PRI Historical Prices

Summary

Key Stock Metrics

230.09

(February 12, 2026)

52-Week Low

296.00

(March 26, 2025)

52-Week High

307.91

(November 27, 2024)

All-Time High

259.22

(February 17, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-04-01	19.15	20.20	18.61	19.65	18084190
2010-04-05	20.23	20.50	19.75	19.85	2395207
2010-04-06	19.89	20.25	19.77	19.80	899484
2010-04-07	19.87	20.10	19.80	20.01	752925
2010-04-08	20.74	21.69	20.00	21.30	3187892
2010-04-09	21.84	23.35	21.75	23.34	3062085
2010-04-12	24.09	25.48	23.60	24.41	3441568
2010-04-13	24.87	25.07	24.45	24.95	1165862
2010-04-14	25.65	25.89	24.57	24.76	1475185
2010-04-15	24.85	25.00	22.58	22.79	1876643
2010-04-16	22.76	23.50	22.01	22.78	999753
2010-04-19	22.80	23.40	22.79	23.30	634414
2010-04-20	23.63	23.74	23.32	23.70	363319
2010-04-21	23.50	23.74	23.03	23.69	354302
2010-04-22	23.77	24.09	23.31	24.07	383079
2010-04-23	24.36	24.76	24.25	24.64	553828
2010-04-26	24.82	25.14	24.80	25.02	701688
2010-04-27	24.74	24.98	24.50	24.67	715551
2010-04-28	24.78	24.78	23.65	23.80	896353
2010-04-29	24.28	24.50	23.60	23.73	539591
2010-04-30	24.15	24.47	23.47	23.72	335126
2010-05-03	24.00	24.00	23.58	23.75	205818
2010-05-04	23.70	23.96	23.60	23.76	207518
2010-05-05	23.30	23.93	23.10	23.88	320004
2010-05-06	25.83	25.83	23.12	24.26	1066823
2010-05-07	24.00	24.66	23.50	24.32	563489
2010-05-10	25.69	25.69	24.08	24.64	285352
2010-05-11	24.03	25.03	23.90	24.86	172417
2010-05-12	25.17	25.21	24.88	25.15	516584
2010-05-13	24.88	25.50	24.88	25.48	173287
2010-05-14	25.42	25.44	24.39	24.55	244050
2010-05-17	24.40	25.03	24.05	24.38	219299
2010-05-18	24.65	24.89	24.00	24.41	129922
2010-05-19	24.50	24.76	23.83	24.46	116636
2010-05-20	24.00	24.10	22.61	23.05	276874
2010-05-21	22.62	24.35	22.62	23.79	169986
2010-05-24	24.14	24.14	23.77	23.89	124792
2010-05-25	23.52	23.86	23.10	23.85	188393
2010-05-26	24.45	24.75	23.28	23.48	186364
2010-05-27	23.70	23.96	23.60	23.94	165155
2010-05-28	23.86	23.98	23.51	23.70	180719
2010-06-01	23.60	23.90	23.46	23.74	313117
2010-06-02	23.73	23.90	23.52	23.90	118001
2010-06-03	23.81	23.81	23.30	23.61	131375
2010-06-04	23.31	23.67	22.22	22.77	281835
2010-06-07	22.93	22.93	21.39	21.69	237744
2010-06-08	21.59	22.14	20.47	20.98	550583
2010-06-09	21.18	21.58	20.78	21.07	416077
2010-06-10	21.32	21.45	21.05	21.44	328898
2010-06-11	21.30	21.49	21.24	21.42	208108
2010-06-14	21.50	21.87	21.32	21.52	336838
2010-06-15	21.50	21.74	21.38	21.59	409005
2010-06-16	21.64	21.70	21.48	21.56	171836
2010-06-17	21.71	21.71	21.29	21.40	187217
2010-06-18	21.37	21.69	21.20	21.39	233523
2010-06-21	21.45	21.87	21.20	21.49	363733
2010-06-22	21.65	21.92	21.63	21.80	547224
2010-06-23	21.82	22.35	21.62	22.20	363190
2010-06-24	22.20	22.41	22.01	22.07	207224
2010-06-25	22.32	23.01	21.49	22.65	3275455
2010-06-28	22.66	22.84	21.89	22.03	318716
2010-06-29	21.91	22.13	21.46	21.75	237795
2010-06-30	21.72	21.72	21.20	21.44	179105
2010-07-01	21.44	21.62	21.14	21.44	183360
2010-07-02	21.58	22.06	21.53	21.66	211977
2010-07-06	21.70	22.05	21.21	21.39	306521
2010-07-07	21.30	21.36	20.95	21.20	310287
2010-07-08	21.20	21.49	20.62	20.78	261752
2010-07-09	20.84	21.07	20.61	20.91	377285
2010-07-12	20.81	21.05	20.54	20.57	157373
2010-07-13	20.75	21.29	20.75	21.22	279818
2010-07-14	21.13	21.13	20.76	20.98	91705
2010-07-15	20.90	20.99	20.59	20.96	130606
2010-07-16	20.86	21.69	20.79	21.38	295398
2010-07-19	21.50	21.50	20.85	21.11	161203
2010-07-20	21.05	21.55	20.94	21.55	147166
2010-07-21	21.64	21.78	20.89	20.94	115715
2010-07-22	21.23	21.48	21.09	21.39	131452
2010-07-23	21.38	22.43	21.25	22.09	284163
2010-07-26	22.07	22.79	22.00	22.65	198189
2010-07-27	22.76	23.27	22.70	23.10	145750
2010-07-28	23.17	23.17	22.80	22.86	106523
2010-07-29	22.81	23.20	22.50	23.10	150861
2010-07-30	22.83	23.50	22.75	23.37	220721
2010-08-02	23.70	23.78	23.23	23.44	241005
2010-08-03	23.44	23.64	22.56	22.60	330136
2010-08-04	23.00	23.34	22.91	23.10	302843
2010-08-05	22.99	23.14	22.67	22.86	108038
2010-08-06	22.74	22.74	21.88	22.39	143039
2010-08-09	22.59	22.78	22.38	22.70	108969
2010-08-10	22.49	22.69	21.90	22.04	110655
2010-08-11	21.99	21.99	21.10	21.18	204640
2010-08-12	21.21	21.25	20.86	21.13	127887
2010-08-13	21.11	21.20	20.94	20.97	107938
2010-08-16	20.90	21.57	20.80	21.20	124447
2010-08-17	21.39	21.65	21.25	21.38	160506
2010-08-18	21.29	21.29	21.00	21.28	121357
2010-08-19	21.14	21.30	20.66	20.81	157295
2010-08-20	20.74	21.05	20.46	21.03	274066
2010-08-23	21.11	21.38	20.94	21.01	159059
2010-08-24	20.72	21.05	20.61	20.62	113037
2010-08-25	20.51	20.59	20.19	20.57	139585
2010-08-26	20.70	20.95	20.14	20.50	176580
2010-08-27	20.70	21.61	20.70	21.55	150442
2010-08-30	21.42	21.52	20.98	20.99	147067
2010-08-31	20.87	21.18	20.73	21.03	169594
2010-09-01	21.28	21.81	20.96	21.74	81119
2010-09-02	21.73	22.17	21.58	21.87	103053
2010-09-03	21.98	22.25	21.63	22.02	85233
2010-09-07	21.87	21.89	21.10	21.25	119270
2010-09-08	21.25	21.37	20.89	20.93	349439
2010-09-09	21.08	21.74	20.98	21.28	142474
2010-09-10	21.25	21.57	21.16	21.32	103493
2010-09-13	21.43	21.50	20.80	20.85	294424
2010-09-14	20.73	21.29	20.66	21.26	339442
2010-09-15	21.16	21.31	20.98	21.27	165260
2010-09-16	21.19	21.52	21.00	21.48	85520
2010-09-17	21.81	21.95	21.30	21.68	476969
2010-09-20	21.67	21.80	21.42	21.79	159274
2010-09-21	21.71	21.79	21.56	21.62	101783
2010-09-22	21.65	21.65	20.84	20.84	288300
2010-09-23	20.74	20.77	20.37	20.42	216587
2010-09-24	20.64	20.84	20.43	20.70	230291
2010-09-27	20.65	20.76	20.11	20.25	405366
2010-09-28	20.00	20.69	19.74	20.61	252782
2010-09-29	20.50	20.70	20.15	20.30	195344
2010-09-30	20.40	20.61	20.22	20.34	161448
2010-10-01	20.47	20.70	20.35	20.50	114882
2010-10-04	20.43	20.57	20.30	20.47	117519
2010-10-05	20.60	20.68	20.41	20.60	210729
2010-10-06	20.55	20.62	20.45	20.54	104820
2010-10-07	20.62	20.62	20.40	20.50	437503
2010-10-08	20.50	20.59	20.46	20.50	119768
2010-10-11	20.50	20.59	20.35	20.56	101427
2010-10-12	20.47	20.52	20.36	20.45	148839
2010-10-13	20.50	20.67	20.49	20.58	183054
2010-10-14	20.59	20.62	20.35	20.61	139064
2010-10-15	20.76	20.99	20.58	20.83	160241
2010-10-18	20.84	21.02	20.79	21.02	86258
2010-10-19	20.73	21.25	20.73	20.99	198578
2010-10-20	21.00	21.20	20.89	21.11	225550
2010-10-21	21.24	21.36	20.99	21.22	162086
2010-10-22	21.24	21.33	21.05	21.26	411235
2010-10-25	21.34	21.34	20.92	21.17	64192
2010-10-26	21.03	21.33	20.97	21.33	125121
2010-10-27	21.15	21.40	20.89	21.10	134593
2010-10-28	21.19	21.34	20.96	21.19	197288
2010-10-29	21.07	21.21	20.91	21.12	148735
2010-11-01	21.16	21.40	20.80	21.01	201358
2010-11-02	21.16	21.28	20.90	21.28	277686
2010-11-03	21.25	21.40	21.16	21.32	146532
2010-11-04	21.57	22.22	21.35	22.14	179564
2010-11-05	22.09	22.38	21.92	22.01	122993
2010-11-08	21.83	21.83	21.33	21.39	169664
2010-11-09	21.34	21.49	20.88	21.08	173362
2010-11-10	21.10	21.51	21.05	21.40	86815
2010-11-11	21.18	22.36	21.18	22.12	305636
2010-11-12	21.95	22.40	21.92	22.09	174155
2010-11-15	22.05	22.23	21.63	22.08	128776
2010-11-16	21.86	22.09	21.68	21.96	139648
2010-11-17	21.90	21.99	21.63	21.79	110393
2010-11-18	21.87	22.08	21.68	21.99	110509
2010-11-19	22.00	22.30	22.00	22.25	97413
2010-11-22	22.07	22.35	21.97	22.26	150347
2010-11-23	22.02	22.25	22.01	22.14	134896
2010-11-24	22.24	22.28	21.98	22.15	110569
2010-11-26	22.02	22.28	22.00	22.24	25437
2010-11-29	22.07	22.25	22.00	22.20	90492
2010-11-30	22.01	23.00	22.00	22.59	1328498
2010-12-01	22.88	22.90	22.55	22.83	136190
2010-12-02	22.77	23.00	22.72	22.99	95815
2010-12-03	22.88	23.22	22.77	23.21	66821
2010-12-06	23.05	23.65	22.95	23.55	240378
2010-12-07	23.68	23.71	23.40	23.42	194042
2010-12-08	23.41	23.51	23.21	23.48	110050
2010-12-09	23.62	23.75	23.49	23.69	95968
2010-12-10	23.75	23.94	23.60	23.85	130975
2010-12-13	23.83	24.01	23.70	23.71	89846
2010-12-14	23.72	24.02	23.72	23.80	179714
2010-12-15	23.72	23.80	23.41	23.55	118880
2010-12-16	23.51	24.12	23.50	24.12	95975
2010-12-17	24.00	24.36	23.98	24.36	190945
2010-12-20	24.38	25.10	24.38	24.95	131840
2010-12-21	25.15	25.24	24.75	24.77	66411
2010-12-22	24.85	25.48	24.76	24.99	219649
2010-12-23	25.00	25.00	24.05	24.18	79998
2010-12-27	24.10	24.82	24.10	24.70	39832
2010-12-28	24.78	24.84	24.44	24.56	20349
2010-12-29	24.55	24.66	24.35	24.52	26255
2010-12-30	24.44	24.70	24.23	24.62	43929
2010-12-31	24.53	24.53	24.25	24.25	41641
2011-01-03	24.38	24.56	24.25	24.31	123777
2011-01-04	24.35	24.53	24.25	24.25	93406
2011-01-05	24.25	24.75	24.25	24.34	127696
2011-01-06	24.32	24.77	24.32	24.74	143461
2011-01-07	24.66	24.75	24.41	24.75	57058
2011-01-10	24.61	24.74	24.47	24.57	40675
2011-01-11	24.60	24.60	24.25	24.37	191181
2011-01-12	24.41	24.65	24.30	24.65	81243
2011-01-13	24.61	24.63	24.45	24.55	103482
2011-01-14	24.48	24.67	24.34	24.55	78907
2011-01-18	24.50	24.50	24.25	24.33	44198
2011-01-19	24.25	24.37	24.25	24.26	60272
2011-01-20	24.25	24.39	24.25	24.25	65591
2011-01-21	24.33	24.50	24.19	24.25	61434
2011-01-24	24.25	24.42	24.25	24.41	39353
2011-01-25	24.32	24.89	24.25	24.87	65927
2011-01-26	24.84	25.10	24.63	24.90	166962
2011-01-27	24.90	24.90	24.41	24.67	76771
2011-01-28	24.57	24.82	24.22	24.26	234685
2011-01-31	24.36	24.44	24.18	24.20	101501
2011-02-01	24.41	24.73	24.29	24.69	55521
2011-02-02	24.58	24.63	24.25	24.33	33325
2011-02-03	24.25	25.18	24.25	25.12	93677
2011-02-04	25.03	25.45	24.71	25.21	103976
2011-02-07	25.15	25.50	24.90	25.47	60656
2011-02-08	25.37	25.98	25.25	25.98	130420
2011-02-09	25.00	25.94	24.53	25.63	156093
2011-02-10	25.50	25.56	25.00	25.20	88371
2011-02-11	25.10	25.18	25.01	25.05	51636
2011-02-14	25.02	25.46	25.00	25.24	45791
2011-02-15	25.13	25.45	25.12	25.43	34199
2011-02-16	25.46	25.69	25.45	25.65	23711
2011-02-17	25.56	25.82	25.54	25.77	35597
2011-02-18	25.77	25.87	25.68	25.80	60823
2011-02-22	25.54	25.99	25.54	25.60	92891
2011-02-23	25.46	25.63	25.14	25.18	58798
2011-02-24	25.11	25.15	24.86	25.06	80535
2011-02-25	25.07	25.77	24.92	25.62	54989
2011-02-28	25.68	25.79	25.40	25.76	46238
2011-03-01	25.71	25.74	25.42	25.59	61159
2011-03-02	25.63	25.86	25.43	25.85	63873
2011-03-03	25.91	26.20	25.65	25.84	72036
2011-03-04	25.82	25.82	25.54	25.69	47040
2011-03-07	25.70	25.81	24.95	25.19	70681
2011-03-08	25.17	25.39	25.08	25.19	81214
2011-03-09	25.19	25.55	25.19	25.30	146232
2011-03-10	25.29	25.36	24.82	25.00	135915
2011-03-11	24.74	25.44	24.74	25.20	97540
2011-03-14	25.01	25.42	24.75	25.35	88320
2011-03-15	24.86	25.22	24.85	25.12	99605
2011-03-16	25.01	25.03	24.68	24.75	81290
2011-03-17	24.92	25.00	24.44	24.67	76309
2011-03-18	24.75	25.47	24.58	25.45	215632
2011-03-21	25.56	25.65	25.24	25.51	59332
2011-03-22	25.37	25.64	25.37	25.49	45418
2011-03-23	25.37	25.58	25.02	25.10	81068
2011-03-24	25.23	25.25	24.96	25.04	35579
2011-03-25	25.00	25.81	24.95	25.56	118381
2011-03-28	25.54	25.70	25.06	25.19	32500
2011-03-29	25.14	25.35	24.95	25.22	36454
2011-03-30	25.14	25.34	25.07	25.28	79272
2011-03-31	25.21	25.57	25.16	25.51	88645
2011-04-01	25.64	25.64	25.14	25.28	40055
2011-04-04	24.85	24.95	24.20	24.69	214109
2011-04-05	24.57	24.77	24.38	24.62	109927
2011-04-06	24.63	24.63	24.20	24.47	90368
2011-04-07	24.42	24.65	24.02	24.04	69448
2011-04-08	24.15	24.20	23.74	24.00	114167
2011-04-11	23.89	24.11	23.89	24.03	81967
2011-04-12	23.20	23.64	23.03	23.46	185110
2011-04-13	23.46	23.67	23.18	23.41	222816
2011-04-14	23.25	23.63	23.05	23.42	380410
2011-04-15	22.96	23.09	22.58	23.00	9551296
2011-04-18	22.85	22.99	22.49	22.51	1662878
2011-04-19	22.52	22.70	22.18	22.34	552626
2011-04-20	22.56	22.69	22.30	22.40	488172
2011-04-21	22.44	22.65	22.28	22.60	657539
2011-04-25	22.75	22.83	22.60	22.76	481168
2011-04-26	22.75	23.00	22.66	22.99	483858
2011-04-27	23.00	23.52	22.93	23.46	613536
2011-04-28	23.39	23.72	23.35	23.60	437511
2011-04-29	23.57	23.70	22.95	23.12	846029
2011-05-02	23.21	23.21	22.87	22.99	333071
2011-05-03	22.89	23.12	22.45	22.76	330716
2011-05-04	23.35	23.35	22.50	22.56	328874
2011-05-05	22.49	22.60	22.04	22.24	336446
2011-05-06	22.44	22.59	22.17	22.34	253274
2011-05-09	22.28	22.49	22.09	22.30	150396
2011-05-10	22.35	22.59	22.35	22.55	135291
2011-05-11	22.51	22.65	22.28	22.36	196794
2011-05-12	22.26	22.52	22.11	22.42	165812
2011-05-13	22.40	22.53	21.90	21.97	180471
2011-05-16	21.84	21.92	21.34	21.46	452860
2011-05-17	21.33	21.56	21.11	21.36	584703
2011-05-18	21.38	21.76	21.26	21.75	262379
2011-05-19	21.83	22.07	21.75	22.04	177599
2011-05-20	21.89	22.17	21.72	21.91	267818
2011-05-23	21.69	21.78	21.23	21.32	282747
2011-05-24	21.35	21.35	20.82	20.87	358634
2011-05-25	20.71	20.97	20.70	20.91	308304
2011-05-26	20.82	21.29	20.74	21.19	125082
2011-05-27	21.19	21.19	20.99	21.02	157277
2011-05-31	21.19	21.50	20.91	21.47	327202
2011-06-01	21.40	21.40	20.62	20.77	506058
2011-06-02	20.76	20.89	20.58	20.68	139781
2011-06-03	20.45	20.45	20.20	20.41	163889
2011-06-06	20.38	20.42	19.94	19.99	328740
2011-06-07	20.10	20.27	20.00	20.05	202326
2011-06-08	20.01	20.29	19.97	20.17	247987
2011-06-09	20.24	20.87	20.22	20.81	363303
2011-06-10	20.69	21.14	20.04	20.74	547849
2011-06-13	20.69	20.97	20.43	20.83	432097
2011-06-14	20.99	21.09	20.74	20.93	301960
2011-06-15	20.73	20.73	20.15	20.20	482359
2011-06-16	20.20	20.63	20.19	20.57	166472
2011-06-17	20.79	20.90	20.30	20.40	530818
2011-06-20	20.29	20.43	20.01	20.37	359465
2011-06-21	20.47	20.87	20.47	20.74	199929
2011-06-22	20.64	21.04	20.63	20.67	196354
2011-06-23	20.43	20.82	20.20	20.74	274723
2011-06-24	20.76	20.87	20.50	20.79	1179114
2011-06-27	20.74	21.12	20.63	21.03	259500
2011-06-28	21.03	21.78	21.03	21.75	239565
2011-06-29	21.77	21.90	21.37	21.60	266319
2011-06-30	21.69	22.23	21.58	21.97	252215
2011-07-01	22.00	22.10	21.90	21.99	377584
2011-07-05	21.93	22.01	21.60	21.89	143614
2011-07-06	21.81	22.17	21.74	22.13	253942
2011-07-07	22.27	22.45	22.13	22.35	150482
2011-07-08	22.11	22.15	21.69	22.05	171272
2011-07-11	21.75	21.80	21.15	21.27	219696
2011-07-12	21.15	21.72	21.09	21.41	144424
2011-07-13	21.56	22.13	21.51	21.78	224004
2011-07-14	21.78	21.78	21.21	21.38	175916
2011-07-15	21.49	21.52	20.87	21.12	229592
2011-07-18	21.07	21.31	20.61	20.74	154243
2011-07-19	20.95	21.43	20.72	21.35	140261
2011-07-20	21.40	21.40	21.04	21.14	135071
2011-07-21	21.26	21.74	21.26	21.73	146097
2011-07-22	21.70	21.71	21.23	21.49	148507
2011-07-25	21.24	21.62	21.24	21.44	114513
2011-07-26	21.40	21.75	21.21	21.42	146732
2011-07-27	21.34	21.53	21.17	21.42	250969
2011-07-28	21.39	21.65	21.27	21.54	207247
2011-07-29	21.25	21.71	21.09	21.62	198729
2011-08-01	21.81	21.82	21.24	21.72	179988
2011-08-02	21.54	21.78	21.34	21.38	263290
2011-08-03	20.95	22.22	20.58	22.17	354232
2011-08-04	21.93	22.35	21.10	21.11	253122
2011-08-05	21.37	22.35	20.89	21.56	326102
2011-08-08	21.01	21.48	19.40	19.60	408323
2011-08-09	20.14	20.76	19.31	20.75	423355
2011-08-10	20.05	20.20	19.35	19.40	268789
2011-08-11	19.55	20.42	19.24	20.16	303471
2011-08-12	20.35	20.68	19.89	20.28	113766
2011-08-15	20.54	20.84	20.26	20.76	127522
2011-08-16	20.25	20.36	19.78	20.19	340842
2011-08-17	20.18	20.23	19.86	20.06	121929
2011-08-18	19.39	19.90	19.32	19.51	259741
2011-08-19	19.30	19.92	19.28	19.50	188532
2011-08-22	19.95	20.02	19.49	19.60	147633
2011-08-23	19.59	20.47	19.50	20.47	170313
2011-08-24	20.47	21.21	20.42	20.92	190473
2011-08-25	21.11	21.24	20.24	20.52	170176
2011-08-26	20.42	20.47	19.76	20.00	246504
2011-08-29	20.30	21.06	20.25	21.01	160979
2011-08-30	20.85	20.90	20.28	20.82	170817
2011-08-31	20.92	21.01	20.29	20.83	192292
2011-09-01	20.84	21.00	20.05	20.09	139873
2011-09-02	19.79	20.09	19.45	19.50	173018
2011-09-06	18.96	19.35	18.72	19.28	268687
2011-09-07	19.63	20.06	19.56	20.04	133599
2011-09-08	19.83	20.02	19.74	19.81	134155
2011-09-09	19.56	19.69	19.26	19.44	304968
2011-09-12	19.25	19.63	19.00	19.47	382782
2011-09-13	19.60	19.66	19.20	19.48	188245
2011-09-14	19.63	20.30	19.31	20.05	206502
2011-09-15	20.26	20.66	20.16	20.55	142074
2011-09-16	20.68	20.77	20.01	20.13	259325
2011-09-19	19.83	20.10	19.56	19.93	184072
2011-09-20	19.96	20.26	19.86	20.13	242018
2011-09-21	20.13	20.25	20.04	20.15	605261
2011-09-22	19.47	20.50	19.36	20.22	974300
2011-09-23	20.16	20.49	19.96	20.30	365980
2011-09-26	20.49	20.90	20.26	20.87	147938
2011-09-27	21.20	21.66	20.97	21.14	210865
2011-09-28	21.10	21.36	20.93	20.98	409205
2011-09-29	21.43	21.86	20.96	21.41	144885
2011-09-30	21.10	21.89	21.00	21.56	338093
2011-10-03	21.34	21.80	20.59	20.61	286352
2011-10-04	20.52	21.69	20.38	21.67	467608
2011-10-05	21.63	21.63	20.94	21.28	181902
2011-10-06	21.19	21.29	20.77	21.17	250660
2011-10-07	21.13	21.24	20.43	20.55	375563
2011-10-10	20.99	21.17	20.80	20.99	208241
2011-10-11	20.82	21.27	20.75	21.17	167606
2011-10-12	21.28	21.82	21.24	21.61	178278
2011-10-13	21.06	21.17	20.77	20.85	227136
2011-10-14	21.07	21.52	20.76	21.49	179581
2011-10-17	21.26	21.33	20.52	20.62	165545
2011-10-18	20.72	21.30	20.36	21.15	216358
2011-10-19	21.15	21.40	20.74	20.78	191681
2011-10-20	20.79	21.45	20.71	21.42	284660
2011-10-21	21.71	21.93	21.31	21.93	223418
2011-10-24	21.95	22.29	21.83	22.17	151913
2011-10-25	21.97	22.04	21.62	21.65	174694
2011-10-26	22.02	22.26	21.70	22.13	162157
2011-10-27	22.29	22.89	22.25	22.76	295636
2011-10-28	22.71	23.18	22.71	23.04	216040
2011-10-31	22.75	23.10	22.61	22.63	184659
2011-11-01	22.00	22.38	21.61	21.74	194262
2011-11-02	21.04	23.24	21.01	23.07	284302
2011-11-03	23.23	23.23	22.47	22.99	321022
2011-11-04	22.68	23.11	22.40	22.93	183913
2011-11-07	22.81	23.27	22.68	23.23	111333
2011-11-08	23.17	23.58	22.83	23.49	178425
2011-11-09	22.99	23.29	22.80	22.82	212193
2011-11-10	23.16	23.21	22.83	22.99	115495
2011-11-11	23.13	23.44	23.05	23.42	150197
2011-11-14	23.34	23.34	22.75	22.96	224107
2011-11-15	22.75	23.57	22.71	23.37	161160
2011-11-16	23.14	23.49	22.92	23.01	137188
2011-11-17	23.01	23.46	22.75	22.84	143415
2011-11-18	22.86	23.15	22.60	22.99	114909
2011-11-21	22.66	22.96	22.46	22.73	109710
2011-11-22	22.62	23.02	22.47	22.50	165137
2011-11-23	22.24	22.30	21.88	21.90	138297
2011-11-25	21.84	22.11	21.67	21.86	84997
2011-11-28	22.35	22.56	22.23	22.49	148128
2011-11-29	22.47	22.67	22.12	22.18	173711
2011-11-30	22.86	23.13	22.04	22.96	366673
2011-12-01	22.84	23.17	22.68	22.97	167794
2011-12-02	23.19	23.37	22.76	22.84	137702
2011-12-05	23.16	23.33	22.90	23.10	191037
2011-12-06	23.06	23.47	23.04	23.30	141428
2011-12-07	23.15	23.85	23.04	23.67	118979
2011-12-08	23.46	23.62	23.10	23.16	221645
2011-12-09	23.28	23.65	23.27	23.35	163443
2011-12-12	23.17	23.28	22.95	23.22	109173
2011-12-13	22.25	22.78	21.77	22.29	785699
2011-12-14	21.54	21.99	21.50	21.65	4329527
2011-12-15	21.85	21.98	21.59	21.72	1023025
2011-12-16	22.09	22.29	21.82	21.92	956688
2011-12-19	22.21	22.29	21.70	21.75	305176
2011-12-20	22.17	22.36	22.08	22.35	598914
2011-12-21	22.35	22.98	22.28	22.84	835901
2011-12-22	22.95	23.50	22.73	23.33	630357
2011-12-23	23.40	23.60	23.30	23.51	298428
2011-12-27	23.42	23.70	23.36	23.61	344316
2011-12-28	23.50	23.57	23.35	23.43	190546
2011-12-29	23.45	23.75	23.43	23.44	225483
2011-12-30	23.42	23.55	23.24	23.24	210242
2012-01-03	23.62	23.75	23.48	23.50	186073
2012-01-04	23.43	23.58	23.29	23.50	188820
2012-01-05	23.31	23.84	22.92	23.78	220791
2012-01-06	23.75	23.87	23.50	23.75	217628
2012-01-09	23.81	23.93	23.59	23.90	222466
2012-01-10	24.08	24.28	23.95	24.25	416937
2012-01-11	24.18	24.64	24.17	24.47	383594
2012-01-12	24.52	24.76	24.48	24.61	325648
2012-01-13	24.27	24.50	23.97	24.33	232162
2012-01-17	24.44	24.84	24.44	24.61	373526
2012-01-18	24.53	25.08	24.50	25.00	243012
2012-01-19	25.04	25.20	24.76	24.90	374620
2012-01-20	24.83	25.15	24.79	25.03	322027
2012-01-23	25.00	25.38	24.79	25.04	238434
2012-01-24	24.94	25.15	24.79	24.95	266823
2012-01-25	24.85	24.89	24.31	24.53	256140
2012-01-26	24.57	24.70	24.16	24.28	288541
2012-01-27	24.25	24.70	24.15	24.67	253175
2012-01-30	24.59	25.01	24.47	24.70	256072
2012-01-31	24.86	24.87	24.45	24.50	544052
2012-02-01	24.67	25.00	24.62	24.80	345387
2012-02-02	24.83	25.05	24.80	24.81	219374
2012-02-03	25.05	25.24	24.73	24.90	344595
2012-02-06	24.85	25.11	24.79	25.10	184903
2012-02-07	24.90	25.30	24.89	25.12	419405
2012-02-08	25.05	25.06	24.47	24.87	352493
2012-02-09	24.90	24.94	24.68	24.69	240390
2012-02-10	24.58	24.74	24.38	24.68	204794
2012-02-13	24.91	25.14	24.78	25.09	343098
2012-02-14	24.92	25.09	24.80	25.06	237091
2012-02-15	25.11	25.30	24.93	25.10	236678
2012-02-16	25.05	25.32	25.05	25.30	230884
2012-02-17	25.34	25.49	25.30	25.45	82471
2012-02-21	25.46	25.76	25.38	25.59	138325
2012-02-22	25.50	25.55	25.38	25.50	248439
2012-02-23	25.32	25.35	25.06	25.20	468879
2012-02-24	25.16	25.23	24.95	25.11	173952
2012-02-27	24.91	25.15	24.68	25.06	233441
2012-02-28	25.00	25.20	24.86	25.00	194262
2012-02-29	25.00	25.36	24.95	25.02	411782
2012-03-01	25.06	25.23	24.97	25.09	311200
2012-03-02	25.08	25.24	24.88	24.95	233534
2012-03-05	24.86	25.15	24.86	25.03	389265
2012-03-06	24.78	25.03	24.78	24.91	401354
2012-03-07	24.93	24.96	24.73	24.76	164828
2012-03-08	24.86	24.86	24.51	24.60	238163
2012-03-09	24.60	24.96	24.57	24.63	213853
2012-03-12	24.67	24.83	24.63	24.77	348960
2012-03-13	24.93	25.25	24.81	25.25	299331
2012-03-14	25.12	25.52	25.12	25.43	209000
2012-03-15	25.50	25.75	25.30	25.72	145681
2012-03-16	25.71	25.87	25.50	25.67	293199
2012-03-19	25.66	26.00	25.65	25.87	110296
2012-03-20	25.72	25.94	25.56	25.70	98450
2012-03-21	25.77	25.81	25.50	25.71	103560
2012-03-22	25.53	25.58	25.26	25.30	202931
2012-03-23	25.30	25.63	25.30	25.61	104874
2012-03-26	25.79	26.15	25.75	25.93	145405
2012-03-27	25.90	26.10	25.87	25.87	89421
2012-03-28	25.93	26.02	25.75	25.94	150604
2012-03-29	25.79	25.79	25.48	25.56	140876
2012-03-30	25.63	25.63	25.21	25.21	292800
2012-04-02	25.19	26.02	25.13	25.70	291467
2012-04-03	26.09	26.57	25.81	26.04	489633
2012-04-04	25.66	26.14	25.55	26.03	425769
2012-04-05	25.89	26.11	25.89	25.96	220601
2012-04-09	25.61	25.65	25.48	25.50	282316
2012-04-10	25.51	25.51	25.17	25.32	248003
2012-04-11	25.54	25.80	25.46	25.73	222076
2012-04-12	25.80	26.15	25.80	26.02	192785
2012-04-13	25.98	26.04	25.65	25.67	186003
2012-04-16	25.77	25.81	25.53	25.78	288823
2012-04-17	25.84	26.24	25.84	26.15	209977
2012-04-18	26.20	26.29	25.95	26.02	310876
2012-04-19	26.00	26.15	25.76	26.04	291546
2012-04-20	26.20	26.24	25.72	25.91	451607
2012-04-23	25.63	26.11	25.34	26.02	516426
2012-04-24	25.97	26.19	25.73	26.16	356529
2012-04-25	26.39	26.50	26.13	26.32	194416
2012-04-26	26.24	26.60	26.11	26.54	163037
2012-04-27	26.48	26.81	26.33	26.77	151015
2012-04-30	26.69	26.88	26.20	26.23	183222
2012-05-01	26.16	26.69	26.15	26.18	203022
2012-05-02	25.58	26.02	25.17	25.50	642735
2012-05-03	25.43	25.43	24.83	25.01	332710
2012-05-04	24.81	25.04	24.36	24.46	210566
2012-05-07	24.43	24.61	24.25	24.38	281881
2012-05-08	24.29	24.55	24.17	24.50	322499
2012-05-09	24.28	24.32	23.91	23.97	289941
2012-05-10	24.13	24.37	24.05	24.10	124790
2012-05-11	23.96	24.11	23.70	24.04	146116
2012-05-14	23.83	24.05	23.60	24.01	307129
2012-05-15	23.96	24.17	23.90	23.95	151819
2012-05-16	23.98	24.12	23.89	24.07	335036
2012-05-17	24.00	24.09	23.55	23.56	386244
2012-05-18	23.51	23.70	23.30	23.43	398537
2012-05-21	23.44	23.62	23.29	23.53	326161
2012-05-22	23.61	23.99	23.56	23.86	278830
2012-05-23	23.66	23.99	23.53	23.96	218984
2012-05-24	23.91	24.00	23.58	23.84	162543
2012-05-25	23.78	23.91	23.69	23.85	183583
2012-05-29	23.92	24.18	23.84	24.16	129289
2012-05-30	23.95	24.02	23.75	23.82	213642
2012-05-31	23.79	24.22	23.58	24.07	350357
2012-06-01	23.69	23.73	23.28	23.34	268696
2012-06-04	23.41	23.61	23.31	23.61	196149
2012-06-05	23.55	23.98	23.48	23.97	211494
2012-06-06	24.12	24.58	23.98	24.53	214659
2012-06-07	24.83	25.00	24.61	24.71	187470
2012-06-08	24.68	24.91	24.46	24.88	104270
2012-06-11	25.00	25.16	24.77	24.78	331585
2012-06-12	24.81	25.50	24.79	25.48	312418
2012-06-13	25.35	25.74	25.26	25.39	264336
2012-06-14	25.43	25.66	25.38	25.50	305723
2012-06-15	25.54	25.63	25.34	25.50	442145
2012-06-18	25.39	25.65	25.38	25.51	263857
2012-06-19	25.52	25.75	25.47	25.59	250402
2012-06-20	25.70	25.80	25.45	25.61	201798
2012-06-21	25.60	25.73	25.21	25.39	287431
2012-06-22	25.51	25.51	24.89	25.20	2915799
2012-06-25	24.78	25.22	24.68	25.19	327821
2012-06-26	25.29	25.60	25.28	25.50	325124
2012-06-27	25.59	26.01	25.58	26.01	230183
2012-06-28	25.79	26.08	25.68	25.94	296236
2012-06-29	26.18	26.73	25.86	26.73	304297
2012-07-02	26.74	27.10	26.69	27.09	229831
2012-07-03	27.00	27.96	26.97	27.95	248704
2012-07-05	27.57	27.75	27.23	27.46	272777
2012-07-06	27.18	27.47	27.07	27.40	237078
2012-07-09	27.44	27.49	27.08	27.41	180742
2012-07-10	27.60	27.90	27.15	27.32	147053
2012-07-11	27.27	27.56	26.83	27.51	178223
2012-07-12	27.34	27.54	27.15	27.37	260938
2012-07-13	27.51	27.95	27.51	27.94	159187
2012-07-16	27.91	27.96	27.66	27.84	116711
2012-07-17	27.91	27.95	27.48	27.86	177382
2012-07-18	27.73	27.97	27.63	27.84	113893
2012-07-19	27.41	27.41	26.55	27.01	375366
2012-07-20	26.78	26.78	26.32	26.60	323240
2012-07-23	26.24	26.75	26.10	26.65	192437
2012-07-24	26.72	26.73	26.42	26.66	197324
2012-07-25	26.81	26.96	26.64	26.90	172139
2012-07-26	27.20	27.29	26.88	27.06	172165
2012-07-27	27.25	27.67	27.14	27.32	215067
2012-07-30	27.30	27.62	27.24	27.35	247935
2012-07-31	27.26	27.57	27.26	27.37	241180
2012-08-01	27.41	27.44	26.59	26.59	242917
2012-08-02	26.46	26.96	26.31	26.93	295198
2012-08-03	27.22	27.62	27.09	27.49	243826
2012-08-06	27.59	27.59	27.04	27.04	285741
2012-08-07	27.15	27.54	27.01	27.17	485750
2012-08-08	27.29	28.99	26.02	28.67	394114
2012-08-09	28.71	29.03	28.42	28.86	240641
2012-08-10	28.62	28.89	28.39	28.48	171685
2012-08-13	28.50	28.65	28.30	28.65	203760
2012-08-14	28.74	29.13	28.71	28.88	293773
2012-08-15	28.79	29.08	28.78	28.98	271198
2012-08-16	29.00	29.20	28.82	29.19	280441
2012-08-17	29.06	29.41	29.06	29.35	362288
2012-08-20	29.25	29.45	29.08	29.45	212681
2012-08-21	29.46	29.95	29.33	29.51	578922
2012-08-22	29.50	29.60	29.24	29.35	241419
2012-08-23	29.35	29.38	28.88	28.94	163969
2012-08-24	28.85	29.16	28.82	29.01	117180
2012-08-27	29.05	29.30	28.91	29.12	206198
2012-08-28	29.05	29.33	29.00	29.12	181759
2012-08-29	29.16	29.26	29.01	29.17	169622
2012-08-30	29.01	29.15	28.90	29.05	103345
2012-08-31	29.18	29.41	28.88	29.16	322788
2012-09-04	29.23	29.50	29.00	29.50	209963
2012-09-05	29.50	29.56	29.29	29.36	218837
2012-09-06	29.54	29.74	29.44	29.72	303935
2012-09-07	29.82	29.90	29.64	29.72	245797
2012-09-10	29.68	29.79	29.50	29.65	191933
2012-09-11	29.70	29.89	29.55	29.81	181164
2012-09-12	29.81	29.99	29.63	29.90	453968
2012-09-13	29.83	30.29	29.70	30.03	340835
2012-09-14	30.12	30.28	29.96	30.26	282837
2012-09-17	30.10	30.24	29.77	29.80	247966
2012-09-18	29.80	29.87	29.43	29.57	219556
2012-09-19	29.62	29.73	29.43	29.49	214105
2012-09-20	29.37	29.54	29.02	29.19	274543
2012-09-21	29.50	29.55	28.99	29.20	498103
2012-09-24	29.04	29.47	29.01	29.27	172166
2012-09-25	29.32	29.45	28.95	28.97	233840
2012-09-26	28.97	29.08	28.56	28.70	189647
2012-09-27	28.74	28.97	28.65	28.91	438536
2012-09-28	28.65	28.91	28.59	28.64	266423
2012-10-01	28.63	28.92	28.62	28.75	233958
2012-10-02	28.84	29.00	28.68	28.79	298062
2012-10-03	28.74	28.89	28.59	28.74	247689
2012-10-04	28.93	29.08	28.59	28.77	354952
2012-10-05	28.79	29.03	28.63	28.92	471521
2012-10-08	28.79	28.85	28.60	28.69	269009
2012-10-09	28.62	28.89	28.50	28.51	312978
2012-10-10	28.46	28.60	28.38	28.51	305543
2012-10-11	28.27	28.61	28.22	28.61	275013
2012-10-12	28.53	28.55	28.07	28.16	356465
2012-10-15	28.19	28.34	28.07	28.20	194615
2012-10-16	28.24	28.70	28.24	28.68	202021
2012-10-17	28.73	29.06	28.59	29.06	106032
2012-10-18	29.11	29.23	28.75	28.79	187829
2012-10-19	28.65	28.74	27.65	27.68	312345
2012-10-22	27.68	27.92	27.59	27.90	345601
2012-10-23	27.70	27.91	27.65	27.85	184517
2012-10-24	28.00	28.02	27.78	27.83	97653
2012-10-25	28.07	28.31	27.89	28.31	123109
2012-10-26	28.35	28.43	28.13	28.25	147068
2012-10-31	28.57	28.57	27.94	28.26	198494
2012-11-01	28.35	28.52	27.55	28.50	228038
2012-11-02	28.66	28.66	28.11	28.11	157998
2012-11-05	28.07	28.55	27.86	28.43	172370
2012-11-06	28.43	28.86	28.41	28.76	87945
2012-11-07	28.41	28.48	27.51	27.54	163684
2012-11-08	27.54	28.98	27.26	28.47	274958
2012-11-09	28.35	28.74	28.33	28.58	203160
2012-11-12	28.57	28.69	27.99	28.08	209329
2012-11-13	28.04	28.63	27.78	27.79	187811
2012-11-14	27.87	27.87	27.30	27.37	166782
2012-11-15	27.33	27.87	27.22	27.58	321362
2012-11-16	27.49	27.80	27.24	27.67	221399
2012-11-19	27.88	28.35	27.75	28.31	208580
2012-11-20	27.50	27.82	27.40	27.75	2020877
2012-11-21	27.94	28.07	27.65	28.07	399695
2012-11-23	28.07	28.34	27.89	28.25	150286
2012-11-26	28.22	28.47	28.02	28.45	206576
2012-11-27	28.35	28.85	28.28	28.63	219561
2012-11-28	28.50	28.76	28.32	28.65	114379
2012-11-29	28.76	28.93	28.66	28.78	126347
2012-11-30	28.92	28.97	28.52	28.63	281613
2012-12-03	28.86	28.93	28.59	28.89	170416
2012-12-04	28.85	28.92	28.59	28.72	132297
2012-12-05	28.86	29.22	28.67	29.08	242062
2012-12-06	29.01	29.34	28.98	29.17	138659
2012-12-07	29.24	29.38	29.00	29.06	157657
2012-12-10	29.08	29.24	28.97	29.13	185874
2012-12-11	29.30	29.30	28.99	29.18	314873
2012-12-12	29.26	29.35	28.85	28.86	245810
2012-12-13	28.97	29.51	28.84	29.19	419213
2012-12-14	29.01	29.21	28.58	28.59	367520
2012-12-17	28.62	29.44	28.62	29.28	384650
2012-12-18	29.28	29.49	29.03	29.21	298791
2012-12-19	29.17	29.41	29.05	29.20	644115
2012-12-20	29.17	29.76	29.17	29.66	618145
2012-12-21	29.34	29.94	29.34	29.78	710776
2012-12-24	29.66	30.04	29.65	30.02	128255
2012-12-26	30.01	30.08	29.48	29.67	346313
2012-12-27	29.71	29.76	29.46	29.69	277877
2012-12-28	29.46	29.74	29.43	29.60	206348
2012-12-31	29.53	30.05	29.39	30.01	290142
2013-01-02	30.57	30.88	30.38	30.75	464401
2013-01-03	30.87	31.41	30.77	31.23	440403
2013-01-04	31.35	31.91	31.28	31.76	414373
2013-01-07	31.69	31.69	31.42	31.54	288016
2013-01-08	31.45	31.71	31.45	31.68	249274
2013-01-09	31.67	31.90	31.62	31.72	139555
2013-01-10	31.97	31.98	31.67	31.85	168779
2013-01-11	31.90	31.90	31.54	31.80	118796
2013-01-14	31.75	31.95	31.68	31.95	160897
2013-01-15	31.77	32.22	31.75	32.09	166842
2013-01-16	32.11	32.30	31.95	32.30	176522
2013-01-17	32.45	32.60	32.27	32.56	272937
2013-01-18	32.51	32.52	32.20	32.45	211193
2013-01-22	32.49	32.99	32.42	32.87	234866
2013-01-23	32.92	32.93	32.67	32.77	228509
2013-01-24	32.14	32.66	32.10	32.49	269477
2013-01-25	32.56	32.62	32.31	32.61	165435
2013-01-28	32.66	33.00	32.50	32.91	388711
2013-01-29	32.92	32.98	32.71	32.80	165586
2013-01-30	32.73	32.91	32.52	32.80	185558
2013-01-31	32.90	32.93	32.66	32.88	173833
2013-02-01	32.93	33.21	32.82	33.07	243369
2013-02-04	32.99	33.20	32.77	32.83	267735
2013-02-05	32.94	33.06	32.85	32.98	198034
2013-02-06	32.75	33.10	32.70	32.94	161999
2013-02-07	33.02	33.02	32.40	32.55	275554
2013-02-08	34.26	34.35	33.38	33.63	2715591
2013-02-11	33.05	33.57	32.77	33.31	858468
2013-02-12	32.14	32.54	31.82	32.44	9448488
2013-02-13	32.54	32.59	31.97	32.33	853828
2013-02-14	32.33	32.39	32.05	32.36	564636
2013-02-15	32.49	32.49	32.10	32.47	594739
2013-02-19	32.50	32.63	32.27	32.63	682873
2013-02-20	32.49	32.65	32.18	32.19	506393
2013-02-21	32.10	32.16	31.77	31.94	426202
2013-02-22	32.11	32.19	31.92	31.94	305928
2013-02-25	32.11	32.11	31.14	31.16	417245
2013-02-26	31.21	31.48	31.06	31.28	405176
2013-02-27	31.21	31.66	31.20	31.50	337213
2013-02-28	31.48	31.67	31.24	31.47	496436
2013-03-01	31.26	31.39	30.87	31.17	433098
2013-03-04	31.04	31.07	30.81	30.92	489630
2013-03-05	31.09	31.47	31.07	31.46	611422
2013-03-06	31.60	31.78	31.50	31.69	407503
2013-03-07	31.75	31.86	31.57	31.68	447027
2013-03-08	31.91	31.95	31.69	31.89	358784
2013-03-11	31.88	32.06	31.87	32.04	197415
2013-03-12	31.90	32.14	31.90	32.08	183274
2013-03-13	32.04	32.22	32.01	32.18	212541
2013-03-14	32.17	32.65	32.17	32.65	292523
2013-03-15	32.71	32.86	32.43	32.85	597278
2013-03-18	32.45	32.79	32.44	32.63	342032
2013-03-19	32.61	32.78	32.54	32.68	268507
2013-03-20	32.75	32.95	32.72	32.78	279887
2013-03-21	32.62	32.74	32.47	32.55	189797
2013-03-22	32.55	32.69	32.45	32.59	163413
2013-03-25	32.59	32.82	32.46	32.59	228962
2013-03-26	32.74	32.93	32.54	32.67	335666
2013-03-27	32.54	32.63	32.31	32.59	206371
2013-03-28	32.48	32.84	32.47	32.78	245283
2013-04-01	32.78	32.78	32.17	32.28	377970
2013-04-02	32.36	32.55	32.08	32.18	252814
2013-04-03	32.15	32.18	31.73	31.82	335197
2013-04-04	31.65	31.81	31.24	31.78	371206
2013-04-05	31.36	31.58	31.13	31.57	264868
2013-04-08	31.67	31.96	31.42	31.91	237382
2013-04-09	32.54	32.99	32.37	32.74	731271
2013-04-10	32.70	33.10	32.51	32.99	458058
2013-04-11	32.95	33.14	32.70	33.12	398021
2013-04-12	33.00	33.17	32.89	33.04	246954
2013-04-15	32.84	32.99	31.97	31.98	390394
2013-04-16	32.13	32.70	32.03	32.66	355456
2013-04-17	32.42	32.47	31.80	31.86	210615
2013-04-18	31.84	31.95	31.45	31.66	228622
2013-04-19	31.66	32.17	31.55	32.15	241401
2013-04-22	32.80	32.85	32.01	32.57	268855
2013-04-23	32.77	33.08	32.53	32.94	210683
2013-04-24	33.03	33.43	32.81	33.41	285073
2013-04-25	33.57	34.00	33.44	33.69	218355
2013-04-26	33.69	33.69	33.25	33.54	161936
2013-04-29	33.57	33.96	33.28	33.89	161027
2013-04-30	33.90	34.07	33.74	33.96	223602
2013-05-01	33.87	34.05	33.12	33.14	269027
2013-05-02	33.38	34.00	33.23	33.86	349273
2013-05-03	34.22	34.68	34.09	34.55	318444
2013-05-06	34.55	34.89	34.55	34.73	190421
2013-05-07	34.85	35.39	34.68	35.38	229048
2013-05-08	34.90	34.95	34.16	34.67	407793
2013-05-09	34.61	34.81	34.27	34.33	207800
2013-05-10	34.31	34.58	34.27	34.58	133414
2013-05-13	34.46	34.51	34.03	34.14	273162
2013-05-14	34.21	34.59	33.99	34.59	337066
2013-05-15	34.44	34.87	34.31	34.82	234013
2013-05-16	34.68	34.79	34.40	34.48	123588
2013-05-17	34.53	34.70	34.45	34.54	183750
2013-05-20	34.38	34.67	34.38	34.55	155026
2013-05-21	34.52	34.74	34.38	34.56	120613
2013-05-22	34.42	34.91	33.94	34.11	161781
2013-05-23	33.82	34.28	33.60	34.19	209846
2013-05-24	34.06	34.19	33.74	34.16	105602
2013-05-28	34.50	34.95	34.38	34.67	170162
2013-05-29	34.32	35.72	34.08	35.65	384653
2013-05-30	35.65	36.08	35.25	36.04	386741
2013-05-31	35.84	35.95	35.22	35.22	194437
2013-06-03	35.19	35.70	34.83	35.64	383308
2013-06-04	35.64	35.85	35.22	35.75	370159
2013-06-05	35.63	35.69	35.29	35.31	195862
2013-06-06	35.33	35.93	35.04	35.91	252979
2013-06-07	36.00	36.40	35.95	36.18	148203
2013-06-10	36.21	36.41	36.01	36.24	148947
2013-06-11	35.86	36.20	35.58	35.85	122231
2013-06-12	36.10	36.10	35.49	35.68	110953
2013-06-13	35.57	36.29	35.50	36.19	143264
2013-06-14	36.22	36.24	35.45	35.79	304660
2013-06-17	36.07	37.01	36.07	36.97	241724
2013-06-18	36.95	37.57	36.86	37.54	213211
2013-06-19	37.55	37.93	37.23	37.36	205900
2013-06-20	36.97	37.55	36.81	37.27	284401
2013-06-21	37.32	37.53	37.09	37.13	637992
2013-06-24	36.88	37.15	36.68	36.85	317771
2013-06-25	37.02	37.32	36.61	36.88	208968
2013-06-26	37.09	37.38	36.57	36.82	227539
2013-06-27	37.08	37.51	37.06	37.42	332081
2013-06-28	37.18	37.69	36.96	37.44	1230807
2013-07-01	37.55	37.99	37.33	37.80	247117
2013-07-02	37.70	38.00	37.46	37.74	118551
2013-07-03	37.31	37.84	37.31	37.68	88373
2013-07-05	38.04	38.61	37.94	38.59	158128
2013-07-08	38.69	39.52	38.67	39.43	234472
2013-07-09	39.70	39.84	39.44	39.57	253607
2013-07-10	39.51	39.78	39.39	39.64	303466
2013-07-11	40.00	40.15	39.58	40.10	137695
2013-07-12	40.07	40.60	39.86	40.59	145061
2013-07-15	40.71	40.96	40.48	40.91	207423
2013-07-16	40.86	40.98	40.30	40.45	239177
2013-07-17	40.52	40.63	40.04	40.20	162573
2013-07-18	40.42	40.52	40.21	40.48	199348
2013-07-19	40.32	40.53	40.00	40.22	230827
2013-07-22	40.25	40.93	40.17	40.88	182284
2013-07-23	41.04	41.28	40.94	41.08	235254
2013-07-24	41.19	41.19	40.53	40.76	174147
2013-07-25	40.72	41.08	40.63	40.99	210434
2013-07-26	40.68	41.02	40.54	40.88	156952
2013-07-29	40.77	40.77	40.28	40.67	140574
2013-07-30	40.79	40.95	40.47	40.64	107830
2013-07-31	40.77	41.33	40.68	41.04	221854
2013-08-01	41.46	42.37	41.35	42.28	284422
2013-08-02	42.14	42.30	41.15	41.23	207525
2013-08-05	41.16	41.30	40.95	41.21	149909
2013-08-06	41.08	41.20	40.64	41.01	165131
2013-08-07	40.52	40.98	39.08	40.79	189543
2013-08-08	40.97	41.23	40.30	40.75	175669
2013-08-09	40.21	40.79	40.13	40.51	203876
2013-08-12	40.25	40.60	39.85	39.97	272590
2013-08-13	39.94	40.14	39.58	40.11	172830
2013-08-14	40.00	40.01	39.61	39.68	122781
2013-08-15	39.34	39.34	38.60	38.69	175736
2013-08-16	38.50	39.07	38.43	38.77	136830
2013-08-19	38.71	38.97	38.41	38.45	115776
2013-08-20	38.47	38.84	38.15	38.73	155341
2013-08-21	38.52	38.59	38.05	38.07	119556
2013-08-22	38.15	38.70	38.15	38.62	85053
2013-08-23	38.65	38.75	38.23	38.63	120376
2013-08-26	38.63	39.03	38.52	38.58	154721
2013-08-27	38.25	38.38	37.40	37.42	205213
2013-08-28	37.43	37.63	37.22	37.30	132622
2013-08-29	37.25	37.90	37.07	37.82	183721
2013-08-30	37.77	37.95	37.06	37.13	232138
2013-09-03	37.67	38.12	36.42	36.91	396909
2013-09-04	36.90	37.82	36.87	37.56	316886
2013-09-05	37.58	37.94	37.58	37.67	177640
2013-09-06	37.90	37.93	36.82	37.81	258828
2013-09-09	37.85	38.31	37.81	38.29	204478
2013-09-10	38.49	38.91	38.36	38.89	246303
2013-09-11	38.91	39.36	38.76	39.16	215297
2013-09-12	39.10	39.35	39.10	39.25	203602
2013-09-13	39.44	39.73	39.23	39.47	271124
2013-09-16	39.90	39.95	39.42	39.48	196361
2013-09-17	39.43	40.66	39.28	40.65	253338
2013-09-18	40.67	41.21	40.47	40.67	202146
2013-09-19	40.85	40.85	40.08	40.28	139331
2013-09-20	40.45	40.66	40.02	40.37	1128470
2013-09-23	40.37	40.69	40.09	40.34	246692
2013-09-24	40.46	40.67	40.12	40.35	212454
2013-09-25	40.33	40.51	40.24	40.32	141879
2013-09-26	40.40	40.48	39.96	40.33	138642
2013-09-27	39.98	40.34	39.72	40.12	125190
2013-09-30	39.60	40.43	39.44	40.34	305446
2013-10-01	40.24	40.86	40.11	40.77	422514
2013-10-02	40.44	40.64	40.21	40.60	197561
2013-10-03	40.40	40.40	39.85	40.18	156704
2013-10-04	40.07	40.47	40.04	40.38	144804
2013-10-07	39.93	40.28	39.81	39.82	181729
2013-10-08	39.74	39.93	39.20	39.20	205406
2013-10-09	39.33	39.36	38.74	39.35	168035
2013-10-10	39.84	40.48	39.63	40.48	192977
2013-10-11	40.31	41.27	40.21	41.27	159991
2013-10-14	41.03	41.54	40.76	41.50	167364
2013-10-15	41.38	41.52	40.99	41.01	147321
2013-10-16	41.35	41.88	41.18	41.80	179297
2013-10-17	41.63	42.49	41.62	42.48	151277
2013-10-18	42.85	43.11	42.21	43.09	228239
2013-10-21	43.17	43.23	42.83	43.23	148240
2013-10-22	43.27	43.60	43.18	43.34	169318
2013-10-23	43.15	43.19	42.77	43.12	162379
2013-10-24	43.13	43.43	42.97	43.31	131986
2013-10-25	43.49	43.74	43.25	43.63	146428
2013-10-28	43.55	43.87	43.37	43.80	206565
2013-10-29	43.80	44.22	43.69	43.97	160528
2013-10-30	43.94	43.98	43.33	43.36	163288
2013-10-31	43.44	43.46	42.94	42.95	274408
2013-11-01	42.90	43.28	42.31	42.44	287861
2013-11-04	42.52	42.81	42.47	42.59	377588
2013-11-05	42.38	42.75	42.29	42.49	221975
2013-11-06	42.81	42.81	42.20	42.25	232920
2013-11-07	42.33	42.92	42.02	42.14	194944
2013-11-08	42.10	42.70	41.77	42.64	425356
2013-11-11	42.65	42.91	42.31	42.49	176420
2013-11-12	42.44	42.54	42.26	42.40	146496
2013-11-13	42.18	42.41	42.02	42.41	243251
2013-11-14	42.48	42.66	42.28	42.57	164427
2013-11-15	42.52	42.81	42.46	42.75	236286
2013-11-18	42.90	42.96	42.53	42.79	183245
2013-11-19	42.73	42.90	42.16	42.35	227146
2013-11-20	42.32	42.41	41.73	42.05	258422
2013-11-21	42.16	42.66	42.16	42.65	249116
2013-11-22	42.55	43.09	42.49	43.03	240778
2013-11-25	43.05	43.26	42.81	42.97	149476
2013-11-26	43.02	43.22	42.99	43.11	148070
2013-11-27	43.19	43.38	42.95	43.19	121683
2013-11-29	43.38	43.43	42.99	43.03	85633
2013-12-02	42.97	43.47	42.68	42.75	168751
2013-12-03	42.56	42.71	42.25	42.58	112050
2013-12-04	42.39	42.85	41.92	42.44	100057
2013-12-05	42.30	42.63	42.06	42.53	198832
2013-12-06	42.99	43.25	42.73	43.20	184981
2013-12-09	43.20	43.44	43.09	43.37	173991
2013-12-10	43.34	43.44	42.73	42.89	140734
2013-12-11	42.99	43.12	41.87	41.99	170417
2013-12-12	42.05	42.14	41.75	41.91	162742
2013-12-13	42.08	42.18	41.33	41.83	153024
2013-12-16	42.12	42.72	41.97	42.64	288810
2013-12-17	42.70	42.70	42.11	42.46	149704
2013-12-18	42.63	43.22	42.43	43.20	275753
2013-12-19	43.02	43.24	42.56	42.59	163149
2013-12-20	42.57	42.90	42.37	42.70	654575
2013-12-23	43.00	43.24	42.84	43.10	154820
2013-12-24	43.03	43.73	43.03	43.66	73549
2013-12-26	43.79	43.99	43.33	43.51	180401
2013-12-27	43.71	43.77	43.32	43.65	93829
2013-12-30	43.49	43.69	43.32	43.37	99026
2013-12-31	43.42	43.42	42.86	42.91	180336
2014-01-02	42.85	43.07	42.18	42.40	270266
2014-01-03	42.38	42.72	41.82	42.37	164812
2014-01-06	42.37	42.49	42.10	42.40	235339
2014-01-07	42.56	43.23	42.55	43.13	185932
2014-01-08	43.08	43.37	42.74	42.96	145454
2014-01-09	43.17	43.17	42.62	43.07	162532
2014-01-10	43.15	43.31	42.55	42.86	122906
2014-01-13	42.65	42.86	41.90	42.21	200559
2014-01-14	42.43	43.10	42.21	43.02	168293
2014-01-15	43.81	45.10	43.81	44.82	459588
2014-01-16	44.77	45.18	44.68	44.73	211697
2014-01-17	44.73	45.33	44.67	45.15	190064
2014-01-21	45.58	45.61	44.80	44.96	323061
2014-01-22	44.90	45.11	44.40	44.83	212873
2014-01-23	44.76	44.81	44.05	44.23	148302
2014-01-24	43.99	44.44	43.17	43.23	235215
2014-01-27	43.21	43.41	42.51	42.52	160134
2014-01-28	42.67	42.85	42.47	42.71	321849
2014-01-29	42.15	42.88	42.11	42.26	332972
2014-01-30	42.68	43.13	42.40	42.83	212351
2014-01-31	41.97	42.61	41.89	42.13	384554
2014-02-03	42.14	42.48	39.34	39.51	590247
2014-02-04	39.77	40.36	39.12	40.21	391858
2014-02-05	40.00	40.24	39.46	40.12	210681
2014-02-06	40.32	40.47	40.04	40.25	189241
2014-02-07	40.36	40.98	40.02	40.84	293822
2014-02-10	40.86	41.24	40.27	41.20	318906
2014-02-11	43.40	45.09	42.87	44.73	785802
2014-02-12	44.70	45.12	43.38	43.77	299358
2014-02-13	43.34	44.38	43.12	44.36	252348
2014-02-14	44.37	44.40	43.84	44.17	220944
2014-02-18	44.14	44.36	43.53	44.29	183906
2014-02-19	44.01	44.27	43.40	43.43	261756
2014-02-20	43.67	43.92	43.37	43.84	207456
2014-02-21	44.06	44.26	43.79	44.14	305439
2014-02-24	44.10	44.66	44.00	44.25	233510
2014-02-25	44.21	44.43	43.78	44.29	244497
2014-02-26	44.46	44.85	44.03	44.63	257703
2014-02-27	44.47	45.06	44.32	44.88	299898
2014-02-28	45.03	45.74	44.63	44.82	255043
2014-03-03	44.29	44.66	44.03	44.35	194918
2014-03-04	44.92	45.78	44.92	45.59	359072
2014-03-05	45.56	45.73	45.27	45.64	135435
2014-03-06	45.80	46.01	45.62	45.74	141826
2014-03-07	46.11	46.28	45.81	46.20	189121
2014-03-10	46.26	46.48	46.00	46.38	163491
2014-03-11	46.46	46.74	46.14	46.34	327599
2014-03-12	46.13	46.69	46.02	46.67	259828
2014-03-13	46.90	46.97	46.47	46.66	349666
2014-03-14	46.65	47.29	46.53	47.16	319468
2014-03-17	47.32	48.46	47.32	48.11	400103
2014-03-18	48.19	48.72	48.03	48.27	390734
2014-03-19	48.37	48.59	48.00	48.26	223945
2014-03-20	48.23	48.98	48.17	48.76	240023
2014-03-21	49.01	49.59	48.76	48.82	442367
2014-03-24	48.93	49.12	47.76	48.01	387502
2014-03-25	48.31	48.71	47.48	47.69	203707
2014-03-26	48.09	48.25	46.55	46.56	249761
2014-03-27	46.69	46.69	45.82	46.12	183867
2014-03-28	46.09	46.92	45.93	46.01	169219
2014-03-31	46.32	47.18	46.09	47.11	215479
2014-04-01	47.10	47.49	46.86	47.35	275145
2014-04-02	47.35	47.78	47.17	47.77	266479
2014-04-03	47.75	47.86	47.29	47.44	221366
2014-04-04	47.80	47.80	45.97	46.03	289399
2014-04-07	45.87	46.16	44.89	45.16	213327
2014-04-08	45.15	45.76	45.01	45.60	161610
2014-04-09	45.77	46.22	45.40	46.07	174950
2014-04-10	46.01	46.02	44.89	45.09	257712
2014-04-11	44.63	45.28	44.14	44.78	358089
2014-04-14	45.26	45.28	44.74	45.04	242142
2014-04-15	45.27	45.54	44.61	45.33	217509
2014-04-16	45.76	46.46	45.66	46.16	184649
2014-04-17	46.08	46.77	46.07	46.45	153036
2014-04-21	46.40	46.56	46.04	46.25	121573
2014-04-22	46.21	46.92	46.00	46.68	141811
2014-04-23	46.54	46.74	46.27	46.52	169883
2014-04-24	46.85	46.85	45.88	46.29	127201
2014-04-25	46.00	46.10	44.96	45.38	195224
2014-04-28	45.69	45.76	44.36	45.11	193422
2014-04-29	45.43	45.85	45.21	45.51	156289
2014-04-30	45.42	45.99	44.75	45.89	227835
2014-05-01	45.80	46.21	45.40	45.75	434768
2014-05-02	45.93	46.59	45.93	46.15	235625
2014-05-05	45.71	45.92	45.23	45.81	183117
2014-05-06	44.57	45.50	44.00	44.16	351886
2014-05-07	44.04	44.06	43.27	43.89	440362
2014-05-08	43.59	44.59	43.59	44.30	274006
2014-05-09	44.10	44.64	43.98	44.55	173956
2014-05-12	44.79	45.85	44.55	45.68	265287
2014-05-13	45.61	45.88	45.35	45.65	355460
2014-05-14	45.44	45.44	43.63	43.66	432602
2014-05-15	43.50	43.50	42.81	43.24	307715
2014-05-16	43.14	43.48	42.80	43.45	232831
2014-05-19	43.24	44.17	43.17	44.10	171906
2014-05-20	43.91	43.91	42.74	43.28	348967
2014-05-21	43.38	43.92	43.29	43.74	266610
2014-05-22	43.71	44.30	43.43	44.15	188562
2014-05-23	44.13	44.91	44.07	44.77	230907
2014-05-27	44.94	45.60	44.93	45.40	193622
2014-05-28	45.39	45.93	45.25	45.57	283779
2014-05-29	45.75	45.86	45.11	45.33	219371
2014-05-30	45.39	45.47	44.85	45.04	205205
2014-06-02	45.27	45.31	44.57	45.18	249127
2014-06-03	44.98	45.66	44.89	45.51	250909
2014-06-04	45.49	46.17	45.49	46.12	190225
2014-06-05	46.35	46.89	45.94	46.80	278849
2014-06-06	46.93	47.35	46.80	47.17	164807
2014-06-09	47.08	47.77	47.03	47.54	159227
2014-06-10	47.36	47.68	47.24	47.40	175135
2014-06-11	47.03	47.28	46.56	46.79	193381
2014-06-12	46.70	46.82	46.25	46.40	113313
2014-06-13	46.64	47.04	46.15	46.96	158838
2014-06-16	46.84	46.94	46.42	46.83	193222
2014-06-17	46.87	48.07	46.75	47.73	254253
2014-06-18	47.60	47.60	46.94	47.34	226389
2014-06-19	47.66	47.82	47.16	47.78	242738
2014-06-20	48.01	48.07	47.30	47.34	569876
2014-06-23	47.41	47.60	47.04	47.37	193124
2014-06-24	47.25	48.04	47.03	47.26	233078
2014-06-25	48.09	48.09	46.88	47.73	241705
2014-06-26	47.65	47.78	47.12	47.57	153247
2014-06-27	47.22	47.93	47.22	47.71	626124
2014-06-30	47.57	48.03	47.01	47.85	253653
2014-07-01	48.00	48.99	47.82	48.73	423801
2014-07-02	48.59	48.98	48.29	48.37	167104
2014-07-03	48.53	48.99	48.53	48.79	75395
2014-07-07	48.51	48.77	48.11	48.34	156358
2014-07-08	48.22	48.26	47.72	47.84	247173
2014-07-09	48.01	48.22	47.62	47.76	208457
2014-07-10	46.77	47.90	46.69	47.62	208625
2014-07-11	47.44	47.75	47.19	47.57	120319
2014-07-14	48.02	48.19	47.30	47.37	158077
2014-07-15	47.36	47.62	46.86	47.21	127196
2014-07-16	47.53	47.53	46.60	46.95	367379
2014-07-17	46.45	46.88	45.79	45.85	221907
2014-07-18	45.91	46.87	45.83	46.70	208383
2014-07-21	46.36	46.69	46.11	46.66	163676
2014-07-22	46.85	47.09	46.57	46.92	193897
2014-07-23	46.92	47.20	46.46	46.79	91984
2014-07-24	46.85	47.41	46.85	47.33	216104
2014-07-25	46.87	47.20	46.76	46.82	190030
2014-07-28	46.86	47.24	46.40	47.16	189351
2014-07-29	47.18	47.60	47.11	47.15	240423
2014-07-30	47.51	47.66	46.66	47.31	183642
2014-07-31	46.72	47.16	46.07	46.08	252451
2014-08-01	46.09	46.20	45.46	46.17	354504
2014-08-04	46.30	46.99	46.01	46.94	266414
2014-08-05	46.65	47.20	46.53	47.05	177017
2014-08-06	46.68	47.86	46.68	47.40	277338
2014-08-07	47.97	48.43	47.14	47.36	179103
2014-08-08	47.50	48.48	47.50	47.78	244911
2014-08-11	48.11	48.11	47.19	47.20	287684
2014-08-12	46.96	47.47	46.86	47.10	102853
2014-08-13	47.20	47.85	47.14	47.78	172783
2014-08-14	47.77	48.09	47.77	47.95	219965
2014-08-15	48.31	48.52	47.38	47.91	259689
2014-08-18	48.19	48.88	48.02	48.88	182391
2014-08-19	48.89	49.32	48.79	49.23	156813
2014-08-20	48.99	49.24	48.62	48.83	139456
2014-08-21	48.73	49.93	48.46	49.86	149985
2014-08-22	49.68	49.98	49.36	49.37	116255
2014-08-25	49.63	49.86	49.42	49.63	98041
2014-08-26	49.56	50.15	49.42	50.08	127214
2014-08-27	50.19	50.81	50.12	50.76	141691
2014-08-28	50.66	50.76	50.31	50.46	187747
2014-08-29	50.50	50.55	50.09	50.33	183090
2014-09-02	50.57	51.44	50.34	51.06	249988
2014-09-03	51.29	51.54	50.50	50.57	161158
2014-09-04	50.69	51.02	50.27	50.39	146046
2014-09-05	50.17	50.38	49.99	50.20	141787
2014-09-08	50.14	50.61	49.96	50.27	218910
2014-09-09	50.09	50.17	49.43	49.44	184165
2014-09-10	49.38	49.90	48.98	49.22	253286
2014-09-11	48.85	49.33	48.85	49.11	242419
2014-09-12	48.81	49.25	48.52	48.68	238784
2014-09-15	48.70	49.00	48.29	48.59	195223
2014-09-16	48.43	49.18	48.33	48.88	275379
2014-09-17	49.03	49.32	48.56	48.96	206625
2014-09-18	49.21	49.94	48.91	49.82	194638
2014-09-19	49.88	50.06	48.96	49.03	334588
2014-09-22	48.76	48.84	48.31	48.48	205657
2014-09-23	48.17	48.56	47.56	47.56	272311
2014-09-24	47.78	48.68	47.55	48.66	247881
2014-09-25	48.43	48.64	47.87	48.48	338037
2014-09-26	48.53	48.91	48.38	48.74	197756
2014-09-29	48.04	48.95	48.00	48.75	176408
2014-09-30	48.69	48.84	48.21	48.22	305021
2014-10-01	48.22	48.41	47.28	47.35	317973
2014-10-02	47.35	47.83	47.12	47.45	221022
2014-10-03	47.97	48.29	47.74	48.03	242628
2014-10-06	48.05	48.24	47.52	47.54	177513
2014-10-07	47.16	47.70	47.01	47.17	186683
2014-10-08	47.12	48.10	47.12	48.01	257817
2014-10-09	47.85	47.92	46.84	46.88	165624
2014-10-10	46.74	47.27	46.44	46.45	224224
2014-10-13	46.47	47.23	46.25	46.59	220321
2014-10-14	46.99	47.87	46.75	47.33	269823
2014-10-15	46.63	46.69	45.45	46.18	407039
2014-10-16	45.46	46.26	45.31	46.08	384370
2014-10-17	46.43	46.44	45.89	46.07	306141
2014-10-20	45.29	46.11	45.29	46.07	301413
2014-10-21	46.11	47.28	45.95	47.24	194585
2014-10-22	47.46	47.69	46.77	46.80	150461
2014-10-23	47.38	47.76	47.01	47.10	211292
2014-10-24	47.25	47.61	46.90	47.50	210346
2014-10-27	47.36	47.70	47.30	47.59	238901
2014-10-28	47.92	48.97	47.88	48.95	290247
2014-10-29	48.94	49.67	48.84	49.53	237911
2014-10-30	49.43	50.76	49.43	50.41	236728
2014-10-31	51.21	51.69	50.83	51.15	372494
2014-11-03	51.07	51.48	50.84	51.08	295204
2014-11-04	51.06	52.04	50.98	51.96	225592
2014-11-05	52.19	53.13	51.95	52.16	228606
2014-11-06	52.01	52.57	51.61	52.52	174883
2014-11-07	52.55	52.77	52.09	52.74	230299
2014-11-10	52.65	52.81	52.29	52.74	239114
2014-11-11	52.65	52.94	52.65	52.78	196247
2014-11-12	52.43	53.29	52.43	53.18	170767
2014-11-13	53.05	53.12	52.85	53.04	79275
2014-11-14	52.73	53.00	51.94	52.05	291443
2014-11-17	51.89	51.99	51.46	51.47	220828
2014-11-18	51.36	51.90	51.20	51.48	209816
2014-11-19	51.37	51.37	50.49	50.84	138245
2014-11-20	51.81	51.83	51.41	51.65	644936
2014-11-21	52.39	52.49	51.00	51.11	423921
2014-11-24	51.35	52.71	51.20	52.50	346351
2014-11-25	52.63	52.80	51.95	51.99	388070
2014-11-26	52.07	53.00	51.94	52.98	181171
2014-11-28	53.15	53.43	52.30	52.43	124759
2014-12-01	52.24	52.51	51.90	51.92	208418
2014-12-02	52.20	53.09	52.03	53.07	207694
2014-12-03	53.24	53.80	52.83	53.60	177417
2014-12-04	53.41	53.72	53.26	53.50	167702
2014-12-05	53.49	54.22	53.49	53.80	222880
2014-12-08	53.31	54.13	52.82	53.26	312104
2014-12-09	52.41	53.90	52.41	53.85	349433
2014-12-10	53.69	54.17	52.89	52.96	202890
2014-12-11	53.29	53.87	53.20	53.39	146256
2014-12-12	52.62	53.18	51.56	51.63	222806
2014-12-15	52.04	52.05	51.17	51.45	284307
2014-12-16	51.22	51.62	51.00	51.29	354254
2014-12-17	51.51	53.17	51.27	53.10	288272
2014-12-18	53.66	54.53	53.33	54.52	214962
2014-12-19	54.34	54.60	53.86	54.24	1103886
2014-12-22	54.26	54.62	53.68	53.76	271165
2014-12-23	54.11	54.66	53.85	54.35	179472
2014-12-24	54.35	54.77	54.27	54.40	150777
2014-12-26	54.44	54.90	54.44	54.78	174344
2014-12-29	54.65	55.70	54.65	55.37	209106
2014-12-30	55.17	55.75	54.99	55.60	131009
2014-12-31	55.66	55.77	54.20	54.26	249336
2015-01-02	54.55	54.80	53.40	53.85	186197
2015-01-05	53.34	53.70	52.55	52.79	147413
2015-01-06	52.79	52.99	51.33	51.52	235054
2015-01-07	52.03	52.33	51.21	51.62	263389
2015-01-08	52.34	52.88	52.03	52.69	423982
2015-01-09	52.74	52.90	51.82	51.96	162925
2015-01-12	52.07	52.08	51.32	51.35	127595
2015-01-13	51.83	52.50	50.80	51.34	194311
2015-01-14	50.67	51.03	50.02	50.32	190752
2015-01-15	50.42	50.62	49.48	49.70	201732
2015-01-16	49.41	50.99	49.30	50.89	147540
2015-01-20	51.04	51.29	49.62	50.19	182602
2015-01-21	49.99	50.51	49.51	50.10	160356
2015-01-22	50.48	51.67	49.85	51.64	191223
2015-01-23	51.63	51.63	50.73	51.12	117443
2015-01-26	51.01	51.68	50.37	51.55	139971
2015-01-27	50.86	51.52	50.74	51.15	100494
2015-01-28	51.95	51.95	50.11	50.17	174306
2015-01-29	50.25	51.19	49.78	51.17	144891
2015-01-30	50.57	50.86	49.57	49.64	176264
2015-02-02	49.76	51.07	49.19	50.90	203723
2015-02-03	51.12	52.31	51.12	52.27	275504
2015-02-04	52.17	52.73	52.05	52.40	208040
2015-02-05	52.27	54.08	51.98	53.03	216821
2015-02-06	53.36	54.17	53.01	53.75	199367
2015-02-09	53.42	53.59	52.20	52.31	397824
2015-02-10	54.29	54.41	53.08	54.29	169832
2015-02-11	54.01	54.64	53.57	54.53	193504
2015-02-12	54.00	54.72	53.25	54.54	171043
2015-02-13	54.49	55.24	54.29	55.09	137803
2015-02-17	55.02	55.15	54.58	54.73	607602
2015-02-18	54.31	54.68	53.88	54.03	226275
2015-02-19	53.79	54.11	53.71	53.79	174520
2015-02-20	53.56	53.77	52.84	53.50	307889
2015-02-23	53.37	53.57	52.38	52.55	317520
2015-02-24	52.55	52.82	52.24	52.50	279684
2015-02-25	52.44	52.69	52.10	52.46	163552
2015-02-26	52.44	52.99	52.31	52.91	136523
2015-02-27	52.68	53.21	52.62	52.74	263842
2015-03-02	52.65	53.62	52.65	53.13	198676
2015-03-03	52.80	53.19	52.48	52.91	171346
2015-03-04	52.52	53.34	52.07	52.18	169277
2015-03-05	52.21	52.50	51.89	52.07	157677
2015-03-06	51.85	52.97	51.57	51.83	170150
2015-03-09	51.99	52.15	51.69	51.73	194333
2015-03-10	51.09	51.22	50.60	50.78	194693
2015-03-11	50.84	51.38	50.84	51.18	340457
2015-03-12	51.43	52.06	51.37	51.98	332314
2015-03-13	51.98	52.19	51.00	51.04	395213
2015-03-16	51.30	51.78	51.21	51.63	318600
2015-03-17	51.30	51.66	50.79	51.52	407691
2015-03-18	51.31	51.66	50.75	50.99	367823
2015-03-19	50.99	51.18	49.77	49.78	486827
2015-03-20	50.03	51.30	49.85	51.14	726176
2015-03-23	51.14	52.16	51.14	51.71	231928
2015-03-24	51.59	52.02	51.37	51.43	198248
2015-03-25	51.53	51.81	50.80	50.86	232594
2015-03-26	50.73	51.54	50.55	51.00	227774
2015-03-27	51.02	51.23	50.41	50.46	223537
2015-03-30	50.77	51.55	50.68	51.15	261445
2015-03-31	50.81	51.04	50.42	50.90	272081
2015-04-01	50.65	50.95	50.49	50.75	258148
2015-04-02	50.75	51.21	50.40	50.42	399718
2015-04-06	50.03	50.29	49.60	49.99	424916
2015-04-07	49.99	50.28	49.60	49.65	403357
2015-04-08	49.65	50.40	49.65	50.24	633339
2015-04-09	50.37	50.89	50.15	50.21	805124
2015-04-10	50.33	50.34	47.01	48.25	1414600
2015-04-13	48.14	48.81	47.60	47.87	987483
2015-04-14	47.88	50.28	47.32	48.79	1435774
2015-04-15	49.05	50.18	48.48	49.99	1191034
2015-04-16	50.00	50.05	48.33	48.68	522821
2015-04-17	48.28	48.59	47.38	47.90	400031
2015-04-20	48.18	49.07	48.03	48.66	286462
2015-04-21	48.75	48.93	48.25	48.55	350797
2015-04-22	48.30	48.50	47.66	47.88	292832
2015-04-23	47.66	47.98	47.37	47.78	455946
2015-04-24	47.67	47.82	47.25	47.67	436770
2015-04-27	47.65	48.00	46.53	46.70	283195
2015-04-28	46.74	47.64	46.26	47.50	356456
2015-04-29	47.38	47.89	47.30	47.54	306254
2015-04-30	47.09	47.78	46.04	46.22	568543
2015-05-01	46.49	46.89	45.81	46.48	314585
2015-05-04	46.50	46.71	46.26	46.46	247955
2015-05-05	46.19	46.63	45.57	45.81	388026
2015-05-06	45.85	46.35	45.44	46.30	628014
2015-05-07	46.25	46.31	44.06	46.04	901068
2015-05-08	46.38	46.65	46.03	46.49	356044
2015-05-11	46.28	46.75	45.91	46.39	234384
2015-05-12	46.19	46.64	45.69	46.49	386292
2015-05-13	46.52	46.94	46.33	46.54	359354
2015-05-14	46.81	47.00	46.43	46.77	304012
2015-05-15	46.91	46.95	45.89	45.91	226085
2015-05-18	45.77	46.34	45.37	46.25	416695
2015-05-19	46.30	46.40	45.65	45.74	375770
2015-05-20	45.74	45.97	45.34	45.90	169409
2015-05-21	45.69	46.22	45.58	45.67	223885
2015-05-22	45.65	45.90	45.22	45.28	208564
2015-05-26	45.08	45.15	44.10	44.78	452767
2015-05-27	44.94	45.49	44.67	45.38	284756
2015-05-28	45.36	45.49	44.56	45.02	375163
2015-05-29	44.87	45.08	44.00	44.23	320390
2015-06-01	44.36	44.47	43.55	43.84	454196
2015-06-02	43.78	44.58	43.64	44.15	291554
2015-06-03	44.41	44.75	44.00	44.47	370102
2015-06-04	44.24	44.48	43.78	43.87	663203
2015-06-05	44.17	44.57	43.40	44.31	329809
2015-06-08	44.31	44.62	44.11	44.31	224077
2015-06-09	44.38	44.83	44.09	44.49	205645
2015-06-10	44.88	46.05	44.70	45.77	422581
2015-06-11	45.70	45.93	45.31	45.45	336470
2015-06-12	45.31	45.74	45.01	45.40	347341
2015-06-15	44.76	45.53	44.54	45.22	276379
2015-06-16	45.03	46.23	45.03	46.08	267821
2015-06-17	46.29	47.00	46.03	46.88	513802
2015-06-18	47.12	47.47	46.85	47.07	434617
2015-06-19	47.00	47.07	46.53	46.65	487875
2015-06-22	46.90	47.11	46.52	46.68	248736
2015-06-23	46.77	47.09	46.71	47.00	204896
2015-06-24	46.97	47.10	46.66	46.71	186967
2015-06-25	46.88	47.05	46.59	46.69	145086
2015-06-26	46.88	47.17	46.60	47.01	500553
2015-06-29	46.39	46.78	45.59	45.64	280015
2015-06-30	46.14	46.25	45.62	45.69	283058
2015-07-01	46.24	46.30	45.54	45.69	438885
2015-07-02	45.84	45.84	45.01	45.22	328847
2015-07-06	44.72	45.16	44.16	44.27	593330
2015-07-07	44.15	44.76	43.38	43.89	522720
2015-07-08	43.32	43.67	42.17	42.29	587713
2015-07-09	42.56	42.88	41.43	42.42	830953
2015-07-10	43.13	43.22	41.78	42.22	662140
2015-07-13	42.55	43.01	42.43	42.58	588409
2015-07-14	42.67	43.92	42.63	43.79	583929
2015-07-15	44.67	46.08	44.67	45.84	723679
2015-07-16	46.42	46.56	46.02	46.14	466497
2015-07-17	46.20	46.49	45.73	45.85	449399
2015-07-20	45.99	45.99	44.92	44.99	525858
2015-07-21	45.02	45.47	44.85	45.06	654694
2015-07-22	45.08	45.25	44.55	44.63	459043
2015-07-23	44.66	44.87	43.89	43.94	282600
2015-07-24	43.93	44.75	43.88	44.38	692842
2015-07-27	43.90	44.05	43.34	43.99	401660
2015-07-28	44.24	45.03	43.75	44.65	505118
2015-07-29	44.67	45.63	44.50	45.31	428454
2015-07-30	45.10	45.66	44.78	45.51	255236
2015-07-31	45.54	45.75	45.04	45.23	268496
2015-08-03	45.20	45.43	45.02	45.14	385029
2015-08-04	45.17	45.52	44.99	45.05	194657
2015-08-05	45.02	45.37	44.39	44.56	407001
2015-08-06	43.62	44.37	40.74	41.18	895008
2015-08-07	40.88	42.38	40.88	41.64	816350
2015-08-10	41.99	42.64	41.81	42.19	375963
2015-08-11	41.66	42.48	41.66	42.19	417869
2015-08-12	41.80	42.03	41.15	41.85	616006
2015-08-13	41.75	42.19	41.65	41.79	342457
2015-08-14	42.13	42.85	42.00	42.60	330413
2015-08-17	43.35	43.77	42.94	43.70	645128
2015-08-18	43.36	44.41	43.02	44.37	565838
2015-08-19	44.15	45.61	43.91	44.93	892107
2015-08-20	44.37	44.76	43.30	43.54	1285364
2015-08-21	42.73	43.36	41.90	42.99	1117578
2015-08-24	40.76	42.96	40.36	41.87	1101208
2015-08-25	42.89	43.02	40.95	41.01	834307
2015-08-26	41.95	42.54	41.31	42.37	686952
2015-08-27	42.82	42.90	41.64	42.29	520074
2015-08-28	42.08	42.55	41.81	42.30	482673
2015-08-31	41.93	42.50	41.78	42.49	347876
2015-09-01	41.58	42.17	41.55	41.92	544124
2015-09-02	42.49	42.57	42.02	42.47	347441
2015-09-03	42.52	43.03	42.50	42.80	255572
2015-09-04	42.41	42.52	41.97	42.21	375704
2015-09-08	42.90	43.75	42.60	43.72	358254
2015-09-09	44.25	44.49	43.91	44.26	547272
2015-09-10	44.22	44.97	43.87	44.71	657029
2015-09-11	44.39	45.77	44.15	45.41	866765
2015-09-14	45.39	45.40	44.05	44.09	731322
2015-09-15	44.31	46.28	44.25	46.11	708636
2015-09-16	46.07	46.66	45.81	46.24	622103
2015-09-17	46.16	46.77	45.51	45.62	293759
2015-09-18	45.06	45.15	43.96	44.03	964778
2015-09-21	44.36	44.69	43.72	44.18	336995
2015-09-22	43.60	43.90	43.14	43.34	333306
2015-09-23	43.49	43.60	42.79	43.00	195328
2015-09-24	42.59	43.56	42.47	43.44	379723
2015-09-25	43.91	44.56	43.70	43.96	349441
2015-09-28	43.58	44.02	43.24	43.42	612771
2015-09-29	43.54	43.77	43.46	43.69	540361
2015-09-30	44.18	45.19	43.92	45.07	524364
2015-10-01	45.02	45.17	44.47	45.01	356930
2015-10-02	44.54	45.55	44.18	45.54	524247
2015-10-05	45.75	46.52	45.55	46.17	222150
2015-10-06	46.16	46.98	46.03	46.84	310476
2015-10-07	47.17	48.34	47.17	48.29	519423
2015-10-08	48.07	48.45	47.66	48.29	295569
2015-10-09	48.44	48.61	47.69	47.87	254441
2015-10-12	47.95	48.28	47.66	48.14	161081
2015-10-13	47.85	48.68	47.49	47.49	262958
2015-10-14	47.57	47.82	46.24	46.29	357644
2015-10-15	46.42	46.65	45.96	46.55	478133
2015-10-16	46.69	46.84	46.19	46.50	192623
2015-10-19	46.39	46.68	46.18	46.37	162395
2015-10-20	45.59	46.62	45.15	46.31	318119
2015-10-21	46.33	46.55	45.66	45.72	155859
2015-10-22	45.90	47.57	45.90	46.65	294584
2015-10-23	47.14	49.18	46.92	48.42	537599
2015-10-26	48.18	48.58	46.78	47.45	253599
2015-10-27	46.95	47.37	46.22	46.49	199260
2015-10-28	46.65	48.56	46.40	48.54	268737
2015-10-29	48.28	49.21	48.02	48.14	424647
2015-10-30	48.08	48.26	47.61	47.63	159164
2015-11-02	47.76	48.84	47.59	48.77	244220
2015-11-03	48.63	49.23	48.49	49.12	318945
2015-11-04	49.21	49.22	48.47	49.04	304835
2015-11-05	49.50	50.70	49.12	50.25	215110
2015-11-06	50.94	52.52	50.74	52.07	491563
2015-11-09	52.27	52.59	50.82	51.16	187800
2015-11-10	51.04	51.80	51.00	51.73	175078
2015-11-11	51.97	51.99	50.96	51.00	375792
2015-11-12	51.25	51.25	48.95	48.99	412329
2015-11-13	48.80	49.31	48.37	49.02	368100
2015-11-16	48.99	49.96	48.82	49.91	193721
2015-11-17	50.07	51.00	49.64	50.00	282273
2015-11-18	50.13	50.94	49.68	50.89	264464
2015-11-19	50.62	51.00	50.11	50.57	264057
2015-11-20	50.89	51.21	50.51	50.59	165784
2015-11-23	50.64	50.79	50.23	50.24	141395
2015-11-24	49.76	50.85	49.43	50.71	207305
2015-11-25	50.73	51.10	50.53	51.08	155843
2015-11-27	51.00	51.53	50.73	51.41	73209
2015-11-30	51.48	51.98	51.20	51.24	271942
2015-12-01	51.49	52.30	51.45	51.69	182570
2015-12-02	51.68	52.91	51.68	52.60	462010
2015-12-03	53.00	53.08	51.85	51.92	533338
2015-12-04	52.03	52.90	52.03	52.67	328482
2015-12-07	52.47	52.76	52.22	52.67	276840
2015-12-08	52.12	52.34	51.69	52.02	202733
2015-12-09	51.93	52.35	50.70	50.80	273760
2015-12-10	50.75	50.85	49.81	50.22	199624
2015-12-11	49.36	49.78	48.13	48.36	232738
2015-12-14	48.32	49.20	47.04	47.69	369167
2015-12-15	48.19	48.51	47.42	48.51	285317
2015-12-16	48.79	48.93	47.90	48.06	422499
2015-12-17	48.21	48.25	47.01	47.55	318208
2015-12-18	47.25	47.25	45.69	46.04	1434882
2015-12-21	46.18	47.12	46.18	47.12	324144
2015-12-22	47.29	48.01	46.56	47.97	241567
2015-12-23	48.19	48.44	47.85	48.40	355935
2015-12-24	48.50	49.39	48.50	49.04	264442
2015-12-28	48.79	48.91	48.17	48.61	155522
2015-12-29	48.97	49.28	48.50	48.88	122327
2015-12-30	48.91	48.91	48.26	48.29	152666
2015-12-31	48.26	48.31	47.22	47.23	281231
2016-01-04	46.12	46.37	44.59	46.28	452008
2016-01-05	46.29	46.86	46.12	46.77	301481
2016-01-06	45.79	46.24	44.88	45.06	317366
2016-01-07	43.71	44.25	43.25	43.27	667941
2016-01-08	43.70	44.19	43.50	43.90	473301
2016-01-11	43.88	44.35	43.18	44.03	373616
2016-01-12	44.38	44.90	43.67	44.34	385176
2016-01-13	44.70	44.72	42.05	42.53	465356
2016-01-14	42.73	42.97	42.00	42.52	342387
2016-01-15	41.26	42.15	40.40	41.96	332991
2016-01-19	42.46	42.74	41.75	42.17	368266
2016-01-20	41.50	42.89	40.10	42.27	694310
2016-01-21	42.28	42.97	41.25	41.54	436652
2016-01-22	43.06	44.48	42.19	43.87	463109
2016-01-25	43.63	43.68	41.58	42.00	363305
2016-01-26	42.15	43.70	42.13	43.55	273717
2016-01-27	43.35	43.89	42.46	42.63	285346
2016-01-28	43.17	43.64	42.78	43.45	176846
2016-01-29	43.60	45.05	43.35	45.01	405446
2016-02-01	44.61	44.69	43.73	44.13	420635
2016-02-02	43.45	43.70	41.65	42.03	481329
2016-02-03	42.50	42.50	40.89	41.24	618870
2016-02-04	41.22	42.43	41.03	42.28	421793
2016-02-05	42.05	42.67	41.80	42.13	350531
2016-02-08	41.50	41.91	40.64	41.48	374253
2016-02-09	40.82	41.92	40.77	41.17	568471
2016-02-10	41.48	42.18	41.26	41.33	497910
2016-02-11	40.32	41.19	39.00	40.19	467696
2016-02-12	40.72	40.80	37.09	39.93	1666462
2016-02-16	40.54	41.93	40.32	41.60	327563
2016-02-17	41.85	43.12	41.85	42.85	443786
2016-02-18	42.85	43.14	42.25	42.50	235658
2016-02-19	42.37	43.23	42.12	43.15	268633
2016-02-22	43.58	43.92	43.31	43.71	297224
2016-02-23	43.41	43.74	41.81	41.88	335753
2016-02-24	41.34	42.38	40.64	42.33	267404
2016-02-25	42.37	42.79	42.23	42.75	167654
2016-02-26	43.16	43.71	42.84	43.14	218332
2016-02-29	43.14	43.64	41.97	42.19	474024
2016-03-01	42.60	43.53	42.17	43.27	394549
2016-03-02	43.30	43.76	41.84	42.19	567825
2016-03-03	42.09	43.51	42.04	42.88	603297
2016-03-04	43.04	43.82	42.70	43.37	526658
2016-03-07	43.22	43.88	42.92	42.99	550805
2016-03-08	42.64	42.89	41.38	41.44	534402
2016-03-09	41.74	43.00	41.60	42.95	556736
2016-03-10	42.98	43.27	42.16	42.92	245499
2016-03-11	43.42	44.85	43.37	44.76	313009
2016-03-14	44.52	44.82	44.14	44.44	285491
2016-03-15	44.10	44.10	43.35	43.71	407160
2016-03-16	43.50	44.51	43.50	44.02	284412
2016-03-17	44.00	44.96	43.50	44.49	296399
2016-03-18	44.76	46.23	44.76	45.73	543510
2016-03-21	45.62	45.96	44.90	45.15	338598
2016-03-22	44.86	45.17	44.15	44.70	359722
2016-03-23	44.70	44.70	43.60	43.97	294979
2016-03-24	43.56	43.56	42.75	43.34	245289
2016-03-28	43.34	44.44	43.34	44.12	213673
2016-03-29	43.98	45.23	43.59	45.12	330084
2016-03-30	45.35	46.07	45.12	45.36	293733
2016-03-31	45.25	45.34	44.50	44.53	263495
2016-04-01	44.23	44.40	43.33	44.30	441552
2016-04-04	44.34	44.51	43.60	43.81	325443
2016-04-05	43.36	43.74	42.80	42.89	295123
2016-04-06	43.73	47.44	43.73	45.73	1341551
2016-04-07	45.16	45.16	42.74	43.02	502398
2016-04-08	43.47	44.37	43.15	43.30	315448
2016-04-11	43.62	44.58	43.47	43.50	311416
2016-04-12	43.65	45.58	43.32	45.29	415045
2016-04-13	45.65	46.88	45.65	46.76	625371
2016-04-14	46.73	47.41	46.45	46.46	349502
2016-04-15	46.24	46.61	45.74	46.47	461518
2016-04-18	46.24	46.80	46.24	46.52	318296
2016-04-19	46.74	47.87	46.42	47.74	412873
2016-04-20	47.91	49.08	47.56	49.01	226696
2016-04-21	49.03	49.78	49.03	49.33	633350
2016-04-22	49.14	50.47	49.14	50.31	457126
2016-04-25	50.09	50.38	49.46	50.35	601798
2016-04-26	50.47	51.16	50.34	51.08	538311
2016-04-27	50.98	51.50	50.13	50.47	280214
2016-04-28	50.08	50.41	49.59	49.72	230515
2016-04-29	49.63	50.02	49.14	49.56	350660
2016-05-02	49.67	49.98	49.23	49.73	353595
2016-05-03	48.98	49.50	48.26	49.14	309590
2016-05-04	48.60	49.59	47.92	49.09	340810
2016-05-05	49.33	50.49	48.86	49.80	639238
2016-05-06	49.66	50.72	49.62	50.32	344256
2016-05-09	50.09	51.01	49.79	50.45	431772
2016-05-10	50.69	51.05	49.76	50.92	234333
2016-05-11	50.68	50.99	50.35	50.49	320159
2016-05-12	50.68	51.17	50.31	51.04	280839
2016-05-13	50.70	51.62	50.41	50.93	385530
2016-05-16	51.02	51.55	50.78	51.18	284216
2016-05-17	51.17	51.68	50.90	51.31	422978
2016-05-18	50.96	53.47	50.88	52.59	569486
2016-05-19	52.24	53.17	52.11	52.36	438350
2016-05-20	52.56	53.38	52.26	52.59	263214
2016-05-23	52.52	52.90	52.32	52.57	164106
2016-05-24	52.81	54.29	52.81	54.24	518170
2016-05-25	54.28	55.35	53.90	55.06	528507
2016-05-26	55.06	55.06	54.19	54.97	264167
2016-05-27	54.99	55.72	54.72	55.72	376186
2016-05-31	55.99	56.54	55.51	56.11	428959
2016-06-01	55.60	56.89	55.14	56.70	501072
2016-06-02	56.39	56.68	55.62	56.68	377806
2016-06-03	56.63	56.89	56.08	56.62	587900
2016-06-06	56.77	58.24	56.52	58.13	444496
2016-06-07	58.09	58.29	57.61	58.18	439907
2016-06-08	58.05	58.81	57.93	58.58	346542
2016-06-09	58.05	58.15	57.15	57.87	307644
2016-06-10	57.05	57.68	56.56	57.17	392132
2016-06-13	56.76	57.79	56.62	56.93	271061
2016-06-14	56.56	57.24	56.27	56.54	469175
2016-06-15	56.91	57.17	56.26	56.33	313691
2016-06-16	55.90	56.57	55.25	56.47	466754
2016-06-17	56.67	56.80	55.88	56.15	716848
2016-06-20	56.72	57.74	56.60	56.73	308869
2016-06-21	56.98	56.98	55.88	55.90	448595
2016-06-22	56.00	57.27	55.71	56.61	499479
2016-06-23	57.50	58.46	56.99	58.18	345764
2016-06-24	55.19	56.07	53.93	53.96	1694405
2016-06-27	53.04	53.44	52.04	52.73	729216
2016-06-28	53.42	55.63	52.97	55.60	1032212
2016-06-29	56.25	56.57	55.69	56.46	567475
2016-06-30	56.48	57.56	56.17	57.24	629924
2016-07-01	57.21	58.12	56.84	57.09	288296
2016-07-05	56.34	56.58	54.92	56.31	296553
2016-07-06	55.62	56.78	55.53	56.67	327067
2016-07-07	56.69	58.00	56.69	56.98	280492
2016-07-08	57.90	58.20	57.49	57.85	369925
2016-07-11	58.39	59.00	57.60	58.22	496826
2016-07-12	58.39	59.34	57.55	58.95	303820
2016-07-13	58.93	59.26	57.93	57.99	344170
2016-07-14	58.19	58.71	57.70	57.78	393944
2016-07-15	58.26	58.36	57.29	57.43	456619
2016-07-18	57.24	57.58	56.84	56.87	309318
2016-07-19	56.28	56.45	52.32	53.25	1810782
2016-07-20	52.90	53.45	51.38	52.53	1908200
2016-07-21	52.60	52.96	52.07	52.33	619403
2016-07-22	52.53	52.69	51.91	52.68	331722
2016-07-25	52.64	53.25	52.05	52.14	544910
2016-07-26	51.85	52.36	51.85	52.14	585818
2016-07-27	52.25	52.56	51.91	52.17	373865
2016-07-28	52.15	52.43	51.87	51.89	275647
2016-07-29	51.89	52.22	51.49	51.51	562776
2016-08-01	51.52	52.28	50.49	50.59	527555
2016-08-02	50.41	50.75	49.69	50.04	732237
2016-08-03	50.08	50.93	49.77	50.36	711684
2016-08-04	50.23	50.63	49.81	50.47	357150
2016-08-05	51.11	52.48	50.96	52.31	482487
2016-08-08	52.39	52.58	51.94	52.34	530436
2016-08-09	53.53	55.72	53.53	54.41	1904535
2016-08-10	54.60	55.40	54.35	55.02	519643
2016-08-11	55.41	56.96	55.31	56.45	743321
2016-08-12	56.02	56.33	54.85	55.35	384206
2016-08-15	55.69	56.12	55.57	56.03	202513
2016-08-16	55.69	56.43	55.41	56.05	270388
2016-08-17	56.16	56.61	55.59	56.08	614521
2016-08-18	56.02	56.14	55.50	55.75	229190
2016-08-19	55.47	56.50	55.47	55.59	291347
2016-08-22	55.49	55.74	55.07	55.38	214884
2016-08-23	55.81	56.21	55.69	55.79	196655
2016-08-24	55.76	56.38	55.76	56.27	273243
2016-08-25	56.15	57.26	55.80	57.25	449094
2016-08-26	57.30	58.11	57.00	57.12	287180
2016-08-29	57.24	58.00	57.20	57.35	394121
2016-08-30	57.46	58.12	57.17	57.59	474837
2016-08-31	57.44	57.61	56.77	56.93	525608
2016-09-01	57.04	57.52	56.33	57.32	397172
2016-09-02	57.54	58.24	57.51	58.18	178450
2016-09-06	58.28	58.81	57.65	57.80	369479
2016-09-07	57.50	58.01	57.04	57.66	367440
2016-09-08	57.57	57.90	57.19	57.36	349580
2016-09-09	57.00	57.55	56.39	56.45	477451
2016-09-12	56.04	56.15	55.12	55.82	396376
2016-09-13	55.32	55.65	53.93	55.38	434726
2016-09-14	55.50	56.07	55.28	55.38	340434
2016-09-15	55.50	56.57	55.23	56.25	292687
2016-09-16	55.90	55.90	55.33	55.47	622009
2016-09-19	55.68	56.76	55.17	55.74	413833
2016-09-20	56.12	56.72	55.84	55.86	352794
2016-09-21	56.07	57.15	55.79	57.15	328161
2016-09-22	57.38	57.97	57.29	57.43	243577
2016-09-23	57.10	57.71	55.41	55.49	264702
2016-09-26	54.98	54.98	53.84	53.86	346591
2016-09-27	53.67	54.73	53.21	54.09	750331
2016-09-28	54.35	54.42	53.08	53.89	790615
2016-09-29	53.88	53.95	52.50	52.69	410883
2016-09-30	52.96	53.37	52.60	53.03	595028
2016-10-03	53.01	55.25	53.01	54.76	644688
2016-10-04	54.67	55.60	54.00	54.36	331686
2016-10-05	54.60	55.56	54.25	54.69	367179
2016-10-06	54.72	54.81	54.13	54.32	300534
2016-10-07	54.03	54.21	53.25	53.82	451942
2016-10-10	54.27	55.48	54.06	54.93	502685
2016-10-11	54.69	54.92	53.94	54.50	266234
2016-10-12	54.59	55.63	54.31	55.49	370951
2016-10-13	54.69	55.47	54.33	55.18	276000
2016-10-14	55.93	56.69	55.27	56.00	413951
2016-10-17	55.70	56.25	54.95	55.10	173932
2016-10-18	55.90	55.90	55.20	55.20	179412
2016-10-19	55.55	56.50	55.25	56.05	186843
2016-10-20	55.95	55.95	54.95	55.20	168980
2016-10-21	54.70	55.20	54.55	55.15	178638
2016-10-24	55.85	55.85	54.85	55.45	232318
2016-10-25	55.40	55.70	54.70	55.15	216874
2016-10-26	55.00	55.75	55.00	55.40	191688
2016-10-27	55.75	55.75	54.75	54.90	213501
2016-10-28	54.75	55.00	54.15	54.60	230803
2016-10-31	54.60	55.05	54.55	54.70	247924
2016-11-01	54.85	55.25	53.40	54.40	397384
2016-11-02	54.20	54.20	53.20	53.35	309245
2016-11-03	53.60	53.90	53.10	53.20	217249
2016-11-04	53.15	53.95	52.75	53.15	279380
2016-11-07	54.25	54.95	54.00	54.80	395908
2016-11-08	54.50	56.20	54.35	55.60	397670
2016-11-09	57.10	63.45	57.05	61.25	2666988
2016-11-10	64.65	70.10	63.40	68.00	3283148
2016-11-11	67.40	69.40	67.40	68.80	1273830
2016-11-14	69.50	73.05	69.40	72.50	2143950
2016-11-15	71.83	71.83	68.60	70.30	964817
2016-11-16	69.50	69.80	67.40	68.80	755826
2016-11-17	68.65	70.95	68.50	70.70	699557
2016-11-18	70.70	71.85	70.35	71.50	540640
2016-11-21	71.75	71.95	70.30	70.85	540467
2016-11-22	71.30	71.85	70.70	71.65	510924
2016-11-23	71.65	72.25	71.05	72.25	449587
2016-11-25	72.50	72.50	71.65	72.00	208486
2016-11-28	71.50	71.85	70.73	70.75	454477
2016-11-29	71.00	71.90	70.50	71.00	568281
2016-11-30	71.65	71.85	70.60	70.70	617166
2016-12-01	71.35	71.95	70.65	71.35	404406
2016-12-02	71.50	71.50	70.13	70.15	330379
2016-12-05	70.85	71.80	70.50	71.80	639640
2016-12-06	72.25	72.45	70.60	70.65	532897
2016-12-07	70.80	70.85	70.35	70.70	479474
2016-12-08	70.95	71.45	70.15	71.30	583231
2016-12-09	71.25	71.65	70.45	70.80	384816
2016-12-12	70.45	71.65	69.91	70.10	571046
2016-12-13	70.55	71.40	70.25	70.75	614741
2016-12-14	70.55	71.00	69.85	70.00	650270
2016-12-15	70.30	70.85	69.95	70.00	424693
2016-12-16	70.30	70.35	68.60	70.20	1284209
2016-12-19	68.90	70.10	68.90	69.65	291490
2016-12-20	69.90	70.95	69.90	70.40	298044
2016-12-21	70.35	70.90	69.95	70.10	363657
2016-12-22	70.25	70.25	69.30	69.80	299985
2016-12-23	69.95	70.80	69.50	70.40	195722
2016-12-27	70.55	70.80	69.10	69.70	279425
2016-12-28	69.90	70.40	69.40	69.40	211002
2016-12-29	69.60	70.20	69.15	69.85	200894
2016-12-30	70.00	70.09	68.90	69.15	185835
2017-01-03	70.10	71.00	69.30	69.95	309900
2017-01-04	70.20	72.10	70.00	71.00	390262
2017-01-05	70.55	71.15	69.85	69.95	299585
2017-01-06	70.15	70.95	69.90	70.95	287196
2017-01-09	70.35	70.85	69.00	70.10	526366
2017-01-10	70.40	71.70	69.90	71.55	464087
2017-01-11	71.50	72.35	71.35	72.25	311830
2017-01-12	71.80	72.70	71.00	72.60	397481
2017-01-13	73.05	75.80	73.05	74.60	797733
2017-01-17	74.70	75.20	71.45	72.10	714274
2017-01-18	72.15	73.10	71.55	72.95	326160
2017-01-19	73.20	73.65	72.10	72.95	457988
2017-01-20	73.15	73.75	72.80	73.20	423990
2017-01-23	72.90	73.25	72.05	72.70	207009
2017-01-24	72.95	73.95	72.35	73.20	305148
2017-01-25	74.00	76.65	73.60	76.15	543965
2017-01-26	76.10	76.75	76.05	76.40	423205
2017-01-27	76.60	76.95	75.25	76.15	301907
2017-01-30	75.80	75.85	75.05	75.55	336637
2017-01-31	75.25	76.35	74.85	75.45	511191
2017-02-01	76.25	76.90	74.80	75.30	364539
2017-02-02	74.70	75.65	74.00	74.75	265006
2017-02-03	76.15	78.05	76.05	77.25	414716
2017-02-06	76.80	77.50	76.50	77.20	313676
2017-02-07	77.70	77.70	76.70	77.00	309142
2017-02-08	77.15	78.00	76.15	77.60	518495
2017-02-09	77.15	80.80	77.00	78.40	803116
2017-02-10	79.30	80.95	79.25	80.50	739643
2017-02-13	81.30	81.69	79.65	80.15	536139
2017-02-14	79.85	80.63	79.75	80.11	393605
2017-02-15	80.30	80.45	79.60	80.45	338910
2017-02-16	80.45	80.85	80.10	80.50	269981
2017-02-17	80.35	80.75	79.70	80.75	347343
2017-02-21	80.90	81.50	80.40	80.70	256142
2017-02-22	80.60	80.85	80.15	80.55	282461
2017-02-23	80.90	80.90	79.75	80.30	292552
2017-02-24	79.50	80.25	78.90	80.15	266051
2017-02-27	80.25	80.65	79.90	80.55	270415
2017-02-28	80.05	80.85	80.05	80.75	415483
2017-03-01	82.00	84.15	82.00	83.00	340295
2017-03-02	83.10	83.10	81.15	81.20	268157
2017-03-03	81.20	82.10	80.85	81.80	242390
2017-03-06	81.20	82.15	80.80	81.70	346263
2017-03-07	81.45	82.00	81.30	81.35	231939
2017-03-08	81.80	82.15	80.35	80.35	329067
2017-03-09	80.40	81.05	80.15	80.35	241060
2017-03-10	81.10	81.50	80.60	81.40	270529
2017-03-13	81.60	81.70	81.10	81.50	225976
2017-03-14	81.60	82.00	80.80	81.65	253748
2017-03-15	82.20	82.30	81.60	82.20	280053
2017-03-16	82.85	83.95	82.20	83.40	337415
2017-03-17	83.30	83.50	81.93	82.30	567698
2017-03-20	82.00	82.25	81.62	81.65	232774
2017-03-21	82.10	82.45	79.80	79.85	549163
2017-03-22	79.10	80.20	78.65	79.70	339823
2017-03-23	79.55	80.70	78.05	80.25	245705
2017-03-24	80.40	81.15	79.75	80.35	160863
2017-03-27	79.15	80.20	78.60	80.05	302347
2017-03-28	79.55	81.55	79.50	81.20	356279
2017-03-29	81.20	81.37	80.05	80.70	268220
2017-03-30	80.85	82.25	80.85	82.20	206048
2017-03-31	82.05	82.85	82.00	82.20	294199
2017-04-03	82.40	82.85	80.95	82.10	381222
2017-04-04	81.80	82.55	81.50	81.95	282876
2017-04-05	82.60	82.60	81.05	81.15	325890
2017-04-06	81.10	82.60	80.60	82.60	353302
2017-04-07	81.70	83.00	81.15	82.65	193404
2017-04-10	82.30	83.25	82.05	82.15	291355
2017-04-11	81.95	83.05	81.30	82.95	327259
2017-04-12	82.70	82.70	81.05	81.60	273013
2017-04-13	81.40	82.00	81.05	81.10	215597
2017-04-17	81.20	82.90	81.00	82.85	281964
2017-04-18	82.15	83.25	82.05	82.95	323307
2017-04-19	83.45	83.65	82.60	82.80	265884
2017-04-20	83.40	85.20	83.00	85.05	433266
2017-04-21	84.40	84.50	82.80	82.80	840496
2017-04-24	84.70	85.55	83.85	84.75	390087
2017-04-25	85.35	85.46	84.75	85.00	559101
2017-04-26	85.35	85.35	84.15	84.20	398937
2017-04-27	84.60	85.05	84.20	84.70	240822
2017-04-28	84.70	85.30	83.75	83.80	241349
2017-05-01	84.15	84.70	83.00	84.35	243309
2017-05-02	84.20	84.95	84.10	84.95	222252
2017-05-03	84.45	85.45	84.25	85.35	176751
2017-05-04	86.00	86.45	85.10	85.15	273932
2017-05-05	85.55	85.55	85.05	85.30	186064
2017-05-08	85.35	85.80	85.15	85.65	220987
2017-05-09	85.70	86.25	84.70	84.75	316182
2017-05-10	81.90	81.95	78.55	78.75	862171
2017-05-11	78.20	78.30	75.80	76.85	712971
2017-05-12	76.35	76.95	76.25	76.55	409742
2017-05-15	76.95	78.45	76.65	78.40	345084
2017-05-16	78.85	80.15	78.00	79.96	530137
2017-05-17	78.15	79.18	77.70	77.85	574745
2017-05-18	77.50	77.80	76.60	76.60	304317
2017-05-19	76.40	77.35	76.25	76.55	235779
2017-05-22	76.95	77.70	76.55	77.25	241274
2017-05-23	77.45	77.45	73.75	73.90	728571
2017-05-24	73.70	74.00	70.60	71.70	1004515
2017-05-25	71.70	73.00	71.70	72.20	604562
2017-05-26	72.00	72.10	71.45	71.75	382654
2017-05-30	71.55	72.45	71.40	72.05	275495
2017-05-31	72.25	72.35	71.01	72.20	296241
2017-06-01	72.65	73.60	72.05	73.55	233889
2017-06-02	73.25	74.45	72.75	72.80	292641
2017-06-05	72.90	73.35	71.23	71.45	274542
2017-06-06	70.85	71.85	70.00	71.70	453036
2017-06-07	71.75	72.75	71.50	72.25	285102
2017-06-08	72.05	73.80	71.95	73.20	278081
2017-06-09	73.45	74.80	73.45	74.10	511427
2017-06-12	74.45	75.25	73.95	75.10	496530
2017-06-13	75.50	75.75	75.19	75.65	226686
2017-06-14	75.25	75.57	74.30	75.40	276094
2017-06-15	74.55	75.55	74.55	74.95	187355
2017-06-16	74.35	75.35	74.10	75.30	423873
2017-06-19	75.90	76.00	74.90	75.90	235252
2017-06-20	75.75	76.05	75.10	75.15	213322
2017-06-21	75.30	75.45	74.45	74.65	269985
2017-06-22	74.05	75.00	74.05	74.40	189369
2017-06-23	74.65	74.90	74.25	74.70	434389
2017-06-26	74.75	75.85	74.55	74.75	184783
2017-06-27	74.85	75.75	74.85	74.90	202998
2017-06-28	75.55	76.55	75.40	76.25	217433
2017-06-29	77.15	77.25	75.25	75.85	163456
2017-06-30	76.15	76.50	75.70	75.75	155862
2017-07-03	76.00	77.85	76.00	76.90	128850
2017-07-05	76.95	76.95	75.90	76.20	155981
2017-07-06	75.90	76.60	75.55	75.80	245203
2017-07-07	75.95	77.55	75.40	77.40	160766
2017-07-10	77.00	77.90	76.95	77.35	192940
2017-07-11	77.50	77.90	76.90	77.50	183542
2017-07-12	77.45	78.00	76.95	77.00	162895
2017-07-13	77.20	77.80	76.85	77.50	174022
2017-07-14	76.90	78.25	76.90	78.20	169782
2017-07-17	78.15	78.31	77.20	77.85	174284
2017-07-18	77.35	78.15	76.75	77.90	205946
2017-07-19	78.10	78.95	78.05	78.65	258223
2017-07-20	78.95	79.07	78.60	78.90	118250
2017-07-21	79.45	80.70	78.30	78.35	218655
2017-07-24	78.30	79.65	78.30	79.50	172195
2017-07-25	80.30	81.15	80.25	80.80	329956
2017-07-26	80.85	81.70	80.85	81.25	329640
2017-07-27	81.40	82.30	81.00	81.65	293251
2017-07-28	81.65	82.02	81.15	81.30	236465
2017-07-31	81.65	81.65	80.85	81.05	310170
2017-08-01	81.65	82.00	81.00	81.80	229086
2017-08-02	81.65	81.95	80.35	81.30	146187
2017-08-03	81.45	81.65	80.50	80.85	149716
2017-08-04	81.15	82.25	81.15	82.20	119125
2017-08-07	82.25	82.45	81.70	81.90	155843
2017-08-08	82.00	84.90	81.60	81.75	382583
2017-08-09	80.10	80.65	76.70	80.25	439827
2017-08-10	80.00	81.40	79.45	80.85	271151
2017-08-11	80.25	81.60	80.15	80.60	247502
2017-08-14	81.05	81.80	80.55	81.75	381124
2017-08-15	82.00	82.20	79.95	79.85	262966
2017-08-16	80.00	80.65	79.40	79.70	362136
2017-08-17	79.25	79.55	76.70	76.85	353819
2017-08-18	76.15	76.65	76.05	76.30	269574
2017-08-21	76.25	76.85	75.85	76.00	157150
2017-08-22	76.45	76.50	75.45	76.30	193227
2017-08-23	75.95	76.95	75.75	76.40	240573
2017-08-24	76.85	76.85	76.20	76.40	146918
2017-08-25	76.80	77.10	76.55	76.80	144978
2017-08-28	76.80	77.25	76.20	76.50	118746
2017-08-29	75.90	76.60	75.80	76.50	251835
2017-08-30	76.50	76.90	76.05	76.50	185256
2017-08-31	76.55	77.20	76.50	76.55	237259
2017-09-01	76.70	77.45	76.15	76.85	164862
2017-09-05	76.45	76.75	73.65	74.20	273407
2017-09-06	74.35	74.45	73.55	73.75	277054
2017-09-07	73.80	73.80	72.05	72.15	211544
2017-09-08	71.95	73.85	71.60	73.20	264637
2017-09-11	74.05	74.90	73.85	74.55	336866
2017-09-12	74.75	75.40	74.55	74.90	137737
2017-09-13	74.75	74.90	74.15	74.30	194768
2017-09-14	74.30	75.40	74.30	75.15	232816
2017-09-15	75.15	76.30	74.15	76.15	512117
2017-09-18	76.30	77.15	76.20	76.70	243758
2017-09-19	76.75	77.25	76.45	76.80	146113
2017-09-20	76.75	77.80	76.70	77.45	160275
2017-09-21	77.45	77.90	77.30	77.35	157008
2017-09-22	77.20	78.20	77.01	78.15	170700
2017-09-25	78.05	78.50	77.65	78.40	162403
2017-09-26	78.40	80.00	78.15	79.65	190967
2017-09-27	80.65	82.00	80.05	81.55	240935
2017-09-28	81.45	81.90	80.75	81.85	216769
2017-09-29	81.75	81.90	81.10	81.55	218184
2017-10-02	81.80	82.15	81.40	81.85	207305
2017-10-03	81.90	82.23	81.40	81.95	182464
2017-10-04	82.00	82.35	81.60	82.20	125762
2017-10-05	82.30	83.85	82.18	83.70	214808
2017-10-06	83.95	84.85	82.81	84.65	244528
2017-10-09	84.80	85.45	84.60	85.40	3305311
2017-10-10	85.60	86.55	85.40	86.50	290557
2017-10-11	86.05	87.25	85.95	87.25	284873
2017-10-12	87.00	87.80	86.85	87.70	209681
2017-10-13	87.90	88.05	87.10	87.30	264382
2017-10-16	87.75	89.30	87.50	89.25	225920
2017-10-17	89.35	89.60	87.30	87.60	274651
2017-10-18	88.05	88.75	87.98	88.70	253743
2017-10-19	86.25	88.00	85.06	86.35	436776
2017-10-20	87.20	87.68	85.85	85.95	418029
2017-10-23	86.15	86.45	85.60	85.95	289069
2017-10-24	86.60	86.95	85.75	86.55	218995
2017-10-25	86.40	86.53	85.45	86.50	142450
2017-10-26	86.80	87.10	86.30	87.10	152165
2017-10-27	87.00	89.03	86.95	88.85	229069
2017-10-30	88.20	88.95	87.05	87.45	228103
2017-10-31	87.35	88.60	87.35	88.50	285853
2017-11-01	89.00	89.00	87.05	87.70	196213
2017-11-02	87.45	88.70	87.05	88.65	242143
2017-11-03	88.45	89.00	88.13	88.65	152361
2017-11-06	88.45	89.50	88.45	88.95	276456
2017-11-07	89.20	89.70	87.80	88.75	364054
2017-11-08	88.65	99.95	88.65	99.80	511346
2017-11-09	99.65	100.65	97.65	98.55	698027
2017-11-10	98.25	99.60	97.75	99.60	507165
2017-11-13	99.75	100.55	99.40	100.10	484554
2017-11-14	99.55	100.45	99.50	100.00	190461
2017-11-15	99.25	99.65	98.45	98.70	331296
2017-11-16	99.20	99.25	98.05	98.20	296126
2017-11-17	97.65	99.15	97.65	97.95	198235
2017-11-20	98.55	98.70	98.00	98.55	254294
2017-11-21	99.25	99.50	98.85	99.20	192449
2017-11-22	99.35	99.50	98.65	98.85	92469
2017-11-24	99.45	99.45	98.70	98.95	92903
2017-11-27	98.85	100.05	98.70	99.05	343826
2017-11-28	99.30	103.15	99.30	102.65	338806
2017-11-29	103.20	106.40	102.95	105.30	252349
2017-11-30	105.40	105.77	103.55	104.00	281112
2017-12-01	104.25	104.50	100.21	103.45	241446
2017-12-04	105.10	106.15	104.60	105.00	237629
2017-12-05	105.00	105.65	103.75	103.75	329410
2017-12-06	103.95	104.00	102.20	102.55	338700
2017-12-07	102.10	103.20	101.30	102.55	259927
2017-12-08	103.60	104.00	102.30	103.75	155598
2017-12-11	103.85	104.15	102.40	104.00	162568
2017-12-12	104.40	104.95	103.95	104.05	128151
2017-12-13	103.75	104.65	103.33	103.80	191687
2017-12-14	103.95	104.25	101.45	101.65	179985
2017-12-15	102.10	104.40	102.00	103.15	772328
2017-12-18	104.35	105.05	103.65	103.90	253308
2017-12-19	104.25	104.48	102.70	102.95	161096
2017-12-20	103.75	103.75	102.05	102.75	161467
2017-12-21	103.30	104.05	102.95	103.05	144596
2017-12-22	103.45	103.75	102.35	103.40	141172
2017-12-26	103.55	104.30	102.50	102.80	118719
2017-12-27	102.25	103.55	102.15	102.55	126593
2017-12-28	103.05	103.13	102.45	102.80	103327
2017-12-29	102.90	103.55	101.55	101.55	181057
2018-01-02	101.60	103.00	101.00	102.05	197384
2018-01-03	101.60	102.40	100.95	101.10	177850
2018-01-04	101.60	103.30	101.60	102.70	157170
2018-01-05	102.90	103.75	102.56	103.65	114548
2018-01-08	103.80	104.10	102.95	103.40	190989
2018-01-09	103.85	104.75	103.73	104.05	231798
2018-01-10	104.20	105.20	101.90	102.40	319060
2018-01-11	102.80	105.30	102.40	105.30	198060
2018-01-12	105.30	105.80	103.65	103.90	197538
2018-01-16	104.30	104.80	102.45	102.65	237299
2018-01-17	103.40	104.45	102.70	104.20	173987
2018-01-18	103.85	104.34	102.85	103.20	162223
2018-01-19	102.90	104.55	102.90	104.50	174120
2018-01-22	105.05	106.10	104.30	105.95	223665
2018-01-23	105.55	106.90	105.05	106.45	132877
2018-01-24	107.10	108.05	104.75	105.35	157784
2018-01-25	106.10	106.10	104.15	104.75	130107
2018-01-26	105.20	105.60	104.00	105.60	106437
2018-01-29	105.80	105.80	103.66	103.85	136428
2018-01-30	102.70	103.75	101.15	102.50	155090
2018-01-31	102.85	103.05	100.15	101.00	255494
2018-02-01	100.35	102.25	99.91	102.20	122742
2018-02-02	101.60	102.45	100.95	101.00	278167
2018-02-05	100.10	101.00	95.10	95.20	247816
2018-02-06	92.75	98.35	91.55	96.55	359358
2018-02-07	96.15	98.15	94.85	96.75	243017
2018-02-08	104.75	105.00	94.70	94.75	399928
2018-02-09	96.60	98.90	92.80	96.30	394437
2018-02-12	96.70	98.55	94.40	95.15	227838
2018-02-13	94.75	97.65	94.75	97.10	228731
2018-02-14	96.45	99.95	96.45	99.20	193047
2018-02-15	99.95	99.95	97.60	98.90	159194
2018-02-16	98.45	99.90	98.10	99.50	152765
2018-02-20	98.70	100.33	98.20	99.20	178228
2018-02-21	99.40	102.05	99.40	99.75	206402
2018-02-22	100.05	101.05	99.00	99.05	204700
2018-02-23	99.45	100.60	99.10	100.55	129553
2018-02-26	100.80	101.95	100.40	101.75	105310
2018-02-27	101.90	102.95	100.45	100.45	170080
2018-02-28	101.05	101.38	97.35	97.50	183350
2018-03-01	97.25	97.75	93.45	93.50	283649
2018-03-02	93.05	95.50	92.25	95.35	222017
2018-03-05	94.50	96.70	94.05	96.20	244336
2018-03-06	96.15	96.90	95.70	96.45	270185
2018-03-07	95.55	99.10	95.55	98.60	212333
2018-03-08	98.80	99.40	98.00	98.90	144142
2018-03-09	99.80	103.40	99.35	102.55	219827
2018-03-12	102.65	103.65	102.20	102.20	166091
2018-03-13	103.20	103.25	101.85	102.00	181350
2018-03-14	102.65	102.65	100.10	100.30	155192
2018-03-15	100.55	101.40	99.80	100.55	100302
2018-03-16	100.85	102.95	100.85	101.95	332847
2018-03-19	101.70	103.15	99.45	100.40	258221
2018-03-20	100.75	101.40	100.55	100.95	108554
2018-03-21	100.90	102.85	100.78	101.35	137617
2018-03-22	100.15	101.10	97.70	97.75	186138
2018-03-23	98.00	98.40	95.65	95.85	335631
2018-03-26	97.65	100.75	96.85	100.40	195193
2018-03-27	100.75	101.00	97.55	98.15	315667
2018-03-28	98.30	98.55	96.20	96.90	276117
2018-03-29	97.75	98.03	96.60	96.60	321619
2018-04-02	96.20	97.00	93.35	94.80	254881
2018-04-03	95.30	96.75	95.10	96.15	321731
2018-04-04	94.70	97.25	94.65	97.00	372348
2018-04-05	97.85	98.40	96.50	96.80	183663
2018-04-06	95.75	96.66	94.90	95.95	238012
2018-04-09	96.60	97.50	95.85	96.05	251618
2018-04-10	97.50	98.00	96.70	97.00	175165
2018-04-11	96.40	97.55	95.45	96.55	216348
2018-04-12	96.20	97.10	95.50	96.50	202871
2018-04-13	96.80	97.05	93.68	94.25	341949
2018-04-16	94.40	96.30	94.05	95.00	254339
2018-04-17	95.90	96.40	94.65	95.10	249524
2018-04-18	95.60	96.75	95.35	96.15	207250
2018-04-19	96.30	98.05	96.30	97.60	365623
2018-04-20	98.00	98.10	96.40	97.50	212734
2018-04-23	97.50	98.25	96.80	97.40	155530
2018-04-24	97.80	98.25	96.20	96.95	185187
2018-04-25	96.80	98.30	96.05	97.50	136832
2018-04-26	97.65	98.60	96.95	98.30	118188
2018-04-27	98.00	98.40	97.20	98.00	93944
2018-04-30	98.30	98.80	96.70	96.75	152670
2018-05-01	96.40	97.55	96.00	96.85	230142
2018-05-02	96.55	96.55	94.35	95.55	180108
2018-05-03	95.30	96.45	91.60	92.70	236642
2018-05-04	92.20	95.75	91.85	94.70	185043
2018-05-07	95.15	95.30	94.15	94.95	167924
2018-05-08	94.45	95.95	94.35	95.35	289684
2018-05-09	92.30	95.05	90.05	92.85	445806
2018-05-10	92.85	94.75	92.26	94.50	204180
2018-05-11	94.40	95.25	93.50	93.95	224415
2018-05-14	94.35	94.65	92.95	93.95	364160
2018-05-15	94.00	95.45	93.95	94.80	222791
2018-05-16	95.05	95.75	94.50	95.35	221311
2018-05-17	95.50	97.60	95.30	97.45	194760
2018-05-18	97.85	98.00	97.05	97.65	299120
2018-05-21	97.80	98.90	97.40	98.60	159777
2018-05-22	98.60	99.40	98.45	98.70	159175
2018-05-23	98.40	99.30	97.75	99.10	135149
2018-05-24	98.95	99.95	98.40	99.60	118480
2018-05-25	99.45	99.45	98.10	98.65	154651
2018-05-29	97.50	98.65	96.30	97.15	218252
2018-05-30	98.30	100.10	97.95	99.75	313629
2018-05-31	99.75	99.75	98.15	98.35	339196
2018-06-01	99.95	99.95	98.90	99.15	138156
2018-06-04	99.80	100.15	99.25	99.70	170911
2018-06-05	99.40	99.95	98.59	99.45	231288
2018-06-06	99.90	101.55	99.65	101.50	234190
2018-06-07	101.80	101.80	100.75	100.95	121879
2018-06-08	100.90	102.50	100.90	102.25	164065
2018-06-11	102.55	103.23	101.00	101.65	186483
2018-06-12	101.70	102.20	100.10	101.10	182542
2018-06-13	101.15	101.65	100.40	100.40	165589
2018-06-14	100.75	101.35	99.90	101.10	145169
2018-06-15	100.65	102.40	100.15	102.20	393324
2018-06-18	101.65	102.50	101.05	102.15	130887
2018-06-19	101.40	102.92	101.05	102.80	165297
2018-06-20	103.10	103.32	101.20	101.25	236174
2018-06-21	101.10	101.25	100.55	100.80	241364
2018-06-22	101.25	101.80	100.55	101.00	254036
2018-06-25	100.85	101.35	99.85	100.90	277813
2018-06-26	100.90	101.20	99.90	100.25	213489
2018-06-27	100.25	100.70	98.75	98.75	290939
2018-06-28	98.85	99.55	98.30	99.10	172568
2018-06-29	99.60	101.55	99.40	99.60	208636
2018-07-02	98.75	101.25	98.75	101.05	172484
2018-07-03	101.15	102.20	100.90	101.00	70346
2018-07-05	101.20	102.10	100.75	102.00	185472
2018-07-06	102.10	103.65	101.88	103.15	169446
2018-07-09	103.55	105.20	103.55	104.95	182796
2018-07-10	105.35	105.60	103.40	104.15	105894
2018-07-11	101.90	103.85	101.90	102.50	162106
2018-07-12	103.25	103.35	101.75	102.90	222547
2018-07-13	102.80	104.85	102.45	104.25	141942
2018-07-16	104.35	105.00	104.00	104.80	186368
2018-07-17	104.85	106.15	104.85	105.80	123219
2018-07-18	105.85	107.80	105.85	107.45	228476
2018-07-19	106.85	108.40	106.75	107.95	257868
2018-07-20	107.90	109.20	107.55	108.95	259646
2018-07-23	108.75	111.00	108.67	110.05	210788
2018-07-24	110.50	111.85	109.20	109.65	223406
2018-07-25	109.80	113.10	109.40	112.85	245388
2018-07-26	113.30	115.60	113.05	114.00	173512
2018-07-27	114.20	115.15	113.80	114.25	160659
2018-07-30	114.40	115.80	114.05	114.20	196497
2018-07-31	115.10	115.30	114.55	114.80	196337
2018-08-01	114.75	115.65	113.35	114.30	208232
2018-08-02	113.50	115.10	113.30	114.85	199126
2018-08-03	114.60	115.15	113.65	115.10	146051
2018-08-06	115.25	116.80	114.70	116.00	156283
2018-08-07	117.05	118.35	116.10	116.15	226406
2018-08-08	116.20	120.30	115.05	119.45	241965
2018-08-09	119.25	120.00	115.80	117.75	168848
2018-08-10	117.00	118.10	116.20	117.50	132377
2018-08-13	117.65	118.20	116.55	116.80	177297
2018-08-14	116.95	120.15	116.95	119.15	142990
2018-08-15	118.65	119.00	115.80	116.75	250563
2018-08-16	117.80	119.25	117.75	117.95	208393
2018-08-17	117.50	118.85	117.50	118.05	122908
2018-08-20	118.60	119.20	117.95	118.80	171366
2018-08-21	118.80	121.95	118.55	121.55	253622
2018-08-22	120.75	121.25	119.25	120.35	111623
2018-08-23	120.35	120.35	118.15	118.45	162076
2018-08-24	119.25	119.90	118.65	119.45	132402
2018-08-27	120.25	120.80	119.30	119.70	141085
2018-08-28	120.25	121.70	119.85	121.30	116996
2018-08-29	121.80	122.70	120.70	122.20	125578
2018-08-30	122.20	123.05	121.00	122.05	147395
2018-08-31	121.35	122.50	121.05	122.25	129360
2018-09-04	122.00	123.50	121.60	123.30	128267
2018-09-05	123.15	124.35	121.75	121.85	231993
2018-09-06	121.85	123.65	121.85	123.10	166887
2018-09-07	122.95	124.60	122.10	124.50	198996
2018-09-10	125.00	125.75	124.00	125.25	148410
2018-09-11	125.30	125.75	124.20	125.10	197616
2018-09-12	125.00	125.50	123.68	125.10	181746
2018-09-13	125.50	126.20	124.50	125.25	162595
2018-09-14	125.60	128.35	125.51	127.70	214115
2018-09-17	127.75	127.85	126.20	126.85	170646
2018-09-18	123.85	123.85	115.95	117.10	868991
2018-09-19	117.10	117.25	113.75	115.30	441719
2018-09-20	116.45	120.15	116.45	118.90	243886
2018-09-21	119.60	122.60	119.33	122.35	777652
2018-09-24	122.35	122.50	120.00	121.10	318911
2018-09-25	121.85	123.40	121.85	122.55	265528
2018-09-26	122.55	122.90	120.75	121.05	312863
2018-09-27	121.05	121.65	120.30	120.90	134955
2018-09-28	120.50	121.25	119.60	120.55	226658
2018-10-01	121.19	121.68	120.09	120.35	212282
2018-10-02	119.89	121.20	119.70	119.96	159923
2018-10-03	120.67	123.37	120.15	120.97	164697
2018-10-04	120.43	122.72	120.43	122.12	160290
2018-10-05	121.93	123.11	120.93	121.42	183420
2018-10-08	121.02	123.62	120.94	121.79	184437
2018-10-09	121.24	122.48	121.09	121.22	190110
2018-10-10	120.94	121.50	115.98	116.11	217623
2018-10-11	115.45	115.66	111.75	111.87	217434
2018-10-12	113.58	114.25	108.41	110.19	303516
2018-10-15	109.93	112.48	109.93	111.89	223920
2018-10-16	112.86	115.22	111.30	115.16	195274
2018-10-17	115.13	116.04	112.97	115.37	192569
2018-10-18	115.05	116.01	113.07	113.25	165094
2018-10-19	113.28	115.50	113.10	114.08	125668
2018-10-22	114.67	115.95	114.06	114.66	129631
2018-10-23	112.95	115.12	112.22	114.00	186359
2018-10-24	113.75	114.08	106.00	106.27	264762
2018-10-25	107.04	109.39	104.73	108.27	209763
2018-10-26	107.17	108.39	105.52	107.24	264293
2018-10-29	109.31	110.40	107.12	108.76	269434
2018-10-30	109.03	110.77	107.88	109.68	320202
2018-10-31	111.22	112.72	109.56	109.74	297013
2018-11-01	110.55	112.78	109.28	112.60	205978
2018-11-02	113.77	114.71	111.52	113.47	224984
2018-11-05	113.54	115.19	112.75	114.05	181882
2018-11-06	113.65	116.94	113.65	116.36	209099
2018-11-07	114.61	118.58	110.08	116.70	285322
2018-11-08	116.35	121.31	116.35	118.90	266474
2018-11-09	118.60	119.65	116.43	117.61	132659
2018-11-12	117.52	117.52	114.88	115.28	158617
2018-11-13	115.72	118.67	115.72	116.93	135994
2018-11-14	118.37	119.48	115.04	116.03	185468
2018-11-15	115.04	117.53	113.84	117.46	136299
2018-11-16	115.48	119.24	115.48	117.91	189845
2018-11-19	117.34	118.89	115.47	116.37	195899
2018-11-20	113.93	115.36	112.13	112.56	204635
2018-11-21	113.08	116.86	112.22	114.90	99548
2018-11-23	113.68	117.16	113.02	115.25	60957
2018-11-26	116.63	118.31	114.92	116.54	159296
2018-11-27	115.92	117.75	112.50	113.14	252336
2018-11-28	113.03	118.94	113.03	118.27	230161
2018-11-29	117.73	120.41	116.91	119.13	197986
2018-11-30	118.97	120.80	118.67	118.88	261871
2018-12-03	119.72	120.00	115.93	117.89	198845
2018-12-04	117.74	117.74	110.07	110.39	238523
2018-12-06	107.52	109.01	105.43	108.95	301061
2018-12-07	108.31	108.75	104.23	105.26	281364
2018-12-10	104.98	104.98	100.22	103.77	314208
2018-12-11	105.53	106.37	102.29	102.80	217914
2018-12-12	104.57	106.72	103.83	104.23	160974
2018-12-13	104.17	105.35	103.33	103.75	178422
2018-12-14	102.70	103.91	100.60	100.97	175470
2018-12-17	100.65	104.16	100.01	101.78	306104
2018-12-18	102.31	103.83	101.10	101.98	226638
2018-12-19	101.98	103.73	98.68	98.88	260408
2018-12-20	98.09	99.74	96.77	97.42	243689
2018-12-21	97.54	98.86	94.99	95.64	488534
2018-12-24	94.65	95.75	91.28	91.38	156380
2018-12-26	90.30	97.53	90.28	97.38	296334
2018-12-27	95.50	97.31	93.34	97.02	190442
2018-12-28	97.15	98.46	95.63	96.16	163271
2018-12-31	96.94	97.74	96.09	97.71	221451
2019-01-02	95.64	97.74	95.51	96.97	225943
2019-01-03	96.48	97.03	94.12	94.26	186311
2019-01-04	95.69	99.24	95.25	98.26	181418
2019-01-07	97.79	99.88	97.72	98.44	183169
2019-01-08	99.23	100.43	98.41	100.38	181386
2019-01-09	100.71	103.10	100.71	102.77	190475
2019-01-10	102.01	104.34	101.83	104.04	183382
2019-01-11	103.03	103.97	102.21	102.85	298396
2019-01-14	101.75	103.31	101.09	101.82	242901
2019-01-15	101.82	102.85	100.36	102.41	178201
2019-01-16	103.18	105.52	103.09	105.37	147820
2019-01-17	104.57	106.65	104.24	105.90	224198
2019-01-18	107.49	110.21	106.87	109.86	246545
2019-01-22	109.14	110.34	107.83	108.66	265149
2019-01-23	109.59	109.63	106.01	106.95	267540
2019-01-24	106.93	108.88	106.93	108.17	118738
2019-01-25	109.42	110.02	108.29	109.15	125583
2019-01-28	108.24	109.61	107.41	109.33	180052
2019-01-29	109.58	110.26	108.42	108.81	123272
2019-01-30	109.54	110.33	107.50	109.15	158250
2019-01-31	108.55	112.67	108.55	112.37	200073
2019-02-01	112.78	114.35	112.78	113.79	244552
2019-02-04	113.69	115.25	112.80	115.00	174459
2019-02-05	114.97	116.59	114.83	115.78	190776
2019-02-06	115.23	116.20	113.67	115.11	192416
2019-02-07	114.11	115.52	112.29	114.04	223451
2019-02-08	118.00	118.45	114.16	118.05	295925
2019-02-11	117.90	118.81	114.08	115.47	266304
2019-02-12	116.31	118.46	116.31	117.71	170609
2019-02-13	118.59	119.79	117.47	117.92	154384
2019-02-14	117.00	117.12	115.75	115.92	243035
2019-02-15	117.11	119.82	117.11	119.39	234320
2019-02-19	118.79	120.62	118.14	119.50	253944
2019-02-20	119.63	121.09	119.22	121.03	218900
2019-02-21	120.86	121.62	120.22	121.39	139558
2019-02-22	121.79	123.52	121.79	122.91	170374
2019-02-25	123.79	124.24	122.60	122.62	216694
2019-02-26	122.18	123.76	122.18	123.27	295185
2019-02-27	123.13	125.44	122.73	125.20	202439
2019-02-28	125.05	126.12	123.63	125.04	162688
2019-03-01	126.04	128.12	124.17	126.80	609840
2019-03-04	126.75	126.75	123.14	124.27	246815
2019-03-05	124.39	124.39	122.21	123.72	127399
2019-03-06	123.45	123.60	121.06	121.14	132285
2019-03-07	121.04	121.22	118.75	120.06	134920
2019-03-08	119.12	120.28	119.08	120.05	160843
2019-03-11	120.87	121.44	119.66	121.35	191076
2019-03-12	121.46	122.35	120.64	121.99	118608
2019-03-13	122.57	123.44	121.99	122.34	190971
2019-03-14	122.40	123.50	121.28	123.22	159798
2019-03-15	123.22	126.39	123.22	125.33	490395
2019-03-18	125.20	129.19	125.20	127.79	219990
2019-03-19	128.86	129.12	124.99	125.21	186092
2019-03-20	125.12	125.69	122.34	122.44	210373
2019-03-21	121.53	123.48	121.37	122.02	261038
2019-03-22	120.42	121.59	117.07	117.17	208517
2019-03-25	117.36	119.15	116.75	118.11	238198
2019-03-26	119.20	122.40	118.90	122.27	217165
2019-03-27	121.75	123.04	120.57	122.03	183207
2019-03-28	122.13	123.32	121.25	122.17	123356
2019-03-29	123.31	123.60	121.51	122.15	177211
2019-04-01	123.55	125.21	123.42	125.04	212972
2019-04-02	124.23	125.86	124.23	125.25	165455
2019-04-03	126.26	127.45	125.20	126.03	167521
2019-04-04	126.25	126.98	125.14	126.08	114708
2019-04-05	126.74	127.47	126.52	126.95	205107
2019-04-08	126.37	130.21	125.75	128.16	265998
2019-04-09	127.29	127.40	125.77	126.20	122511
2019-04-10	126.47	127.42	125.68	127.12	201863
2019-04-11	127.32	128.00	126.93	127.10	160654
2019-04-12	128.47	128.65	127.69	127.94	235657
2019-04-15	128.40	128.82	126.83	126.93	185313
2019-04-16	127.08	129.03	127.08	128.98	253599
2019-04-17	129.60	129.60	126.06	126.07	176631
2019-04-18	125.67	126.74	125.47	125.96	140095
2019-04-22	125.49	126.53	125.28	126.15	127685
2019-04-23	126.15	129.47	125.29	127.61	326626
2019-04-24	127.44	127.80	125.65	127.20	204821
2019-04-25	126.18	126.83	125.06	126.77	214577
2019-04-26	126.99	128.00	126.65	127.67	165379
2019-04-29	127.99	131.48	127.99	130.54	175035
2019-04-30	130.69	131.42	129.22	130.29	184112
2019-05-01	130.55	130.91	129.08	129.14	196048
2019-05-02	129.34	130.56	126.74	128.14	130613
2019-05-03	128.78	131.30	128.71	131.19	207025
2019-05-06	128.27	132.17	128.03	131.56	177948
2019-05-07	129.95	131.36	125.42	126.63	171878
2019-05-08	127.00	129.76	125.41	127.78	251670
2019-05-09	126.44	127.79	124.82	126.56	196307
2019-05-10	125.74	127.71	123.59	127.40	145826
2019-05-13	123.85	124.84	122.04	122.50	185864
2019-05-14	122.64	124.57	122.64	123.32	179338
2019-05-15	121.97	122.91	121.27	121.51	218380
2019-05-16	121.80	126.76	121.75	125.32	142977
2019-05-17	123.69	125.15	122.69	123.09	178530
2019-05-20	122.22	124.57	122.22	123.03	178978
2019-05-21	124.20	125.51	123.50	123.72	160777
2019-05-22	123.42	123.51	122.06	122.23	151881
2019-05-23	120.54	121.05	119.05	119.96	141138
2019-05-24	120.83	121.27	119.68	120.22	196552
2019-05-28	119.69	120.43	117.47	117.67	199784
2019-05-29	116.52	118.08	115.96	117.69	169706
2019-05-30	117.99	119.12	115.66	116.13	180854
2019-05-31	114.43	116.32	113.14	114.86	159616
2019-06-03	114.82	116.46	113.90	116.33	314136
2019-06-04	118.09	120.50	117.91	120.34	154709
2019-06-05	120.31	120.65	118.15	120.03	192406
2019-06-06	120.18	121.06	118.81	119.55	254847
2019-06-07	119.51	120.72	119.23	119.85	248984
2019-06-10	119.54	123.10	118.53	121.89	287762
2019-06-11	122.73	123.82	120.84	122.28	226214
2019-06-12	122.03	122.66	121.43	122.09	229142
2019-06-13	122.57	123.38	121.52	122.02	144563
2019-06-14	121.93	122.10	120.25	120.60	136837
2019-06-17	120.52	121.41	118.95	119.32	198965
2019-06-18	119.44	122.99	119.44	122.04	148332
2019-06-19	122.35	123.45	121.20	121.32	169854
2019-06-20	122.77	123.23	120.00	122.94	252380
2019-06-21	122.36	123.98	120.84	120.93	414268
2019-06-24	121.00	122.02	119.44	119.59	200219
2019-06-25	119.75	121.03	118.64	118.97	224527
2019-06-26	119.59	122.07	118.74	118.87	251370
2019-06-27	119.35	121.43	119.35	121.38	259933
2019-06-28	121.87	122.75	119.37	119.95	5086574
2019-07-01	121.37	123.34	120.11	123.21	284630
2019-07-02	123.13	124.16	120.63	121.27	386807
2019-07-03	121.71	123.85	121.64	123.84	201516
2019-07-05	123.50	125.00	123.23	124.99	213694
2019-07-08	123.82	125.19	123.29	123.40	189153
2019-07-09	122.78	123.99	122.52	123.70	252204
2019-07-10	124.03	124.95	122.18	122.36	430700
2019-07-11	122.56	122.84	120.82	121.71	228765
2019-07-12	122.36	125.25	121.98	124.99	412649
2019-07-15	124.75	125.27	123.19	123.99	422828
2019-07-16	124.06	125.35	123.50	124.80	145333
2019-07-17	124.41	124.41	121.29	121.35	155054
2019-07-18	121.02	122.71	121.02	122.22	199603
2019-07-19	122.40	123.54	121.05	121.14	141856
2019-07-22	121.24	122.17	120.70	122.01	166629
2019-07-23	122.53	123.65	122.25	123.61	119958
2019-07-24	123.32	125.29	123.21	124.87	197254
2019-07-25	125.79	126.08	123.93	124.12	174810
2019-07-26	124.43	125.64	124.15	125.12	118752
2019-07-29	124.72	125.97	123.41	123.90	215957
2019-07-30	122.91	124.52	122.91	124.52	146387
2019-07-31	124.30	125.50	122.25	122.69	195588
2019-08-01	122.49	123.15	117.95	118.49	266012
2019-08-02	118.64	118.68	115.74	117.24	146657
2019-08-05	114.29	114.52	109.74	111.25	238151
2019-08-06	111.90	113.25	111.31	113.24	239265
2019-08-07	110.50	111.39	109.68	111.13	346302
2019-08-08	114.78	117.64	114.72	116.39	434260
2019-08-09	116.24	116.31	114.20	114.26	294516
2019-08-12	113.10	113.10	109.91	110.64	218643
2019-08-13	110.43	114.54	109.85	112.70	215447
2019-08-14	108.75	110.76	108.75	109.60	560042
2019-08-15	110.25	111.70	110.12	111.57	265418
2019-08-16	112.34	116.36	112.34	115.57	357629
2019-08-19	117.40	118.87	117.37	117.65	355769
2019-08-20	117.22	118.68	115.96	118.07	346024
2019-08-21	119.53	119.93	118.29	118.29	357299
2019-08-22	119.16	119.52	117.48	118.37	147042
2019-08-23	117.40	118.71	114.41	114.72	243741
2019-08-26	115.67	116.02	114.39	115.09	220989
2019-08-27	116.21	117.03	114.27	114.95	218867
2019-08-28	114.44	116.59	114.32	116.34	140803
2019-08-29	117.90	119.51	117.44	118.77	131900
2019-08-30	119.64	120.00	118.55	119.17	175947
2019-09-03	118.01	118.62	115.68	116.23	183946
2019-09-04	117.93	117.99	116.94	117.75	113658
2019-09-05	119.18	121.16	119.12	119.37	241046
2019-09-06	119.23	119.94	118.38	118.55	188972
2019-09-09	119.75	120.56	118.83	120.53	184034
2019-09-10	121.18	121.18	119.66	120.90	203899
2019-09-11	121.26	122.40	119.50	122.40	134918
2019-09-12	121.67	123.28	120.83	122.50	197291
2019-09-13	123.55	124.25	122.95	123.41	153512
2019-09-16	122.12	123.96	121.96	122.74	246896
2019-09-17	122.17	124.36	121.51	124.14	272743
2019-09-18	123.50	125.70	122.25	125.54	201791
2019-09-19	125.38	126.76	124.73	125.47	221751
2019-09-20	126.18	129.00	125.89	127.58	588612
2019-09-23	126.50	129.39	126.25	128.69	233731
2019-09-24	128.82	130.06	127.96	129.12	338977
2019-09-25	129.08	129.66	128.25	128.95	260969
2019-09-26	129.34	129.92	128.42	128.62	180645
2019-09-27	130.00	130.00	127.13	127.37	215939
2019-09-30	127.92	128.17	126.83	127.23	132999
2019-10-01	128.28	129.01	122.66	122.97	215450
2019-10-02	121.84	122.51	118.90	119.43	180837
2019-10-03	118.59	119.87	116.99	119.83	230679
2019-10-04	119.90	122.64	119.73	122.46	141587
2019-10-07	121.85	123.24	120.28	120.77	437526
2019-10-08	119.40	119.92	117.55	117.55	249341
2019-10-09	118.64	119.48	118.36	119.08	202754
2019-10-10	119.37	121.17	118.78	120.29	142827
2019-10-11	121.94	123.94	121.58	121.69	125010
2019-10-14	121.01	121.73	120.28	121.47	165733
2019-10-15	121.66	124.21	121.66	123.67	161132
2019-10-16	123.30	125.66	123.06	123.87	214862
2019-10-17	124.75	124.75	123.29	124.07	120951
2019-10-18	123.50	124.48	123.35	123.53	127694
2019-10-21	124.66	126.17	124.66	125.69	94258
2019-10-22	125.32	126.34	124.53	125.80	97297
2019-10-23	125.37	126.36	125.03	125.75	80260
2019-10-24	125.98	126.44	125.42	126.00	82052
2019-10-25	126.00	126.50	125.15	125.76	84003
2019-10-28	126.58	128.41	126.58	127.81	133914
2019-10-29	127.64	129.26	127.39	129.21	151853
2019-10-30	128.30	128.87	127.34	128.36	125644
2019-10-31	127.80	127.80	125.11	126.18	135715
2019-11-01	126.95	128.66	126.83	127.51	109367
2019-11-04	128.45	129.14	128.07	128.46	137303
2019-11-05	128.48	129.29	128.09	128.95	101851
2019-11-06	128.59	129.25	128.26	129.25	130654
2019-11-07	130.00	130.50	128.14	129.00	159547
2019-11-08	129.16	129.94	127.89	129.71	98697
2019-11-11	128.58	129.96	128.10	129.23	249346
2019-11-12	129.61	130.19	129.00	129.95	202686
2019-11-13	129.03	129.03	127.11	128.60	128985
2019-11-14	127.99	130.22	127.99	130.20	142975
2019-11-15	130.88	131.89	130.20	130.62	123828
2019-11-18	130.25	131.56	129.86	130.76	102727
2019-11-19	130.88	132.72	130.76	131.64	145487
2019-11-20	130.98	132.83	130.98	131.52	182171
2019-11-21	131.89	131.89	130.18	130.45	111317
2019-11-22	130.57	131.47	130.01	130.63	98742
2019-11-25	130.67	132.71	130.67	132.25	113000
2019-11-26	132.11	132.73	131.63	132.33	115843
2019-11-27	132.97	134.22	132.29	134.10	80762
2019-11-29	134.01	135.89	133.37	133.84	100212
2019-12-02	134.34	134.41	132.90	133.84	155159
2019-12-03	131.91	132.00	129.63	130.48	107092
2019-12-04	131.54	134.28	131.33	133.19	199800
2019-12-05	133.52	135.09	133.44	134.30	151449
2019-12-06	136.17	136.53	135.42	135.68	200702
2019-12-09	135.12	135.86	134.64	135.35	138324
2019-12-10	135.10	135.52	134.88	135.27	123493
2019-12-11	134.80	135.61	134.39	135.45	126766
2019-12-12	135.82	137.84	135.23	136.50	284052
2019-12-13	136.17	137.72	135.35	136.56	193791
2019-12-16	137.28	138.05	137.00	137.34	196479
2019-12-17	137.07	137.87	136.70	136.77	161825
2019-12-18	137.36	137.40	135.16	135.33	151642
2019-12-19	135.23	135.24	134.32	134.94	155559
2019-12-20	135.63	135.76	133.34	133.45	582634
2019-12-23	133.57	133.57	132.17	132.93	160302
2019-12-24	132.70	133.25	132.61	132.68	45322
2019-12-26	133.10	133.19	131.80	132.07	105615
2019-12-27	132.15	132.15	130.57	130.63	176754
2019-12-30	131.32	131.46	130.00	130.55	157651
2019-12-31	130.55	131.83	130.34	130.56	146097
2020-01-02	130.89	131.86	130.40	131.83	140467
2020-01-03	129.95	132.14	129.33	131.71	182182
2020-01-06	130.33	130.89	129.58	130.58	225777
2020-01-07	129.98	131.23	129.67	130.49	96831
2020-01-08	130.48	131.57	129.54	129.70	133351
2020-01-09	129.75	131.50	129.60	130.87	124419
2020-01-10	130.89	131.04	128.84	129.24	149423
2020-01-13	129.86	129.86	128.61	129.15	147675
2020-01-14	129.23	129.87	128.28	128.62	174497
2020-01-15	127.71	129.10	126.87	127.53	172483
2020-01-16	128.29	129.06	127.72	128.37	168647
2020-01-17	128.50	129.24	128.29	128.43	106823
2020-01-21	127.82	128.31	126.08	126.41	268907
2020-01-22	126.95	127.50	126.40	126.65	160540
2020-01-23	125.54	126.37	123.19	125.55	296818
2020-01-24	125.89	125.89	122.20	122.53	167289
2020-01-27	119.60	120.47	119.06	119.08	275347
2020-01-28	119.80	121.22	119.80	120.64	133469
2020-01-29	121.09	121.94	119.94	119.99	119906
2020-01-30	118.99	121.49	118.89	121.37	122318
2020-01-31	120.40	120.93	118.24	118.56	168683
2020-02-03	119.45	121.58	119.45	121.11	193265
2020-02-04	123.09	124.51	123.09	123.54	205564
2020-02-05	125.53	126.98	124.32	126.32	124397
2020-02-06	126.55	126.84	123.95	124.12	118069
2020-02-07	123.43	124.73	123.17	123.36	99225
2020-02-10	122.60	123.65	122.05	123.43	177981
2020-02-11	123.76	126.68	123.76	126.00	149363
2020-02-12	127.74	132.40	126.54	130.44	284765
2020-02-13	132.28	137.36	132.00	136.89	254421
2020-02-14	137.30	137.68	135.97	136.84	350264
2020-02-18	136.43	136.90	134.85	135.62	157310
2020-02-19	136.55	136.99	135.61	135.69	183128
2020-02-20	134.98	137.00	133.92	136.00	188042
2020-02-21	135.09	135.32	132.16	132.33	141171
2020-02-24	127.84	128.25	126.78	126.97	124373
2020-02-25	127.50	127.74	121.30	121.42	325415
2020-02-26	122.33	124.10	120.01	120.14	252938
2020-02-27	117.76	120.50	114.15	114.78	378129
2020-02-28	110.24	112.51	107.50	111.34	525166
2020-03-02	112.06	116.40	111.21	116.23	294707
2020-03-03	115.75	118.30	111.47	113.02	273819
2020-03-04	114.85	117.42	113.56	117.29	184607
2020-03-05	113.53	113.53	111.37	112.19	357178
2020-03-06	107.71	112.10	106.68	110.15	488963
2020-03-09	99.63	101.74	93.00	99.47	408501
2020-03-10	103.78	103.78	98.71	102.92	275528
2020-03-11	99.87	100.18	95.80	96.97	316675
2020-03-12	89.82	92.72	83.47	89.34	663156
2020-03-13	94.96	99.88	91.38	98.72	313238
2020-03-16	85.88	93.12	85.00	85.03	377175
2020-03-17	86.83	91.00	83.26	88.45	541910
2020-03-18	81.88	84.60	72.00	73.79	592983
2020-03-19	72.56	74.57	68.42	71.03	495155
2020-03-20	71.46	72.44	61.43	62.35	840604
2020-03-23	62.93	70.41	61.20	67.48	559997
2020-03-24	71.61	79.77	70.31	79.58	478407
2020-03-25	80.10	84.85	78.83	80.85	382677
2020-03-26	80.85	88.08	80.43	88.08	410807
2020-03-27	83.61	95.09	82.67	89.96	493956
2020-03-30	89.81	92.37	85.11	90.71	411461
2020-03-31	90.34	92.37	87.53	88.48	447158
2020-04-01	84.43	86.41	83.15	84.16	264612
2020-04-02	82.82	85.93	81.43	82.76	499220
2020-04-03	81.57	84.32	78.49	80.69	499240
2020-04-06	84.73	89.02	84.45	87.09	398415
2020-04-07	89.93	93.03	87.79	88.06	329116
2020-04-08	89.92	98.17	88.89	97.51	247912
2020-04-09	99.98	104.62	99.69	102.14	294555
2020-04-13	100.82	101.27	96.67	97.70	197229
2020-04-14	100.62	103.08	97.70	98.87	240381
2020-04-15	94.71	94.90	90.58	90.80	205420
2020-04-16	90.01	92.04	89.75	91.97	269327
2020-04-17	96.74	99.30	95.26	97.37	242005
2020-04-20	95.22	98.07	95.00	96.31	229075
2020-04-21	93.45	93.96	91.77	92.00	227416
2020-04-22	95.18	96.19	93.10	95.32	228075
2020-04-23	96.60	98.29	94.44	94.57	163269
2020-04-24	95.41	96.68	94.18	96.06	316022
2020-04-27	96.72	99.69	96.72	97.70	300649
2020-04-28	100.26	102.78	100.26	100.91	256810
2020-04-29	104.21	105.91	102.85	105.86	215899
2020-04-30	103.90	113.26	102.46	103.91	408731
2020-05-01	101.24	101.84	98.39	100.03	242829
2020-05-04	97.56	101.93	96.79	101.62	200587
2020-05-05	103.41	104.91	101.68	102.08	214038
2020-05-06	103.35	103.85	100.15	100.70	240339
2020-05-07	102.37	106.33	102.37	105.22	270054
2020-05-08	106.73	108.96	105.66	108.72	205435
2020-05-11	107.36	109.35	105.92	106.88	236593
2020-05-12	107.69	108.64	103.24	103.47	262445
2020-05-13	101.78	103.32	98.33	99.29	216909
2020-05-14	97.40	101.34	95.00	101.19	185471
2020-05-15	99.74	102.06	99.46	101.21	134608
2020-05-18	105.43	107.79	105.06	106.76	154980
2020-05-19	106.10	107.70	104.60	104.74	156608
2020-05-20	107.00	108.98	106.49	106.64	164168
2020-05-21	105.98	110.22	105.75	109.18	272625
2020-05-22	108.57	109.20	107.52	108.33	179838
2020-05-26	112.42	115.49	112.42	114.87	244816
2020-05-27	117.69	118.88	116.27	117.51	227869
2020-05-28	118.19	118.34	114.16	115.24	171237
2020-05-29	113.85	115.01	112.24	113.64	246462
2020-06-01	113.51	115.88	112.72	115.50	185609
2020-06-02	116.57	116.73	113.37	114.19	185421
2020-06-03	117.12	119.37	116.94	117.83	158678
2020-06-04	117.20	119.34	115.98	119.28	173617
2020-06-05	125.89	126.00	122.25	122.54	177865
2020-06-08	125.21	130.15	124.72	130.04	232536
2020-06-09	127.31	129.30	127.02	127.92	211691
2020-06-10	126.67	126.67	121.38	121.41	191018
2020-06-11	115.42	117.78	111.22	111.67	165604
2020-06-12	116.76	116.83	111.27	114.41	152420
2020-06-15	110.00	117.03	110.00	116.04	152216
2020-06-16	121.15	121.58	117.39	118.10	143435
2020-06-17	119.06	119.06	116.30	116.97	145091
2020-06-18	115.52	118.50	115.17	117.06	186742
2020-06-19	118.48	119.73	116.51	118.10	375672
2020-06-22	117.13	120.15	115.90	119.10	223413
2020-06-23	121.35	121.35	117.87	118.00	191917
2020-06-24	116.83	116.83	113.45	114.26	178395
2020-06-25	113.07	116.24	112.87	116.17	170897
2020-06-26	114.53	115.81	111.22	111.73	337850
2020-06-29	113.32	115.62	112.06	113.92	246967
2020-06-30	113.91	117.06	113.91	116.60	168462
2020-07-01	116.75	117.66	113.03	113.16	218720
2020-07-02	115.75	117.03	112.84	113.11	139905
2020-07-06	115.71	117.48	114.21	114.87	216340
2020-07-07	113.48	114.82	111.07	111.38	180201
2020-07-08	111.39	114.63	111.39	113.38	147623
2020-07-09	113.12	113.12	109.16	109.27	146801
2020-07-10	110.74	113.27	109.74	113.12	118816
2020-07-13	114.70	115.00	111.40	111.54	164877
2020-07-14	111.25	115.19	110.85	114.99	177760
2020-07-15	117.50	120.10	116.53	119.55	153435
2020-07-16	118.55	121.19	117.95	119.18	123766
2020-07-17	119.68	120.04	118.27	118.57	95064
2020-07-20	118.57	119.00	117.54	117.70	81204
2020-07-21	118.44	120.92	118.44	119.60	90772
2020-07-22	118.86	120.89	118.86	120.23	99790
2020-07-23	119.72	122.91	119.72	120.94	130043
2020-07-24	121.00	121.51	119.65	119.74	77910
2020-07-27	120.30	120.83	118.97	120.01	71499
2020-07-28	118.86	120.28	117.86	118.25	129819
2020-07-29	118.96	122.18	118.96	122.00	117458
2020-07-30	119.49	120.31	117.36	119.95	189581
2020-07-31	120.04	120.99	117.81	119.66	211661
2020-08-03	120.32	122.91	119.95	121.49	95167
2020-08-04	121.00	121.67	120.46	120.83	101419
2020-08-05	122.90	127.15	121.57	126.60	197072
2020-08-06	128.90	136.34	128.53	130.92	337073
2020-08-07	130.24	131.90	129.84	131.39	143497
2020-08-10	131.50	134.62	131.50	133.31	113473
2020-08-11	135.16	136.95	134.55	134.97	125846
2020-08-12	136.59	137.60	134.74	135.42	218167
2020-08-13	133.86	135.73	133.80	135.45	146347
2020-08-14	134.13	136.53	134.03	135.80	103650
2020-08-17	135.32	136.40	133.29	133.50	111927
2020-08-18	133.12	133.97	131.60	131.89	128981
2020-08-19	131.84	133.48	130.04	130.21	149327
2020-08-20	128.19	129.91	128.12	129.02	189596
2020-08-21	128.34	129.41	125.85	126.15	160620
2020-08-24	126.27	129.00	126.27	128.87	216891
2020-08-25	130.00	130.21	127.91	127.96	294519
2020-08-26	127.93	128.49	126.15	126.50	123888
2020-08-27	127.39	128.50	126.37	127.68	149687
2020-08-28	128.19	128.69	126.52	126.99	122965
2020-08-31	126.23	126.40	124.59	124.85	163994
2020-09-01	124.04	125.29	123.69	124.07	209804
2020-09-02	124.11	126.50	123.81	126.10	141357
2020-09-03	126.93	128.71	125.13	125.52	231970
2020-09-04	127.59	128.43	124.71	125.83	194112
2020-09-08	124.01	124.01	120.00	120.10	240638
2020-09-09	121.70	121.70	119.18	121.04	230690
2020-09-10	122.00	122.40	119.44	120.11	232497
2020-09-11	120.59	121.48	118.87	120.77	164707
2020-09-14	121.83	122.44	121.36	122.00	249522
2020-09-15	124.54	124.54	121.55	122.04	158660
2020-09-16	122.21	123.61	120.00	120.14	202201
2020-09-17	118.76	119.72	117.20	118.31	320297
2020-09-18	118.75	118.75	116.01	117.10	662372
2020-09-21	114.26	115.63	110.66	112.85	313889
2020-09-22	112.97	115.55	112.77	114.08	229300
2020-09-23	114.36	115.44	110.97	111.05	157750
2020-09-24	111.43	113.16	109.29	111.15	133930
2020-09-25	110.20	112.06	109.93	112.00	163747
2020-09-28	113.95	115.53	113.62	114.76	345930
2020-09-29	114.55	114.72	111.85	112.94	161879
2020-09-30	112.81	113.87	111.45	113.14	522919
2020-10-01	113.14	114.50	111.70	113.22	204576
2020-10-02	111.51	114.04	111.13	112.67	260142
2020-10-05	113.95	116.63	113.95	114.22	235789
2020-10-06	115.05	115.12	111.36	112.67	411439
2020-10-07	114.08	114.47	112.70	114.01	294639
2020-10-08	115.11	116.27	114.19	115.13	303655
2020-10-09	116.30	116.99	114.54	114.87	138733
2020-10-12	114.65	116.24	114.65	115.54	133696
2020-10-13	114.60	115.57	113.44	114.45	219406
2020-10-14	114.68	116.49	114.61	114.82	117601
2020-10-15	113.29	116.00	112.90	115.94	151340
2020-10-16	116.43	118.73	115.86	117.41	171091
2020-10-19	117.79	118.16	114.54	114.74	111934
2020-10-20	116.03	118.56	115.58	117.63	249876
2020-10-21	117.41	118.62	116.30	117.39	210416
2020-10-22	117.12	122.60	116.72	122.32	246778
2020-10-23	122.83	123.59	119.44	121.68	142466
2020-10-26	120.36	120.36	117.10	117.93	122774
2020-10-27	117.26	118.08	113.00	113.10	120900
2020-10-28	110.47	111.72	108.39	109.50	165389
2020-10-29	109.03	111.15	107.63	110.24	132736
2020-10-30	109.67	111.59	108.55	110.24	149558
2020-11-02	112.17	112.60	110.26	111.65	178072
2020-11-03	114.07	114.99	112.98	113.44	145645
2020-11-04	111.23	116.19	111.23	114.51	206817
2020-11-05	115.38	119.71	115.17	119.20	285557
2020-11-06	120.34	121.46	118.06	118.12	229741
2020-11-09	127.96	131.14	126.50	127.85	354806
2020-11-10	128.96	130.00	127.75	128.13	144902
2020-11-11	128.13	128.13	124.06	125.04	183146
2020-11-12	123.49	123.89	121.38	123.06	174982
2020-11-13	124.23	128.69	123.54	127.14	220732
2020-11-16	130.00	130.60	128.46	130.38	102662
2020-11-17	128.28	130.66	127.69	129.74	133831
2020-11-18	130.17	131.85	129.80	129.40	123980
2020-11-19	129.41	130.39	128.21	129.96	102495
2020-11-20	129.50	129.75	128.27	129.20	121686
2020-11-23	130.50	133.11	129.53	132.81	118311
2020-11-24	134.98	135.95	133.42	135.71	139470
2020-11-25	134.81	135.45	132.74	134.74	93188
2020-11-27	134.92	135.44	133.51	134.51	50847
2020-11-30	133.01	133.46	130.12	130.27	171813
2020-12-01	132.65	133.63	131.79	133.41	100212
2020-12-02	133.44	134.42	132.51	133.78	115622
2020-12-03	133.65	136.63	133.65	135.08	114798
2020-12-04	136.51	140.18	136.51	140.09	138559
2020-12-07	139.16	141.15	138.10	139.20	160072
2020-12-08	137.93	139.91	137.68	139.01	128775
2020-12-09	139.75	140.45	138.43	139.01	156251
2020-12-10	137.77	139.93	137.48	139.60	134739
2020-12-11	137.83	139.99	133.79	134.42	270632
2020-12-14	137.02	137.80	133.45	133.84	151804
2020-12-15	135.60	137.21	134.08	137.12	166374
2020-12-16	138.39	138.39	134.33	135.05	117658
2020-12-17	135.82	138.10	134.69	137.90	143819
2020-12-18	138.70	139.62	135.25	135.79	366460
2020-12-21	134.91	135.39	130.24	133.65	132327
2020-12-22	132.93	134.55	132.72	133.02	81515
2020-12-23	133.87	135.90	133.84	134.67	91974
2020-12-24	135.07	135.07	133.27	134.75	33294
2020-12-28	135.99	136.55	133.76	133.97	85358
2020-12-29	134.58	134.58	132.51	133.87	72148
2020-12-30	134.18	135.66	133.66	133.89	74678
2020-12-31	133.21	135.13	133.17	133.93	118304
2021-01-04	134.92	134.92	128.84	129.88	172011
2021-01-05	129.26	132.59	129.26	131.45	110568
2021-01-06	133.67	138.71	132.89	137.10	220561
2021-01-07	137.76	139.46	136.54	136.94	124004
2021-01-08	137.30	137.71	133.92	136.31	98292
2021-01-11	135.02	136.62	134.52	135.16	120960
2021-01-12	135.57	139.49	135.57	137.28	133772
2021-01-13	136.67	137.32	133.29	135.87	169587
2021-01-14	136.94	138.00	135.90	136.22	107565
2021-01-15	134.83	138.67	134.19	138.05	165218
2021-01-19	138.54	140.90	138.26	138.66	158302
2021-01-20	139.70	141.34	139.40	140.26	215890
2021-01-21	140.29	140.36	137.56	137.71	89713
2021-01-22	136.22	137.76	135.00	135.98	95517
2021-01-25	135.00	135.29	132.03	133.38	150485
2021-01-26	134.53	136.50	133.88	134.89	122586
2021-01-27	132.09	135.00	130.70	135.00	429365
2021-01-28	136.50	141.71	135.41	141.50	346458
2021-01-29	142.00	142.67	136.59	139.31	307133
2021-02-01	140.64	143.75	139.32	142.78	217059
2021-02-02	144.31	144.45	141.13	142.63	152959
2021-02-03	141.93	143.29	141.41	143.04	123092
2021-02-04	144.01	146.78	144.01	146.65	121339
2021-02-05	147.41	147.68	145.71	147.11	125687
2021-02-08	147.88	149.96	147.22	149.88	144656
2021-02-09	149.54	150.13	148.18	148.97	120412
2021-02-10	145.80	147.44	143.12	144.71	256971
2021-02-11	145.32	147.32	141.56	142.46	178892
2021-02-12	142.52	143.21	140.32	141.77	95958
2021-02-16	142.56	143.72	141.31	143.14	285787
2021-02-17	141.81	143.61	141.81	142.28	121431
2021-02-18	141.60	144.73	140.45	143.53	211842
2021-02-19	144.53	145.15	143.48	144.50	140764
2021-02-22	143.39	146.58	143.39	144.67	94214
2021-02-23	144.60	144.60	141.95	143.04	123196
2021-02-24	143.66	146.82	143.38	145.94	115039
2021-02-25	146.89	147.27	143.57	143.59	141122
2021-02-26	142.80	143.67	140.44	141.23	137052
2021-03-01	143.94	147.02	143.94	146.66	119407
2021-03-02	146.21	146.45	144.44	145.18	155307
2021-03-03	145.32	148.46	145.03	145.16	109813
2021-03-04	144.37	145.00	139.78	141.21	188710
2021-03-05	143.11	146.26	140.89	145.91	178741
2021-03-08	147.42	150.19	146.96	147.17	86959
2021-03-09	147.12	149.79	146.42	146.92	125348
2021-03-10	147.20	151.68	147.20	151.68	140096
2021-03-11	151.26	152.68	150.44	151.37	100539
2021-03-12	152.82	154.23	152.04	153.19	83516
2021-03-15	153.20	156.48	153.09	156.29	126642
2021-03-16	155.00	156.57	154.45	154.85	133484
2021-03-17	155.02	157.37	153.48	157.05	135785
2021-03-18	157.17	157.70	152.55	152.72	229015
2021-03-19	152.51	153.43	149.28	149.94	580897
2021-03-22	148.76	149.95	146.92	147.09	213674
2021-03-23	146.19	147.89	143.02	143.56	227339
2021-03-24	145.42	146.89	142.65	142.65	109521
2021-03-25	141.64	146.18	140.12	145.52	112684
2021-03-26	147.17	147.22	144.69	147.06	97463
2021-03-29	145.27	148.33	143.86	146.38	125681
2021-03-30	147.26	149.76	146.39	149.37	138804
2021-03-31	148.00	149.33	147.19	147.82	221199
2021-04-01	148.05	151.42	147.82	151.26	151347
2021-04-05	152.29	154.12	152.00	153.26	141448
2021-04-06	153.45	155.23	152.74	153.71	100886
2021-04-07	152.84	153.98	150.83	151.21	86235
2021-04-08	151.50	151.50	149.24	150.43	127998
2021-04-09	151.61	153.14	150.06	152.85	89726
2021-04-12	153.41	155.22	153.31	154.88	78334
2021-04-13	154.12	154.98	152.85	154.15	56576
2021-04-14	153.92	156.46	153.92	156.07	88649
2021-04-15	156.61	158.16	156.46	157.26	70303
2021-04-16	158.36	161.32	158.12	161.20	145604
2021-04-19	161.55	163.69	160.03	160.80	162189
2021-04-20	160.60	160.60	156.39	157.85	235566
2021-04-21	158.04	161.37	157.11	161.07	125170
2021-04-22	160.17	160.75	156.70	157.70	126827
2021-04-23	157.96	160.77	157.80	160.14	84616
2021-04-26	161.34	163.28	160.77	161.11	157158
2021-04-27	161.17	162.00	160.33	161.59	140513
2021-04-28	161.65	162.31	160.49	160.71	110299
2021-04-29	161.99	163.31	161.30	163.06	61579
2021-04-30	162.28	162.80	159.63	159.77	116413
2021-05-03	162.05	163.24	160.28	161.77	108525
2021-05-04	160.97	162.68	159.88	161.50	75566
2021-05-05	162.81	165.35	159.91	165.23	112084
2021-05-06	162.00	164.64	159.83	162.05	176190
2021-05-07	161.44	163.92	161.44	163.85	118869
2021-05-10	163.70	164.49	161.82	161.84	162146
2021-05-11	159.97	160.09	157.15	157.46	135785
2021-05-12	156.39	157.18	153.94	154.05	93152
2021-05-13	153.59	159.90	153.59	159.04	134809
2021-05-14	160.07	161.94	159.36	161.55	96301
2021-05-17	160.36	160.63	158.63	160.36	71103
2021-05-18	160.50	161.09	158.98	159.26	97697
2021-05-19	156.39	158.60	155.38	157.84	72425
2021-05-20	158.88	159.74	157.83	159.19	83546
2021-05-21	160.70	162.00	160.15	160.33	112516
2021-05-24	160.76	160.76	158.87	159.33	56030
2021-05-25	159.00	159.75	157.01	157.34	109839
2021-05-26	157.65	158.99	157.02	158.28	101234
2021-05-27	159.82	160.32	159.26	159.88	81205
2021-05-28	159.80	162.22	158.60	162.21	116032
2021-06-01	163.00	164.88	162.68	163.00	115639
2021-06-02	163.79	164.00	162.48	163.09	141638
2021-06-03	162.57	164.21	160.51	163.08	79456
2021-06-04	163.21	164.52	162.59	164.36	66042
2021-06-07	164.86	164.86	163.70	164.51	145127
2021-06-08	163.98	165.23	162.13	164.83	129600
2021-06-09	164.29	164.81	163.05	163.05	181138
2021-06-10	163.94	163.94	160.51	160.51	130052
2021-06-11	160.86	162.13	160.56	161.93	104321
2021-06-14	161.97	162.33	157.17	157.91	175439
2021-06-15	158.69	160.84	156.04	159.37	164923
2021-06-16	158.42	158.48	154.11	154.53	162698
2021-06-17	155.13	155.13	148.26	148.73	162343
2021-06-18	145.41	146.57	143.97	144.58	422462
2021-06-21	146.59	149.42	146.03	149.30	160319
2021-06-22	149.00	149.99	147.76	149.26	136837
2021-06-23	148.85	150.41	148.64	148.86	127811
2021-06-24	149.54	150.03	148.33	149.69	122926
2021-06-25	150.38	155.65	150.13	155.38	864801
2021-06-28	154.54	154.56	151.43	152.25	160836
2021-06-29	153.22	155.40	152.49	153.10	134407
2021-06-30	152.22	153.33	151.76	153.14	104429
2021-07-01	153.92	153.97	151.62	152.33	236882
2021-07-02	152.33	152.33	150.30	150.95	133761
2021-07-06	150.54	150.54	146.59	147.00	205427
2021-07-07	145.80	147.75	145.31	147.05	98991
2021-07-08	143.97	145.73	142.12	142.98	112758
2021-07-09	145.69	147.72	144.11	147.40	114670
2021-07-12	145.91	147.99	145.62	147.92	93029
2021-07-13	147.05	148.52	145.95	146.27	73028
2021-07-14	146.27	148.06	144.97	146.06	87262
2021-07-15	144.07	146.61	144.07	146.03	95415
2021-07-16	147.23	147.35	145.20	145.39	103011
2021-07-19	142.19	143.23	140.66	141.82	149165
2021-07-20	142.30	147.26	142.30	145.04	189245
2021-07-21	146.84	149.16	146.55	146.69	92518
2021-07-22	145.69	147.11	144.04	144.75	77145
2021-07-23	146.17	146.77	144.37	145.18	53094
2021-07-26	143.62	146.20	143.62	146.19	79419
2021-07-27	146.32	147.12	145.17	145.91	76046
2021-07-28	145.51	147.25	144.64	146.08	60740
2021-07-29	147.87	148.41	147.04	147.62	90475
2021-07-30	146.31	149.00	145.82	146.22	101827
2021-08-02	147.29	150.00	146.43	146.46	79195
2021-08-03	146.72	147.38	144.40	146.35	67191
2021-08-04	144.54	146.31	143.97	144.82	64619
2021-08-05	146.42	147.84	145.78	147.60	98942
2021-08-06	150.04	152.00	145.79	148.54	130584
2021-08-09	148.60	150.34	146.47	150.20	92749
2021-08-10	150.41	151.52	149.85	151.06	53678
2021-08-11	150.98	152.20	150.79	152.10	74074
2021-08-12	152.67	152.67	150.21	150.45	57477
2021-08-13	151.29	151.33	149.52	150.62	69404
2021-08-16	149.01	151.35	148.56	151.00	149531
2021-08-17	149.28	151.92	149.28	151.60	137344
2021-08-18	151.44	152.18	150.07	149.70	83468
2021-08-19	148.16	149.21	145.21	146.94	94442
2021-08-20	146.88	149.15	146.29	149.01	69964
2021-08-23	150.26	151.95	149.72	151.28	95495
2021-08-24	151.11	153.49	150.38	152.85	79566
2021-08-25	152.51	153.71	152.07	152.07	75170
2021-08-26	152.00	152.22	149.65	149.92	76965
2021-08-27	149.66	153.84	149.66	153.39	172827
2021-08-30	152.94	153.42	151.91	152.81	53461
2021-08-31	152.20	154.06	152.12	152.94	91043
2021-09-01	153.38	153.38	151.00	152.00	72741
2021-09-02	152.79	152.79	151.30	152.77	68372
2021-09-03	151.92	152.78	150.10	151.96	60525
2021-09-07	151.20	151.53	148.22	148.43	74413
2021-09-08	147.51	149.00	146.79	147.54	72838
2021-09-09	146.80	149.37	146.54	147.91	98766
2021-09-10	149.27	149.27	146.38	146.91	79871
2021-09-13	148.49	149.93	147.35	149.32	99308
2021-09-14	149.78	149.98	147.10	147.71	92494
2021-09-15	147.05	149.91	147.05	149.24	108814
2021-09-16	150.00	150.00	148.38	148.53	89740
2021-09-17	148.99	151.24	148.30	149.25	427969
2021-09-20	146.47	147.53	140.05	142.79	150952
2021-09-21	144.73	145.50	142.29	144.29	178166
2021-09-22	145.21	148.00	144.74	147.09	127080
2021-09-23	148.78	151.50	148.78	150.35	119071
2021-09-24	150.38	152.79	150.02	152.38	114960
2021-09-27	153.84	156.96	153.10	155.45	145836
2021-09-28	155.83	156.95	153.58	153.81	146651
2021-09-29	154.05	156.75	153.62	155.55	115097
2021-09-30	157.48	157.48	153.57	153.63	121742
2021-10-01	153.95	157.00	153.75	155.74	110865
2021-10-04	154.90	156.82	151.22	151.55	163968
2021-10-05	152.94	154.01	151.14	153.87	247347
2021-10-06	152.34	156.15	151.86	156.05	96597
2021-10-07	157.50	159.94	157.09	159.10	80705
2021-10-08	158.58	160.89	157.88	157.88	59948
2021-10-11	158.64	159.85	157.89	158.64	78886
2021-10-12	158.83	162.52	158.83	162.33	90629
2021-10-13	161.86	163.05	159.45	161.53	89456
2021-10-14	163.90	166.74	163.06	166.54	104769
2021-10-15	168.59	169.21	166.68	166.69	107105
2021-10-18	165.61	167.83	165.61	167.65	81133
2021-10-19	168.76	169.14	165.94	166.55	64755
2021-10-20	166.19	168.34	165.84	168.00	44045
2021-10-21	167.63	169.49	166.97	168.90	67827
2021-10-22	169.14	171.10	168.62	170.07	90037
2021-10-25	170.56	170.86	169.00	169.80	51666
2021-10-26	170.22	170.57	168.27	168.35	58745
2021-10-27	167.32	168.96	164.92	165.03	89936
2021-10-28	165.26	168.30	164.97	168.16	127211
2021-10-29	168.17	169.16	167.00	168.24	131037
2021-11-01	169.10	173.74	168.70	173.59	161578
2021-11-02	173.33	175.82	173.31	174.15	128835
2021-11-03	174.24	177.92	174.24	177.14	79334
2021-11-04	176.72	178.01	172.49	174.19	105686
2021-11-05	175.95	179.11	175.95	177.00	60893
2021-11-08	177.39	179.51	174.78	175.17	120084
2021-11-09	172.99	173.44	160.77	162.77	199237
2021-11-10	162.67	166.14	161.12	162.78	128442
2021-11-11	163.90	164.06	161.92	163.00	105369
2021-11-12	163.64	163.64	161.13	161.95	90242
2021-11-15	163.32	163.60	160.91	161.42	72375
2021-11-16	161.49	162.25	160.12	160.27	106534
2021-11-17	160.17	160.89	157.64	159.94	100012
2021-11-18	163.28	163.28	158.60	160.41	132178
2021-11-19	158.14	158.80	155.06	155.91	142392
2021-11-22	156.99	158.25	155.35	155.92	157516
2021-11-23	155.66	156.55	154.69	154.70	76208
2021-11-24	153.47	154.20	152.12	153.98	113926
2021-11-26	148.72	149.85	145.12	146.97	99132
2021-11-29	149.30	150.94	146.07	150.24	141007
2021-11-30	147.56	148.43	145.84	147.15	191162
2021-12-01	150.54	150.88	142.93	143.10	141687
2021-12-02	143.57	149.34	143.35	148.48	82212
2021-12-03	148.73	148.98	145.00	146.67	91525
2021-12-06	148.80	150.97	148.21	148.76	108685
2021-12-07	150.01	152.16	149.72	150.62	74004
2021-12-08	150.22	152.17	150.15	150.80	98255
2021-12-09	149.27	151.58	149.03	150.18	87339
2021-12-10	150.72	152.34	150.17	152.15	131379
2021-12-13	151.55	153.21	149.39	150.35	126986
2021-12-14	149.44	152.43	148.80	149.22	126396
2021-12-15	148.61	152.37	148.25	151.96	107944
2021-12-16	152.71	153.58	149.35	150.01	111275
2021-12-17	149.59	149.59	146.68	147.94	447235
2021-12-20	146.07	146.20	141.91	144.47	157160
2021-12-21	145.80	150.37	145.80	149.96	161956
2021-12-22	150.28	151.57	149.99	150.97	85871
2021-12-23	152.49	153.75	150.97	153.57	102134
2021-12-27	153.18	154.73	152.23	154.59	90690
2021-12-28	154.17	155.62	153.85	154.03	110458
2021-12-29	154.63	156.39	153.92	154.06	75435
2021-12-30	154.59	155.75	153.39	153.53	68696
2021-12-31	153.65	155.07	153.19	153.27	63009
2022-01-03	154.19	155.49	153.39	154.98	113940
2022-01-04	156.61	158.58	155.79	156.48	189333
2022-01-05	157.05	157.38	152.64	152.68	130247
2022-01-06	153.78	155.49	153.13	153.77	168929
2022-01-07	154.48	155.68	153.37	154.30	178679
2022-01-10	154.11	155.17	152.32	154.86	175302
2022-01-11	155.02	156.07	153.05	155.82	325934
2022-01-12	155.59	157.48	153.69	155.07	228430
2022-01-13	155.85	157.66	155.85	156.60	208720
2022-01-14	154.57	157.31	154.03	156.99	113889
2022-01-18	155.85	156.15	154.01	154.42	103322
2022-01-19	155.17	155.17	151.52	151.58	97890
2022-01-20	151.60	154.03	150.70	151.01	116611
2022-01-21	149.70	151.78	148.95	149.63	156708
2022-01-24	146.88	151.34	145.10	151.01	196599
2022-01-25	149.35	153.01	144.21	151.26	188988
2022-01-26	151.14	154.06	148.03	149.07	173546
2022-01-27	150.87	152.94	146.27	146.81	163161
2022-01-28	146.39	150.94	144.77	150.80	172373
2022-01-31	149.54	154.59	149.22	154.34	151607
2022-02-01	154.22	155.62	153.25	154.43	154050
2022-02-02	153.96	156.08	153.39	155.08	148715
2022-02-03	154.50	154.94	151.38	151.57	123043
2022-02-04	151.96	155.75	151.78	153.70	107492
2022-02-07	153.88	155.48	153.40	153.75	112543
2022-02-08	154.58	155.10	151.58	153.00	416612
2022-02-09	155.35	156.44	154.16	155.02	429601
2022-02-10	153.68	159.47	153.68	155.91	233785
2022-02-11	156.36	158.06	152.52	153.54	187830
2022-02-14	153.92	155.65	150.42	151.48	183959
2022-02-15	148.00	148.55	135.97	137.13	537772
2022-02-16	136.22	141.84	135.18	141.00	308540
2022-02-17	139.55	140.49	136.33	135.82	292635
2022-02-18	135.16	136.78	134.47	135.20	158471
2022-02-22	133.40	135.53	133.29	134.08	178066
2022-02-23	134.63	135.55	130.22	130.30	244714
2022-02-24	127.18	130.31	125.50	129.57	332363
2022-02-25	130.49	131.84	128.50	130.75	456264
2022-02-28	127.74	130.51	127.67	129.89	316707
2022-03-01	128.69	129.97	123.17	124.42	345368
2022-03-02	125.70	130.37	125.51	129.15	268536
2022-03-03	128.95	129.90	126.67	127.86	194813
2022-03-04	125.16	126.73	123.98	125.43	176714
2022-03-07	124.40	124.77	121.22	121.81	210836
2022-03-08	123.00	128.06	122.09	124.42	198011
2022-03-09	127.51	129.86	127.51	128.18	235959
2022-03-10	126.80	128.28	125.02	126.85	163486
2022-03-11	128.26	128.99	126.12	126.40	118120
2022-03-14	128.40	129.92	126.64	126.96	139225
2022-03-15	127.54	129.99	124.62	126.03	253564
2022-03-16	128.42	131.49	128.00	131.36	172951
2022-03-17	130.45	132.59	129.79	132.59	112885
2022-03-18	132.53	133.64	131.27	133.38	309682
2022-03-21	133.93	133.94	132.34	133.03	134710
2022-03-22	134.21	135.52	133.95	134.31	175262
2022-03-23	133.86	134.74	131.93	131.97	149080
2022-03-24	132.55	133.89	131.92	133.49	122313
2022-03-25	133.37	135.97	133.37	135.81	112388
2022-03-28	136.06	136.06	133.88	134.61	125272
2022-03-29	136.61	138.43	135.92	137.70	162515
2022-03-30	137.60	139.04	136.52	137.61	175352
2022-03-31	137.30	139.42	136.71	136.82	152768
2022-04-01	138.05	139.73	137.29	139.57	237288
2022-04-04	139.21	139.56	133.49	134.56	232299
2022-04-05	133.89	135.68	132.81	133.31	175592
2022-04-06	132.00	134.81	132.00	133.72	157763
2022-04-07	133.86	134.02	131.10	133.16	157767
2022-04-08	132.91	135.17	132.91	134.30	140963
2022-04-11	133.68	136.09	133.57	134.86	139475
2022-04-12	134.64	136.45	133.13	133.13	129880
2022-04-13	131.93	134.95	131.93	134.47	107159
2022-04-14	134.53	136.55	134.00	134.00	132943
2022-04-18	133.06	134.08	132.43	133.27	110489
2022-04-19	133.76	137.21	133.76	136.81	108322
2022-04-20	137.99	140.86	137.91	140.63	140321
2022-04-21	141.38	142.50	138.74	140.02	152848
2022-04-22	138.84	140.33	133.88	133.98	146270
2022-04-25	133.01	134.18	128.64	133.90	113131
2022-04-26	132.58	133.17	130.19	130.19	112431
2022-04-27	129.78	131.60	129.39	129.77	151732
2022-04-28	131.49	133.40	129.75	132.80	94506
2022-04-29	131.72	133.19	129.31	129.56	131848
2022-05-02	130.98	132.10	128.21	130.76	130377
2022-05-03	131.33	133.42	130.81	131.31	148631
2022-05-04	130.89	135.42	130.78	134.82	183916
2022-05-05	133.44	134.20	128.50	129.70	238065
2022-05-06	121.85	123.94	114.40	115.93	457196
2022-05-09	113.99	120.09	113.99	117.79	408147
2022-05-10	119.56	120.74	116.87	119.26	294092
2022-05-11	119.67	121.22	117.60	118.04	279742
2022-05-12	117.60	118.40	115.94	118.39	227320
2022-05-13	119.71	123.82	119.71	123.29	195123
2022-05-16	122.04	123.39	120.63	122.70	139851
2022-05-17	124.80	126.34	122.96	125.83	142046
2022-05-18	123.86	126.25	123.32	123.33	173558
2022-05-19	120.21	121.61	118.23	119.98	137268
2022-05-20	120.63	121.07	117.61	120.12	166247
2022-05-23	121.89	122.69	120.63	121.76	189294
2022-05-24	120.26	121.74	117.23	120.39	200436
2022-05-25	120.25	122.58	120.25	121.73	119426
2022-05-26	123.23	125.87	123.23	124.98	98531
2022-05-27	125.36	127.19	125.34	126.43	127984
2022-05-31	124.81	126.91	124.68	126.00	226607
2022-06-01	125.59	126.92	122.16	124.35	154281
2022-06-02	125.45	126.81	124.21	126.78	110416
2022-06-03	125.38	126.50	124.52	124.68	104320
2022-06-06	125.19	128.39	124.38	126.12	167075
2022-06-07	125.25	127.80	124.79	127.79	107331
2022-06-08	126.49	127.63	124.62	125.36	97605
2022-06-09	125.36	126.50	123.06	123.15	118167
2022-06-10	121.04	121.45	119.27	119.37	128495
2022-06-13	116.47	117.15	113.59	114.28	179307
2022-06-14	114.16	116.52	113.47	114.88	189157
2022-06-15	116.81	119.38	116.31	117.27	231966
2022-06-16	114.64	114.64	110.22	110.93	196624
2022-06-17	111.50	114.22	111.43	113.45	400637
2022-06-21	115.20	116.89	114.37	116.22	174469
2022-06-22	114.50	117.31	114.29	116.24	150088
2022-06-23	115.98	116.89	115.10	116.73	95982
2022-06-24	118.05	121.24	117.64	121.00	280446
2022-06-27	121.71	122.16	120.14	121.26	139589
2022-06-28	122.69	123.86	119.89	119.89	128668
2022-06-29	119.90	120.07	118.76	118.95	106787
2022-06-30	116.91	120.25	116.68	119.69	99377
2022-07-01	118.61	121.90	118.61	121.69	163356
2022-07-05	119.63	121.13	117.76	121.04	140430
2022-07-06	119.94	121.62	119.18	120.91	107379
2022-07-07	122.10	122.90	121.39	122.07	114381
2022-07-08	121.61	123.44	121.25	121.74	79377
2022-07-11	120.15	121.55	120.11	120.32	100995
2022-07-12	119.50	122.02	119.50	120.21	120145
2022-07-13	118.68	119.39	116.69	118.41	95481
2022-07-14	116.36	117.19	115.03	116.34	122979
2022-07-15	117.29	119.77	116.68	118.97	114237
2022-07-18	120.00	122.28	118.67	118.84	128253
2022-07-19	120.02	122.82	120.02	121.36	151409
2022-07-20	121.29	123.74	120.00	123.37	118645
2022-07-21	123.17	123.73	122.17	123.70	98653
2022-07-22	123.90	124.77	121.40	122.76	164535
2022-07-25	123.74	124.83	123.50	124.08	98853
2022-07-26	123.10	124.75	123.10	124.50	117527
2022-07-27	125.02	127.19	124.47	126.49	102881
2022-07-28	127.10	128.92	124.45	127.66	125047
2022-07-29	127.17	130.92	127.17	128.69	228975
2022-08-01	127.98	129.23	127.64	128.47	147444
2022-08-02	127.48	128.51	125.51	125.65	139898
2022-08-03	126.59	130.25	125.75	130.01	112329
2022-08-04	129.82	130.29	126.72	127.47	192152
2022-08-05	127.00	129.18	126.06	128.60	139922
2022-08-08	128.51	131.18	128.21	129.06	171383
2022-08-09	125.00	129.55	123.00	128.73	258758
2022-08-10	131.08	135.28	130.15	134.30	154423
2022-08-11	134.75	135.19	133.24	133.82	121714
2022-08-12	136.00	137.47	134.89	136.87	133483
2022-08-15	135.00	136.15	134.20	135.66	92627
2022-08-16	134.57	137.92	134.57	137.87	156257
2022-08-17	136.60	137.88	135.24	136.36	129070
2022-08-18	135.52	137.09	134.26	136.22	118338
2022-08-19	135.87	136.28	132.74	134.25	168795
2022-08-22	132.05	132.05	130.87	131.57	163014
2022-08-23	131.50	132.10	130.11	130.85	171999
2022-08-24	130.83	131.66	130.32	130.88	114021
2022-08-25	130.99	133.46	130.62	133.46	91513
2022-08-26	133.20	133.20	127.55	127.63	83954
2022-08-29	126.36	127.58	125.46	126.54	85195
2022-08-30	126.93	128.21	126.43	126.96	125651
2022-08-31	127.40	130.15	126.47	126.75	161447
2022-09-01	125.63	125.63	123.30	124.28	113765
2022-09-02	125.53	126.41	122.62	123.10	124299
2022-09-06	123.48	123.48	120.19	122.88	123286
2022-09-07	123.28	123.97	121.96	123.49	272935
2022-09-08	122.84	125.20	122.34	124.93	195184
2022-09-09	126.02	128.40	124.88	128.29	146530
2022-09-12	129.80	130.92	127.47	130.57	147756
2022-09-13	127.64	128.23	126.94	127.63	199733
2022-09-14	127.79	127.79	125.94	126.89	238800
2022-09-15	127.00	130.16	126.60	128.91	188487
2022-09-16	128.01	128.94	127.10	128.25	539193
2022-09-19	127.72	131.07	127.35	131.06	156061
2022-09-20	130.00	131.19	129.05	130.20	168442
2022-09-21	131.50	134.04	130.92	131.15	209241
2022-09-22	130.90	132.08	128.77	128.87	270031
2022-09-23	127.41	127.41	123.20	124.08	184081
2022-09-26	123.23	124.70	122.15	122.35	153413
2022-09-27	123.67	124.59	120.96	121.96	151712
2022-09-28	122.01	125.58	122.01	124.68	127937
2022-09-29	122.85	124.46	122.07	124.19	118466
2022-09-30	123.88	126.18	122.84	123.45	180261
2022-10-03	125.24	127.79	123.55	127.17	123232
2022-10-04	129.39	134.37	129.39	132.89	152542
2022-10-05	130.90	132.41	129.61	131.14	201083
2022-10-06	130.71	131.43	130.27	130.84	100090
2022-10-07	130.20	130.97	127.25	128.02	102009
2022-10-10	128.99	129.89	128.53	129.44	100097
2022-10-11	128.52	132.00	128.42	129.93	153458
2022-10-12	129.66	129.66	128.45	128.61	83897
2022-10-13	126.93	135.63	126.75	134.33	187700
2022-10-14	135.37	136.20	131.45	131.99	98347
2022-10-17	134.09	135.58	133.26	134.19	125042
2022-10-18	137.09	138.08	135.75	137.33	135811
2022-10-19	135.90	137.14	134.42	135.94	121664
2022-10-20	135.49	136.71	131.83	132.53	96995
2022-10-21	131.77	135.57	131.00	135.16	133596
2022-10-24	135.36	137.37	134.96	136.70	119005
2022-10-25	137.90	139.83	136.23	139.65	152951
2022-10-26	139.56	140.77	137.89	138.00	117055
2022-10-27	139.17	140.83	138.01	138.09	117265
2022-10-28	139.32	143.06	139.32	143.03	87322
2022-10-31	142.56	144.99	141.96	144.70	149401
2022-11-01	145.64	145.92	144.20	145.37	97742
2022-11-02	144.84	146.51	142.02	142.07	93442
2022-11-03	140.07	141.54	138.58	140.38	114958
2022-11-04	142.24	144.39	141.61	143.30	122296
2022-11-07	144.94	144.94	142.18	143.25	152938
2022-11-08	142.91	144.70	141.48	142.52	158746
2022-11-09	141.38	142.68	137.35	138.71	169978
2022-11-10	138.77	142.51	137.55	138.25	182884
2022-11-11	139.02	139.47	135.26	139.44	156728
2022-11-14	139.65	140.09	137.19	138.59	120957
2022-11-15	139.60	142.27	139.60	140.27	111208
2022-11-16	140.34	140.34	137.64	138.19	98783
2022-11-17	136.08	137.95	135.51	137.83	88318
2022-11-18	142.16	143.35	140.91	142.63	182605
2022-11-21	143.04	144.03	140.69	143.79	117427
2022-11-22	144.61	146.78	144.61	146.09	113522
2022-11-23	146.18	146.18	144.58	144.75	93905
2022-11-25	144.71	145.90	144.71	145.90	39514
2022-11-28	145.35	146.81	144.45	144.74	103883
2022-11-29	144.45	145.99	144.45	145.90	86663
2022-11-30	145.47	149.06	145.16	149.03	172220
2022-12-01	148.98	149.49	147.82	147.92	109666
2022-12-02	147.20	148.00	146.40	146.74	119236
2022-12-05	144.50	145.05	140.17	140.81	114049
2022-12-06	141.56	142.50	140.66	142.48	178705
2022-12-07	142.37	142.94	140.23	141.02	84459
2022-12-08	141.33	141.78	140.02	141.52	74136
2022-12-09	140.76	141.05	139.58	139.96	95842
2022-12-12	140.67	141.23	138.54	141.21	94155
2022-12-13	143.90	144.95	139.85	140.86	152474
2022-12-14	140.99	143.80	140.99	141.39	141594
2022-12-15	138.94	140.66	138.01	139.84	156962
2022-12-16	138.00	139.65	136.38	137.63	355137
2022-12-19	137.97	138.41	135.00	136.60	137335
2022-12-20	136.97	140.26	136.97	139.63	92383
2022-12-21	140.53	143.40	140.51	142.41	105339
2022-12-22	141.92	141.92	138.26	139.35	85642
2022-12-23	139.98	142.30	139.32	141.60	65896
2022-12-27	141.26	142.01	140.63	141.10	54931
2022-12-28	141.74	141.74	139.46	139.46	64640
2022-12-29	140.42	142.09	140.19	141.87	56103
2022-12-30	140.86	142.34	140.69	141.82	78692
2023-01-03	141.67	142.97	141.11	141.93	107898
2023-01-04	143.23	144.13	141.39	142.50	156074
2023-01-05	142.19	143.50	141.64	142.57	72892
2023-01-06	143.28	147.35	143.28	146.47	89311
2023-01-09	145.81	147.00	144.47	144.81	93971
2023-01-10	144.17	146.90	144.17	146.66	102715
2023-01-11	146.33	148.28	146.33	147.81	79818
2023-01-12	148.39	149.84	147.85	148.43	78163
2023-01-13	147.64	151.43	147.64	150.87	86179
2023-01-17	150.30	152.75	150.22	151.75	106982
2023-01-18	151.30	152.68	149.34	149.34	85996
2023-01-19	147.91	148.98	147.49	147.93	75061
2023-01-20	148.26	152.21	148.25	152.21	112319
2023-01-23	151.60	152.98	150.85	152.22	69910
2023-01-24	152.10	154.89	150.64	154.07	89126
2023-01-25	152.68	156.45	152.68	156.15	130214
2023-01-26	156.52	158.92	156.52	158.08	114395
2023-01-27	157.78	160.00	157.34	158.48	169279
2023-01-30	157.89	160.26	157.89	159.50	142994
2023-01-31	159.49	161.84	159.30	161.75	227187
2023-02-01	160.49	163.79	160.49	162.57	183278
2023-02-02	162.65	165.00	161.66	164.53	158363
2023-02-03	163.71	165.38	163.61	164.65	160954
2023-02-06	164.22	165.02	162.48	163.58	176637
2023-02-07	162.38	166.64	161.98	166.46	169059
2023-02-08	166.12	170.44	165.84	169.55	150704
2023-02-09	169.90	171.15	166.42	166.43	192037
2023-02-10	166.17	168.15	165.20	168.00	120687
2023-02-13	167.63	170.68	167.63	170.01	152634
2023-02-14	170.04	171.29	169.08	169.18	120324
2023-02-15	168.14	170.76	167.90	170.71	114174
2023-02-16	169.05	171.69	168.17	169.85	119093
2023-02-17	169.80	171.03	168.95	170.66	148413
2023-02-21	169.04	169.04	166.04	166.36	153816
2023-02-22	166.00	167.25	165.16	166.32	159738
2023-02-23	166.99	168.72	165.78	166.32	154585
2023-02-24	168.94	181.58	166.59	181.26	391127
2023-02-27	181.77	187.30	181.77	185.24	320317
2023-02-28	185.68	195.07	185.68	191.94	364914
2023-03-01	192.08	195.69	191.10	191.13	324222
2023-03-02	188.06	189.88	184.28	186.66	323747
2023-03-03	186.86	188.25	185.37	188.20	281478
2023-03-06	187.84	187.84	181.88	182.61	337004
2023-03-07	182.57	182.57	178.30	180.73	329786
2023-03-08	181.33	181.44	176.22	177.78	198405
2023-03-09	177.85	177.85	171.33	172.35	177555
2023-03-10	170.65	171.57	166.94	168.49	218838
2023-03-13	163.89	164.50	158.52	162.25	264406
2023-03-14	168.15	168.29	163.22	166.95	351333
2023-03-15	161.51	165.18	158.34	159.87	255103
2023-03-16	158.21	164.39	155.68	164.13	257053
2023-03-17	162.38	162.38	157.02	158.11	346142
2023-03-20	160.68	164.23	160.63	163.33	156736
2023-03-21	166.95	167.65	165.75	166.63	252215
2023-03-22	166.65	167.57	161.76	161.81	167322
2023-03-23	162.46	163.98	160.55	161.99	161836
2023-03-24	159.60	162.45	159.34	162.44	162411
2023-03-27	165.34	165.98	163.27	164.49	133581
2023-03-28	164.14	166.06	164.14	165.39	144976
2023-03-29	166.77	168.20	166.55	167.75	144990
2023-03-30	169.15	171.00	168.11	168.97	138226
2023-03-31	170.37	172.42	170.22	172.24	250026
2023-04-03	172.12	173.28	170.40	171.30	159619
2023-04-04	172.59	172.59	166.71	168.13	133057
2023-04-05	167.04	169.18	166.41	168.74	141229
2023-04-06	168.39	170.34	167.63	167.79	157892
2023-04-10	167.63	172.04	167.63	172.04	124510
2023-04-11	171.93	174.30	171.93	172.14	122698
2023-04-12	173.38	174.41	171.81	172.35	97906
2023-04-13	174.11	177.93	172.29	177.74	157944
2023-04-14	178.50	179.46	175.30	177.30	143624
2023-04-17	177.08	179.14	175.80	178.94	125407
2023-04-18	179.78	182.86	179.78	182.06	159922
2023-04-19	182.00	182.00	179.95	180.72	102684
2023-04-20	179.17	180.73	178.28	180.01	78278
2023-04-21	180.00	181.27	178.78	180.47	116567
2023-04-24	180.00	181.70	178.83	179.71	66321
2023-04-25	177.78	179.56	176.13	177.53	87871
2023-04-26	176.89	178.89	175.82	176.15	106311
2023-04-27	177.08	181.07	177.08	180.30	123428
2023-04-28	179.02	183.40	178.87	182.51	144679
2023-05-01	182.51	185.43	182.51	184.13	115529
2023-05-02	182.68	183.03	178.71	181.29	107060
2023-05-03	180.97	183.47	178.83	179.22	126205
2023-05-04	177.42	177.42	173.00	176.43	118199
2023-05-05	179.24	182.18	177.99	182.12	112025
2023-05-08	183.37	183.40	180.78	182.22	110525
2023-05-09	179.19	182.35	177.00	179.93	170960
2023-05-10	180.96	181.12	176.81	180.19	116751
2023-05-11	179.61	180.83	178.06	179.30	105235
2023-05-12	179.99	180.96	178.30	180.81	124088
2023-05-15	181.37	182.96	180.90	181.89	106416
2023-05-16	181.52	182.14	179.72	180.46	98731
2023-05-17	181.04	184.63	181.04	183.78	109351
2023-05-18	183.70	186.80	183.69	186.07	120606
2023-05-19	187.25	188.49	183.64	183.81	123105
2023-05-22	184.71	187.36	184.71	185.69	92963
2023-05-23	184.45	187.17	184.40	184.48	101364
2023-05-24	183.09	183.26	179.15	182.00	95643
2023-05-25	182.30	185.47	182.30	185.01	90471
2023-05-26	184.92	186.47	184.09	184.53	90460
2023-05-30	184.04	185.48	183.97	185.15	79224
2023-05-31	183.81	183.81	180.65	182.02	196165
2023-06-01	182.57	183.71	181.15	181.45	119357
2023-06-02	183.41	190.00	183.10	189.42	124990
2023-06-05	187.85	187.85	184.47	189.42	121097
2023-06-06	186.19	190.00	186.19	189.84	115479
2023-06-07	189.97	192.64	189.51	192.09	136187
2023-06-08	191.25	191.56	187.91	188.09	141710
2023-06-09	188.21	193.05	187.71	192.57	130015
2023-06-12	191.63	193.34	188.68	190.71	129568
2023-06-13	190.71	195.00	190.71	193.16	132167
2023-06-14	193.00	195.44	191.28	193.61	140668
2023-06-15	193.63	195.31	191.89	195.05	180795
2023-06-16	196.02	196.66	192.92	194.01	377039
2023-06-20	193.32	194.59	191.62	192.18	145940
2023-06-21	191.88	194.31	191.45	193.07	129194
2023-06-22	192.39	194.62	191.90	193.53	145508
2023-06-23	192.09	193.02	188.16	188.93	686518
2023-06-26	188.97	193.34	188.55	189.37	135554
2023-06-27	190.31	195.06	190.31	194.14	135888
2023-06-28	193.41	195.24	192.96	194.65	97987
2023-06-29	195.21	199.11	195.21	198.15	93683
2023-06-30	199.54	199.82	197.72	197.76	101739
2023-07-03	197.02	200.23	196.88	198.04	62701
2023-07-05	196.55	197.61	194.74	196.50	129258
2023-07-06	195.24	198.80	195.24	198.50	149863
2023-07-07	198.78	202.29	198.66	199.12	129676
2023-07-10	200.07	201.91	200.07	201.55	109879
2023-07-11	201.53	204.81	201.53	203.77	104359
2023-07-12	204.99	205.00	202.39	202.64	95668
2023-07-13	202.50	203.86	201.46	201.60	96965
2023-07-14	202.26	202.26	198.62	201.32	118336
2023-07-17	201.00	207.83	201.00	205.90	142410
2023-07-18	206.03	209.55	206.03	208.72	82320
2023-07-19	207.70	209.15	207.19	207.37	107052
2023-07-20	209.03	211.79	207.80	211.56	91127
2023-07-21	212.82	213.01	210.45	210.91	91308
2023-07-24	210.55	212.09	209.13	209.80	113603
2023-07-25	208.88	211.59	208.88	210.90	128674
2023-07-26	210.83	214.16	210.83	212.45	93107
2023-07-27	213.50	214.22	210.07	210.89	100470
2023-07-28	211.86	212.50	209.99	210.99	108842
2023-07-31	211.59	213.00	211.52	212.70	124306
2023-08-01	212.07	214.65	210.80	214.45	140672
2023-08-02	212.29	216.29	211.77	214.94	106089
2023-08-03	213.42	217.51	213.42	216.80	79040
2023-08-04	217.03	218.58	212.96	213.92	125807
2023-08-07	214.17	218.24	214.17	215.76	131335
2023-08-08	217.45	220.00	212.11	215.00	133356
2023-08-09	214.30	216.60	212.63	213.48	144437
2023-08-10	214.21	215.92	212.08	212.43	108477
2023-08-11	211.80	214.28	211.80	213.24	117712
2023-08-14	213.40	214.84	212.24	213.10	140190
2023-08-15	212.07	212.90	208.68	209.25	142904
2023-08-16	209.52	211.09	206.40	206.45	139531
2023-08-17	206.81	208.00	203.42	202.98	110173
2023-08-18	201.21	204.56	201.10	202.14	288369
2023-08-21	203.16	204.03	201.24	202.26	119243
2023-08-22	202.05	202.05	199.61	200.45	86459
2023-08-23	200.41	202.11	200.41	201.08	93966
2023-08-24	200.54	203.65	199.28	199.72	103208
2023-08-25	199.91	201.46	198.55	200.52	115450
2023-08-28	200.55	203.49	200.09	200.25	89876
2023-08-29	200.00	200.81	197.73	200.65	152914
2023-08-30	200.55	203.24	200.55	201.71	125770
2023-08-31	202.18	203.21	200.23	200.96	125720
2023-09-01	202.60	205.71	202.60	204.46	92418
2023-09-05	203.19	203.21	199.78	199.93	139156
2023-09-06	200.36	201.10	198.18	199.61	128228
2023-09-07	199.62	202.00	198.43	200.25	219670
2023-09-08	200.25	203.28	200.09	201.66	114151
2023-09-11	202.72	204.71	201.61	202.57	105482
2023-09-12	201.89	206.51	201.89	205.95	149921
2023-09-13	205.54	205.69	202.89	203.43	142292
2023-09-14	204.60	205.83	203.49	203.79	154502
2023-09-15	202.55	202.71	199.15	201.35	513402
2023-09-18	201.01	205.19	200.51	203.91	151802
2023-09-19	204.55	205.64	203.93	204.68	122362
2023-09-20	204.95	206.57	201.77	202.00	118816
2023-09-21	200.91	201.37	197.73	197.85	138054
2023-09-22	197.88	200.00	196.88	198.06	130905
2023-09-25	197.65	200.36	197.48	199.92	129931
2023-09-26	198.99	199.44	195.27	195.38	110370
2023-09-27	196.04	197.69	194.42	196.52	129072
2023-09-28	196.28	198.11	196.28	196.73	114166
2023-09-29	197.07	197.40	193.47	194.01	129107
2023-10-02	193.53	193.89	190.10	191.11	142043
2023-10-03	190.59	190.59	186.96	188.95	134625
2023-10-04	188.35	192.74	187.94	192.68	141969
2023-10-05	191.72	194.41	191.72	193.29	123918
2023-10-06	192.75	196.08	192.75	194.75	170151
2023-10-09	193.34	200.41	191.92	200.36	149339
2023-10-10	201.05	203.30	200.05	200.37	139290
2023-10-11	200.00	203.14	200.00	202.91	118956
2023-10-12	204.38	205.83	202.83	203.82	154912
2023-10-13	204.49	205.93	203.56	205.40	103427
2023-10-16	207.69	211.22	207.69	210.12	151543
2023-10-17	209.55	214.50	209.55	212.41	194506
2023-10-18	211.47	211.49	207.62	207.72	107582
2023-10-19	206.59	207.77	203.94	204.66	124979
2023-10-20	205.17	206.24	198.06	198.52	130469
2023-10-23	197.28	197.99	194.47	196.27	125575
2023-10-24	197.93	200.29	197.70	197.92	84077
2023-10-25	197.00	198.67	195.05	195.16	116974
2023-10-26	195.75	199.12	195.75	196.88	100913
2023-10-27	196.60	196.60	193.05	194.27	102490
2023-10-30	195.65	197.00	194.60	195.82	139026
2023-10-31	197.10	197.26	186.51	191.16	280789
2023-11-01	190.92	194.49	189.43	194.38	166355
2023-11-02	195.93	200.49	195.22	200.46	128486
2023-11-03	202.28	205.45	202.28	204.76	104478
2023-11-06	204.95	204.95	200.70	202.24	131293
2023-11-07	202.21	202.21	198.65	200.12	129105
2023-11-08	205.00	207.16	202.00	203.62	147792
2023-11-09	203.83	204.15	201.20	201.93	105664
2023-11-10	202.31	205.95	202.00	205.51	128247
2023-11-13	205.50	207.26	205.50	206.11	101994
2023-11-14	207.92	209.19	206.99	207.32	97077
2023-11-15	206.64	209.24	205.34	205.35	136061
2023-11-16	205.62	205.62	202.92	204.15	100914
2023-11-17	207.32	210.65	204.41	208.91	178299
2023-11-20	208.36	209.15	205.21	207.89	150162
2023-11-21	207.82	210.27	206.80	209.21	110907
2023-11-22	209.30	211.78	208.49	210.48	85356
2023-11-24	210.37	213.40	210.37	211.97	26230
2023-11-27	211.13	214.98	211.13	214.34	128719
2023-11-28	214.01	214.01	210.44	210.76	105550
2023-11-29	211.24	211.90	207.32	207.67	118271
2023-11-30	208.11	211.83	207.70	209.51	247524
2023-12-01	208.34	212.56	208.34	210.23	118633
2023-12-04	210.20	213.35	209.28	212.64	201856
2023-12-05	212.37	215.06	210.98	212.42	126741
2023-12-06	212.28	213.99	211.48	211.96	105310
2023-12-07	211.96	211.96	208.08	208.24	130359
2023-12-08	207.64	211.53	207.47	211.46	72991
2023-12-11	211.29	214.58	211.29	212.55	71413
2023-12-12	212.90	215.64	212.90	214.45	80910
2023-12-13	214.12	215.93	211.12	212.82	182057
2023-12-14	214.14	214.14	207.37	208.67	187523
2023-12-15	207.88	208.86	206.04	206.70	460517
2023-12-18	208.28	208.58	206.63	207.95	162107
2023-12-19	208.21	208.23	206.58	206.90	151117
2023-12-20	205.39	205.80	201.26	201.50	256892
2023-12-21	201.77	204.42	200.88	204.23	112604
2023-12-22	205.34	207.26	205.32	205.67	74386
2023-12-26	205.58	206.74	205.24	206.08	47341
2023-12-27	205.68	206.39	204.71	206.05	60958
2023-12-28	204.94	207.17	204.94	206.35	54612
2023-12-29	207.14	207.22	205.20	205.76	74904
2024-01-02	205.20	207.96	203.21	207.95	143947
2024-01-03	206.58	209.38	205.78	206.01	128597
2024-01-04	205.90	208.43	205.49	207.50	150034
2024-01-05	207.25	210.15	207.25	207.93	159693
2024-01-08	209.07	211.81	208.23	211.64	137332
2024-01-09	210.66	210.75	207.62	209.16	108946
2024-01-10	209.33	213.09	209.33	213.05	107669
2024-01-11	213.12	215.54	212.49	215.28	108527
2024-01-12	216.37	218.95	215.80	218.77	112210
2024-01-16	217.41	219.24	217.38	218.70	137227
2024-01-17	218.43	221.64	218.43	221.54	108374
2024-01-18	221.58	223.48	220.21	223.08	106286
2024-01-19	224.44	226.59	223.53	226.58	98587
2024-01-22	227.85	230.32	227.57	229.21	125282
2024-01-23	228.58	229.07	226.62	226.87	92307
2024-01-24	228.20	229.18	226.11	226.15	75383
2024-01-25	226.96	227.59	225.39	225.66	93805
2024-01-26	226.11	226.47	225.26	226.04	81199
2024-01-29	224.80	229.13	224.35	228.99	108404
2024-01-30	228.99	233.63	228.99	233.33	130995
2024-01-31	233.98	236.71	233.49	234.16	223505
2024-02-01	232.91	232.91	224.57	229.48	140176
2024-02-02	230.00	234.72	230.00	234.01	76484
2024-02-05	232.56	234.74	231.25	233.34	82430
2024-02-06	232.68	234.24	230.47	230.92	138612
2024-02-07	231.16	233.80	231.16	232.99	127859
2024-02-08	232.99	236.16	232.33	235.93	90645
2024-02-09	237.15	242.53	236.18	242.46	137930
2024-02-12	236.80	241.82	236.46	238.60	202570
2024-02-13	237.07	239.26	233.16	235.21	175051
2024-02-14	232.45	242.43	226.84	239.62	198389
2024-02-15	241.09	247.26	240.15	244.89	152797
2024-02-16	244.99	248.04	243.92	245.72	127350
2024-02-20	243.94	246.56	243.94	246.04	137634
2024-02-21	245.80	247.05	244.64	246.90	139309
2024-02-22	247.88	252.89	247.88	252.32	150157
2024-02-23	253.88	254.41	249.61	249.93	130081
2024-02-26	249.70	250.96	246.95	247.19	104484
2024-02-27	246.76	247.53	243.96	244.58	126715
2024-02-28	243.92	247.09	243.92	245.37	106914
2024-02-29	246.14	246.61	243.60	245.26	153783
2024-03-01	244.73	248.94	244.60	248.73	117978
2024-03-04	248.40	252.29	248.27	249.29	125581
2024-03-05	248.89	251.72	248.07	248.33	127741
2024-03-06	248.72	252.97	247.11	251.74	79906
2024-03-07	252.00	252.85	248.39	248.48	95769
2024-03-08	248.98	251.68	246.93	247.04	91294
2024-03-11	245.87	247.39	244.54	246.27	109058
2024-03-12	245.23	247.74	244.28	246.65	80439
2024-03-13	247.27	250.35	247.27	248.67	83927
2024-03-14	248.29	248.79	243.65	245.52	135591
2024-03-15	243.41	247.94	243.41	246.88	305460
2024-03-18	247.82	248.64	246.03	246.16	82599
2024-03-19	246.16	250.31	246.16	250.30	108917
2024-03-20	249.23	252.18	248.54	251.83	109211
2024-03-21	252.20	252.30	249.95	251.11	101887
2024-03-22	252.09	252.09	248.09	248.81	112999
2024-03-25	249.69	251.65	248.57	250.07	85375
2024-03-26	249.73	254.63	249.73	252.45	83802
2024-03-27	253.41	256.56	253.25	256.18	98644
2024-03-28	255.94	256.30	252.91	252.96	146101
2024-04-01	252.44	254.13	251.61	252.00	111322
2024-04-02	249.66	251.31	247.90	248.58	83873
2024-04-03	248.36	251.51	248.36	249.05	101219
2024-04-04	250.67	251.06	245.74	246.60	115813
2024-04-05	247.08	249.68	246.52	246.67	95148
2024-04-08	247.00	250.96	246.33	249.94	89933
2024-04-09	250.42	250.42	242.50	242.94	83438
2024-04-10	241.86	245.45	241.68	243.23	106251
2024-04-11	242.93	242.93	222.02	223.39	448175
2024-04-12	223.27	229.19	220.35	222.09	269629
2024-04-15	224.12	224.79	211.81	213.04	398399
2024-04-16	213.28	214.38	209.43	213.96	244273
2024-04-17	214.40	215.85	211.41	211.64	265897
2024-04-18	212.81	215.49	184.76	210.09	1706756
2024-04-19	211.64	215.95	210.94	215.04	381146
2024-04-22	216.93	218.31	213.96	217.51	223113
2024-04-23	218.35	221.59	217.44	218.39	171094
2024-04-24	218.23	222.50	217.89	221.88	149623
2024-04-25	219.79	221.44	217.97	218.59	142493
2024-04-26	217.31	218.22	212.44	213.46	313054
2024-04-29	214.08	219.08	214.08	214.68	211335
2024-04-30	213.58	216.10	211.58	211.86	205420
2024-05-01	211.53	218.95	211.53	215.51	175201
2024-05-02	216.68	219.56	214.54	219.34	159349
2024-05-03	220.25	220.72	216.50	217.99	199217
2024-05-06	219.83	222.76	219.33	222.55	228000
2024-05-07	211.54	220.25	211.54	219.21	410944
2024-05-08	220.17	221.00	217.83	218.17	143955
2024-05-09	217.56	220.92	217.56	220.52	147946
2024-05-10	220.82	224.86	220.82	223.77	139087
2024-05-13	223.85	226.11	223.43	223.94	152982
2024-05-14	224.45	227.28	222.89	224.48	121994
2024-05-15	224.67	227.24	224.45	225.74	84331
2024-05-16	226.83	226.84	223.57	224.33	117168
2024-05-17	224.29	229.13	224.29	227.33	198575
2024-05-20	227.63	229.45	226.58	228.11	152183
2024-05-21	227.69	231.88	227.69	230.95	182845
2024-05-22	230.88	234.38	228.62	229.87	183571
2024-05-23	230.38	230.38	225.16	225.58	111267
2024-05-24	227.70	228.26	226.22	227.55	100003
2024-05-28	226.79	228.01	220.06	222.86	227841
2024-05-29	221.36	222.55	219.79	222.01	134444
2024-05-30	221.89	227.63	221.26	224.73	139407
2024-05-31	225.30	226.84	224.54	225.89	252892
2024-06-03	226.42	226.99	223.20	224.98	128654
2024-06-04	223.88	225.75	222.45	223.84	119823
2024-06-05	224.25	225.96	222.05	225.63	247626
2024-06-06	226.45	228.08	226.06	227.31	135061
2024-06-07	227.53	228.74	226.09	226.39	104456
2024-06-10	224.09	225.60	222.16	225.40	162091
2024-06-11	224.46	224.46	220.47	220.89	181883
2024-06-12	222.77	225.29	222.02	223.33	151082
2024-06-13	222.49	223.70	221.43	222.92	107320
2024-06-14	221.00	221.13	219.52	220.68	102449
2024-06-17	220.85	228.98	220.72	227.77	176628
2024-06-18	227.54	235.60	227.54	235.59	302561
2024-06-20	235.88	242.26	235.00	240.75	255283
2024-06-21	241.11	241.11	235.42	235.88	644566
2024-06-24	235.47	239.66	235.15	236.12	191419
2024-06-25	235.79	237.16	234.48	235.06	155828
2024-06-26	234.07	235.85	232.68	235.85	147567
2024-06-27	234.33	236.58	233.57	236.40	197028
2024-06-28	237.12	238.78	235.60	236.58	711079
2024-07-01	238.30	239.65	235.66	237.29	126087
2024-07-02	236.55	238.50	234.54	237.86	157938
2024-07-03	238.90	239.59	235.50	235.60	121350
2024-07-05	235.63	235.93	231.79	233.01	292940
2024-07-08	234.12	235.69	233.43	233.51	139666
2024-07-09	232.98	235.57	232.98	233.35	118655
2024-07-10	234.13	235.68	233.22	235.14	101604
2024-07-11	235.59	239.04	235.59	238.30	100702
2024-07-12	239.70	243.95	239.70	242.48	114979
2024-07-15	243.51	247.43	243.40	245.52	100335
2024-07-16	246.01	251.51	246.00	251.24	118375
2024-07-17	251.98	254.59	249.39	250.56	199565
2024-07-18	250.22	255.21	250.22	251.45	124130
2024-07-19	250.21	251.45	247.77	248.55	119536
2024-07-22	248.44	253.03	248.44	249.92	138195
2024-07-23	249.49	252.30	249.49	251.36	132204
2024-07-24	249.98	252.30	248.22	248.24	132225
2024-07-25	248.52	253.75	248.52	250.26	155611
2024-07-26	251.96	252.52	249.68	250.52	188292
2024-07-29	250.54	252.15	249.10	249.70	105084
2024-07-30	251.66	253.59	251.11	251.12	138371
2024-07-31	252.09	255.25	251.36	251.77	144957
2024-08-01	252.99	256.54	250.08	252.32	131092
2024-08-02	249.51	250.20	243.31	247.08	131673
2024-08-05	240.85	241.60	234.23	239.71	107216
2024-08-06	240.78	244.35	240.78	241.04	103798
2024-08-07	243.28	246.12	243.26	243.32	124031
2024-08-08	250.26	255.26	244.40	249.31	165292
2024-08-09	250.43	255.11	248.03	254.41	122608
2024-08-12	253.48	254.11	251.25	251.96	74370
2024-08-13	251.97	253.36	251.48	253.23	85250
2024-08-14	253.54	256.55	253.54	256.51	120420
2024-08-15	259.03	260.41	257.34	258.25	92292
2024-08-16	258.80	259.62	257.54	257.66	133931
2024-08-19	257.80	260.96	257.65	260.94	98570
2024-08-20	260.44	261.49	258.75	258.37	88229
2024-08-21	259.62	260.69	257.75	259.44	126624
2024-08-22	260.03	261.18	258.63	259.93	62940
2024-08-23	261.78	263.14	260.73	261.34	98208
2024-08-26	262.00	263.16	259.80	260.17	106321
2024-08-27	259.26	261.17	258.89	260.38	79152
2024-08-28	259.94	261.56	259.64	261.18	105129
2024-08-29	262.95	265.27	261.35	261.57	128157
2024-08-30	261.64	263.31	259.91	263.23	252459
2024-09-03	261.88	264.38	259.79	260.60	120611
2024-09-04	261.09	261.76	259.17	260.60	157797
2024-09-05	260.20	260.79	256.22	257.95	123895
2024-09-06	257.92	260.33	253.68	254.99	105401
2024-09-09	254.99	257.13	253.22	255.23	120029
2024-09-10	255.44	257.07	251.70	252.98	118134
2024-09-11	251.64	251.64	247.16	249.66	101561
2024-09-12	249.64	253.80	248.94	253.23	107949
2024-09-13	254.96	257.11	253.02	254.62	88742
2024-09-16	256.55	259.43	256.02	257.48	129073
2024-09-17	257.47	258.84	256.01	256.56	120318
2024-09-18	257.30	259.54	254.10	255.84	126888
2024-09-19	258.82	259.34	256.23	258.50	166623
2024-09-20	258.05	260.88	257.39	258.60	639303
2024-09-23	260.00	265.67	260.00	264.78	154479
2024-09-24	264.08	265.55	262.31	263.34	104888
2024-09-25	263.96	264.59	262.51	264.31	101850
2024-09-26	265.56	267.92	264.82	266.60	115388
2024-09-27	266.61	267.11	262.59	263.17	105023
2024-09-30	262.93	266.04	261.78	265.15	134893
2024-10-01	264.53	268.37	261.82	265.71	83084
2024-10-02	264.97	268.19	260.16	266.16	106369
2024-10-03	266.49	268.31	265.18	268.21	87423
2024-10-04	270.00	274.52	270.00	274.24	100053
2024-10-07	274.22	274.23	267.31	267.46	93397
2024-10-08	267.87	271.50	267.87	269.72	117233
2024-10-09	271.50	278.98	271.26	278.17	123647
2024-10-10	279.39	279.89	273.89	274.99	138612
2024-10-11	276.00	279.11	275.37	277.57	137560
2024-10-14	278.88	279.00	276.58	277.05	155964
2024-10-15	277.04	282.39	277.04	278.67	216767
2024-10-16	279.01	282.43	279.01	281.55	136914
2024-10-17	282.78	284.37	280.43	281.00	126605
2024-10-18	281.57	281.57	277.66	279.23	149964
2024-10-21	279.58	280.79	276.67	276.94	129450
2024-10-22	276.41	279.52	274.30	278.92	82840
2024-10-23	278.07	279.11	276.42	277.11	65933
2024-10-24	276.15	279.74	276.15	279.36	96599
2024-10-25	279.77	279.80	273.52	275.69	92629
2024-10-28	277.26	280.09	276.77	277.99	120265
2024-10-29	278.02	279.41	277.26	277.31	110790
2024-10-30	276.93	279.58	276.93	279.14	136203
2024-10-31	277.11	279.02	275.16	276.81	122756
2024-11-01	277.29	281.37	273.84	274.44	121011
2024-11-04	274.06	276.65	272.46	274.89	88821
2024-11-05	273.51	277.39	272.89	276.76	102929
2024-11-06	291.10	295.68	290.29	291.00	306192
2024-11-07	290.97	294.77	282.42	290.65	176555
2024-11-08	293.30	298.29	292.65	297.73	177826
2024-11-11	300.13	304.84	299.15	300.62	173843
2024-11-12	300.97	303.38	299.50	302.64	113108
2024-11-13	302.42	302.78	299.74	300.18	118049
2024-11-14	301.23	301.23	295.77	296.82	121981
2024-11-15	299.79	301.59	295.75	298.61	98132
2024-11-18	299.59	302.47	299.59	300.89	93403
2024-11-19	298.09	300.44	293.00	297.83	123208
2024-11-20	298.61	298.61	292.14	293.68	181111
2024-11-21	295.95	298.61	293.55	296.87	78843
2024-11-22	298.26	301.86	296.30	301.73	196497
2024-11-25	303.25	305.90	301.84	303.40	180415
2024-11-26	305.50	306.48	302.24	304.93	134158
2024-11-27	306.27	307.91	303.88	304.27	75969
2024-11-29	306.10	306.10	302.74	302.75	48181
2024-12-02	304.49	304.49	297.54	301.12	161234
2024-12-03	301.37	301.85	297.46	298.57	169777
2024-12-04	298.22	299.04	295.06	297.88	97265
2024-12-05	297.87	299.97	295.72	295.73	112789
2024-12-06	295.57	297.81	290.97	295.59	143422
2024-12-09	294.99	294.99	286.40	287.15	107327
2024-12-10	286.66	286.66	277.46	281.17	151094
2024-12-11	282.38	284.64	278.02	282.83	143594
2024-12-12	283.78	288.19	282.65	284.54	143861
2024-12-13	284.26	285.39	279.85	281.16	114850
2024-12-16	282.18	282.18	277.92	280.53	209306
2024-12-17	278.38	280.44	275.21	275.64	182807
2024-12-18	276.48	276.48	264.95	267.09	235606
2024-12-19	269.00	271.46	266.22	266.84	343502
2024-12-20	266.05	271.50	264.96	271.50	860779
2024-12-23	268.46	272.16	267.67	270.21	126243
2024-12-24	271.32	271.72	269.13	271.72	67486
2024-12-26	270.20	274.18	270.20	272.51	92515
2024-12-27	270.54	273.48	269.73	270.59	83631
2024-12-30	268.16	271.47	266.92	269.68	94500
2024-12-31	271.44	273.02	268.26	271.42	139893
2025-01-02	272.05	276.03	270.29	271.76	158813
2025-01-03	272.75	277.33	271.91	276.40	161258
2025-01-06	276.40	279.82	274.91	275.24	173769
2025-01-07	275.91	277.75	273.31	275.97	135873
2025-01-08	275.97	278.66	273.16	278.45	149564
2025-01-10	275.46	277.09	269.13	271.41	133419
2025-01-13	269.18	274.22	268.53	273.93	121358
2025-01-14	274.01	283.41	274.01	282.56	174775
2025-01-15	287.56	288.05	282.18	283.15	123287
2025-01-16	282.42	289.71	282.42	288.74	132622
2025-01-17	290.06	292.84	288.73	292.14	109062
2025-01-21	293.57	296.00	292.72	293.53	117604
2025-01-22	294.24	294.59	291.49	293.12	97456
2025-01-23	291.66	293.61	290.01	291.76	113899
2025-01-24	291.70	292.63	288.63	290.21	135867
2025-01-27	289.94	293.16	288.22	289.94	113232
2025-01-28	289.87	292.49	288.17	289.96	99844
2025-01-29	288.98	294.12	288.98	291.75	204991
2025-01-30	293.92	295.06	290.12	291.28	176620
2025-01-31	291.12	293.56	289.48	290.17	106241
2025-02-03	284.85	291.64	284.85	290.27	158377
2025-02-04	290.48	296.14	290.48	291.19	119829
2025-02-05	293.30	297.27	293.01	295.85	139937
2025-02-06	298.19	298.73	293.10	296.31	136885
2025-02-07	297.11	298.75	295.47	296.43	138848
2025-02-10	295.32	297.78	292.84	293.16	115076
2025-02-11	292.53	292.89	290.12	290.14	189286
2025-02-12	282.81	283.16	270.67	278.93	251359
2025-02-13	279.18	285.08	277.57	284.14	136651
2025-02-14	284.04	285.19	280.30	281.18	134321
2025-02-18	281.18	284.03	279.31	282.26	160164
2025-02-19	280.33	283.44	278.30	280.40	110249
2025-02-20	277.70	281.67	276.40	278.88	146484
2025-02-21	279.96	279.99	272.47	273.40	125125
2025-02-24	279.39	279.39	273.66	275.22	142965
2025-02-25	276.13	277.71	274.54	276.77	142866
2025-02-26	276.00	280.57	275.55	278.22	122136
2025-02-27	280.03	285.31	280.03	284.31	147149
2025-02-28	285.05	290.32	281.23	290.00	158150
2025-03-03	290.74	295.71	288.55	289.11	195774
2025-03-04	286.19	289.66	280.67	281.70	159152
2025-03-05	280.47	287.01	276.96	285.93	124577
2025-03-06	282.16	286.08	280.32	283.13	142457
2025-03-07	283.00	284.14	277.16	281.03	130509
2025-03-10	279.24	282.19	274.23	275.67	227891
2025-03-11	276.13	280.63	273.98	277.72	145432
2025-03-12	281.00	285.62	274.18	277.55	162311
2025-03-13	279.56	281.00	276.46	276.70	111133
2025-03-14	278.35	286.04	277.60	285.37	119911
2025-03-17	285.22	292.61	284.11	290.66	188404
2025-03-18	291.29	293.83	287.73	287.77	121402
2025-03-19	288.69	290.63	286.00	289.39	214242
2025-03-20	287.82	292.14	287.37	288.89	155323
2025-03-21	288.17	288.17	283.38	284.52	791580
2025-03-24	286.98	294.57	286.98	292.04	154289
2025-03-25	291.36	294.88	288.89	290.52	167464
2025-03-26	292.72	296.00	290.13	290.19	153817
2025-03-27	292.10	293.58	288.00	289.92	215573
2025-03-28	289.00	289.01	282.06	283.33	148100
2025-03-31	281.87	286.94	280.55	284.53	325637
2025-04-01	284.78	288.85	283.19	288.05	294277
2025-04-02	284.78	291.65	283.29	290.62	154472
2025-04-03	279.40	285.09	274.77	275.44	406286
2025-04-04	265.41	266.52	244.23	248.32	296236
2025-04-07	242.24	254.90	232.11	245.45	374400
2025-04-08	256.13	260.51	240.42	244.39	224213
2025-04-09	240.00	265.33	239.02	262.59	230705
2025-04-10	254.86	254.98	230.98	248.59	257772
2025-04-11	247.97	253.33	240.90	251.96	189394
2025-04-14	256.00	260.01	252.72	258.13	157993
2025-04-15	260.08	261.42	257.40	257.97	109142
2025-04-16	253.86	258.55	252.91	255.11	111599
2025-04-17	255.57	258.31	253.67	254.55	105764
2025-04-21	252.09	252.47	244.35	247.08	121648
2025-04-22	252.01	255.62	246.59	254.76	128325
2025-04-23	260.33	265.53	256.06	257.09	114980
2025-04-24	257.37	263.80	254.73	263.52	105152
2025-04-25	261.20	262.85	257.93	261.57	112834
2025-04-28	263.19	264.99	261.79	264.28	148348
2025-04-29	263.14	265.36	259.51	264.81	135626
2025-04-30	260.76	262.55	254.08	262.07	262415
2025-05-01	260.96	261.50	257.30	258.38	275242
2025-05-02	263.87	266.50	261.99	266.02	229844
2025-05-05	263.18	266.75	262.26	263.55	145422
2025-05-06	261.05	265.20	261.05	263.62	109588
2025-05-07	265.25	266.70	263.34	266.70	196151
2025-05-08	270.00	280.30	265.86	272.00	213518
2025-05-09	271.71	272.33	268.08	268.71	110913
2025-05-12	274.26	275.64	271.69	273.29	137046
2025-05-13	274.34	275.85	270.67	271.30	181101
2025-05-14	270.91	275.99	269.32	273.26	158321
2025-05-15	273.13	277.17	272.17	276.21	202897
2025-05-16	275.58	279.98	275.02	278.97	158238
2025-05-19	277.91	281.74	277.91	280.38	110815
2025-05-20	279.54	281.14	277.28	278.57	131693
2025-05-21	276.62	279.47	271.96	271.04	148111
2025-05-22	270.43	270.72	267.37	268.58	143523
2025-05-23	264.81	268.07	264.81	266.57	109411
2025-05-27	269.77	273.45	267.15	272.52	161448
2025-05-28	271.99	273.48	267.79	268.33	113510
2025-05-29	270.19	270.19	266.90	269.77	96371
2025-05-30	270.25	271.77	267.79	270.60	159569
2025-06-02	268.82	271.96	265.71	271.91	151726
2025-06-03	271.91	273.26	268.92	272.49	109609
2025-06-04	273.88	273.88	268.12	268.12	115222
2025-06-05	269.83	269.83	264.34	265.13	191228
2025-06-06	268.84	271.57	267.68	271.49	106945
2025-06-09	271.22	271.22	260.82	262.23	185324
2025-06-10	261.59	263.24	258.06	260.24	180344
2025-06-11	262.00	262.00	258.11	259.70	136118
2025-06-12	257.61	261.17	256.99	261.16	164578
2025-06-13	258.14	261.38	256.95	258.32	147469
2025-06-16	259.86	262.43	259.02	260.66	137356
2025-06-17	258.37	259.66	255.36	257.53	171303
2025-06-18	256.95	263.03	256.95	260.35	179158
2025-06-20	261.85	263.09	259.41	261.00	389295
2025-06-23	261.55	267.02	260.58	266.76	163828
2025-06-24	268.41	270.60	267.44	268.58	187293
2025-06-25	268.44	268.44	262.96	263.72	377731
2025-06-26	263.94	267.09	263.94	265.56	148430
2025-06-27	266.55	269.73	266.16	268.53	265778
2025-06-30	268.76	275.20	268.39	273.67	401540
2025-07-01	273.39	279.47	270.88	278.07	257298
2025-07-02	277.74	278.06	273.69	274.68	258934
2025-07-03	276.05	279.85	275.87	277.24	164980
2025-07-07	276.31	278.87	271.76	273.07	159689
2025-07-08	273.34	274.67	272.62	272.73	179326
2025-07-09	276.17	276.17	269.15	269.31	154254
2025-07-10	267.72	268.80	265.42	267.34	152118
2025-07-11	265.53	267.12	263.21	263.21	167629
2025-07-14	261.93	267.24	261.93	265.31	268104
2025-07-15	264.28	264.86	260.37	260.37	143405
2025-07-16	261.22	263.58	259.08	263.57	118267
2025-07-17	262.12	268.04	262.12	267.06	127759
2025-07-18	268.59	269.37	265.82	267.39	107633
2025-07-21	267.14	268.72	263.90	263.91	112262
2025-07-22	264.19	267.92	262.76	266.35	159011
2025-07-23	268.00	269.80	263.91	267.54	157142
2025-07-24	266.28	268.18	264.10	264.13	208744
2025-07-25	264.84	267.45	264.84	265.72	100681
2025-07-28	266.62	266.62	262.84	264.83	141576
2025-07-29	266.40	268.69	266.16	266.99	147666
2025-07-30	266.44	268.63	260.13	261.87	240851
2025-07-31	259.70	268.00	259.70	265.63	205164
2025-08-01	262.71	264.43	257.15	259.48	148379
2025-08-04	261.70	265.40	259.74	265.39	214234
2025-08-05	266.47	268.10	263.21	264.05	151994
2025-08-06	266.51	268.52	265.33	267.16	176023
2025-08-07	272.32	272.32	255.46	255.46	254371
2025-08-08	256.82	260.45	255.96	257.87	147383
2025-08-11	258.03	261.36	257.28	258.27	161999
2025-08-12	259.20	264.62	259.20	264.34	165302
2025-08-13	264.41	265.33	262.35	263.99	173150
2025-08-14	263.22	263.43	260.51	262.84	96314
2025-08-15	264.33	264.50	260.07	261.67	133673
2025-08-18	260.00	262.48	258.93	262.39	179606
2025-08-19	261.36	267.66	261.36	267.62	118304
2025-08-20	268.26	268.99	266.91	267.41	155194
2025-08-21	267.08	269.03	264.66	264.07	165862
2025-08-22	267.27	271.04	266.47	269.85	144979
2025-08-25	268.66	270.28	266.06	266.57	102930
2025-08-26	265.13	268.24	264.80	267.99	129039
2025-08-27	265.98	271.51	265.98	269.60	186143
2025-08-28	270.22	270.44	266.73	268.49	148477
2025-08-29	268.22	270.94	268.08	269.34	157205
2025-09-02	267.40	267.77	264.11	266.85	145917
2025-09-03	264.82	269.46	264.15	269.22	107279
2025-09-04	270.97	273.78	270.43	273.76	137459
2025-09-05	273.62	275.60	270.60	273.25	418403
2025-09-08	272.24	276.19	267.62	274.90	315737
2025-09-09	275.66	278.14	271.47	271.50	172593
2025-09-10	271.52	274.06	267.94	269.80	164863
2025-09-11	271.15	274.71	268.16	274.40	162663
2025-09-12	273.95	276.85	273.55	274.23	211385
2025-09-15	273.79	275.97	269.01	269.85	127939
2025-09-16	269.20	270.25	266.64	267.65	241038
2025-09-17	268.16	273.37	268.16	270.95	181531
2025-09-18	271.28	274.87	269.48	272.60	166168
2025-09-19	273.18	276.41	268.46	275.39	568163
2025-09-22	272.94	274.90	269.88	272.28	213442
2025-09-23	275.78	288.03	274.64	285.58	349571
2025-09-24	284.62	284.99	273.15	273.51	269219
2025-09-25	272.96	274.86	271.08	274.04	144376
2025-09-26	276.08	279.20	274.01	277.46	104382
2025-09-29	278.07	278.09	274.20	276.19	121723
2025-09-30	276.19	278.60	274.30	277.59	145760
2025-10-01	276.34	278.00	275.06	276.75	134950
2025-10-02	275.62	279.46	273.24	278.32	147661
2025-10-03	279.08	281.70	276.87	278.99	161454
2025-10-06	279.76	281.20	276.36	277.43	146378
2025-10-07	279.04	280.71	271.75	272.95	140660
2025-10-08	273.63	275.50	268.75	269.82	117268
2025-10-09	270.90	271.92	267.25	269.08	128898
2025-10-10	271.49	271.49	264.15	266.26	175064
2025-10-13	266.82	268.62	264.92	266.58	114493
2025-10-14	265.57	272.83	265.57	272.14	94645
2025-10-15	271.20	273.37	267.22	267.82	116847
2025-10-16	265.53	268.34	258.03	258.40	239688
2025-10-17	258.74	264.26	258.74	264.08	162020
2025-10-20	265.23	265.60	262.24	262.25	91501
2025-10-21	274.01	274.01	262.06	266.79	198903
2025-10-22	267.74	267.74	263.81	265.30	108135
2025-10-23	266.41	266.41	261.67	264.90	156946
2025-10-24	265.42	266.44	263.60	264.38	112561
2025-10-27	264.75	265.95	261.56	263.10	154773
2025-10-28	262.20	264.55	258.80	262.11	106572
2025-10-29	258.34	262.71	257.06	260.63	148449
2025-10-30	260.98	266.12	259.11	261.57	155274
2025-10-31	259.58	262.42	257.87	259.87	230237
2025-11-03	259.32	261.81	255.12	261.43	188615
2025-11-04	262.12	264.79	259.21	260.41	231355
2025-11-05	261.81	262.77	255.12	255.26	297424
2025-11-06	263.92	263.92	246.41	250.31	306067
2025-11-07	251.32	253.49	247.85	252.63	353120
2025-11-10	250.74	257.42	250.74	254.79	209039
2025-11-11	255.52	258.18	253.19	255.73	135004
2025-11-12	256.74	261.43	256.13	258.99	327303
2025-11-13	256.78	259.46	253.24	253.99	177211
2025-11-14	253.49	255.65	251.51	254.05	149282
2025-11-17	253.68	258.50	252.72	255.04	234999
2025-11-18	255.68	259.86	254.89	258.49	194242
2025-11-19	258.19	260.46	253.44	256.51	240572
2025-11-20	270.66	273.24	257.99	260.53	246803
2025-11-21	261.56	266.03	260.05	263.10	173743
2025-11-24	261.51	261.77	257.42	258.12	223872
2025-11-25	260.00	263.02	259.46	260.13	162734
2025-11-26	260.13	261.84	258.04	258.17	163985
2025-11-28	258.00	259.98	256.29	257.32	55914
2025-12-01	255.37	260.44	255.37	256.41	195585
2025-12-02	256.68	257.52	252.38	252.95	185764
2025-12-03	253.48	255.65	251.62	255.24	202307
2025-12-04	255.46	256.87	252.06	252.56	159279
2025-12-05	252.11	254.38	250.50	253.17	135484
2025-12-08	252.22	253.41	249.89	251.43	176412
2025-12-09	252.42	256.33	249.95	252.84	145520
2025-12-10	252.07	256.73	252.06	254.49	199094
2025-12-11	255.27	257.19	253.26	255.87	232978
2025-12-12	257.19	261.56	254.89	258.08	298918
2025-12-15	260.72	262.94	257.04	258.58	273955
2025-12-16	259.14	263.12	256.68	258.02	181827
2025-12-17	259.33	261.41	258.64	258.90	229838
2025-12-18	258.01	260.50	256.40	258.62	202527
2025-12-19	258.25	259.97	257.01	258.83	1081977
2025-12-22	258.88	261.86	257.50	260.98	255695
2025-12-23	261.60	263.60	260.68	262.26	135058
2025-12-24	261.06	263.15	260.23	262.16	109896
2025-12-26	262.43	263.58	259.27	260.21	174534
2025-12-29	260.82	262.58	256.72	259.24	187471
2025-12-30	258.86	261.07	257.34	260.50	187070
2025-12-31	260.42	261.67	257.92	258.36	199474
2026-01-02	257.59	260.79	256.06	258.73	191671
2026-01-05	256.96	267.50	256.96	262.44	196499
2026-01-06	261.06	261.92	257.58	260.80	195821
2026-01-07	260.06	261.71	256.53	259.46	152594
2026-01-08	259.47	264.63	256.06	263.53	113691
2026-01-09	263.95	268.83	260.62	267.56	266484
2026-01-12	266.18	269.25	265.41	265.54	204194
2026-01-13	266.29	266.48	259.36	261.09	164468
2026-01-14	261.09	268.80	261.05	267.14	226831
2026-01-15	267.31	270.43	266.61	267.79	216590
2026-01-16	266.32	268.40	265.40	265.89	182056
2026-01-20	262.76	266.98	259.45	260.91	189849
2026-01-21	260.18	264.70	259.36	260.78	258012
2026-01-22	260.77	262.45	258.90	259.21	237424
2026-01-23	258.24	259.22	253.72	254.74	174379
2026-01-26	255.40	259.38	253.86	256.76	171747
2026-01-27	256.50	257.06	254.07	256.16	165305
2026-01-28	256.92	260.52	253.77	259.44	173130
2026-01-29	261.24	264.70	259.06	261.95	283372
2026-01-30	261.97	263.87	259.64	263.04	432634
2026-02-02	263.33	265.61	261.89	264.66	174433
2026-02-03	263.10	267.82	261.73	264.17	190233
2026-02-04	264.12	269.55	264.12	269.52	198505
2026-02-05	270.11	274.73	267.48	271.56	208527
2026-02-06	272.86	277.37	272.86	275.87	301883
2026-02-09	275.84	277.22	266.93	268.58	210014
2026-02-10	268.43	270.71	264.28	264.97	236376
2026-02-11	265.68	267.33	252.22	253.45	373501
2026-02-12	258.01	261.05	230.09	250.04	790549
2026-02-13	249.40	252.91	247.48	250.89	279923
2026-02-17	252.80	259.71	250.50	259.22	225997

Explore More About PRI

Coins representing dividend payouts and trends

PRI Dividend History

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

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

PRI Stock Split History

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

Graph showing historical stock prices and market trends

PRI Historical Prices

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

Web Analytics