-04-29	85.45	86.67	84.17	86.12	431107
2019-04-30	86.19	87.88	85.94	86.25	522989
2019-05-01	86.46	88.38	83.81	84.83	520785
2019-05-02	84.67	86.93	84.49	86.08	881281
2019-05-03	89.46	97.79	88.38	96.67	1970917
2019-05-06	95.78	102.36	95.32	101.88	1453262
2019-05-07	101.13	104.55	101.00	102.56	950112
2019-05-08	102.25	103.71	102.00	102.81	443508
2019-05-09	102.26	105.01	101.82	104.88	552666
2019-05-10	104.12	104.40	100.34	103.18	542453
2019-05-13	101.04	101.61	98.38	101.40	621145
2019-05-14	102.13	104.19	101.73	103.35	345278
2019-05-15	102.49	105.00	102.08	104.09	483021
2019-05-16	104.82	107.79	103.76	106.20	455968
2019-05-17	105.47	107.64	103.30	103.90	393939
2019-05-20	103.15	106.22	101.22	104.08	259038
2019-05-21	104.90	105.93	103.97	104.74	569044
2019-05-22	104.54	108.11	104.54	106.95	355516
2019-05-23	104.99	107.06	103.26	105.57	340211
2019-05-24	106.57	108.80	105.92	108.57	361548
2019-05-28	109.29	111.68	108.92	109.45	801063
2019-05-29	108.37	109.26	106.36	107.15	424368
2019-05-30	106.72	110.16	106.17	110.04	428915
2019-05-31	108.97	110.59	106.93	109.79	471781
2019-06-03	109.97	111.26	107.83	109.32	471045
2019-06-04	110.44	112.49	109.29	111.79	332496
2019-06-05	113.00	113.73	111.24	111.98	946847
2019-06-06	111.06	113.02	109.93	112.70	308434
2019-06-07	113.24	114.63	109.59	111.41	1416098
2019-06-10	111.35	114.30	109.43	112.40	634486
2019-06-11	113.36	113.86	109.39	109.77	652009
2019-06-12	110.05	116.41	110.05	115.85	501528
2019-06-13	116.78	118.91	115.46	116.89	541591
2019-06-14	116.85	118.19	114.85	115.09	470604
2019-06-17	115.33	117.30	114.85	116.43	347055
2019-06-18	117.34	119.87	116.36	118.60	769650
2019-06-19	118.29	120.96	116.25	120.73	381314
2019-06-20	121.26	122.19	119.06	119.55	375704
2019-06-21	119.77	120.20	117.22	119.77	739300
2019-06-24	119.81	119.85	117.39	117.72	565241
2019-06-25	117.86	119.59	115.94	116.06	881355
2019-06-26	116.81	117.54	114.13	115.29	325064
2019-06-27	115.28	117.41	115.13	116.61	486182
2019-06-28	117.40	120.63	116.90	119.38	564472
2019-07-01	121.21	121.98	118.06	118.50	388090
2019-07-02	118.80	119.20	117.11	119.10	316440
2019-07-03	119.31	121.59	119.26	119.59	322884
2019-07-05	118.24	120.04	118.17	119.85	218019
2019-07-08	119.63	120.18	116.64	117.35	711699
2019-07-09	117.11	119.13	116.36	118.94	383305
2019-07-10	120.46	122.33	119.98	121.92	299100
2019-07-11	121.71	124.22	120.99	123.80	406734
2019-07-12	123.72	124.38	120.00	120.25	355520
2019-07-15	120.82	121.63	119.53	120.70	397068
2019-07-16	120.70	120.88	118.92	119.68	430308
2019-07-17	120.15	121.75	119.48	121.25	562899
2019-07-18	120.57	123.77	120.21	122.32	327772
2019-07-19	122.05	124.08	121.12	121.17	407950
2019-07-22	121.72	123.54	120.87	120.87	304547
2019-07-23	121.74	122.27	119.88	121.75	182740
2019-07-24	122.06	123.89	121.80	123.57	288121
2019-07-25	124.44	125.10	123.15	123.34	266525
2019-07-26	124.12	125.45	123.18	123.99	488097
2019-07-29	123.88	125.26	122.36	125.11	318899
2019-07-30	124.66	126.71	124.51	125.83	456456
2019-07-31	125.55	126.04	122.05	122.94	380633
2019-08-01	122.62	125.90	121.56	122.56	330959
2019-08-02	122.55	123.11	117.47	120.89	460968
2019-08-05	117.93	120.36	115.56	117.93	922500
2019-08-06	139.86	149.45	136.01	143.13	2519748
2019-08-07	141.10	146.11	139.57	142.34	764760
2019-08-08	143.37	149.67	143.37	145.80	1028432
2019-08-09	145.60	152.81	145.60	152.31	671956
2019-08-12	152.03	155.52	149.18	151.05	751609
2019-08-13	151.34	154.14	150.90	152.77	827571
2019-08-14	151.50	151.79	146.15	146.39	660186
2019-08-15	146.12	152.18	145.80	151.41	541883
2019-08-16	152.86	153.95	147.78	150.24	537006
2019-08-19	152.14	153.48	149.74	152.54	408038
2019-08-20	153.22	154.31	152.26	152.43	425783
2019-08-21	154.51	155.62	153.41	153.98	496777
2019-08-22	154.88	156.34	153.00	155.19	462648
2019-08-23	156.07	158.18	153.50	154.09	450289
2019-08-26	156.31	156.97	153.96	154.36	320589
2019-08-27	155.52	156.25	150.29	151.45	618885
2019-08-28	150.54	151.31	148.15	150.34	917700
2019-08-29	151.02	153.35	149.37	152.51	385299
2019-08-30	152.96	154.24	151.43	154.17	252595
2019-09-03	152.40	168.00	152.40	167.95	5806956
2019-09-04	163.41	164.84	155.66	157.12	5766631
2019-09-05	158.29	160.56	156.57	158.83	1173084
2019-09-06	159.79	160.49	156.55	157.01	807304
2019-09-09	157.37	157.43	146.25	147.38	879077
2019-09-10	146.11	147.95	140.29	146.37	1297789
2019-09-11	145.66	148.76	144.22	145.17	790579
2019-09-12	145.55	148.72	143.58	144.52	656549
2019-09-13	143.67	144.18	141.06	143.24	1008053
2019-09-16	142.21	143.41	140.50	143.10	552203
2019-09-17	144.82	145.81	143.95	145.07	710235
2019-09-18	144.97	148.66	142.84	148.04	648517
2019-09-19	148.92	153.10	148.86	152.59	971543
2019-09-20	152.53	157.00	152.30	155.80	1014620
2019-09-23	155.57	160.00	155.57	158.50	1501000
2019-09-24	160.44	165.61	160.44	164.52	1980339
2019-09-25	164.17	166.88	162.78	165.56	2550611
2019-09-26	166.59	167.00	162.76	165.10	1319560
2019-09-27	166.17	166.68	162.31	163.86	1366708
2019-09-30	164.42	168.98	163.68	164.93	1076717
2019-10-01	165.64	166.57	162.37	162.83	1141120
2019-10-02	161.22	162.99	155.09	157.31	914963
2019-10-03	150.29	158.88	150.20	158.69	1102522
2019-10-04	156.40	161.30	153.56	155.60	808404
2019-10-07	155.91	158.77	154.98	158.07	742361
2019-10-08	157.24	158.41	152.98	153.07	687720
2019-10-09	154.29	156.49	152.54	154.74	847213
2019-10-10	153.91	157.15	152.88	154.90	795039
2019-10-11	156.26	156.26	151.71	153.39	826252
2019-10-14	150.75	152.39	149.84	152.25	568275
2019-10-15	154.52	156.80	152.53	155.42	1019986
2019-10-16	155.03	155.83	151.82	155.61	503266
2019-10-17	156.89	158.11	155.35	156.48	692358
2019-10-18	155.77	157.08	152.68	153.74	694086
2019-10-21	154.48	156.17	152.89	153.88	753052
2019-10-22	154.88	156.90	150.67	150.87	620230
2019-10-23	150.25	151.84	146.15	146.49	624772
2019-10-24	147.04	149.95	146.31	149.35	503556
2019-10-25	149.81	150.84	145.80	145.87	435216
2019-10-28	145.09	148.63	145.09	147.16	672669
2019-10-29	147.52	147.88	146.02	146.92	602917
2019-10-30	148.14	148.22	145.89	146.99	697977
2019-10-31	146.86	147.14	143.50	145.32	527071
2019-11-01	145.69	149.76	145.42	146.48	493598
2019-11-04	147.31	147.78	144.72	145.64	931108
2019-11-05	145.87	146.72	142.19	144.81	982238
2019-11-06	154.99	161.59	152.76	159.99	1955328
2019-11-07	159.92	165.77	158.20	164.87	1187561
2019-11-08	165.05	171.96	163.18	169.46	1241182
2019-11-11	168.47	174.18	168.47	173.99	877156
2019-11-12	174.18	178.01	173.70	177.30	1115970
2019-11-13	175.90	179.25	175.89	177.61	652850
2019-11-14	177.50	179.31	176.33	176.88	769840
2019-11-15	177.34	180.93	176.74	180.34	589083
2019-11-18	180.70	184.04	180.34	182.49	882953
2019-11-19	183.01	183.13	180.62	180.89	1094006
2019-11-20	181.82	184.43	177.99	180.23	1282121
2019-11-21	179.55	179.83	175.68	175.78	1061320
2019-11-22	176.24	178.59	176.21	176.76	855035
2019-11-25	177.56	181.98	177.48	181.16	802121
2019-11-26	181.98	185.00	180.37	184.32	4114248
2019-11-27	183.92	187.25	183.14	186.00	599673
2019-11-29	185.99	186.62	183.01	185.70	335125
2019-12-02	186.12	186.57	179.97	181.90	716943
2019-12-03	179.34	184.37	177.18	184.04	531179
2019-12-04	184.10	185.03	181.88	182.89	409754
2019-12-05	182.13	184.85	180.37	184.23	814177
2019-12-06	186.33	186.97	183.49	183.96	363698
2019-12-09	184.32	185.00	180.31	180.66	497394
2019-12-10	181.85	182.60	177.99	178.20	581836
2019-12-11	177.70	180.33	175.14	180.19	802759
2019-12-12	179.43	181.72	172.87	173.28	486028
2019-12-13	172.81	176.58	172.18	175.65	519864
2019-12-16	176.21	176.93	174.38	174.69	460806
2019-12-17	175.87	176.10	173.16	175.35	528730
2019-12-18	175.18	176.53	172.43	172.50	652068
2019-12-19	173.59	173.59	169.53	170.53	668875
2019-12-20	172.13	175.59	170.98	172.88	635621
2019-12-23	173.55	173.96	170.79	170.90	466142
2019-12-24	171.44	172.07	170.24	171.61	345743
2019-12-26	172.29	173.34	171.01	171.76	261026
2019-12-27	171.68	173.28	170.38	172.51	397147
2019-12-30	172.40	173.98	168.78	169.35	486212
2019-12-31	168.69	171.42	168.32	171.20	376212
2020-01-02	171.24	173.33	167.03	169.77	524851
2020-01-03	168.35	172.02	167.26	171.48	359999
2020-01-06	170.51	179.23	169.99	177.81	646485
2020-01-07	177.50	179.98	174.63	175.68	577517
2020-01-08	175.79	178.85	175.17	176.95	454766
2020-01-09	178.63	183.94	177.15	180.68	574756
2020-01-10	182.49	184.02	180.90	182.53	441783
2020-01-13	182.96	185.00	181.53	184.45	481008
2020-01-14	184.39	186.67	182.98	185.26	682674
2020-01-15	185.71	189.07	184.15	187.06	777651
2020-01-16	186.76	192.43	186.73	191.46	479035
2020-01-17	190.63	191.66	187.10	188.76	359456
2020-01-21	187.33	192.19	186.41	190.95	488915
2020-01-22	192.29	193.39	190.67	191.20	263351
2020-01-23	190.67	192.61	189.08	192.00	377639
2020-01-24	192.75	193.96	191.19	192.56	301002
2020-01-27	189.37	193.51	188.11	193.01	389213
2020-01-28	193.20	195.15	192.47	193.51	660362
2020-01-29	194.37	197.53	194.37	195.76	554250
2020-01-30	194.58	197.04	193.27	196.92	443367
2020-01-31	196.96	199.49	193.03	194.04	471547
2020-02-03	195.25	196.89	194.27	194.84	445183
2020-02-04	197.86	200.46	196.57	197.72	462793
2020-02-05	198.94	199.97	193.96	194.30	403611
2020-02-06	194.83	202.40	194.46	198.41	410927
2020-02-07	198.24	202.37	197.00	200.03	400151
2020-02-10	199.76	203.22	199.39	202.64	342254
2020-02-11	204.35	205.52	202.16	203.25	410770
2020-02-12	203.60	203.60	200.50	201.81	461386
2020-02-13	200.00	207.28	198.48	205.41	438223
2020-02-14	205.62	212.85	205.62	212.32	1002425
2020-02-18	211.87	214.22	210.56	212.27	499060
2020-02-19	214.90	219.85	213.78	215.67	451529
2020-02-20	215.70	216.84	210.36	216.44	347955
2020-02-21	215.70	216.15	210.71	212.31	339364
2020-02-24	206.14	208.80	202.71	207.31	480505
2020-02-25	209.16	210.82	194.27	196.73	775028
2020-02-26	188.00	198.26	179.06	180.01	3118545
2020-02-27	174.54	187.34	172.77	183.75	1873143
2020-02-28	182.99	190.00	176.62	189.97	1255272
2020-03-02	180.00	184.22	175.51	181.51	1433799
2020-03-03	181.04	182.71	171.06	174.26	827142
2020-03-04	177.08	180.38	175.00	179.05	584555
2020-03-05	176.65	181.27	176.03	180.88	708190
2020-03-06	177.49	180.15	173.00	179.30	669228
2020-03-09	169.77	177.76	167.34	172.67	612742
2020-03-10	175.40	182.74	172.20	180.53	693642
2020-03-11	175.64	176.74	167.77	172.11	626851
2020-03-12	161.55	174.79	158.21	165.67	1073043
2020-03-13	170.63	171.49	151.81	165.07	681264
2020-03-16	150.18	156.91	135.51	137.28	853701
2020-03-17	139.68	141.59	124.61	130.11	1167432
2020-03-18	123.20	137.52	121.00	130.01	937828
2020-03-19	131.20	151.01	128.37	139.99	886976
2020-03-20	139.71	154.25	138.78	142.60	631070
2020-03-23	143.28	149.96	129.09	143.80	1849597
2020-03-24	150.80	162.18	148.00	157.51	596247
2020-03-25	158.98	172.48	158.21	166.43	735738
2020-03-26	167.10	179.99	167.00	177.77	554761
2020-03-27	173.12	182.47	171.43	175.75	777341
2020-03-30	178.27	178.99	171.00	174.58	599109
2020-03-31	171.10	176.95	163.53	165.68	856985
2020-04-01	159.88	164.77	155.08	159.17	513504
2020-04-02	155.51	171.18	155.51	167.04	307593
2020-04-03	165.81	171.10	162.27	164.92	447466
2020-04-06	170.12	173.95	168.71	171.90	691844
2020-04-07	176.27	179.20	164.39	165.67	519680
2020-04-08	168.30	177.60	162.99	175.87	267177
2020-04-09	179.73	186.09	176.34	182.94	379220
2020-04-13	181.63	184.23	175.39	180.00	532770
2020-04-14	183.38	189.64	182.26	185.16	340304
2020-04-15	184.55	188.44	181.53	187.42	369371
2020-04-16	189.05	195.99	185.78	192.35	338944
2020-04-17	195.35	201.81	192.41	199.34	354296
2020-04-20	199.21	206.56	196.51	203.98	517468
2020-04-21	201.95	203.97	191.90	197.51	297765
2020-04-22	200.24	202.46	198.37	200.01	258161
2020-04-23	200.91	209.84	199.15	206.16	484002
2020-04-24	202.74	205.02	196.31	203.83	440691
2020-04-27	206.60	206.86	197.68	198.91	516126
2020-04-28	199.95	200.00	190.69	191.65	599844
2020-04-29	196.75	200.16	193.75	196.55	511263
2020-04-30	195.54	203.11	195.54	199.72	689772
2020-05-01	196.82	199.65	191.91	194.89	317306
2020-05-04	195.28	197.81	191.38	192.89	579532
2020-05-05	195.16	204.67	194.81	201.26	398685
2020-05-06	203.17	209.88	202.79	206.56	446530
2020-05-07	210.00	216.66	207.99	215.15	769696
2020-05-08	202.99	225.89	200.00	217.63	867326
2020-05-11	219.29	228.79	218.01	224.73	799098
2020-05-12	224.75	227.94	220.07	220.70	388993
2020-05-13	208.00	208.00	190.36	195.02	2416716
2020-05-14	192.04	203.12	191.07	201.56	916435
2020-05-15	201.90	205.87	200.89	203.98	558622
2020-05-18	207.90	211.30	199.52	201.26	552032
2020-05-19	201.62	203.99	195.41	195.66	405269
2020-05-20	199.32	199.77	193.02	195.45	430767
2020-05-21	195.04	196.54	186.68	193.89	404901
2020-05-22	194.04	195.77	189.57	192.08	319366
2020-05-26	197.67	197.72	181.65	182.63	441059
2020-05-27	182.27	182.27	164.40	178.43	926667
2020-05-28	178.27	188.27	176.82	184.58	715493
2020-05-29	185.49	189.51	183.94	188.57	610419
2020-06-01	187.28	190.80	185.00	188.78	372596
2020-06-02	188.11	189.13	183.38	186.50	660654
2020-06-03	186.61	188.20	177.52	181.00	749141
2020-06-04	181.06	181.16	171.98	172.98	621242
2020-06-05	171.84	180.53	168.38	179.03	693874
2020-06-08	179.42	181.48	176.56	180.95	617197
2020-06-09	181.00	186.09	179.51	181.87	337807
2020-06-10	184.02	187.55	182.43	186.20	363856
2020-06-11	184.47	186.61	178.78	180.98	377648
2020-06-12	184.74	188.99	177.45	180.56	320849
2020-06-15	178.38	185.16	175.35	184.80	872043
2020-06-16	190.12	190.92	182.75	183.89	461367
2020-06-17	185.29	194.22	185.29	193.83	727992
2020-06-18	194.58	198.55	188.58	189.50	717800
2020-06-19	190.49	199.61	190.02	199.52	927348
2020-06-22	200.00	203.18	196.27	201.95	582368
2020-06-23	203.41	205.42	198.70	200.51	430679
2020-06-24	200.46	202.58	190.53	192.11	421536
2020-06-25	191.82	193.45	187.70	193.44	432042
2020-06-26	194.13	196.07	185.66	187.20	933921
2020-06-29	188.05	189.03	183.74	186.97	482647
2020-06-30	187.00	196.10	185.37	194.26	530774
2020-07-01	195.10	196.80	192.79	194.60	749293
2020-07-02	196.72	204.47	193.86	201.11	397123
2020-07-06	203.15	210.16	202.57	204.68	449686
2020-07-07	205.61	212.65	203.50	206.13	471966
2020-07-08	206.59	212.43	206.56	207.69	507755
2020-07-09	208.68	212.21	203.46	211.29	330336
2020-07-10	212.10	212.10	205.15	207.82	272177
2020-07-13	208.15	211.87	193.04	194.01	360900
2020-07-14	192.24	196.70	185.24	196.17	414686
2020-07-15	198.33	203.78	197.97	202.25	309814
2020-07-16	200.67	201.15	192.44	196.42	244073
2020-07-17	197.20	202.99	196.50	199.93	529396
2020-07-20	201.94	203.99	199.95	203.10	433811
2020-07-21	204.47	207.12	200.96	202.35	312768
2020-07-22	203.84	207.15	201.60	203.28	362050
2020-07-23	203.04	211.53	200.70	201.62	320743
2020-07-24	199.16	199.16	189.88	196.69	247570
2020-07-27	196.70	199.50	189.02	192.55	391131
2020-07-28	193.19	197.63	189.47	196.38	400889
2020-07-29	198.84	204.71	198.50	200.39	518671
2020-07-30	198.83	203.62	197.84	201.43	240481
2020-07-31	203.96	207.24	200.92	203.36	524712
2020-08-03	204.37	205.89	198.58	202.45	460363
2020-08-04	203.31	206.60	200.45	206.37	328822
2020-08-05	208.00	215.32	206.69	215.32	602005
2020-08-06	214.00	221.80	212.38	220.42	1641032
2020-08-07	218.00	233.99	215.30	217.73	882367
2020-08-10	225.09	225.09	202.74	203.94	592824
2020-08-11	202.09	204.08	192.98	198.84	501848
2020-08-12	199.11	205.41	197.30	204.65	403587
2020-08-13	205.96	209.63	204.83	206.56	226582
2020-08-14	206.22	208.23	201.29	202.13	246619
2020-08-17	203.86	210.00	203.48	209.60	294434
2020-08-18	209.66	211.36	208.43	209.94	215222
2020-08-19	211.67	213.20	206.11	209.76	335092
2020-08-20	209.00	214.33	206.25	210.04	202094
2020-08-21	210.78	211.88	207.86	208.60	231889
2020-08-24	211.20	214.19	208.15	209.96	498556
2020-08-25	209.27	218.69	208.64	217.76	346663
2020-08-26	217.46	217.46	212.76	215.43	278972
2020-08-27	215.12	219.56	214.62	216.33	323551
2020-08-28	215.59	217.87	212.39	214.34	218376
2020-08-31	213.97	220.44	213.06	218.25	632521
2020-09-01	218.40	223.75	218.34	223.21	425726
2020-09-02	223.98	226.72	219.73	224.28	263227
2020-09-03	222.05	222.31	206.84	209.01	493283
2020-09-04	207.97	209.94	197.08	204.83	323526
2020-09-08	200.27	206.71	198.14	204.57	333235
2020-09-09	207.36	213.35	207.36	212.44	247922
2020-09-10	214.05	216.12	211.72	213.00	496158
2020-09-11	215.10	216.76	210.24	211.59	300369
2020-09-14	212.60	220.85	212.51	218.11	306404
2020-09-15	221.00	225.78	219.41	225.59	433809
2020-09-16	226.34	230.70	221.66	222.52	363484
2020-09-17	220.01	224.34	218.46	223.72	507402
2020-09-18	226.17	233.00	223.19	225.02	1455649
2020-09-21	222.09	226.86	218.65	224.57	359561
2020-09-22	224.87	231.16	220.20	230.56	425913
2020-09-23	229.11	232.59	225.02	227.65	412323
2020-09-24	224.24	225.58	213.51	216.55	448119
2020-09-25	216.56	224.92	214.21	223.96	291571
2020-09-28	227.92	228.19	220.98	227.38	327135
2020-09-29	229.44	237.00	228.69	231.97	442516
2020-09-30	232.23	242.13	231.49	236.59	475363
2020-10-01	239.98	240.14	234.98	237.56	248609
2020-10-02	233.47	238.06	228.38	231.76	207184
2020-10-05	233.90	236.71	230.85	235.35	298038
2020-10-06	237.61	238.09	228.64	230.74	408476
2020-10-07	234.15	244.79	234.15	244.35	409294
2020-10-08	245.00	247.89	244.25	247.71	262841
2020-10-09	249.53	252.74	244.43	248.59	278907
2020-10-12	252.72	252.72	245.00	245.98	191696
2020-10-13	246.09	251.36	244.52	248.75	262690
2020-10-14	250.51	255.39	245.96	247.92	252306
2020-10-15	245.50	252.04	243.77	250.64	171537
2020-10-16	250.65	254.75	247.78	248.33	253059
2020-10-19	249.38	253.72	247.43	248.52	235857
2020-10-20	248.89	253.00	245.26	245.83	191607
2020-10-21	245.60	247.13	237.60	241.14	246447
2020-10-22	242.95	248.00	239.33	245.25	234513
2020-10-23	246.42	251.02	246.42	249.39	164598
2020-10-26	246.58	254.41	246.09	253.53	303552
2020-10-27	251.62	253.20	244.51	246.04	285836
2020-10-28	243.32	243.76	227.63	228.41	624030
2020-10-29	230.00	233.00	227.39	228.72	383140
2020-10-30	228.53	230.12	221.33	222.25	441006
2020-11-02	224.79	225.85	214.93	215.97	747647
2020-11-03	217.86	227.12	217.50	223.10	578971
2020-11-04	230.00	239.44	229.95	231.43	608321
2020-11-05	240.92	259.39	240.00	255.68	842538
2020-11-06	252.81	259.30	248.94	257.01	463430
2020-11-09	258.56	264.44	249.94	255.33	493930
2020-11-10	249.03	262.05	244.42	260.00	476377
2020-11-11	259.27	262.58	253.48	256.74	526431
2020-11-12	258.20	268.33	257.26	260.65	444232
2020-11-13	260.98	265.47	252.77	256.00	373632
2020-11-16	256.88	258.00	251.21	253.04	523346
2020-11-17	252.16	261.88	245.28	259.61	312074
2020-11-18	258.90	262.89	254.43	259.27	272025
2020-11-19	259.27	265.13	255.92	264.24	235147
2020-11-20	263.80	269.42	259.56	265.24	381886
2020-11-23	267.34	268.80	261.28	265.89	353220
2020-11-24	267.82	268.20	251.84	253.61	528081
2020-11-25	252.13	256.76	247.61	248.86	392465
2020-11-27	250.59	252.79	246.91	251.48	172832
2020-11-30	254.60	258.65	247.24	257.71	558728
2020-12-01	259.76	264.57	253.71	262.57	327933
2020-12-02	261.62	263.22	255.04	255.07	311316
2020-12-03	254.73	257.63	253.29	255.54	424325
2020-12-04	255.81	261.58	253.73	258.88	263452
2020-12-07	260.00	260.00	248.59	249.69	414703
2020-12-08	251.39	251.68	243.99	245.65	491518
2020-12-09	245.36	247.52	238.09	243.88	637901
2020-12-10	243.64	250.59	241.91	246.97	457016
2020-12-11	246.96	248.19	237.42	238.96	464474
2020-12-14	240.42	245.67	238.24	239.05	666841
2020-12-15	240.66	245.56	235.71	241.76	506664
2020-12-16	239.34	243.11	236.01	238.30	945716
2020-12-17	238.93	241.86	233.98	240.92	698424
2020-12-18	244.86	246.00	237.38	240.65	906355
2020-12-21	241.22	243.33	234.94	237.41	568881
2020-12-22	238.23	255.85	237.68	254.46	694174
2020-12-23	255.53	262.66	254.00	260.98	570450
2020-12-24	259.92	261.35	253.09	257.28	167211
2020-12-28	257.28	259.69	253.00	255.95	266212
2020-12-29	257.81	261.01	252.24	260.65	272746
2020-12-30	262.27	264.29	255.30	260.55	381148
2020-12-31	261.27	261.27	255.01	255.63	354052
2021-01-04	257.76	258.29	244.53	251.62	352265
2021-01-05	253.06	255.38	249.21	253.66	275090
2021-01-06	250.65	255.21	249.95	252.37	341092
2021-01-07	252.38	260.52	252.38	259.21	344342
2021-01-08	259.21	267.20	259.21	265.75	346485
2021-01-11	263.38	268.21	253.39	254.65	395489
2021-01-12	254.23	268.54	254.00	265.82	551347
2021-01-13	267.24	274.07	260.00	270.40	898306
2021-01-14	269.39	285.30	269.01	284.14	960703
2021-01-15	285.28	288.53	274.11	281.20	768195
2021-01-19	285.31	289.45	281.07	284.46	410298
2021-01-20	285.18	298.43	285.18	293.05	533182
2021-01-21	295.44	296.81	288.33	290.62	481339
2021-01-22	290.62	292.29	285.70	290.30	249544
2021-01-25	292.59	298.39	286.15	288.91	403351
2021-01-26	290.29	295.08	277.93	284.58	430004
2021-01-27	280.73	281.75	259.18	260.00	715999
2021-01-28	259.82	277.00	258.00	275.03	425879
2021-01-29	270.00	276.75	263.98	267.18	406221
2021-02-01	272.52	274.21	263.30	263.75	400368
2021-02-02	268.94	277.20	268.28	274.84	308460
2021-02-03	275.64	277.10	270.01	274.40	139956
2021-02-04	275.44	281.62	275.44	278.00	172523
2021-02-05	279.00	283.58	278.46	281.17	206475
2021-02-08	282.90	285.79	279.55	280.89	183860
2021-02-09	280.67	283.77	277.64	282.03	212055
2021-02-10	284.00	286.26	279.64	280.15	206003
2021-02-11	283.99	287.60	280.29	287.11	153478
2021-02-12	285.14	290.63	282.94	289.77	175949
2021-02-16	291.96	292.21	276.15	282.22	364935
2021-02-17	281.55	281.76	273.39	279.69	304741
2021-02-18	276.24	278.61	272.42	273.31	305590
2021-02-19	276.04	280.90	272.53	274.03	225255
2021-02-22	274.12	276.19	255.29	256.51	612366
2021-02-23	252.76	263.52	244.02	260.74	508299
2021-02-24	260.76	282.00	260.59	262.36	798781
2021-02-25	262.36	273.92	258.36	262.67	479038
2021-02-26	265.81	270.27	258.31	259.10	698365
2021-03-01	263.98	271.94	259.70	270.26	421626
2021-03-02	270.29	271.87	259.28	265.91	295317
2021-03-03	263.92	265.80	249.30	253.10	489851
2021-03-04	250.32	254.10	240.06	242.36	610205
2021-03-05	244.69	253.01	231.44	252.00	531372
2021-03-08	250.00	250.00	233.55	235.95	532070
2021-03-09	242.75	254.50	240.27	247.56	488930
2021-03-10	252.03	254.49	244.16	245.42	430217
2021-03-11	249.90	259.79	245.82	259.76	299051
2021-03-12	254.26	262.21	252.29	261.88	510028
2021-03-15	262.00	273.88	260.96	269.54	587090
2021-03-16	271.58	272.26	262.85	265.66	1233465
2021-03-17	263.45	265.58	252.62	259.92	935183
2021-03-18	254.54	257.22	249.70	252.00	649143
2021-03-19	254.72	261.45	252.90	261.03	662733
2021-03-22	260.29	272.52	257.75	269.32	721900
2021-03-23	271.05	280.98	267.65	277.05	839436
2021-03-24	275.32	276.42	257.56	263.63	701446
2021-03-25	259.70	264.21	250.31	259.17	529876
2021-03-26	257.39	268.00	255.89	266.80	387926
2021-03-29	267.06	267.06	258.32	259.83	367933
2021-03-30	258.28	266.32	255.41	261.38	376319
2021-03-31	263.00	265.81	258.65	260.92	628745
2021-04-01	270.00	273.01	262.64	264.82	394587
2021-04-05	268.51	269.64	261.65	269.12	369112
2021-04-06	271.92	281.00	269.07	276.95	356581
2021-04-07	276.29	279.81	274.57	278.50	282523
2021-04-08	282.40	290.00	282.40	284.56	362345
2021-04-09	283.22	287.29	280.44	287.13	214137
2021-04-12	284.06	285.81	278.85	284.72	163076
2021-04-13	284.22	289.62	284.22	288.13	170064
2021-04-14	289.00	292.97	284.20	284.70	582488
2021-04-15	285.73	295.54	284.78	294.88	278626
2021-04-16	296.51	298.06	292.21	297.00	314068
2021-04-19	295.39	295.85	277.60	281.51	386872
2021-04-20	280.13	285.75	278.47	283.48	315122
2021-04-21	283.16	288.27	281.03	285.19	224021
2021-04-22	291.10	291.10	281.28	283.64	244551
2021-04-23	284.89	297.49	283.46	295.50	471002
2021-04-26	295.94	300.25	289.20	299.10	259584
2021-04-27	300.00	305.00	293.04	304.06	284196
2021-04-28	301.79	306.09	299.09	303.18	276743
2021-04-29	306.46	306.46	299.53	301.56	193436
2021-04-30	298.49	303.20	292.65	295.22	735712
2021-05-03	297.01	297.01	280.77	282.09	346599
2021-05-04	278.13	280.32	268.55	271.96	411534
2021-05-05	274.34	275.24	263.77	264.45	506371
2021-05-06	261.82	264.40	245.45	253.16	1286983
2021-05-07	240.03	248.01	232.20	234.19	2925114
2021-05-10	233.08	238.67	224.20	226.75	1754605
2021-05-11	219.34	237.41	218.28	229.96	1222465
2021-05-12	226.44	231.40	223.65	225.52	842681
2021-05-13	228.03	235.99	223.33	226.02	804019
2021-05-14	227.00	236.02	226.29	232.42	778154
2021-05-17	230.11	235.12	224.84	228.43	575032
2021-05-18	229.24	244.21	229.24	236.34	714896
2021-05-19	231.51	240.33	229.63	239.79	572282
2021-05-20	242.05	253.71	236.61	252.78	834967
2021-05-21	254.17	259.12	249.27	253.52	1181231
2021-05-24	255.48	259.14	254.51	256.77	397250
2021-05-25	258.99	262.64	257.46	259.66	523811
2021-05-26	254.36	264.05	252.44	263.19	480439
2021-05-27	263.19	273.05	260.69	272.05	1328968
2021-05-28	275.00	280.71	269.13	269.67	580044
2021-06-01	271.82	273.22	262.93	264.47	437051
2021-06-02	269.59	269.99	262.01	264.26	606504
2021-06-03	261.02	265.46	258.04	263.84	301427
2021-06-04	265.40	273.50	262.96	271.84	480328
2021-06-07	272.21	277.39	270.52	276.11	426081
2021-06-08	279.57	280.00	272.72	278.27	639158
2021-06-09	280.00	282.50	272.28	272.93	382827
2021-06-10	272.48	282.12	269.99	281.60	360312
2021-06-11	280.00	282.61	279.00	282.45	518835
2021-06-14	283.37	285.52	278.96	283.95	321693
2021-06-15	285.47	286.25	277.55	277.75	263510
2021-06-16	277.83	280.53	274.50	279.49	466270
2021-06-17	278.44	287.48	277.86	284.79	349045
2021-06-18	284.32	288.87	280.19	280.55	579161
2021-06-21	280.55	282.23	273.00	281.58	284126
2021-06-22	280.99	283.10	277.24	282.38	451891
2021-06-23	281.63	284.08	278.92	280.55	271641
2021-06-24	285.51	287.61	276.68	277.04	311632
2021-06-25	277.40	279.38	276.09	278.34	403736
2021-06-28	279.67	284.12	278.09	283.24	263776
2021-06-29	284.57	286.32	281.45	283.42	205033
2021-06-30	282.88	284.41	273.50	274.51	579566
2021-07-01	273.70	281.36	273.38	278.59	314365
2021-07-02	280.56	283.35	279.05	281.34	359512
2021-07-06	281.78	289.16	281.10	286.77	398339
2021-07-07	289.00	290.00	282.00	284.04	211309
2021-07-08	279.10	284.86	275.18	282.72	202182
2021-07-09	282.47	285.00	279.90	280.69	168496
2021-07-12	280.67	280.96	274.42	275.64	214787
2021-07-13	274.34	276.68	267.23	268.82	354329
2021-07-14	269.69	269.69	254.75	260.67	1152411
2021-07-15	259.69	261.72	255.28	260.36	539983
2021-07-16	263.08	271.81	262.54	268.33	243841
2021-07-19	266.94	270.09	262.14	265.00	238251
2021-07-20	265.98	275.55	265.59	272.90	432772
2021-07-21	273.75	273.75	265.87	271.48	238128
2021-07-22	270.85	274.97	266.34	271.46	208089
2021-07-23	274.31	276.74	268.91	276.55	261217
2021-07-26	275.54	275.92	262.13	263.67	295180
2021-07-27	263.30	267.24	260.01	266.85	272318
2021-07-28	266.98	274.87	266.76	272.51	189079
2021-07-29	273.50	275.71	272.66	273.74	173286
2021-07-30	272.75	283.14	270.55	279.69	258293
2021-08-02	281.91	281.91	274.62	278.70	243445
2021-08-03	279.11	280.28	276.34	278.86	303779
2021-08-04	278.55	281.54	276.01	279.18	285492
2021-08-05	278.93	281.16	273.69	280.45	562815
2021-08-06	282.99	282.99	255.38	275.51	1922112
2021-08-09	277.48	290.67	274.01	286.65	702104
2021-08-10	286.51	289.10	276.00	279.40	531802
2021-08-11	279.00	281.66	272.42	275.03	446045
2021-08-12	273.67	283.25	272.00	281.35	266394
2021-08-13	281.18	287.99	280.31	287.57	292162
2021-08-16	286.36	294.42	284.69	292.91	345897
2021-08-17	291.71	303.28	290.56	302.84	731956
2021-08-18	303.48	303.85	295.03	297.00	339785
2021-08-19	295.50	298.33	293.08	294.81	216383
2021-08-20	295.96	298.64	293.05	295.28	323049
2021-08-23	295.35	296.62	291.05	293.54	312300
2021-08-24	293.54	300.66	292.05	300.02	195706
2021-08-25	299.77	301.37	296.63	299.75	266557
2021-08-26	299.86	302.51	293.92	294.13	271937
2021-08-27	295.09	298.95	294.16	295.09	229072
2021-08-30	295.68	300.58	295.68	296.15	186219
2021-08-31	297.41	299.24	294.18	297.81	251366
2021-09-01	297.82	300.06	294.68	299.99	320990
2021-09-02	300.82	304.74	297.76	301.70	255284
2021-09-03	301.05	303.00	298.40	302.59	159469
2021-09-07	303.00	309.81	302.78	307.27	243856
2021-09-08	305.49	309.99	298.91	302.68	342646
2021-09-09	301.69	308.26	301.69	302.27	247436
2021-09-10	303.25	303.88	293.27	296.42	346977
2021-09-13	296.16	296.36	288.25	295.10	328749
2021-09-14	297.52	298.00	292.05	294.29	251316
2021-09-15	293.13	294.62	290.23	291.44	237065
2021-09-16	290.00	291.67	286.30	287.90	386477
2021-09-17	286.95	292.52	284.42	292.45	393216
2021-09-20	287.84	292.13	285.00	289.05	215259
2021-09-21	291.27	296.35	291.27	293.32	214763
2021-09-22	293.15	293.15	287.57	288.00	308229
2021-09-23	288.01	291.41	286.45	290.60	219737
2021-09-24	289.11	291.69	287.00	289.20	177531
2021-09-27	287.09	287.09	281.56	286.28	515086
2021-09-28	282.65	284.00	276.38	276.54	394994
2021-09-29	278.36	285.62	277.29	278.97	335766
2021-09-30	279.31	287.20	279.31	284.23	395177
2021-10-01	286.36	288.43	278.18	285.33	323420
2021-10-04	282.91	282.91	271.46	279.40	473612
2021-10-05	280.00	289.55	277.66	287.03	509897
2021-10-06	286.44	291.86	284.13	291.63	272985
2021-10-07	292.77	296.77	289.21	293.00	260939
2021-10-08	293.70	295.26	289.86	290.92	146863
2021-10-11	289.29	296.06	288.10	293.23	147425
2021-10-12	297.27	301.77	295.39	297.51	221746
2021-10-13	298.76	301.79	297.67	300.25	264548
2021-10-14	303.41	305.18	301.18	304.03	219689
2021-10-15	304.50	305.55	299.16	300.49	246603
2021-10-18	300.00	300.00	287.47	291.91	240066
2021-10-19	294.21	303.64	292.02	299.93	187827
2021-10-20	302.28	304.04	298.51	298.69	204272
2021-10-21	299.54	303.58	298.29	303.35	161596
2021-10-22	304.94	307.17	301.54	304.33	116877
2021-10-25	304.33	308.70	301.93	302.20	240743
2021-10-26	301.50	305.10	299.99	303.92	203672
2021-10-27	304.88	308.44	296.38	299.33	163140
2021-10-28	299.92	310.00	298.18	309.99	337629
2021-10-29	308.90	312.65	299.00	310.02	439525
2021-11-01	312.10	313.23	304.72	308.70	371094
2021-11-02	308.75	313.28	306.17	312.86	373640
2021-11-03	313.47	315.74	304.66	311.98	413712
2021-11-04	307.54	308.83	297.33	301.61	610529
2021-11-05	292.56	323.62	290.31	308.00	751742
2021-11-08	308.47	318.26	304.92	313.47	424955
2021-11-09	315.52	323.38	313.47	318.29	361297
2021-11-10	318.52	324.81	305.81	307.68	288018
2021-11-11	308.18	315.72	305.31	314.62	216684
2021-11-12	316.63	319.72	313.74	314.85	176163
2021-11-15	313.97	317.39	312.92	316.22	311521
2021-11-16	317.91	322.09	316.89	317.01	228144
2021-11-17	316.40	319.70	310.02	310.87	198155
2021-11-18	311.00	319.42	302.11	302.76	283178
2021-11-19	303.91	310.25	300.37	301.00	313677
2021-11-22	300.77	302.60	294.26	298.83	505426
2021-11-23	296.32	297.02	285.00	290.80	425978
2021-11-24	292.40	301.11	286.00	297.56	450717
2021-11-26	295.26	303.46	294.02	295.39	178809
2021-11-29	298.00	299.65	294.03	295.87	321414
2021-11-30	295.69	297.02	286.97	288.44	589406
2021-12-01	289.65	293.52	282.52	283.46	343373
2021-12-02	282.75	289.00	281.69	287.24	249949
2021-12-03	289.58	292.74	250.76	263.17	1303630
2021-12-06	263.20	271.81	256.68	259.14	734026
2021-12-07	264.50	273.57	262.46	272.50	395645
2021-12-08	275.00	284.71	269.69	277.13	346203
2021-12-09	276.28	283.27	268.49	268.50	528504
2021-12-10	267.29	271.64	260.98	262.52	1334601
2021-12-13	262.75	266.24	257.04	264.60	546800
2021-12-14	262.44	263.44	252.69	255.32	525441
2021-12-15	258.15	273.38	257.94	269.00	446476
2021-12-16	268.29	269.37	258.02	258.74	414654
2021-12-17	256.71	267.16	252.72	262.70	1250248
2021-12-20	263.21	264.62	253.50	256.90	569399
2021-12-21	257.64	265.93	255.27	265.57	291708
2021-12-22	266.47	269.99	260.26	269.39	290887
2021-12-23	270.00	276.01	266.44	273.26	210437
2021-12-27	274.78	276.25	269.81	272.76	187399
2021-12-28	274.35	274.46	262.42	266.17	296715
2021-12-29	266.17	270.97	265.00	270.19	207711
2021-12-30	269.97	275.89	269.10	269.57	171653
2021-12-31	268.80	271.58	265.65	266.07	298479
2022-01-03	264.80	276.21	263.92	275.70	395343
2022-01-04	276.78	282.87	268.31	273.55	393415
2022-01-05	272.01	277.23	255.03	255.45	446187
2022-01-06	252.79	263.68	249.50	260.43	741929
2022-01-07	257.52	260.69	249.73	250.08	434964
2022-01-10	245.00	245.98	231.86	240.70	647802
2022-01-11	241.07	247.15	235.68	245.67	429387
2022-01-12	250.53	251.62	242.27	242.78	319989
2022-01-13	242.03	249.85	236.16	242.37	625868
2022-01-14	240.69	243.15	235.76	242.71	1017923
2022-01-18	237.88	240.69	232.96	234.10	788829
2022-01-19	236.72	240.54	231.91	235.02	709037
2022-01-20	237.81	241.63	231.57	232.32	472450
2022-01-21	231.50	231.61	222.94	224.14	600791
2022-01-24	220.00	223.78	210.86	223.00	1007917
2022-01-25	218.52	222.00	210.77	211.82	816771
2022-01-26	214.11	215.72	197.31	199.00	1434660
2022-01-27	201.38	204.27	193.70	194.80	1374689
2022-01-28	220.00	230.59	211.20	230.59	2432437
2022-01-31	233.93	249.13	233.93	248.00	1281098
2022-02-01	248.98	249.02	243.78	248.08	593576
2022-02-02	252.92	256.57	247.16	253.19	920122
2022-02-03	249.48	252.55	239.80	242.06	447712
2022-02-04	240.85	244.97	237.94	243.49	449713
2022-02-07	243.49	250.95	241.73	242.53	348058
2022-02-08	241.36	248.41	236.58	247.69	287309
2022-02-09	250.77	257.36	248.03	256.35	463178
2022-02-10	249.25	263.39	247.63	252.81	552277
2022-02-11	253.07	259.07	244.75	248.06	540670
2022-02-14	248.27	251.94	244.04	245.56	727185
2022-02-15	251.59	255.57	249.97	254.34	294620
2022-02-16	252.81	254.17	245.98	252.33	287058
2022-02-17	250.05	250.25	239.25	240.81	414969
2022-02-18	240.39	242.69	231.76	234.18	451136
2022-02-22	231.56	238.43	231.27	234.54	448949
2022-02-23	234.44	240.78	230.59	230.82	670680
2022-02-24	218.00	260.44	212.12	255.37	1502287
2022-02-25	253.54	263.61	248.63	262.37	529546
2022-02-28	259.99	266.51	257.28	264.69	558218
2022-03-01	261.60	265.96	258.21	260.84	340304
2022-03-02	264.04	271.32	261.93	270.71	733602
2022-03-03	272.44	278.67	264.68	265.39	1132872
2022-03-04	263.60	268.04	257.00	261.71	438032
2022-03-07	261.21	264.69	255.52	261.86	651124
2022-03-08	257.79	262.87	247.88	248.30	858863
2022-03-09	252.00	254.40	246.60	249.37	708142
2022-03-10	244.60	246.27	230.97	234.93	967673
2022-03-11	236.41	236.41	222.59	223.26	928777
2022-03-14	219.39	225.90	210.19	211.96	652072
2022-03-15	213.13	217.46	210.50	216.07	992271
2022-03-16	221.32	239.33	221.32	238.64	749465
2022-03-17	237.00	248.41	233.53	248.27	823266
2022-03-18	247.39	261.10	247.09	260.03	699404
2022-03-21	257.30	259.11	249.42	253.41	376741
2022-03-22	251.69	263.36	249.73	250.00	748684
2022-03-23	248.30	251.65	237.21	243.11	1156925
2022-03-24	245.17	252.82	236.22	251.61	293202
2022-03-25	253.02	253.27	247.81	251.94	263864
2022-03-28	250.65	255.63	248.46	253.43	314671
2022-03-29	258.65	263.13	256.95	260.62	212619
2022-03-30	259.08	267.76	258.07	263.65	414235
2022-03-31	264.12	271.19	262.98	266.39	457442
2022-04-01	265.61	279.19	265.61	279.02	619913
2022-04-04	279.00	280.36	270.79	270.93	312784
2022-04-05	273.99	274.49	267.78	270.65	281730
2022-04-06	266.86	274.36	259.25	267.28	330488
2022-04-07	266.91	271.64	264.43	267.51	230528
2022-04-08	265.42	270.39	259.32	267.63	290545
2022-04-11	264.46	266.81	256.04	258.14	244817
2022-04-12	261.46	264.93	252.13	253.60	404458
2022-04-13	253.43	265.38	250.83	265.28	274992
2022-04-14	265.55	266.77	260.14	263.50	349187
2022-04-18	262.08	262.08	255.25	257.00	351720
2022-04-19	255.05	271.46	252.59	270.83	476852
2022-04-20	272.24	273.49	266.63	273.21	365148
2022-04-21	274.72	275.83	261.78	261.95	461061
2022-04-22	258.56	258.56	247.49	249.38	457883
2022-04-25	248.00	255.49	247.73	251.39	295556
2022-04-26	248.05	249.02	240.11	240.29	300190
2022-04-27	242.49	247.12	233.97	234.52	493694
2022-04-28	237.26	242.36	228.11	237.96	549419
2022-04-29	237.14	245.35	235.86	238.99	633425
2022-05-02	238.65	249.61	233.71	247.17	718758
2022-05-03	245.50	247.91	237.82	238.87	433037
2022-05-04	240.14	249.39	229.87	247.01	606855
2022-05-05	246.32	247.25	223.10	226.91	646248
2022-05-06	223.44	227.26	191.26	205.57	1891179
2022-05-09	197.81	198.49	188.05	191.46	1124098
2022-05-10	197.37	201.10	184.54	190.24	663037
2022-05-11	188.08	193.71	184.62	186.40	656668
2022-05-12	183.55	193.22	181.00	189.03	661075
2022-05-13	193.90	205.43	193.88	199.06	518167
2022-05-16	198.98	206.23	195.59	196.91	328959
2022-05-17	200.49	204.38	195.16	200.03	339499
2022-05-18	195.40	197.65	189.70	190.03	307870
2022-05-19	190.05	198.50	187.07	194.74	477249
2022-05-20	198.75	199.99	191.77	198.72	344403
2022-05-23	197.70	203.97	195.54	202.85	505700
2022-05-24	217.00	222.58	212.00	217.83	2182754
2022-05-25	215.10	231.46	213.00	221.65	1215886
2022-05-26	221.65	232.15	217.61	229.06	915019
2022-05-27	232.78	238.60	231.30	235.21	715594
2022-05-31	210.32	217.27	199.56	213.48	1737048
2022-06-01	216.25	220.12	203.15	207.38	520340
2022-06-02	206.31	214.18	205.27	213.89	425803
2022-06-03	212.91	213.94	207.66	212.57	556580
2022-06-06	215.34	218.55	211.69	212.02	272532
2022-06-07	208.81	220.79	206.39	219.89	397308
2022-06-08	218.02	221.47	215.85	219.41	287446
2022-06-09	216.73	222.64	212.83	219.31	385026
2022-06-10	215.97	221.92	212.03	221.21	421562
2022-06-13	212.09	214.16	203.12	203.50	633478
2022-06-14	205.11	207.35	199.73	205.55	415422
2022-06-15	205.98	209.22	200.51	204.29	610266
2022-06-16	199.05	201.45	192.33	198.33	421916
2022-06-17	197.14	206.64	195.73	200.80	480442
2022-06-21	203.93	207.94	202.23	204.77	230202
2022-06-22	202.33	210.99	197.27	207.93	265411
2022-06-23	210.23	219.09	210.23	218.97	339097
2022-06-24	218.00	227.96	218.00	227.73	398873
2022-06-27	229.72	229.72	224.59	228.21	281678
2022-06-28	228.31	232.32	224.83	226.21	432395
2022-06-29	224.22	224.22	215.01	221.94	321737
2022-06-30	221.06	222.74	213.17	217.94	436944
2022-07-01	217.18	226.70	216.27	226.46	258577
2022-07-05	225.12	233.22	221.32	231.68	243373
2022-07-06	232.04	235.89	228.00	230.32	337969
2022-07-07	230.94	239.67	228.50	235.11	601735
2022-07-08	231.42	239.13	230.59	235.51	453403
2022-07-11	229.99	232.65	227.53	230.82	342794
2022-07-12	230.72	233.32	222.51	224.60	326240
2022-07-13	222.22	228.74	216.95	226.55	257401
2022-07-14	225.29	227.95	220.89	227.47	204923
2022-07-15	230.87	234.29	227.49	232.28	366175
2022-07-18	235.11	239.34	223.84	225.37	535594
2022-07-19	226.39	232.11	222.07	231.21	361870
2022-07-20	232.61	241.65	232.61	236.98	299658
2022-07-21	238.22	246.47	238.07	244.34	475569
2022-07-22	244.99	249.48	238.89	240.64	383717
2022-07-25	240.27	243.64	237.87	240.58	292579
2022-07-26	241.69	241.69	238.11	239.50	390780
2022-07-27	242.10	245.93	239.35	243.61	323285
2022-07-28	244.11	247.92	237.76	247.47	489634
2022-07-29	246.31	248.72	241.97	247.80	459953
2022-08-01	245.91	248.18	241.90	245.68	510705
2022-08-02	245.68	258.57	245.68	257.06	981011
2022-08-03	259.61	261.46	254.81	260.85	309991
2022-08-04	259.84	261.00	253.35	256.01	684535
2022-08-05	257.71	276.38	247.55	267.05	833891
2022-08-08	267.05	272.51	260.42	263.06	357510
2022-08-09	260.49	262.60	257.02	258.68	347447
2022-08-10	264.57	267.26	261.53	262.49	268973
2022-08-11	263.99	272.44	263.06	264.08	385299
2022-08-12	263.83	273.17	262.47	270.70	276245
2022-08-15	270.98	273.57	268.13	270.64	285612
2022-08-16	268.14	271.67	264.40	268.61	329649
2022-08-17	266.42	269.46	262.98	266.60	224092
2022-08-18	268.90	271.83	266.60	271.32	311469
2022-08-19	270.15	270.74	264.36	267.42	255620
2022-08-22	264.26	266.73	259.69	261.89	201085
2022-08-23	259.89	262.83	255.70	259.88	218633
2022-08-24	261.23	274.08	259.86	273.70	488395
2022-08-25	275.67	283.28	274.63	282.86	393426
2022-08-26	279.01	281.43	266.59	267.17	613417
2022-08-29	262.54	267.46	261.06	263.78	347901
2022-08-30	265.79	267.53	255.80	258.22	431337
2022-08-31	258.60	262.47	254.20	255.47	379967
2022-09-01	254.04	260.10	247.82	259.53	420454
2022-09-02	262.50	263.84	253.76	254.35	266795
2022-09-06	253.53	255.29	249.29	249.79	446561
2022-09-07	251.23	263.35	250.27	262.84	557934
2022-09-08	260.82	270.12	257.64	269.63	386266
2022-09-09	270.03	274.09	266.06	268.91	422490
2022-09-12	267.13	270.48	265.31	268.00	517089
2022-09-13	258.48	259.55	251.80	252.72	583645
2022-09-14	255.49	263.89	250.94	263.60	424029
2022-09-15	262.79	265.07	257.77	259.14	273970
2022-09-16	253.49	256.47	250.02	255.00	774181
2022-09-19	251.91	255.26	247.19	254.64	285298
2022-09-20	253.36	257.35	249.45	255.04	224998
2022-09-21	257.40	260.94	250.36	250.39	397656
2022-09-22	247.20	248.16	239.09	241.25	437421
2022-09-23	237.88	238.66	230.75	234.19	458571
2022-09-26	232.00	237.42	229.14	231.59	259629
2022-09-27	233.63	236.29	227.03	230.59	342224
2022-09-28	233.78	236.74	231.58	236.14	395360
2022-09-29	232.98	234.63	227.15	231.18	228324
2022-09-30	231.43	237.80	228.88	229.40	294387
2022-10-03	230.78	234.39	226.05	232.97	288017
2022-10-04	239.28	244.87	238.37	244.27	308921
2022-10-05	239.69	246.80	237.59	245.07	355824
2022-10-06	245.80	248.93	242.82	245.51	256822
2022-10-07	244.12	245.14	236.62	237.29	355523
2022-10-10	237.53	237.53	230.81	231.93	150542
2022-10-11	230.23	235.89	226.01	232.78	330441
2022-10-12	232.01	233.81	228.46	232.55	241840
2022-10-13	225.00	238.26	222.67	234.26	389982
2022-10-14	236.64	237.54	220.57	221.12	457269
2022-10-17	219.97	229.54	219.97	224.16	494890
2022-10-18	232.01	234.84	224.29	227.47	381732
2022-10-19	225.88	227.26	213.64	215.82	383582
2022-10-20	215.07	218.21	210.25	212.22	342449
2022-10-21	213.58	227.40	208.54	227.00	651212
2022-10-24	228.79	231.70	224.81	230.62	280728
2022-10-25	233.29	240.00	233.29	238.03	338144
2022-10-26	239.79	246.03	237.11	243.60	538514
2022-10-27	245.99	247.19	241.29	243.31	315176
2022-10-28	244.00	257.49	241.05	255.55	538526
2022-10-31	252.34	266.06	251.23	258.81	741012
2022-11-01	260.77	266.08	257.78	266.07	532502
2022-11-02	266.79	269.13	258.85	261.70	873414
2022-11-03	262.50	269.23	255.00	255.35	738175
2022-11-04	306.38	320.00	288.83	313.00	2302972
2022-11-07	312.88	317.93	302.28	303.39	1280614
2022-11-08	305.06	308.45	296.57	304.30	1035184
2022-11-09	303.05	303.05	293.30	294.93	641804
2022-11-10	308.67	311.75	298.31	304.96	574202
2022-11-11	305.21	307.48	289.19	293.67	611341
2022-11-14	293.66	297.95	289.52	290.08	456766
2022-11-15	292.50	307.48	292.50	305.67	545285
2022-11-16	304.40	310.88	298.74	299.24	443186
2022-11-17	298.17	301.25	291.12	297.45	320088
2022-11-18	300.38	303.11	291.27	295.53	435179
2022-11-21	293.50	298.13	290.51	290.60	370511
2022-11-22	291.73	293.27	285.05	289.73	409617
2022-11-23	292.23	293.82	288.29	292.63	329492
2022-11-25	291.82	295.95	291.82	293.70	106013
2022-11-28	292.50	294.60	289.50	292.31	237879
2022-11-29	292.75	293.60	288.08	288.56	219463
2022-11-30	290.07	300.66	289.71	299.37	821317
2022-12-01	302.43	310.77	302.18	308.00	437300
2022-12-02	302.86	309.00	300.04	308.06	204531
2022-12-05	307.26	309.00	301.45	302.43	249372
2022-12-06	301.53	302.93	294.76	299.96	397844
2022-12-07	299.70	306.99	296.68	304.89	299154
2022-12-08	310.86	313.96	302.65	303.34	622877
2022-12-09	303.24	306.05	301.78	302.32	231637
2022-12-12	306.13	308.37	299.06	300.84	299906
2022-12-13	310.77	314.70	307.67	313.00	604534
2022-12-14	312.89	316.44	309.09	311.85	410425
2022-12-15	306.30	308.30	298.31	299.13	441803
2022-12-16	297.50	304.59	295.39	298.99	378886
2022-12-19	298.00	298.00	290.05	294.29	389264
2022-12-20	292.87	299.65	291.25	298.54	244560
2022-12-21	300.00	303.48	296.13	301.47	255906
2022-12-22	301.71	303.39	293.68	297.82	136355
2022-12-23	296.16	296.56	290.60	292.09	170435
2022-12-27	290.67	296.60	288.29	292.05	119564
2022-12-28	291.89	297.00	289.41	290.04	115169
2022-12-29	293.24	300.92	288.44	295.04	146110
2022-12-30	291.15	294.58	286.05	294.39	236559
2023-01-03	299.50	300.00	282.77	286.38	329030
2023-01-04	289.47	290.08	278.50	279.72	656255
2023-01-05	279.59	289.89	278.18	286.16	523272
2023-01-06	289.86	299.97	285.04	292.31	398746
2023-01-09	294.74	297.96	286.08	296.27	476591
2023-01-10	298.13	304.00	294.51	299.06	355762
2023-01-11	301.74	305.87	296.02	303.94	429011
2023-01-12	303.94	306.46	296.23	306.28	317947
2023-01-13	304.10	309.44	303.88	305.89	262037
2023-01-17	305.00	306.14	298.08	298.92	548350
2023-01-18	301.45	301.76	289.02	289.16	534233
2023-01-19	287.00	294.83	284.43	292.38	489321
2023-01-20	291.79	295.66	288.69	294.31	223202
2023-01-23	294.51	299.04	293.44	294.82	228246
2023-01-24	294.98	295.98	290.47	291.68	251691
2023-01-25	288.58	290.38	281.84	289.70	301864
2023-01-26	291.35	292.00	284.05	286.13	329124
2023-01-27	285.60	288.80	281.38	285.50	334808
2023-01-30	285.50	289.99	283.00	286.20	407949
2023-01-31	285.82	292.49	285.38	287.32	239879
2023-02-01	287.02	292.50	281.74	290.53	339503
2023-02-02	290.94	294.08	286.28	292.95	412756
2023-02-03	291.43	295.32	287.54	295.19	338067
2023-02-06	293.48	295.16	288.27	292.17	375741
2023-02-07	290.97	290.97	283.01	289.36	165826
2023-02-08	288.21	293.60	287.43	288.07	252769
2023-02-09	289.38	291.00	286.00	286.54	374838
2023-02-10	285.39	294.90	285.39	294.83	326297
2023-02-13	296.16	306.97	296.16	298.61	393982
2023-02-14	296.61	297.05	286.23	293.20	440351
2023-02-15	291.95	298.57	291.95	297.74	264473
2023-02-16	294.84	303.99	292.18	298.91	608372
2023-02-17	298.00	301.48	295.26	296.00	307781
2023-02-21	292.23	293.61	289.62	292.18	363609
2023-02-22	293.88	294.95	273.19	287.77	739428
2023-02-23	290.00	299.82	286.44	297.58	718095
2023-02-24	310.00	311.93	286.42	294.35	1178871
2023-02-27	295.64	296.46	279.15	281.94	760103
2023-02-28	281.53	286.68	275.81	276.36	831236
2023-03-01	276.05	282.91	272.46	282.48	450052
2023-03-02	281.31	288.37	281.31	282.95	472192
2023-03-03	285.52	289.07	281.77	287.17	574442
2023-03-06	284.66	290.67	281.07	290.57	530898
2023-03-07	290.93	295.68	285.38	286.52	373536
2023-03-08	289.91	289.91	283.36	286.17	256240
2023-03-09	286.69	294.12	282.05	283.12	373481
2023-03-10	285.07	286.59	269.06	280.36	760570
2023-03-13	299.35	308.40	292.30	303.44	4428996
2023-03-14	307.00	313.41	306.68	312.77	16412410
2023-03-15	309.60	312.76	302.05	307.89	1605614
2023-03-16	306.00	314.26	304.75	312.36	900592
2023-03-17	312.03	313.83	305.14	309.09	1321905
2023-03-20	308.33	318.71	308.06	318.30	922051
2023-03-21	318.37	326.74	317.10	326.03	814413
2023-03-22	325.01	326.34	315.03	315.16	838966
2023-03-23	318.23	320.62	307.60	311.49	724411
2023-03-24	311.61	315.58	308.27	310.17	444235
2023-03-27	312.92	314.94	308.52	314.93	777364
2023-03-28	315.24	316.66	309.72	311.29	280646
2023-03-29	313.27	314.25	308.96	312.90	373376
2023-03-30	315.48	318.46	312.88	316.88	398514
2023-03-31	318.78	324.18	318.31	318.96	895436
2023-04-03	318.43	320.95	312.77	318.84	526407
2023-04-04	319.99	321.87	317.08	319.91	553851
2023-04-05	319.18	319.94	315.53	315.89	456337
2023-04-06	316.74	317.84	313.75	317.72	391003
2023-04-10	316.69	316.69	313.20	314.92	442344
2023-04-11	317.20	321.99	313.69	314.00	657736
2023-04-12	317.24	319.47	314.63	316.29	533838
2023-04-13	317.27	318.76	316.17	317.13	407978
2023-04-14	317.04	320.51	316.02	318.82	527139
2023-04-17	319.43	325.30	319.43	321.27	546246
2023-04-18	323.92	323.92	318.85	321.30	336801
2023-04-19	320.82	326.85	320.30	326.14	351531
2023-04-20	326.00	328.87	320.38	321.14	387680
2023-04-21	321.53	324.60	313.58	319.30	561268
2023-04-24	319.07	321.27	316.27	318.77	498172
2023-04-25	316.19	325.22	316.19	321.33	426274
2023-04-26	320.27	321.16	316.28	316.67	432629
2023-04-27	316.90	318.47	311.58	316.23	530402
2023-04-28	314.31	319.33	313.30	318.04	332397
2023-05-01	317.19	322.50	317.10	318.87	405882
2023-05-02	316.92	318.46	311.92	314.84	457842
2023-05-03	314.70	323.91	314.70	320.99	500936
2023-05-04	320.99	324.09	315.65	322.23	720783
2023-05-05	325.96	335.91	324.38	328.76	975970
2023-05-08	326.98	327.30	316.27	318.98	770099
2023-05-09	318.14	322.19	315.70	319.72	578567
2023-05-10	322.19	326.21	320.33	322.85	625286
2023-05-11	322.73	326.40	319.13	321.27	616748
2023-05-12	321.73	330.92	321.73	330.23	469176
2023-05-15	330.23	331.65	319.50	320.79	503575
2023-05-16	318.07	321.23	315.02	319.87	451597
2023-05-17	319.87	320.27	312.99	313.16	341553
2023-05-18	311.75	313.02	301.08	302.87	984481
2023-05-19	302.97	305.54	299.00	301.03	490849
2023-05-22	302.28	309.72	299.50	306.55	611320
2023-05-23	303.46	305.60	294.49	296.43	461344
2023-05-24	293.83	295.98	291.42	293.75	383626
2023-05-25	292.74	292.74	268.76	277.05	1925518
2023-05-26	277.83	281.03	272.50	272.63	773445
2023-05-30	272.63	276.25	271.47	272.58	503536
2023-05-31	272.87	275.31	270.03	274.25	907095
2023-06-01	274.48	274.56	270.00	272.48	574541
2023-06-02	274.45	281.19	272.55	281.03	687048
2023-06-05	283.22	287.80	280.55	284.07	732792
2023-06-06	282.94	285.80	281.14	285.56	543717
2023-06-07	285.44	285.86	274.88	278.80	493951
2023-06-08	277.61	282.00	275.67	281.34	445968
2023-06-09	281.59	284.05	280.49	283.09	396601
2023-06-12	284.20	285.75	280.95	284.09	422384
2023-06-13	284.36	285.50	279.81	281.48	528104
2023-06-14	281.50	287.50	281.14	283.59	718520
2023-06-15	283.33	287.44	282.02	287.13	528898
2023-06-16	289.23	292.84	282.63	284.50	727811
2023-06-20	282.80	290.71	281.28	288.71	577053
2023-06-21	288.20	290.41	284.07	289.08	387862
2023-06-22	289.65	294.31	289.64	291.41	477250
2023-06-23	289.86	291.92	286.29	287.85	602097
2023-06-26	287.45	297.19	285.42	296.74	839547
2023-06-27	298.14	298.95	287.15	293.87	669173
2023-06-28	294.66	296.59	291.96	294.54	356301
2023-06-29	292.28	293.49	284.59	290.98	577030
2023-06-30	293.15	295.00	278.61	288.34	1022534
2023-07-03	287.03	287.03	280.75	283.43	279433
2023-07-05	283.17	283.50	279.62	281.99	802912
2023-07-06	279.11	281.33	276.85	277.68	656848
2023-07-07	277.43	280.67	275.42	278.67	535080
2023-07-10	277.92	285.85	277.92	285.53	562811
2023-07-11	285.33	286.00	280.18	282.50	452401
2023-07-12	283.98	286.80	281.31	285.49	400719
2023-07-13	286.83	288.09	285.23	285.75	287500
2023-07-14	287.07	291.54	285.53	290.89	396093
2023-07-17	292.07	293.64	287.74	287.96	336740
2023-07-18	286.92	288.19	283.43	285.39	525531
2023-07-19	286.60	289.99	284.93	287.82	514930
2023-07-20	288.12	289.73	277.78	278.83	731871
2023-07-21	280.98	286.72	279.21	284.28	389342
2023-07-24	283.31	284.60	276.52	279.60	485162
2023-07-25	277.50	283.40	277.01	281.74	364951
2023-07-26	280.44	283.07	278.95	280.87	305829
2023-07-27	282.49	282.55	277.07	277.57	342891
2023-07-28	280.71	283.00	277.98	280.53	284508
2023-07-31	281.83	281.83	274.48	276.75	325206
2023-08-01	275.19	277.65	269.55	270.94	536412
2023-08-02	269.00	270.08	266.17	268.74	408160
2023-08-03	268.12	269.34	263.70	265.28	576569
2023-08-04	264.48	266.48	260.47	263.14	626758
2023-08-07	263.08	265.69	259.84	260.85	521192
2023-08-08	255.00	256.81	236.74	238.34	2576882
2023-08-09	235.00	239.13	225.39	229.69	2758469
2023-08-10	230.33	239.70	229.98	233.66	1771717
2023-08-11	231.72	231.72	223.50	225.28	1611953
2023-08-14	226.00	226.87	221.89	223.89	845521
2023-08-15	222.86	227.55	218.81	219.08	1036745
2023-08-16	218.42	218.64	210.18	210.60	1244249
2023-08-17	211.69	211.69	204.26	208.29	1450109
2023-08-18	206.86	209.09	204.65	205.11	821538
2023-08-21	204.26	205.41	195.31	196.52	1681712
2023-08-22	196.60	199.81	193.25	197.74	1779093
2023-08-23	199.50	199.93	188.09	188.52	1373263
2023-08-24	189.44	191.13	185.48	187.84	1385417
2023-08-25	188.06	189.75	180.75	183.00	1987660
2023-08-28	185.86	186.47	179.37	181.21	1024012
2023-08-29	181.21	192.04	178.55	189.48	2022104
2023-08-30	198.46	210.31	197.11	201.62	3015142
2023-08-31	201.50	202.39	191.28	191.71	1322121
2023-09-01	192.40	193.50	189.81	192.18	732238
2023-09-05	190.80	191.60	186.11	186.97	866518
2023-09-06	186.97	198.19	186.27	193.40	1283906
2023-09-07	189.00	189.66	170.87	178.53	3238351
2023-09-08	179.41	180.93	171.10	171.92	1974874
2023-09-11	175.26	175.26	175.26	175.26	72876
2023-09-12	174.17	177.98	170.19	175.46	1198913
2023-09-13	175.64	182.31	175.62	176.98	1012385
2023-09-14	177.65	179.15	172.88	174.70	1101231
2023-09-15	175.43	175.55	166.03	169.68	2420194
2023-09-18	168.73	172.68	168.14	170.98	1043619
2023-09-19	169.96	171.22	166.88	167.38	1490144
2023-09-20	168.35	169.04	164.54	164.74	741616
2023-09-21	162.49	164.09	157.27	159.93	1214601
2023-09-22	161.65	162.32	155.47	155.70	1081091
2023-09-25	155.01	157.14	154.11	154.67	757847
2023-09-26	153.15	159.48	152.43	159.29	1194323
2023-09-27	162.50	165.56	159.44	161.70	1414417
2023-09-28	162.22	167.01	161.70	163.86	1113610
2023-09-29	164.03	164.15	158.84	159.49	938955
2023-10-02	163.88	169.26	160.05	165.04	1421991
2023-10-03	162.01	165.51	156.11	156.80	1086193
2023-10-04	154.00	154.00	147.92	152.07	1377154
2023-10-05	153.89	154.00	143.86	146.08	1863927
2023-10-06	143.45	146.90	142.73	145.51	2682256
2023-10-09	144.96	146.49	141.57	144.62	827937
2023-10-10	143.80	147.73	141.28	146.13	1431365
2023-10-11	145.50	145.50	132.55	133.45	1704028
2023-10-12	134.38	134.53	125.82	127.77	2402484
2023-10-13	128.33	133.73	126.63	132.38	2014573
2023-10-16	134.52	136.56	130.91	135.91	1573184
2023-10-17	134.59	143.25	134.04	141.38	1337513
2023-10-18	141.69	148.22	141.59	144.87	1615886
2023-10-19	144.42	147.56	140.66	145.24	1717713
2023-10-20	145.30	147.79	144.22	144.73	1521463
2023-10-23	143.03	148.07	143.03	147.00	941517
2023-10-24	145.53	147.50	139.88	141.00	1126057
2023-10-25	139.50	140.90	135.88	139.64	1047461
2023-10-26	139.61	140.14	134.86	135.14	1141091
2023-10-27	145.00	145.98	131.28	133.43	1591567
2023-10-30	134.61	135.43	129.07	130.76	1095928
2023-10-31	131.77	134.02	131.35	132.57	867719
2023-11-01	132.31	138.04	128.68	137.72	1342425
2023-11-02	137.74	141.74	137.69	140.44	1498045
2023-11-03	156.00	169.00	155.90	162.58	2593272
2023-11-06	163.36	169.53	157.05	158.92	1446528
2023-11-07	159.18	163.86	158.61	161.87	986136
2023-11-08	160.87	160.96	153.95	154.97	1174216
2023-11-09	155.22	156.95	151.56	152.88	752950
2023-11-10	152.69	157.64	152.04	155.10	1188130
2023-11-13	158.99	169.92	156.00	163.71	2705085
2023-11-14	168.66	174.87	168.66	172.95	2224346
2023-11-15	172.72	177.59	171.02	173.49	2240269
2023-11-16	173.22	176.26	170.64	174.76	1859894
2023-11-17	176.72	177.34	173.05	174.06	1997778
2023-11-20	173.85	181.65	172.61	181.26	2448699
2023-11-21	180.36	183.72	179.25	181.32	1174747
2023-11-22	182.32	187.59	181.62	186.31	886395
2023-11-24	186.00	189.96	185.84	187.95	475596
2023-11-27	186.78	189.60	185.28	187.74	964822
2023-11-28	186.11	188.32	182.77	185.72	927104
2023-11-29	187.16	194.87	187.16	188.92	878100
2023-11-30	188.80	190.29	185.73	189.09	1293624
2023-12-01	188.62	192.50	185.87	192.19	928368
2023-12-04	196.14	197.60	192.49	193.99	876323
2023-12-05	192.77	193.66	188.42	191.14	720666
2023-12-06	191.21	194.97	189.21	189.30	704766
2023-12-07	190.50	194.75	188.88	194.54	860102
2023-12-08	194.54	198.15	192.88	194.66	886968
2023-12-11	193.78	195.43	189.27	195.18	831670
2023-12-12	195.03	198.59	193.25	197.29	924335
2023-12-13	196.74	205.05	195.00	204.83	828817
2023-12-14	208.43	213.86	206.36	206.81	1580655
2023-12-15	206.51	208.27	204.14	206.97	1407098
2023-12-18	205.90	210.42	203.54	209.63	734179
2023-12-19	211.50	216.12	210.43	214.61	991273
2023-12-20	214.60	215.80	207.85	207.97	770382
2023-12-21	213.59	219.31	213.08	218.97	661385
2023-12-22	218.66	219.25	213.78	216.18	550668
2023-12-26	217.53	221.39	216.00	220.71	543751
2023-12-27	221.19	223.56	219.84	221.42	740245
2023-12-28	221.42	222.85	218.84	219.43	511399
2023-12-29	218.77	219.80	215.89	216.98	524182
2024-01-02	214.14	217.46	208.29	209.11	919396
2024-01-03	206.98	207.27	191.92	194.66	1264800
2024-01-04	194.29	201.46	194.29	199.81	963380
2024-01-05	197.31	201.41	196.50	197.87	846494
2024-01-08	198.39	203.07	196.37	202.43	1016928
2024-01-09	199.81	209.20	199.81	204.68	1374071
2024-01-10	204.57	206.72	203.10	205.07	1031674
2024-01-11	204.56	207.78	200.94	207.55	838759
2024-01-12	208.31	211.70	200.28	200.50	1168691
2024-01-16	198.58	201.29	195.24	199.60	809017
2024-01-17	197.03	200.99	196.79	200.90	571273
2024-01-18	202.81	204.58	200.82	203.91	651382
2024-01-19	204.70	205.63	202.53	204.46	553002
2024-01-22	206.86	214.83	205.95	206.03	737987
2024-01-23	206.05	206.99	202.27	204.29	523162
2024-01-24	204.44	206.64	201.12	201.19	510683
2024-01-25	204.99	204.99	196.39	198.67	721936
2024-01-26	198.98	199.57	192.44	195.46	826201
2024-01-29	194.94	200.43	194.00	199.36	798858
2024-01-30	198.13	199.46	192.01	192.12	756705
2024-01-31	192.46	195.01	190.28	190.87	1760679
2024-02-01	193.00	195.76	189.15	195.40	513021
2024-02-02	190.73	196.43	190.17	194.02	523235
2024-02-05	191.82	195.00	190.44	193.54	652911
2024-02-06	194.98	200.33	194.20	199.63	787025
2024-02-07	198.30	202.72	197.72	198.75	571318
2024-02-08	198.06	198.53	194.89	196.64	424464
2024-02-09	196.91	197.46	191.92	192.55	859433
2024-02-12	192.01	193.25	190.10	192.11	839306
2024-02-13	188.21	192.86	187.24	190.00	625031
2024-02-14	191.51	191.56	186.06	188.79	960353
2024-02-15	191.01	192.07	186.86	190.53	629374
2024-02-16	189.11	193.99	188.14	191.01	475992
2024-02-20	189.86	192.89	189.19	192.21	781988
2024-02-21	190.00	192.92	189.56	192.49	930389
2024-02-22	193.01	198.55	192.07	197.14	1232412
2024-02-23	184.93	194.00	180.00	184.21	1928042
2024-02-26	184.40	185.07	167.48	168.83	2387934
2024-02-27	169.26	169.49	163.35	166.62	2206090
2024-02-28	166.83	167.04	162.04	163.60	1261827
2024-02-29	163.14	164.73	161.51	164.00	1263702
2024-03-01	163.65	170.61	162.01	169.25	1499573
2024-03-04	169.35	169.88	164.43	167.82	924272
2024-03-05	171.00	171.04	160.84	163.93	942229
2024-03-06	166.09	169.69	164.36	165.70	761733
2024-03-07	167.28	179.92	167.23	175.49	1256298
2024-03-08	175.50	180.63	175.50	179.59	758621
2024-03-11	178.48	182.51	177.63	181.14	719612
2024-03-12	182.02	184.85	180.96	181.83	713576
2024-03-13	182.00	183.50	175.33	175.54	549146
2024-03-14	175.54	176.22	163.60	167.70	1056211
2024-03-15	166.23	168.76	165.47	165.86	827957
2024-03-18	165.11	173.76	164.08	171.68	840266
2024-03-19	171.07	171.85	164.02	170.61	1206989
2024-03-20	170.81	171.86	162.55	167.20	991466
2024-03-21	169.06	170.38	166.28	166.64	432909
2024-03-22	166.75	166.75	162.05	164.31	623099
2024-03-25	165.62	165.90	163.13	164.75	828541
2024-03-26	167.07	167.07	163.11	165.52	595773
2024-03-27	167.10	169.25	162.47	169.18	996108
2024-03-28	170.00	172.21	169.22	171.40	786601
2024-04-01	171.27	171.78	165.82	168.10	757228
2024-04-02	166.51	166.98	163.05	164.05	735505
2024-04-03	163.25	166.00	163.25	164.86	432358
2024-04-04	165.73	167.27	162.86	163.25	451166
2024-04-05	163.05	165.97	161.68	165.00	573062
2024-04-08	166.30	170.18	165.05	170.04	1093981
2024-04-09	171.20	179.48	170.28	178.01	939948
2024-04-10	174.08	177.64	172.26	177.41	695269
2024-04-11	179.10	180.01	174.30	179.65	696787
2024-04-12	177.63	178.49	174.12	175.22	680529
2024-04-15	176.42	178.42	173.81	173.94	818337
2024-04-16	172.87	174.82	168.05	172.71	656034
2024-04-17	172.71	173.74	165.10	166.26	688850
2024-04-18	166.44	169.24	163.85	164.73	589071
2024-04-19	165.29	167.10	162.11	166.25	844656
2024-04-22	165.73	166.75	164.06	164.42	677655
2024-04-23	164.61	168.82	164.61	167.27	549714
2024-04-24	168.18	169.34	165.85	167.25	664223
2024-04-25	166.64	167.25	160.38	164.17	864267
2024-04-26	163.32	168.43	162.99	166.19	636152
2024-04-29	167.60	170.27	165.84	170.26	602109
2024-04-30	168.65	174.02	168.24	171.94	758586
2024-05-01	171.59	174.85	169.28	170.27	582320
2024-05-02	173.02	173.60	168.28	173.42	630543
2024-05-03	176.84	180.25	174.11	174.43	614615
2024-05-06	175.51	177.86	174.37	176.40	550235
2024-05-07	181.10	185.02	178.00	184.28	1062375
2024-05-08	179.00	182.99	175.17	175.57	1071807
2024-05-09	177.00	179.04	175.78	177.53	1833632
2024-05-10	181.87	193.30	162.72	165.90	3176414
2024-05-13	166.00	170.49	160.23	161.02	1750499
2024-05-14	161.81	174.31	160.19	172.27	2319853
2024-05-15	174.25	181.30	172.79	180.56	987665
2024-05-16	180.56	185.96	180.04	185.38	1079789
2024-05-17	185.38	187.67	182.80	187.27	723372
2024-05-20	187.27	188.97	182.42	184.14	585580
2024-05-21	183.98	184.50	180.25	182.79	739587
2024-05-22	182.58	184.10	180.01	181.08	675297
2024-05-23	180.56	180.72	170.67	170.79	787347
2024-05-24	171.41	180.22	170.79	180.07	680303
2024-05-28	180.33	181.68	177.48	177.82	421462
2024-05-29	175.61	177.57	171.61	172.25	618372
2024-05-30	173.74	179.98	172.97	175.95	945611
2024-05-31	176.85	180.65	175.33	177.19	1487214
2024-06-03	177.40	185.30	172.07	181.42	676567
2024-06-04	181.38	184.40	179.85	181.81	563669
2024-06-05	181.81	189.41	181.69	187.68	772192
2024-06-06	186.62	194.54	186.62	192.42	989110
2024-06-07	190.00	194.38	189.52	191.42	533135
2024-06-10	189.32	192.36	186.94	192.04	541328
2024-06-11	192.20	194.21	190.77	192.16	598696
2024-06-12	195.00	203.69	194.13	200.67	1066447
2024-06-13	200.70	204.74	196.30	201.84	926628
2024-06-14	201.03	202.04	197.98	200.45	483060
2024-06-17	198.63	200.85	198.10	198.40	690232
2024-06-18	197.59	199.02	193.74	196.40	408014
2024-06-20	195.90	199.56	194.17	199.31	595762
2024-06-21	200.00	204.40	199.31	204.10	1052439
2024-06-24	204.25	206.50	201.34	203.94	1309245
2024-06-25	204.06	207.72	202.57	205.75	921643
2024-06-26	204.19	207.77	204.11	206.81	843193
2024-06-27	207.02	208.21	204.38	206.98	585258
2024-06-28	206.36	207.46	200.03	201.80	923894
2024-07-01	201.80	208.90	195.16	196.16	696572
2024-07-02	199.33	202.20	195.80	197.19	519894
2024-07-03	198.90	199.34	194.49	196.72	266689
2024-07-05	196.15	198.03	194.80	196.90	295792
2024-07-08	196.21	201.00	192.29	198.67	466097
2024-07-09	198.36	198.68	193.73	195.17	585876
2024-07-10	195.96	197.97	190.99	197.67	449799
2024-07-11	199.70	205.40	197.80	203.62	485912
2024-07-12	204.00	209.35	201.84	201.98	618633
2024-07-15	201.27	204.13	197.95	198.87	531929
2024-07-16	200.62	205.66	198.95	201.39	828266
2024-07-17	199.33	205.26	195.89	197.65	656724
2024-07-18	197.65	202.54	190.48	194.96	671179
2024-07-19	197.01	198.59	191.99	195.03	653929
2024-07-22	196.40	197.25	191.36	194.23	399113
2024-07-23	195.11	199.48	193.23	196.76	312580
2024-07-24	196.54	198.44	191.92	194.38	298830
2024-07-25	192.62	197.55	190.64	190.88	778919
2024-07-26	196.58	198.23	180.45	193.30	1848011
2024-07-29	193.74	194.75	186.64	191.83	770464
2024-07-30	192.71	195.54	191.07	193.79	503831
2024-07-31	195.37	197.12	191.10	194.35	750157
2024-08-01	194.82	198.10	190.66	197.25	548325
2024-08-02	196.87	197.02	186.65	196.45	843823
2024-08-05	188.80	194.06	185.16	190.58	778773
2024-08-06	190.59	197.80	189.05	196.35	727593
2024-08-07	190.00	196.00	186.82	190.39	963696
2024-08-08	190.00	200.27	189.22	199.79	924656
2024-08-09	174.21	187.80	173.00	182.19	2129777
2024-08-12	183.24	191.66	181.23	188.05	932929
2024-08-13	189.00	195.25	188.73	194.59	711057
2024-08-14	193.24	196.48	191.52	191.54	542388
2024-08-15	194.46	196.90	193.19	195.03	533584
2024-08-16	195.12	196.94	191.94	193.51	510272
2024-08-19	194.57	198.11	193.68	195.92	483422
2024-08-20	192.73	193.45	180.84	182.47	1268910
2024-08-21	183.85	186.58	183.43	185.80	663438
2024-08-22	186.76	186.76	183.12	185.66	569155
2024-08-23	187.13	188.25	182.55	185.04	502606
2024-08-26	185.04	185.16	180.31	180.69	416475
2024-08-27	186.15	196.52	183.31	192.58	1211471
2024-08-28	191.77	205.46	191.77	204.42	1271539
2024-08-29	205.92	207.30	204.35	205.15	702853
2024-08-30	207.99	209.22	201.15	202.77	606040
2024-09-03	202.00	206.78	199.69	206.69	718293
2024-09-04	206.63	219.52	204.02	212.51	1282479
2024-09-05	213.55	221.61	211.88	216.11	940840
2024-09-06	216.10	217.72	211.27	214.75	559605
2024-09-09	218.12	222.00	216.00	219.13	836053
2024-09-10	217.82	227.26	217.82	226.50	906084
2024-09-11	224.98	229.77	220.10	227.73	792394
2024-09-12	227.75	232.56	225.28	230.45	1092564
2024-09-13	230.45	234.71	229.38	233.87	694313
2024-09-16	234.06	236.62	232.26	233.89	550862
2024-09-17	235.00	243.98	233.89	235.54	819121
2024-09-18	235.54	237.18	231.75	236.11	522435
2024-09-19	239.43	239.44	232.02	237.68	624612
2024-09-20	235.29	237.94	231.23	236.58	1347350
2024-09-23	237.40	239.09	235.00	238.97	681134
2024-09-24	239.83	242.69	237.44	239.01	588358
2024-09-25	239.98	240.86	237.84	238.80	376548
2024-09-26	239.20	239.65	232.01	235.43	607131
2024-09-27	236.96	238.40	231.89	232.03	518736
2024-09-30	232.68	233.44	229.32	232.75	538989
2024-10-01	233.77	235.34	229.65	234.56	513420
2024-10-02	234.19	235.23	231.49	232.63	402155
2024-10-03	231.72	233.94	229.28	229.99	369408
2024-10-04	231.29	232.21	228.35	229.94	440205
2024-10-07	228.78	228.90	225.41	227.79	352473
2024-10-08	229.08	231.81	227.12	229.33	371231
2024-10-09	229.32	231.96	225.37	231.84	407099
2024-10-10	229.84	232.47	227.78	231.20	436543
2024-10-11	232.26	236.43	231.16	233.10	421495
2024-10-14	233.73	234.18	230.37	232.51	386979
2024-10-15	231.71	234.03	229.43	230.07	390656
2024-10-16	230.95	232.80	229.70	230.60	453030
2024-10-17	230.64	231.70	227.78	229.13	309478
2024-10-18	229.77	236.87	228.58	236.59	602330
2024-10-21	236.59	239.09	234.76	236.48	601215
2024-10-22	236.48	237.24	233.19	236.60	568506
2024-10-23	235.59	238.72	234.53	234.84	489743
2024-10-24	235.41	238.52	235.05	237.63	233887
2024-10-25	237.09	238.70	226.50	233.63	427861
2024-10-28	235.91	236.86	233.16	233.37	321963
2024-10-29	231.51	234.04	230.13	232.37	385403
2024-10-30	230.86	232.40	229.60	230.58	449200
2024-10-31	229.61	231.97	227.03	231.53	549155
2024-11-01	230.07	236.74	229.56	235.61	385298
2024-11-04	236.02	240.78	235.81	237.44	538216
2024-11-05	236.89	242.11	233.48	241.32	370608
2024-11-06	248.55	248.55	234.89	239.30	932733
2024-11-07	237.35	245.17	236.63	244.98	778405
2024-11-08	256.90	275.52	253.84	268.00	1582981
2024-11-11	268.16	279.40	267.30	275.70	815413
2024-11-12	275.69	276.06	271.24	275.10	683178
2024-11-13	275.47	276.57	266.99	269.06	407784
2024-11-14	266.46	267.58	258.15	261.16	742995
2024-11-15	261.00	264.71	257.43	260.12	916752
2024-11-18	260.10	263.93	260.01	260.68	679178
2024-11-19	259.39	265.27	259.18	261.99	437649
2024-11-20	262.24	267.05	260.63	266.58	516803
2024-11-21	267.43	267.43	261.92	262.00	738921
2024-11-22	262.83	264.57	259.63	262.93	457970
2024-11-25	264.82	267.34	263.80	266.58	589013
2024-11-26	265.91	269.14	263.64	266.42	522511
2024-11-27	267.57	272.56	266.23	266.92	414448
2024-11-29	266.36	267.90	264.69	266.78	250910
2024-12-02	267.58	270.19	264.53	266.49	610065
2024-12-03	265.13	270.56	264.80	269.66	662799
2024-12-04	270.01	270.81	265.55	269.21	508895
2024-12-05	269.00	275.34	267.01	267.58	518299
2024-12-06	267.39	270.29	264.69	265.47	443137
2024-12-09	266.09	267.10	263.18	265.12	437549
2024-12-10	266.88	278.71	263.64	274.79	781555
2024-12-11	277.41	279.39	273.17	273.47	664005
2024-12-12	276.42	279.77	270.37	271.73	611158
2024-12-13	271.75	272.77	266.45	269.34	571881
2024-12-16	267.60	271.18	263.73	265.50	551504
2024-12-17	262.99	265.67	258.96	263.35	581818
2024-12-18	261.88	262.67	256.33	256.44	873327
2024-12-19	256.50	259.04	254.79	256.56	676988
2024-12-20	256.56	270.70	256.56	266.57	1466069
2024-12-23	264.82	266.44	258.97	263.33	493759
2024-12-24	263.91	264.17	261.54	263.23	140073
2024-12-26	261.26	266.42	261.26	265.68	244040
2024-12-27	262.61	266.59	262.27	265.12	312876
2024-12-30	262.56	264.24	259.31	263.36	338890
2024-12-31	264.75	265.47	259.41	261.07	327345
2025-01-02	259.84	263.83	255.20	256.85	520912
2025-01-03	258.00	267.67	257.89	266.30	465453
2025-01-06	267.65	269.94	265.49	268.41	538688
2025-01-07	267.84	269.63	263.94	265.65	510998
2025-01-08	264.17	271.35	263.00	270.36	363198
2025-01-10	268.18	274.45	266.89	271.83	557632
2025-01-13	271.32	271.32	260.84	267.99	453436
2025-01-14	268.90	271.13	262.49	267.04	472937
2025-01-15	270.11	270.78	263.13	264.38	654078
2025-01-16	264.22	275.33	263.28	272.86	694323
2025-01-17	275.68	278.53	273.00	275.81	554112
2025-01-21	279.02	282.86	275.87	276.08	633828
2025-01-22	275.12	279.68	274.36	278.89	562204
2025-01-23	279.23	279.97	272.00	277.20	576132
2025-01-24	275.28	280.73	275.17	280.35	561665
2025-01-27	280.41	282.87	273.84	275.90	489390
2025-01-28	275.85	282.87	273.67	275.97	764093
2025-01-29	276.88	277.92	273.82	277.11	778437
2025-01-30	278.14	286.39	277.37	280.03	434829
2025-01-31	277.40	284.62	277.40	278.38	514530
2025-02-03	276.17	281.35	274.18	278.90	389561
2025-02-04	279.27	280.41	277.56	278.48	344550
2025-02-05	279.67	287.00	279.58	284.70	509904
2025-02-06	284.78	288.05	282.23	287.67	501114
2025-02-07	287.67	289.46	282.81	283.08	399701
2025-02-10	284.36	286.59	280.60	285.34	411668
2025-02-11	284.16	287.00	283.11	284.26	417011
2025-02-12	280.22	282.92	278.94	279.55	671204
2025-02-13	281.32	282.98	278.30	282.12	635914
2025-02-14	281.68	283.99	279.30	280.56	474734
2025-02-18	280.20	284.40	270.00	280.71	662396
2025-02-19	280.89	288.95	279.95	283.68	742201
2025-02-20	281.61	288.93	281.61	288.29	851472
2025-02-21	276.35	286.66	274.87	282.80	1410497
2025-02-24	283.69	287.70	281.90	283.48	865042
2025-02-25	282.57	283.34	260.42	266.68	1844908
2025-02-26	266.11	272.43	265.36	270.64	733381
2025-02-27	269.51	270.80	263.34	267.09	921238
2025-02-28	267.89	272.73	262.95	272.27	988780
2025-03-03	272.87	279.64	270.72	272.64	873112
2025-03-04	272.12	273.22	261.25	269.70	869742
2025-03-05	269.37	271.88	267.36	270.81	483219
2025-03-06	269.58	269.58	259.03	259.67	835323
2025-03-07	259.48	260.91	246.59	251.81	1238243
2025-03-10	249.62	249.62	230.05	237.06	1596557
2025-03-11	238.02	248.49	237.05	245.35	1085521
2025-03-12	250.27	255.63	247.19	248.38	1237586
2025-03-13	247.58	247.58	239.88	244.67	840586
2025-03-14	247.66	257.25	246.50	255.44	913459
2025-03-17	254.70	262.48	252.47	261.63	780293
2025-03-18	261.25	264.83	255.64	260.47	738677
2025-03-19	261.43	266.89	260.01	265.82	588392
2025-03-20	264.50	269.69	263.81	265.39	811718
2025-03-21	263.47	268.97	258.25	268.32	1299507
2025-03-24	272.38	274.85	270.42	274.04	697064
2025-03-25	274.62	276.13	268.83	272.71	958553
2025-03-26	272.47	275.42	261.50	264.88	948787
2025-03-27	263.98	267.91	260.04	260.27	636819
2025-03-28	259.87	261.60	255.76	258.75	536843
2025-03-31	256.68	263.63	255.75	262.61	744779
2025-04-01	260.92	264.62	257.62	263.18	564503
2025-04-02	260.64	270.33	258.10	269.13	899824
2025-04-03	255.39	258.30	248.73	256.80	1099492
2025-04-04	250.62	250.62	236.77	245.26	1337198
2025-04-07	240.00	261.25	236.70	256.23	1313062
2025-04-08	263.82	265.72	244.87	247.04	1050862
2025-04-09	243.88	266.07	241.54	264.72	1527705
2025-04-10	263.95	263.95	245.76	251.47	921325
2025-04-11	253.20	255.27	246.24	253.99	596750
2025-04-14	257.84	257.84	251.80	255.47	538714
2025-04-15	254.83	257.37	252.89	256.43	542491
2025-04-16	255.89	258.00	247.14	250.73	731296
2025-04-17	245.00	248.96	234.22	246.80	623593
2025-04-21	243.67	244.54	237.50	238.57	518015
2025-04-22	241.83	246.55	239.37	244.02	550609
2025-04-23	250.59	255.75	245.07	246.49	483849
2025-04-24	249.82	261.62	249.81	259.38	520777
2025-04-25	258.75	262.84	258.75	260.71	465391
2025-04-28	262.00	264.25	255.00	259.52	766024
2025-04-29	255.65	258.98	247.40	251.27	1152369
2025-04-30	249.55	252.94	245.66	252.29	721003
2025-05-01	252.94	254.32	248.40	250.25	596730
2025-05-02	255.16	259.26	254.72	257.01	838691
2025-05-05	256.83	260.96	252.88	258.79	736896
2025-05-06	256.46	260.58	256.00	258.87	875585
2025-05-07	259.71	264.67	259.52	264.31	454907
2025-05-08	266.35	267.32	256.93	257.00	1284528
2025-05-09	293.03	312.16	293.03	310.67	3216236
2025-05-12	313.46	318.86	305.95	316.67	1404553
2025-05-13	316.67	323.00	313.87	314.46	1469414
2025-05-14	313.39	321.85	313.39	321.41	966677
2025-05-15	320.59	322.37	318.95	322.02	661127
2025-05-16	322.02	325.22	315.38	324.75	836440
2025-05-19	322.56	326.50	321.17	325.84	634501
2025-05-20	324.00	329.00	320.17	327.47	998439
2025-05-21	325.41	329.33	322.64	324.50	653398
2025-05-22	324.00	324.67	319.89	321.00	991446
2025-05-23	319.46	322.71	315.91	321.36	693225
2025-05-27	325.00	329.10	324.67	326.64	697179
2025-05-28	325.49	328.11	322.50	323.55	919852
2025-05-29	324.69	326.07	322.29	323.85	427899
2025-05-30	324.22	326.24	320.71	325.03	960827
2025-06-02	324.23	325.22	319.74	325.00	712030
2025-06-03	325.00	325.09	319.32	323.24	859539
2025-06-04	325.29	325.61	319.07	319.21	789951
2025-06-05	319.58	320.95	315.52	317.16	902343
2025-06-06	317.89	320.98	311.06	311.77	682612
2025-06-09	310.40	312.00	302.69	305.66	912977
2025-06-10	306.27	307.68	295.56	298.73	1095681
2025-06-11	299.92	304.33	297.90	302.24	876549
2025-06-12	302.24	303.71	299.38	303.62	866112
2025-06-13	299.61	308.79	299.61	304.63	670639
2025-06-16	307.65	310.18	305.16	306.59	867353
2025-06-17	303.64	305.92	300.61	304.39	591849
2025-06-18	304.61	305.64	299.47	301.79	756476
2025-06-20	304.28	305.51	300.59	303.15	1539112
2025-06-23	303.84	309.66	301.62	307.67	1171098
2025-06-24	310.46	315.49	304.13	310.90	908070
2025-06-25	311.41	311.41	304.31	306.23	639363
2025-06-26	306.23	309.86	305.20	309.83	628504
2025-06-27	309.40	313.35	305.07	313.08	760290
2025-06-30	312.83	316.00	311.78	314.18	682904
2025-07-01	310.54	313.54	296.47	299.99	1404451
2025-07-02	299.54	304.38	297.29	301.62	883997
2025-07-03	301.84	302.44	297.00	301.05	527286
2025-07-07	299.71	302.34	297.22	300.70	585441
2025-07-08	300.30	302.48	295.18	296.51	714482
2025-07-09	297.79	298.73	293.38	297.46	456930
2025-07-10	297.91	300.00	296.03	297.40	475984
2025-07-11	296.23	296.23	289.03	289.32	507506
2025-07-14	290.39	296.44	290.26	292.01	605795
2025-07-15	292.96	293.17	289.08	289.99	511058
2025-07-16	290.66	291.72	287.27	288.27	386917
2025-07-17	287.16	288.50	282.80	283.45	582258
2025-07-18	285.52	286.48	283.45	284.23	349138
2025-07-21	284.66	288.00	280.43	280.96	376478
2025-07-22	281.58	285.94	281.58	285.57	511230
2025-07-23	287.13	288.79	284.67	286.67	583597
2025-07-24	287.00	288.12	284.00	286.58	672088
2025-07-25	288.01	291.24	286.91	290.22	528141

Explore More About PODD

Coins representing dividend payouts and trends

PODD Dividend History

Discover Insulet Corp'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

PODD Stock Split History

Discover Insulet Corp'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

PODD Historical Prices

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

Web Analytics