Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Proto Labs Inc (PRLB) Historical Prices: Free Download & Interactive Data Table 2025

PRLB Historical Prices

Summary

Key Stock Metrics

26.35

(October 23, 2024)

52-Week Low

51.09

(August 22, 2025)

52-Week High

286.57

(January 27, 2021)

All-Time High

49.40

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-24	25.00	30.00	24.07	29.00	4042879
2012-02-27	29.00	30.25	27.11	28.20	368873
2012-02-28	28.48	29.28	27.90	29.27	100181
2012-02-29	29.00	31.70	29.00	30.75	117236
2012-03-01	31.19	31.19	29.40	30.00	84375
2012-03-02	30.23	30.94	28.36	28.54	63506
2012-03-05	28.50	28.50	27.16	27.25	30785
2012-03-06	27.50	28.79	27.00	28.00	96060
2012-03-07	28.50	29.75	28.00	28.11	36181
2012-03-08	28.53	30.57	28.50	30.36	59430
2012-03-09	30.77	31.92	30.17	31.41	48466
2012-03-12	31.41	31.80	31.33	31.80	27083
2012-03-13	31.95	32.49	30.96	31.66	26108
2012-03-14	32.06	33.46	31.43	33.00	75110
2012-03-15	33.20	35.33	33.20	34.24	186011
2012-03-16	34.45	35.93	34.45	34.49	131342
2012-03-19	34.22	35.71	32.95	33.50	46719
2012-03-20	33.50	33.50	32.01	32.47	35580
2012-03-21	32.73	34.00	31.69	31.88	51675
2012-03-22	31.77	32.74	31.77	32.03	18145
2012-03-23	32.29	32.91	32.00	32.45	11489
2012-03-26	32.74	33.84	32.71	33.21	27562
2012-03-27	33.45	34.00	32.01	32.25	38718
2012-03-28	32.45	33.05	31.00	32.42	66722
2012-03-29	32.68	34.12	32.29	33.62	71812
2012-03-30	34.04	34.80	33.35	34.09	392275
2012-04-02	33.73	35.61	32.90	35.13	76257
2012-04-03	35.11	35.45	34.50	35.20	44863
2012-04-04	34.99	34.99	31.60	31.86	213870
2012-04-05	31.64	32.44	31.42	32.15	25749
2012-04-09	32.97	34.72	32.71	33.96	62429
2012-04-10	33.97	34.88	33.48	33.70	83403
2012-04-11	34.09	34.09	32.33	33.03	52009
2012-04-12	32.91	32.91	31.00	32.16	97256
2012-04-13	31.84	32.08	30.78	30.80	92650
2012-04-16	31.02	31.02	28.61	30.09	118331
2012-04-17	30.41	30.80	30.02	30.54	105642
2012-04-18	30.29	30.60	29.73	30.40	35632
2012-04-19	30.59	33.27	30.59	31.86	142618
2012-04-20	32.20	34.07	31.53	33.40	59612
2012-04-23	32.84	33.00	32.28	32.90	18813
2012-04-24	32.98	33.15	32.69	33.15	23690
2012-04-25	33.55	33.92	33.09	33.81	28541
2012-04-26	33.85	35.89	33.59	35.13	96592
2012-04-27	35.06	36.57	34.82	36.31	44783
2012-04-30	36.42	37.10	36.07	37.10	65562
2012-05-01	36.83	39.08	36.83	38.65	80553
2012-05-02	38.57	38.89	37.57	37.86	57133
2012-05-03	33.00	33.00	24.90	29.48	1434895
2012-05-04	28.78	31.13	28.04	30.32	89168
2012-05-07	30.30	30.58	28.85	30.58	120968
2012-05-08	30.54	30.54	29.10	29.63	112251
2012-05-09	29.17	30.23	28.96	29.71	63410
2012-05-10	29.70	33.21	29.70	32.15	142565
2012-05-11	31.78	32.57	31.74	32.15	78073
2012-05-14	31.81	32.14	31.22	31.89	66894
2012-05-15	31.89	31.99	29.90	30.77	83578
2012-05-16	30.99	31.39	29.75	30.97	100599
2012-05-17	30.97	31.71	30.80	31.07	73742
2012-05-18	30.99	31.54	30.99	31.29	52155
2012-05-21	31.47	31.60	31.25	31.30	31429
2012-05-22	31.42	31.96	31.40	31.81	32467
2012-05-23	31.64	32.11	31.19	31.98	23456
2012-05-24	32.03	33.64	31.98	33.61	53365
2012-05-25	33.36	34.36	33.36	34.26	52956
2012-05-29	34.53	34.66	33.94	34.23	31205
2012-05-30	34.08	35.81	33.62	35.62	62685
2012-05-31	35.61	37.44	35.44	36.89	134555
2012-06-01	36.09	36.09	34.20	35.04	72703
2012-06-04	35.13	36.98	35.13	36.49	245091
2012-06-05	36.33	37.00	35.65	35.75	104830
2012-06-06	35.92	36.60	35.45	35.91	108277
2012-06-07	36.26	36.63	34.56	35.02	76182
2012-06-08	34.78	35.09	33.98	34.23	92427
2012-06-11	34.47	34.47	34.02	34.21	42393
2012-06-12	34.31	34.57	34.00	34.33	62853
2012-06-13	34.42	36.22	34.16	35.35	85723
2012-06-14	35.70	35.84	35.21	35.53	75943
2012-06-15	35.76	36.25	35.52	35.85	62434
2012-06-18	35.82	36.07	35.69	35.94	46922
2012-06-19	36.00	36.28	35.28	35.87	58403
2012-06-20	36.01	38.95	35.94	38.03	295838
2012-06-21	38.20	38.70	34.95	35.49	350112
2012-06-22	35.97	35.97	32.98	33.89	487612
2012-06-25	33.81	33.99	31.75	32.30	204159
2012-06-26	32.36	32.36	29.93	30.44	302201
2012-06-27	30.41	31.54	29.95	30.02	194088
2012-06-28	30.93	31.25	28.64	29.39	257861
2012-06-29	30.94	31.97	28.22	28.76	274653
2012-07-02	28.76	30.48	28.76	30.09	209556
2012-07-03	30.17	32.00	30.17	31.77	229295
2012-07-05	32.98	32.98	30.81	30.95	234539
2012-07-06	30.51	30.51	28.98	29.90	179411
2012-07-09	30.17	30.46	29.32	29.89	164883
2012-07-10	30.26	31.04	29.50	30.00	256854
2012-07-11	30.61	32.17	30.54	32.11	486574
2012-07-12	32.15	34.23	31.86	33.81	264190
2012-07-13	34.25	34.50	33.70	33.72	157528
2012-07-16	33.96	34.52	33.59	34.11	52246
2012-07-17	34.14	38.52	34.11	37.73	189589
2012-07-18	37.74	38.18	36.41	37.84	173569
2012-07-19	38.02	38.13	37.44	37.50	71827
2012-07-20	37.53	38.00	35.11	35.17	61853
2012-07-23	34.75	35.00	33.68	33.97	153378
2012-07-24	33.90	33.90	30.13	32.00	643047
2012-07-25	32.31	33.85	32.00	33.48	165922
2012-07-26	33.57	35.40	33.57	35.40	93571
2012-07-27	36.00	37.36	34.25	37.10	67765
2012-07-30	37.26	37.74	36.10	36.27	78787
2012-07-31	36.02	38.82	36.02	37.83	95938
2012-08-01	38.00	41.10	37.33	39.44	208932
2012-08-02	38.87	38.87	36.53	37.76	63572
2012-08-03	37.90	39.23	37.31	37.89	51771
2012-08-06	37.91	38.99	36.66	37.23	81952
2012-08-07	37.56	37.69	36.30	36.92	47487
2012-08-08	37.14	37.22	36.13	36.69	45455
2012-08-09	36.55	36.55	34.50	35.62	118614
2012-08-10	35.63	36.40	33.47	34.73	98139
2012-08-13	34.62	35.95	33.61	35.14	49662
2012-08-14	35.24	35.39	33.69	33.95	71713
2012-08-15	33.91	35.34	33.65	35.22	32020
2012-08-16	35.40	37.29	35.40	36.15	100716
2012-08-17	36.16	36.25	35.23	35.39	90914
2012-08-20	36.00	36.92	33.45	33.99	160320
2012-08-21	34.00	34.88	33.04	33.39	102028
2012-08-22	32.08	33.01	32.00	33.00	673632
2012-08-23	31.69	33.07	31.02	32.02	706195
2012-08-24	31.40	32.88	31.40	32.64	609941
2012-08-27	32.71	32.71	31.50	31.70	224217
2012-08-28	31.65	32.49	31.58	31.85	417198
2012-08-29	31.89	32.11	31.52	31.70	246354
2012-08-30	31.63	31.84	30.82	31.17	258039
2012-08-31	31.00	31.49	30.92	31.46	257498
2012-09-04	31.50	31.50	30.62	30.79	334807
2012-09-05	30.78	31.00	30.33	30.35	272350
2012-09-06	30.54	31.50	30.37	31.25	169690
2012-09-07	31.38	33.04	31.35	32.39	336739
2012-09-10	32.43	32.90	32.36	32.50	144849
2012-09-11	32.58	32.76	32.02	32.30	178961
2012-09-12	32.36	32.90	31.71	32.29	144587
2012-09-13	31.01	32.94	31.01	32.79	293291
2012-09-14	32.75	32.95	32.43	32.68	136632
2012-09-17	32.75	32.85	32.50	32.65	58965
2012-09-18	32.71	32.75	32.55	32.71	41015
2012-09-19	33.39	33.39	32.56	32.81	110626
2012-09-20	32.61	33.44	32.37	33.29	213826
2012-09-21	33.66	33.85	33.09	33.40	148274
2012-09-24	33.76	33.76	32.80	33.47	56256
2012-09-25	33.50	34.33	33.24	33.73	170178
2012-09-26	33.67	33.94	33.14	33.57	70014
2012-09-27	33.23	33.50	32.82	33.01	240931
2012-09-28	32.87	33.88	32.80	33.82	177658
2012-10-01	33.85	34.00	33.42	33.88	91556
2012-10-02	33.92	34.06	32.72	32.79	219558
2012-10-03	32.91	33.98	32.31	32.35	367923
2012-10-04	32.61	32.90	32.46	32.67	72118
2012-10-05	32.68	33.65	32.68	33.17	99924
2012-10-08	33.00	33.00	32.52	32.66	101217
2012-10-09	32.58	32.95	31.32	31.41	104850
2012-10-10	31.49	31.49	30.36	30.59	55326
2012-10-11	30.88	31.34	30.57	30.97	51510
2012-10-12	30.91	30.91	29.59	30.11	167987
2012-10-15	30.10	30.62	30.00	30.33	72488
2012-10-16	30.53	31.17	29.76	31.11	204460
2012-10-17	31.26	31.53	30.68	31.33	80918
2012-10-18	31.31	31.31	30.34	30.46	70365
2012-10-19	30.22	30.34	29.45	29.60	226913
2012-10-22	29.60	29.90	28.36	28.49	222326
2012-10-23	28.01	30.00	27.96	29.50	205330
2012-10-24	29.67	30.44	29.36	29.93	160020
2012-10-25	32.14	36.55	32.14	35.96	1092825
2012-10-26	35.53	36.07	35.25	35.68	290317
2012-10-31	35.00	35.51	33.80	34.70	192341
2012-11-01	35.00	35.20	34.18	34.76	137852
2012-11-02	34.78	35.00	33.46	33.49	59975
2012-11-05	33.50	34.24	33.27	33.96	74282
2012-11-06	34.51	34.51	33.39	33.61	65673
2012-11-07	33.25	33.46	32.98	33.07	185518
2012-11-08	33.00	33.41	32.81	33.22	73032
2012-11-09	33.49	34.71	33.17	34.45	97129
2012-11-12	34.62	34.62	33.09	33.83	43916
2012-11-13	33.04	33.52	32.07	32.57	166623
2012-11-14	32.58	33.03	31.02	31.64	149083
2012-11-15	31.49	32.56	31.16	31.78	213943
2012-11-16	32.41	32.77	31.16	32.08	1847450
2012-11-19	32.25	34.11	31.49	33.97	367984
2012-11-20	33.86	34.00	33.16	33.94	102730
2012-11-21	33.89	34.50	33.34	34.24	139366
2012-11-23	34.34	34.72	33.71	34.07	62302
2012-11-26	33.97	35.51	33.73	35.51	431441
2012-11-27	35.51	36.31	35.07	35.88	359606
2012-11-28	35.76	35.98	34.95	35.25	194334
2012-11-29	35.29	36.15	35.24	36.11	215299
2012-11-30	36.11	36.48	35.61	36.48	1200045
2012-12-03	36.31	36.80	35.89	36.00	299718
2012-12-04	36.32	36.32	35.39	35.63	221266
2012-12-05	35.55	35.63	34.15	34.97	169066
2012-12-06	34.86	36.20	34.40	35.56	123101
2012-12-07	35.66	35.72	35.11	35.56	57906
2012-12-10	35.63	36.00	35.22	35.67	75300
2012-12-11	35.78	36.85	35.71	36.41	130826
2012-12-12	36.42	37.50	36.39	37.10	233639
2012-12-13	36.79	37.40	35.98	36.25	152821
2012-12-14	36.27	37.11	35.41	35.56	73803
2012-12-17	35.69	36.17	35.05	35.92	132425
2012-12-18	36.05	36.84	35.86	36.38	147266
2012-12-19	36.56	38.27	36.56	37.56	308430
2012-12-20	37.50	38.25	36.86	38.24	211103
2012-12-21	37.79	38.11	36.94	37.32	153516
2012-12-24	37.34	37.80	36.92	37.40	44965
2012-12-26	37.51	38.04	37.02	37.71	50878
2012-12-27	37.71	37.71	35.91	36.05	173688
2012-12-28	35.94	38.11	35.86	37.85	205279
2012-12-31	37.89	39.80	37.75	39.42	253632
2013-01-02	40.49	40.50	38.75	39.12	229180
2013-01-03	38.91	39.02	38.48	38.85	129925
2013-01-04	38.88	39.18	38.03	38.20	103648
2013-01-07	38.29	39.40	38.05	38.90	178661
2013-01-08	38.98	39.37	37.23	38.12	227861
2013-01-09	38.33	39.89	38.32	39.16	272079
2013-01-10	39.74	39.74	38.35	38.74	135355
2013-01-11	39.03	39.68	38.69	38.90	191262
2013-01-14	39.24	39.60	38.08	38.67	115449
2013-01-15	38.50	39.81	38.50	39.49	204271
2013-01-16	39.55	42.89	39.35	42.71	856230
2013-01-17	43.18	44.23	42.29	44.22	620295
2013-01-18	44.25	44.60	43.18	44.56	333525
2013-01-22	44.63	44.90	44.12	44.39	322220
2013-01-23	44.28	44.42	41.89	42.13	449810
2013-01-24	42.39	44.80	42.05	43.45	447327
2013-01-25	43.67	44.46	42.56	43.00	312020
2013-01-28	43.13	43.34	39.59	40.90	664872
2013-01-29	40.98	41.65	40.10	41.35	226361
2013-01-30	41.30	41.76	40.67	41.51	214296
2013-01-31	41.40	41.99	41.11	41.13	120950
2013-02-01	41.00	41.93	40.82	41.88	123022
2013-02-04	41.72	41.93	41.39	41.86	201200
2013-02-05	41.86	42.29	40.90	40.92	181575
2013-02-06	40.73	41.21	39.97	39.99	244375
2013-02-07	40.09	40.81	39.73	39.77	180799
2013-02-08	39.75	41.99	39.64	41.20	228237
2013-02-11	41.24	42.30	41.08	41.76	270162
2013-02-12	41.87	43.70	41.59	42.00	795312
2013-02-13	46.70	53.91	46.70	52.82	3148117
2013-02-14	52.50	52.52	48.45	48.47	1360668
2013-02-15	48.16	48.42	46.02	47.08	957192
2013-02-19	47.24	49.08	47.19	48.98	654082
2013-02-20	49.01	49.25	46.50	46.88	356131
2013-02-21	46.04	46.20	44.68	45.69	416008
2013-02-22	44.23	45.51	44.08	45.51	810075
2013-02-25	44.25	45.68	44.25	44.61	400665
2013-02-26	44.84	45.55	43.11	45.39	366245
2013-02-27	45.46	46.60	45.03	46.41	525444
2013-02-28	46.38	46.80	46.01	46.49	427905
2013-03-01	46.12	47.28	43.50	46.67	568800
2013-03-04	47.07	47.80	45.81	46.25	522239
2013-03-05	46.63	48.78	46.33	48.04	758830
2013-03-06	48.46	48.50	47.06	48.34	345389
2013-03-07	48.25	48.75	47.60	48.22	175134
2013-03-08	48.52	49.23	48.12	48.23	174862
2013-03-11	48.23	48.76	47.79	48.31	178536
2013-03-12	48.36	48.92	47.53	47.65	236793
2013-03-13	47.89	49.49	47.85	49.13	262697
2013-03-14	49.28	49.49	48.46	48.52	169982
2013-03-15	48.66	48.87	46.05	46.90	394669
2013-03-18	46.38	47.24	46.00	46.85	256242
2013-03-19	47.15	47.25	45.04	45.27	581331
2013-03-20	45.64	46.41	45.35	45.60	544647
2013-03-21	45.80	47.45	45.51	47.15	237773
2013-03-22	47.44	48.57	46.71	46.81	433555
2013-03-25	47.18	47.26	45.67	45.92	720533
2013-03-26	46.33	48.08	46.26	47.99	538382
2013-03-27	47.54	49.68	46.57	49.33	608030
2013-03-28	49.60	49.60	48.00	49.10	369125
2013-04-01	49.49	49.60	46.40	47.54	602577
2013-04-02	48.01	49.00	47.76	48.22	292038
2013-04-03	48.91	48.91	46.42	46.97	330871
2013-04-04	46.75	47.03	46.32	46.77	204725
2013-04-05	45.77	46.44	43.61	46.25	491092
2013-04-08	46.41	47.00	45.24	46.82	197724
2013-04-09	46.69	47.47	46.47	47.12	214074
2013-04-10	47.30	52.49	47.30	52.23	1378056
2013-04-11	53.93	55.23	51.19	52.23	1609268
2013-04-12	51.90	52.21	48.38	50.15	1039676
2013-04-15	50.00	50.05	45.82	46.41	1168368
2013-04-16	47.02	48.60	44.60	48.18	841389
2013-04-17	47.65	47.89	45.61	47.01	888841
2013-04-18	47.11	47.37	43.99	44.80	792335
2013-04-19	44.79	47.06	44.42	45.75	490589
2013-04-22	45.84	46.75	43.67	46.49	698997
2013-04-23	46.94	48.90	46.79	48.60	513808
2013-04-24	48.79	49.46	47.94	48.72	504872
2013-04-25	48.17	49.09	44.75	47.76	1609852
2013-04-26	47.61	49.80	47.43	49.50	551248
2013-04-29	49.93	51.75	49.45	50.49	600603
2013-04-30	50.66	51.19	49.53	51.08	434268
2013-05-01	50.68	51.47	50.24	50.68	461584
2013-05-02	50.82	52.95	50.54	52.42	411371
2013-05-03	52.61	55.93	52.61	55.05	804775
2013-05-06	54.96	55.64	54.00	54.50	372919
2013-05-07	54.59	55.55	53.99	54.59	217292
2013-05-08	54.66	56.59	54.28	54.76	418907
2013-05-09	54.60	55.03	54.00	54.95	283027
2013-05-10	55.60	59.84	55.60	59.13	650735
2013-05-13	58.86	58.86	56.68	56.92	349080
2013-05-14	57.44	59.24	55.72	56.79	468131
2013-05-15	55.94	55.94	53.71	54.69	846024
2013-05-16	54.69	55.50	54.00	54.35	600289
2013-05-17	54.76	56.34	53.78	55.12	450669
2013-05-20	55.35	56.81	54.90	56.11	444727
2013-05-21	56.39	56.60	55.01	55.99	232917
2013-05-22	56.32	56.37	51.28	52.50	758751
2013-05-23	51.54	53.40	51.19	53.34	331442
2013-05-24	53.17	53.95	51.97	53.87	172777
2013-05-28	54.93	55.00	53.48	54.09	225747
2013-05-29	53.79	53.79	52.40	53.50	131840
2013-05-30	53.23	55.43	52.88	55.41	294021
2013-05-31	55.00	56.24	54.62	55.24	282850
2013-06-03	54.96	55.30	52.05	52.96	321617
2013-06-04	52.90	53.82	52.30	53.00	131361
2013-06-05	52.68	53.08	51.46	51.52	210389
2013-06-06	51.66	54.41	51.66	54.41	260607
2013-06-07	55.06	56.61	54.40	56.56	506128
2013-06-10	57.00	57.34	55.96	56.15	337709
2013-06-11	55.18	55.64	53.38	54.82	275646
2013-06-12	55.58	55.69	53.41	53.42	155086
2013-06-13	53.86	55.69	53.52	55.37	244302
2013-06-14	55.60	57.58	55.35	57.15	229252
2013-06-17	58.02	59.74	57.80	59.46	605280
2013-06-18	59.88	63.50	59.82	62.53	1200684
2013-06-19	63.22	65.12	62.75	63.87	744718
2013-06-20	62.60	63.75	60.05	61.01	798355
2013-06-21	61.28	62.18	59.01	60.00	659284
2013-06-24	58.55	61.72	57.09	61.40	631735
2013-06-25	62.00	66.25	62.00	64.62	738964
2013-06-26	65.78	66.21	64.64	65.29	776484
2013-06-27	66.01	67.31	65.32	66.38	509924
2013-06-28	66.79	67.40	64.80	64.97	1518196
2013-07-01	66.15	66.70	64.58	65.83	381995
2013-07-02	66.37	66.42	62.92	63.57	617743
2013-07-03	62.81	65.44	62.74	64.98	205952
2013-07-05	66.03	66.45	64.75	65.49	245580
2013-07-08	65.92	65.92	64.06	64.14	259454
2013-07-09	64.90	64.97	63.10	63.38	406954
2013-07-10	63.17	64.19	62.00	63.27	465313
2013-07-11	64.80	65.50	64.36	64.61	326014
2013-07-12	64.70	64.95	63.80	64.07	311467
2013-07-15	64.49	64.87	63.28	64.18	267712
2013-07-16	64.18	64.95	61.46	62.72	632700
2013-07-17	63.14	64.50	63.14	64.43	273780
2013-07-18	64.32	64.95	63.68	64.56	245883
2013-07-19	63.86	64.70	61.61	64.13	234166
2013-07-22	64.23	65.90	62.60	63.74	514820
2013-07-23	64.19	64.71	63.52	64.51	183469
2013-07-24	64.78	64.90	63.05	63.42	144957
2013-07-25	63.14	64.40	62.76	64.34	183935
2013-07-26	63.90	64.44	63.24	64.03	115937
2013-07-29	64.10	66.34	63.61	64.96	407805
2013-07-30	65.38	67.00	65.34	65.91	419193
2013-07-31	66.50	69.22	66.23	67.67	691908
2013-08-01	62.25	65.99	62.05	65.11	1796043
2013-08-02	65.11	68.60	64.75	68.59	524924
2013-08-05	68.50	72.08	67.96	70.50	787294
2013-08-06	67.30	68.00	65.53	66.03	1312346
2013-08-07	65.70	65.86	62.18	63.44	748683
2013-08-08	63.51	65.38	63.51	64.68	367304
2013-08-09	64.68	66.35	64.55	66.03	328633
2013-08-12	66.12	68.21	65.78	68.16	458695
2013-08-13	68.50	69.69	68.00	68.43	352627
2013-08-14	67.99	68.57	66.61	66.83	240038
2013-08-15	65.83	66.40	64.00	65.68	284814
2013-08-16	65.46	67.00	65.00	65.62	252707
2013-08-19	65.62	67.87	65.52	66.55	251366
2013-08-20	66.73	68.70	66.49	68.50	338030
2013-08-21	68.43	71.10	68.20	70.01	497401
2013-08-22	70.56	71.10	70.16	70.84	274701
2013-08-23	70.95	71.35	70.10	71.11	193887
2013-08-26	71.55	72.25	70.87	71.87	282567
2013-08-27	70.55	71.46	69.40	69.58	239068
2013-08-28	69.28	71.60	69.03	70.92	182866
2013-08-29	70.96	72.91	70.96	71.80	210560
2013-08-30	71.72	72.41	70.55	71.04	170726
2013-09-03	71.56	72.69	71.00	72.50	287108
2013-09-04	72.85	75.76	72.83	74.70	464929
2013-09-05	74.65	74.65	72.27	72.94	346501
2013-09-06	73.45	73.45	71.50	72.40	296712
2013-09-09	72.83	75.20	72.83	73.83	463055
2013-09-10	74.00	76.69	73.70	76.27	547150
2013-09-11	76.48	76.73	74.24	74.93	464251
2013-09-12	75.00	75.69	72.83	73.19	347754
2013-09-13	73.00	73.56	71.90	72.26	305623
2013-09-16	73.82	75.47	73.75	74.75	244435
2013-09-17	74.77	76.00	74.39	75.56	291372
2013-09-18	75.71	76.09	74.72	75.65	287201
2013-09-19	76.08	77.93	75.87	77.83	353389
2013-09-20	78.23	78.28	76.47	78.28	658967
2013-09-23	78.00	79.75	76.89	79.28	610240
2013-09-24	79.65	80.66	78.05	78.20	421074
2013-09-25	78.43	79.18	77.69	78.83	239473
2013-09-26	78.70	79.12	76.16	77.04	330861
2013-09-27	76.68	77.86	76.22	76.32	245419
2013-09-30	75.23	76.86	73.07	76.39	372768
2013-10-01	76.48	77.48	75.08	77.19	342712
2013-10-02	77.28	79.70	77.28	79.67	357350
2013-10-03	80.05	80.05	77.26	77.91	396686
2013-10-04	78.14	80.91	78.10	80.47	195248
2013-10-07	80.18	80.38	77.31	77.36	271529
2013-10-08	77.68	78.61	72.01	72.98	528692
2013-10-09	73.14	74.11	68.29	71.50	614199
2013-10-10	72.33	75.39	72.33	74.69	328497
2013-10-11	74.73	77.25	74.35	76.73	199102
2013-10-14	76.00	78.05	75.60	77.80	214320
2013-10-15	77.84	78.80	76.73	78.67	345946
2013-10-16	79.10	79.45	77.28	77.69	206771
2013-10-17	77.42	81.41	77.42	81.18	398937
2013-10-18	82.36	82.51	80.78	82.29	281740
2013-10-21	82.95	86.85	82.95	86.47	408705
2013-10-22	87.28	87.93	82.87	83.43	553882
2013-10-23	83.32	84.38	82.53	84.12	352450
2013-10-24	84.49	88.15	84.34	88.10	311954
2013-10-25	88.63	88.63	85.55	86.16	190707
2013-10-28	86.50	86.98	84.27	86.33	209257
2013-10-29	87.22	88.39	86.01	86.56	253118
2013-10-30	86.60	88.27	83.50	84.00	539833
2013-10-31	81.36	84.45	71.19	83.86	2284866
2013-11-01	83.88	86.45	82.89	83.88	1063935
2013-11-04	84.17	87.54	84.00	86.58	381539
2013-11-05	86.62	87.15	85.28	86.89	284717
2013-11-06	87.07	87.85	83.50	83.66	348363
2013-11-07	84.60	85.35	78.53	78.98	615535
2013-11-08	78.96	83.74	78.80	83.65	377160
2013-11-11	83.08	88.16	82.83	87.63	490788
2013-11-12	87.41	89.97	85.03	85.39	328392
2013-11-13	84.75	88.00	84.73	87.01	330584
2013-11-14	87.42	88.33	85.09	85.52	279110
2013-11-15	85.61	86.48	84.53	85.61	496990
2013-11-18	86.21	88.47	84.20	84.50	435966
2013-11-19	84.30	84.73	78.17	79.89	719042
2013-11-20	79.75	80.23	73.96	76.48	1002910
2013-11-21	76.72	79.49	75.01	78.68	444959
2013-11-22	78.56	78.89	68.99	73.16	1432802
2013-11-25	73.02	74.77	72.01	74.02	697230
2013-11-26	74.15	74.92	72.18	73.89	802585
2013-11-27	73.91	74.93	73.75	74.85	301939
2013-11-29	74.95	75.19	73.75	74.30	185416
2013-12-02	74.14	74.49	73.75	74.29	279005
2013-12-03	74.26	75.42	73.32	74.29	344381
2013-12-04	74.00	74.99	73.99	74.67	229346
2013-12-05	74.32	75.49	71.87	72.14	323532
2013-12-06	72.90	73.19	71.59	72.00	333843
2013-12-09	71.38	72.20	69.56	69.74	522054
2013-12-10	69.00	70.81	67.02	70.64	847989
2013-12-11	70.57	70.99	68.24	68.95	390384
2013-12-12	68.84	70.65	68.79	69.54	233981
2013-12-13	69.75	70.75	68.47	68.50	277369
2013-12-16	68.34	69.04	66.26	66.58	594912
2013-12-17	66.42	66.68	65.63	66.57	438604
2013-12-18	66.56	66.64	65.52	66.38	531454
2013-12-19	66.38	67.49	66.12	66.95	402350
2013-12-20	67.22	70.04	66.67	69.85	630396
2013-12-23	70.50	75.09	70.42	72.86	768869
2013-12-24	72.75	72.88	70.66	71.54	222869
2013-12-26	72.59	72.64	70.52	71.93	222916
2013-12-27	72.30	72.30	70.50	71.29	242540
2013-12-30	71.01	71.47	70.64	71.03	185891
2013-12-31	71.30	71.55	70.89	71.18	237059
2014-01-02	71.12	71.32	69.57	70.08	215481
2014-01-03	69.60	73.90	69.55	73.02	481891
2014-01-06	73.72	73.73	71.15	72.39	330115
2014-01-07	72.58	74.65	72.40	74.07	320736
2014-01-08	74.22	76.17	73.54	74.55	360699
2014-01-09	75.27	75.96	72.91	73.73	285209
2014-01-10	73.93	74.46	73.08	73.99	331148
2014-01-13	74.09	75.06	72.60	72.96	322483
2014-01-14	72.96	73.83	71.00	72.78	320343
2014-01-15	72.30	75.30	72.02	74.96	289770
2014-01-16	74.84	76.20	74.27	76.16	195283
2014-01-17	76.33	77.00	74.90	75.95	244539
2014-01-21	76.71	76.99	75.44	75.78	166528
2014-01-22	75.95	76.80	75.08	76.59	125194
2014-01-23	76.66	76.77	75.30	75.99	196081
2014-01-24	75.10	75.10	73.35	74.73	368670
2014-01-27	74.73	76.41	73.31	74.72	310596
2014-01-28	75.09	77.82	74.44	77.46	328859
2014-01-29	73.52	76.89	72.34	73.29	428236
2014-01-30	73.67	78.73	73.25	78.67	491728
2014-01-31	76.55	79.78	76.44	79.36	362148
2014-02-03	79.54	79.69	75.11	76.16	396248
2014-02-04	76.58	77.74	76.29	77.59	285297
2014-02-05	74.51	76.59	71.15	75.80	933967
2014-02-06	75.50	78.66	75.00	77.89	346619
2014-02-07	78.08	81.61	78.08	80.50	288506
2014-02-10	80.87	82.86	79.85	81.20	762564
2014-02-11	75.75	81.51	75.75	76.96	1077468
2014-02-12	76.96	80.30	76.44	78.07	613256
2014-02-13	77.74	79.14	77.33	78.59	364600
2014-02-14	78.39	79.26	78.00	78.96	291386
2014-02-18	79.29	84.00	78.97	81.75	690786
2014-02-19	82.64	83.86	80.26	80.74	479431
2014-02-20	77.30	79.85	77.10	79.45	1413779
2014-02-21	79.97	80.37	79.34	79.70	436011
2014-02-24	80.07	81.34	79.81	80.02	258166
2014-02-25	80.46	80.80	79.25	79.61	323041
2014-02-26	79.55	80.00	78.58	78.79	243366
2014-02-27	78.63	79.83	78.32	78.59	264709
2014-02-28	78.92	79.89	77.67	77.90	311155
2014-03-03	76.64	78.30	75.28	77.36	305492
2014-03-04	78.52	79.00	77.40	77.52	300381
2014-03-05	77.59	77.99	75.86	76.08	340092
2014-03-06	76.13	76.84	75.18	75.40	360865
2014-03-07	75.57	75.92	72.34	73.87	580230
2014-03-10	73.75	74.06	72.09	73.44	471882
2014-03-11	73.44	74.18	70.70	71.28	471597
2014-03-12	70.81	71.20	68.92	70.50	343364
2014-03-13	70.50	70.50	66.95	68.32	432301
2014-03-14	68.29	69.00	67.33	68.50	253644
2014-03-17	68.73	69.75	67.15	67.88	297063
2014-03-18	67.70	70.29	67.70	69.33	228934
2014-03-19	69.33	69.71	68.06	68.71	312549
2014-03-20	68.43	69.16	67.83	68.53	476452
2014-03-21	68.70	68.85	64.70	65.03	507348
2014-03-24	65.00	65.50	62.09	64.72	559204
2014-03-25	65.12	66.75	62.72	65.77	678660
2014-03-26	66.46	66.85	64.40	64.75	540304
2014-03-27	65.13	66.20	63.68	66.10	396879
2014-03-28	66.30	67.80	66.03	67.01	425290
2014-03-31	67.81	68.70	66.98	67.67	336360
2014-04-01	67.98	69.66	67.56	69.57	365569
2014-04-02	70.04	70.66	68.25	68.44	310702
2014-04-03	68.70	69.11	66.48	66.80	263333
2014-04-04	67.35	67.54	63.67	64.61	392131
2014-04-07	64.34	64.99	63.27	64.24	457229
2014-04-08	64.45	67.28	64.13	66.63	332801
2014-04-09	67.05	69.83	67.05	69.81	337428
2014-04-10	69.83	69.85	68.33	69.49	539177
2014-04-11	68.50	68.64	65.98	66.50	723722
2014-04-14	66.54	67.88	65.35	66.10	211004
2014-04-15	66.27	66.94	62.34	64.54	519401
2014-04-16	65.25	66.14	63.70	65.95	460794
2014-04-17	65.56	65.64	63.28	63.43	470639
2014-04-21	63.53	63.75	62.11	62.61	467841
2014-04-22	62.61	64.44	62.51	63.07	704117
2014-04-23	63.11	63.59	61.86	62.26	618730
2014-04-24	62.74	62.95	61.00	61.07	518238
2014-04-25	60.63	61.14	58.33	58.60	506397
2014-04-28	58.96	60.44	58.06	59.87	557758
2014-04-29	60.03	61.44	59.15	60.07	304031
2014-04-30	59.81	61.46	59.50	60.54	423085
2014-05-01	63.50	63.91	58.61	58.84	854068
2014-05-02	58.70	63.28	58.65	63.05	666495
2014-05-05	62.49	64.27	62.11	63.16	371345
2014-05-06	62.99	64.50	62.40	62.85	451951
2014-05-07	63.13	63.90	61.76	63.28	615348
2014-05-08	63.14	66.81	62.90	63.72	436893
2014-05-09	63.32	64.50	63.09	63.77	332596
2014-05-12	64.19	66.11	64.19	65.60	320595
2014-05-13	65.71	66.01	62.74	62.97	333082
2014-05-14	63.10	63.85	61.51	62.93	307382
2014-05-15	62.50	62.75	59.76	60.28	500118
2014-05-16	60.05	62.84	59.67	62.59	228723
2014-05-19	62.45	63.91	61.70	63.63	242564
2014-05-20	63.27	63.57	61.86	62.68	409414
2014-05-21	62.87	64.59	62.71	64.19	333632
2014-05-22	64.16	65.72	64.16	64.85	241468
2014-05-23	65.00	66.71	64.27	66.37	235083
2014-05-27	66.81	68.23	66.63	67.79	267314
2014-05-28	67.85	68.82	66.52	68.47	312054
2014-05-29	69.08	69.17	66.00	66.84	268263
2014-05-30	66.76	67.00	65.05	65.98	349755
2014-06-02	66.20	67.36	65.27	66.92	259972
2014-06-03	66.43	67.77	64.64	65.54	404782
2014-06-04	65.55	66.85	64.93	66.33	391614
2014-06-05	66.37	69.73	65.98	69.06	286323
2014-06-06	69.28	69.90	68.30	69.52	232693
2014-06-09	69.74	72.09	69.04	70.93	294204
2014-06-10	70.78	71.97	70.04	71.15	281890
2014-06-11	70.69	71.66	70.09	71.49	126061
2014-06-12	71.50	71.50	69.82	71.17	249156
2014-06-13	71.19	75.21	70.84	75.08	441635
2014-06-16	75.03	78.39	74.23	78.34	558175
2014-06-17	77.94	80.35	77.46	78.97	451709
2014-06-18	78.00	78.05	76.55	77.99	389570
2014-06-19	78.17	78.79	76.42	77.16	246189
2014-06-20	77.41	78.36	76.63	78.19	402506
2014-06-23	78.50	78.62	77.49	77.87	190784
2014-06-24	77.76	78.50	76.64	77.52	317506
2014-06-25	76.83	80.29	76.83	80.14	229092
2014-06-26	80.49	82.66	80.03	82.64	366386
2014-06-27	82.41	83.06	80.88	81.03	814010
2014-06-30	80.67	82.16	80.07	81.92	376167
2014-07-01	82.22	94.23	82.20	85.90	3211810
2014-07-02	85.87	85.94	82.23	83.07	545614
2014-07-03	83.12	85.37	83.03	85.07	220452
2014-07-07	84.84	84.84	83.00	83.43	342203
2014-07-08	83.07	83.60	81.11	82.06	342734
2014-07-09	82.16	82.91	80.40	80.73	243706
2014-07-10	79.75	82.48	79.01	81.42	247110
2014-07-11	81.09	82.32	80.27	81.97	144785
2014-07-14	82.77	83.28	81.45	82.81	151780
2014-07-15	82.69	83.18	80.17	81.54	158171
2014-07-16	82.00	82.37	79.50	80.46	226157
2014-07-17	80.10	81.15	79.00	79.25	230894
2014-07-18	79.16	82.14	79.16	81.79	228514
2014-07-21	80.82	83.45	80.75	82.33	345572
2014-07-22	82.99	83.62	81.87	82.29	275535
2014-07-23	82.08	82.40	80.96	81.46	400833
2014-07-24	81.77	87.25	80.33	86.51	568938
2014-07-25	86.05	86.18	83.60	84.49	382009
2014-07-28	84.50	84.93	82.44	83.48	258661
2014-07-29	83.32	84.99	82.76	83.10	270261
2014-07-30	83.59	83.82	80.90	81.73	380814
2014-07-31	80.00	81.37	79.83	81.00	392250
2014-08-01	80.81	81.52	77.93	79.00	426149
2014-08-04	79.31	79.96	77.38	77.74	654333
2014-08-05	77.25	78.60	74.64	75.91	755052
2014-08-06	75.74	77.07	75.01	75.71	217914
2014-08-07	76.36	77.53	75.85	76.91	171868
2014-08-08	77.27	77.56	75.91	76.90	177142
2014-08-11	77.37	77.86	76.59	77.09	361705
2014-08-12	77.00	77.78	76.58	76.97	344993
2014-08-13	77.32	78.59	76.64	78.51	196521
2014-08-14	78.50	79.25	77.91	78.52	249630
2014-08-15	79.01	79.28	76.29	77.31	229500
2014-08-18	77.76	77.76	76.96	77.61	146183
2014-08-19	77.52	77.91	76.81	77.57	130256
2014-08-20	77.17	77.76	76.41	77.33	170142
2014-08-21	77.30	77.63	75.92	76.05	325031
2014-08-22	75.78	77.35	75.74	77.06	161495
2014-08-25	77.60	77.76	76.47	76.51	132897
2014-08-26	76.80	77.04	75.71	75.95	203140
2014-08-27	76.13	76.48	75.62	76.05	142657
2014-08-28	76.14	77.79	76.14	77.34	205540
2014-08-29	77.79	77.92	75.00	75.24	411282
2014-09-02	75.25	78.50	75.24	76.50	384971
2014-09-03	76.69	77.29	75.61	76.15	177182
2014-09-04	76.26	78.76	76.26	77.24	244593
2014-09-05	77.00	77.42	75.69	76.63	157684
2014-09-08	76.64	78.47	76.64	78.38	185895
2014-09-09	78.47	78.93	77.18	77.32	197638
2014-09-10	77.30	78.42	76.50	78.30	175961
2014-09-11	78.16	80.40	78.04	79.96	203876
2014-09-12	80.08	80.55	78.01	78.60	150395
2014-09-15	78.52	78.52	77.22	77.26	203380
2014-09-16	77.06	78.30	75.55	77.67	297619
2014-09-17	77.65	78.26	76.01	76.27	155727
2014-09-18	76.38	77.07	75.82	76.46	149654
2014-09-19	77.20	77.20	71.00	72.00	615201
2014-09-22	71.74	71.74	69.05	70.62	288973
2014-09-23	70.27	70.82	70.02	70.10	233139
2014-09-24	70.03	73.50	70.00	72.96	264311
2014-09-25	72.97	73.00	71.29	71.44	260008
2014-09-26	71.42	72.15	70.79	70.98	201466
2014-09-29	70.00	70.92	69.53	70.37	209577
2014-09-30	70.24	70.73	68.88	69.00	346662
2014-10-01	69.14	69.25	66.61	67.54	448456
2014-10-02	67.65	68.85	66.68	68.07	301562
2014-10-03	69.73	71.32	69.73	70.51	269358
2014-10-06	70.60	71.35	70.24	70.63	197296
2014-10-07	70.53	70.53	67.18	67.84	310670
2014-10-08	67.63	70.18	67.56	69.96	301279
2014-10-09	70.10	70.50	66.87	67.02	343600
2014-10-10	66.57	67.60	65.00	65.48	458000
2014-10-13	65.17	68.73	65.17	66.61	283195
2014-10-14	67.25	69.06	67.01	67.35	305252
2014-10-15	66.57	68.41	65.50	67.93	350086
2014-10-16	67.64	71.95	67.50	70.68	380972
2014-10-17	71.62	72.43	68.00	68.08	308612
2014-10-20	68.05	70.07	68.05	69.64	349816
2014-10-21	70.20	73.46	69.94	72.38	346399
2014-10-22	72.06	72.40	67.82	69.37	515802
2014-10-23	61.00	64.90	54.97	62.92	2554766
2014-10-24	62.59	62.59	59.99	61.43	668217
2014-10-27	61.06	61.58	60.00	60.08	391019
2014-10-28	60.47	62.38	60.08	62.15	420526
2014-10-29	62.07	62.93	60.68	62.54	281824
2014-10-30	62.13	64.33	62.06	64.27	286988
2014-10-31	65.54	67.16	64.85	65.37	488510
2014-11-03	65.37	65.37	63.02	64.09	444164
2014-11-04	63.95	64.50	63.32	63.39	162435
2014-11-05	63.94	63.94	60.84	61.26	397084
2014-11-06	61.25	63.40	60.96	63.23	612530
2014-11-07	63.17	63.17	62.27	62.49	465151
2014-11-10	62.77	63.87	62.50	63.83	164110
2014-11-11	63.87	64.32	62.30	62.38	164660
2014-11-12	62.08	63.87	62.08	63.53	87294
2014-11-13	63.53	64.12	63.46	63.46	37673
2014-11-14	64.87	64.87	63.15	63.34	165681
2014-11-17	63.39	65.13	63.05	64.06	700043
2014-11-18	64.33	65.35	63.71	63.83	318905
2014-11-19	63.92	64.79	63.01	63.39	294854
2014-11-20	63.01	64.60	62.73	64.24	218827
2014-11-21	65.00	65.40	64.17	65.31	341388
2014-11-24	65.50	67.07	64.64	67.02	262458
2014-11-25	67.15	68.85	67.10	68.01	294625
2014-11-26	68.00	68.02	66.65	67.00	146919
2014-11-28	66.93	67.00	64.74	64.90	105065
2014-12-01	64.71	64.71	62.73	62.90	323921
2014-12-02	62.90	63.90	62.90	63.71	166226
2014-12-03	63.55	65.50	63.41	63.64	250307
2014-12-04	63.45	63.84	62.40	63.70	317855
2014-12-05	63.79	64.25	63.32	64.07	310698
2014-12-08	63.88	64.88	63.55	64.27	285790
2014-12-09	63.60	66.47	63.47	66.09	229886
2014-12-10	65.62	66.17	65.15	65.49	229733
2014-12-11	65.77	67.77	65.42	67.05	255302
2014-12-12	66.24	67.69	65.75	67.04	262763
2014-12-15	67.48	68.10	66.38	67.14	333047
2014-12-16	66.78	67.51	66.01	66.25	218957
2014-12-17	66.32	68.10	66.16	67.87	258664
2014-12-18	69.09	69.09	67.14	68.19	471345
2014-12-19	67.96	67.99	65.19	65.71	311442
2014-12-22	65.73	66.50	65.10	66.08	280521
2014-12-23	66.32	67.52	66.22	66.76	182388
2014-12-24	67.03	67.03	66.51	66.62	86023
2014-12-26	66.64	67.01	66.36	66.48	137228
2014-12-29	66.32	66.89	66.12	66.56	144818
2014-12-30	66.35	66.85	64.91	66.75	287463
2014-12-31	67.14	69.07	66.77	67.16	239229
2015-01-02	67.75	68.15	66.31	67.65	192858
2015-01-05	67.65	67.77	64.00	64.43	272615
2015-01-06	64.84	65.09	61.75	61.97	320871
2015-01-07	62.67	63.42	62.29	62.99	152663
2015-01-08	63.38	63.81	62.77	63.79	178441
2015-01-09	63.87	63.87	61.79	62.07	218270
2015-01-12	62.34	62.61	61.02	61.77	205337
2015-01-13	62.00	64.30	61.99	63.29	347592
2015-01-14	62.50	63.34	61.97	62.62	208267
2015-01-15	62.74	63.19	61.86	62.00	206493
2015-01-16	61.84	62.65	61.53	62.51	156159
2015-01-20	62.55	62.91	61.54	62.52	204490
2015-01-21	62.07	65.09	61.83	64.86	189145
2015-01-22	65.49	65.99	64.04	64.96	161875
2015-01-23	65.05	65.75	64.60	64.92	260164
2015-01-26	64.75	66.40	64.14	65.81	115640
2015-01-27	64.82	64.99	64.11	64.76	175683
2015-01-28	64.92	66.02	64.13	64.89	258043
2015-01-29	64.88	64.92	63.40	64.00	200014
2015-01-30	63.63	64.67	62.74	64.39	289081
2015-02-02	65.00	65.43	63.23	63.83	357181
2015-02-03	60.98	61.48	58.62	60.83	1348793
2015-02-04	60.90	60.94	57.30	57.62	677463
2015-02-05	60.99	69.48	60.98	65.70	1393241
2015-02-06	66.17	67.49	65.27	65.35	456966
2015-02-09	65.06	67.34	65.00	67.15	268109
2015-02-10	67.35	68.48	66.73	68.07	273092
2015-02-11	67.94	68.85	67.10	68.40	191726
2015-02-12	68.83	71.65	68.44	71.40	489904
2015-02-13	71.67	74.27	71.51	74.00	353237
2015-02-17	74.00	74.82	73.08	73.51	399409
2015-02-18	73.65	74.74	70.63	71.07	389797
2015-02-19	70.39	71.81	70.39	70.80	315936
2015-02-20	70.72	71.59	69.97	71.27	296038
2015-02-23	71.45	71.89	70.38	71.24	219222
2015-02-24	71.44	72.28	71.34	71.75	153198
2015-02-25	71.48	72.94	71.38	72.18	229382
2015-02-26	72.10	72.50	71.35	71.49	217636
2015-02-27	71.59	71.73	71.06	71.08	171033
2015-03-02	71.22	72.60	71.01	72.53	159086
2015-03-03	72.27	72.43	71.72	72.08	158414
2015-03-04	71.54	72.55	71.29	71.70	224063
2015-03-05	71.99	73.67	71.50	72.33	240172
2015-03-06	72.00	72.32	70.05	70.58	290022
2015-03-09	70.74	71.71	70.59	71.25	136180
2015-03-10	70.50	70.79	69.43	69.77	237612
2015-03-11	69.72	70.17	68.40	68.97	292739
2015-03-12	69.66	71.08	69.30	70.00	151934
2015-03-13	69.92	70.12	69.37	69.95	219931
2015-03-16	70.22	70.92	70.00	70.08	213083
2015-03-17	70.00	70.63	69.35	69.50	140974
2015-03-18	69.18	69.84	68.09	69.41	238666
2015-03-19	69.19	69.61	68.77	69.32	210473
2015-03-20	69.77	70.40	69.45	70.00	530136
2015-03-23	69.98	69.98	69.15	69.24	162161
2015-03-24	69.30	70.96	69.30	70.05	284386
2015-03-25	70.20	70.46	69.51	69.72	201621
2015-03-26	69.51	70.08	68.86	69.04	130957
2015-03-27	69.03	70.59	68.85	70.22	136283
2015-03-30	70.33	70.80	69.96	70.59	141433
2015-03-31	70.27	70.67	69.39	70.00	203785
2015-04-01	69.93	71.67	69.37	71.50	338262
2015-04-02	71.67	72.75	71.05	71.45	292585
2015-04-06	71.40	72.05	71.25	71.56	127543
2015-04-07	71.67	71.70	70.49	70.55	93390
2015-04-08	70.79	71.57	70.07	71.33	123183
2015-04-09	71.33	71.39	70.32	71.31	159007
2015-04-10	72.00	75.50	72.00	74.90	334369
2015-04-13	74.80	76.99	74.51	76.63	302868
2015-04-14	76.64	76.96	75.29	76.56	235806
2015-04-15	76.68	78.38	76.22	78.16	316382
2015-04-16	77.66	79.00	77.38	77.66	243686
2015-04-17	77.17	77.24	75.45	76.66	237509
2015-04-20	75.86	76.86	74.21	76.61	300131
2015-04-21	76.77	77.08	74.78	75.01	188316
2015-04-22	75.01	76.15	74.55	75.49	283670
2015-04-23	75.76	76.68	72.09	75.60	531164
2015-04-24	72.34	73.83	71.46	72.40	729970
2015-04-27	72.49	73.37	70.53	72.52	523783
2015-04-28	72.51	73.58	71.45	73.07	326802
2015-04-29	72.00	72.98	71.71	72.55	308453
2015-04-30	72.18	72.76	69.95	70.00	391992
2015-05-01	70.15	71.38	69.76	70.68	304304
2015-05-04	71.02	72.07	70.04	70.34	173671
2015-05-05	70.33	70.90	69.95	70.20	193615
2015-05-06	70.21	70.82	69.70	70.32	192140
2015-05-07	70.11	70.99	69.81	70.51	176208
2015-05-08	71.00	71.50	70.41	70.82	201579
2015-05-11	70.69	72.22	70.69	71.68	186043
2015-05-12	71.35	71.62	70.44	71.18	309134
2015-05-13	71.37	71.68	70.58	71.25	302548
2015-05-14	71.46	71.63	70.58	70.70	323262
2015-05-15	70.68	71.26	69.25	69.72	363949
2015-05-18	69.70	70.31	69.09	70.03	341533
2015-05-19	70.22	70.54	69.87	70.24	217911
2015-05-20	70.20	70.41	69.56	70.00	127101
2015-05-21	69.78	70.24	68.60	69.55	259105
2015-05-22	69.34	70.05	68.80	69.48	160042
2015-05-26	69.25	69.63	68.20	68.60	272304
2015-05-27	68.64	70.12	68.33	69.95	187389
2015-05-28	70.06	70.20	68.97	69.25	141166
2015-05-29	69.05	69.64	68.28	69.18	327919
2015-06-01	69.49	69.57	68.52	68.93	133566
2015-06-02	68.58	68.98	67.45	67.76	244221
2015-06-03	67.82	68.18	67.32	67.67	250851
2015-06-04	67.39	67.71	66.00	66.52	464713
2015-06-05	66.60	66.97	65.84	66.91	517369
2015-06-08	66.82	67.98	66.35	67.49	188183
2015-06-09	67.38	68.27	67.38	67.57	106795
2015-06-10	67.88	68.62	67.80	68.09	154942
2015-06-11	68.37	69.17	68.05	68.39	215144
2015-06-12	67.98	68.19	66.66	68.05	231312
2015-06-15	67.40	68.27	67.40	68.02	105264
2015-06-16	67.85	68.20	67.04	67.72	256535
2015-06-17	67.72	68.47	67.40	68.36	254189
2015-06-18	68.32	68.37	67.50	67.78	159315
2015-06-19	67.99	68.48	67.67	68.24	220178
2015-06-22	68.37	68.55	67.50	67.67	93857
2015-06-23	67.57	68.26	67.20	68.10	162848
2015-06-24	68.08	68.34	67.72	68.19	203242
2015-06-25	68.26	68.84	68.16	68.41	111680
2015-06-26	68.40	69.09	67.29	67.71	151203
2015-06-29	67.24	67.81	66.36	66.71	178555
2015-06-30	66.97	67.68	66.52	67.48	152152
2015-07-01	67.93	68.50	66.77	67.71	161383
2015-07-02	67.60	68.57	67.40	68.39	183280
2015-07-06	68.02	68.60	67.09	68.30	189467
2015-07-07	68.31	69.00	68.04	68.86	196216
2015-07-08	68.24	68.65	67.99	68.42	248442
2015-07-09	68.82	69.16	67.86	69.01	234799
2015-07-10	69.43	69.63	68.72	69.47	179079
2015-07-13	69.62	70.00	69.29	69.71	131140
2015-07-14	69.73	69.99	69.15	69.88	102005
2015-07-15	69.90	69.90	68.98	69.41	101144
2015-07-16	69.51	70.33	69.51	69.95	147331
2015-07-17	69.90	70.24	68.52	69.15	159896
2015-07-20	69.11	69.24	67.88	68.86	181241
2015-07-21	68.68	68.80	67.00	67.80	260205
2015-07-22	67.60	69.64	67.08	68.61	439101
2015-07-23	71.63	79.90	71.00	76.57	1066876
2015-07-24	76.74	79.95	76.18	76.40	666896
2015-07-27	76.05	76.75	73.62	74.03	399768
2015-07-28	74.01	75.14	72.77	74.38	314259
2015-07-29	74.24	74.74	73.83	74.07	330967
2015-07-30	73.30	74.94	72.78	74.68	127690
2015-07-31	74.93	75.96	74.64	75.37	161758
2015-08-03	75.47	75.92	73.80	74.23	159091
2015-08-04	74.47	74.88	72.01	72.49	810992
2015-08-05	71.88	72.28	69.55	69.65	540375
2015-08-06	69.72	70.89	69.23	70.13	334226
2015-08-07	70.00	71.88	70.00	71.43	242032
2015-08-10	72.03	74.05	72.03	73.75	244941
2015-08-11	73.38	74.04	72.50	72.96	209290
2015-08-12	72.61	74.17	71.59	74.03	184792
2015-08-13	73.82	74.44	72.88	73.11	145871
2015-08-14	73.03	74.90	72.53	74.44	154112
2015-08-17	74.61	75.43	74.25	74.76	184501
2015-08-18	75.75	77.92	75.30	76.83	462948
2015-08-19	76.81	77.62	75.78	76.15	255760
2015-08-20	76.00	76.88	74.75	74.81	262130
2015-08-21	73.68	74.19	71.72	72.35	436893
2015-08-24	69.89	74.07	68.01	71.29	417337
2015-08-25	73.00	73.87	70.06	70.36	235648
2015-08-26	71.53	71.74	70.36	71.50	221894
2015-08-27	72.25	73.15	71.14	72.47	290964
2015-08-28	72.39	74.02	72.31	73.13	161356
2015-08-31	72.99	73.27	72.29	72.83	133998
2015-09-01	71.50	72.51	70.01	70.35	274827
2015-09-02	70.50	70.59	69.01	69.98	270800
2015-09-03	70.26	71.29	69.90	70.43	264044
2015-09-04	69.61	70.26	69.15	69.76	117353
2015-09-08	70.65	70.76	69.60	70.33	165851
2015-09-09	70.78	71.64	69.92	71.55	179313
2015-09-10	71.50	72.11	71.14	71.79	142743
2015-09-11	71.50	71.69	70.66	71.03	114367
2015-09-14	71.08	71.08	69.61	69.78	127011
2015-09-15	69.84	70.75	69.75	70.52	121286
2015-09-16	70.82	71.67	70.26	71.52	183944
2015-09-17	71.18	72.25	70.77	71.83	129211
2015-09-18	71.07	71.33	70.21	70.58	246686
2015-09-21	70.77	71.70	70.26	70.90	178231
2015-09-22	70.11	70.67	69.20	69.37	280919
2015-09-23	69.39	69.70	68.04	68.32	153564
2015-09-24	68.00	70.08	68.00	69.82	181313
2015-09-25	70.17	71.83	69.77	70.14	267382
2015-09-28	69.87	69.98	67.21	67.36	260672
2015-09-29	67.57	68.44	65.84	65.93	714332
2015-09-30	66.13	67.38	65.82	67.00	204214
2015-10-01	66.88	67.02	65.50	66.13	117727
2015-10-02	65.81	66.59	64.74	66.53	246337
2015-10-05	66.93	66.97	64.23	66.87	463728
2015-10-06	66.89	67.30	65.90	65.99	212806
2015-10-07	66.33	67.42	65.62	67.01	232170
2015-10-08	66.86	69.16	66.83	69.13	184322
2015-10-09	69.48	69.48	68.23	68.49	106015
2015-10-12	68.49	68.56	67.56	67.64	125965
2015-10-13	67.26	68.20	65.76	65.97	152935
2015-10-14	66.07	66.93	63.72	64.01	265532
2015-10-15	64.99	65.00	63.94	64.73	353055
2015-10-16	64.70	65.00	61.34	61.58	385908
2015-10-19	61.45	61.93	60.32	60.50	461930
2015-10-20	60.41	61.90	60.11	61.14	445425
2015-10-21	61.31	61.71	60.18	60.19	277517
2015-10-22	60.11	65.42	60.00	63.08	997733
2015-10-23	62.86	62.86	58.84	61.88	465912
2015-10-26	61.71	62.25	61.10	61.81	190690
2015-10-27	61.46	62.01	60.44	61.18	234098
2015-10-28	61.29	64.44	61.27	64.02	284624
2015-10-29	63.83	65.88	63.72	64.35	331959
2015-10-30	64.45	65.00	64.11	64.84	198646
2015-11-02	64.62	65.43	64.20	65.04	210176
2015-11-03	65.04	65.28	64.73	64.98	205823
2015-11-04	64.98	65.42	64.45	65.25	111043
2015-11-05	65.14	65.18	63.90	64.20	114691
2015-11-06	63.93	65.03	63.31	64.93	123548
2015-11-09	64.94	65.20	64.11	64.63	103808
2015-11-10	64.31	64.92	63.70	64.75	83149
2015-11-11	64.79	64.79	63.68	63.86	77280
2015-11-12	63.23	63.74	62.17	62.82	139612
2015-11-13	62.38	62.79	61.83	61.95	150624
2015-11-16	62.02	62.68	61.66	62.19	129636
2015-11-17	62.28	62.55	61.00	61.79	154435
2015-11-18	61.79	63.20	61.04	63.10	202703
2015-11-19	63.16	63.63	62.70	63.58	130852
2015-11-20	63.77	64.09	62.93	62.98	197889
2015-11-23	63.03	63.92	63.00	63.53	154439
2015-11-24	63.37	65.88	63.12	65.81	175510
2015-11-25	65.36	66.33	65.27	66.01	168912
2015-11-27	65.95	67.31	65.50	66.79	81652
2015-11-30	67.08	68.45	67.06	67.69	262177
2015-12-01	67.84	68.17	66.69	67.05	225125
2015-12-02	67.07	67.48	66.64	67.31	109948
2015-12-03	67.38	67.66	66.20	66.77	138187
2015-12-04	66.82	67.26	66.11	66.33	148036
2015-12-07	66.10	66.54	65.42	65.92	174888
2015-12-08	65.29	65.92	64.60	64.79	149527
2015-12-09	64.72	65.46	63.75	64.19	183331
2015-12-10	63.88	65.67	63.59	65.15	173156
2015-12-11	64.23	65.07	63.81	64.22	112404
2015-12-14	64.20	64.45	63.09	64.24	215154
2015-12-15	64.65	65.07	64.05	64.99	136649
2015-12-16	65.25	65.71	64.35	64.96	164131
2015-12-17	64.99	65.78	63.31	63.53	164221
2015-12-18	63.34	63.34	62.22	62.28	291917
2015-12-21	62.80	63.23	62.21	62.91	134319
2015-12-22	62.91	63.04	62.11	62.80	128890
2015-12-23	63.02	64.74	62.71	64.70	199495
2015-12-24	64.80	65.78	64.70	65.54	83506
2015-12-28	65.07	65.43	64.08	64.83	125589
2015-12-29	65.25	65.45	63.62	64.42	90087
2015-12-30	64.33	65.11	63.88	64.18	95147
2015-12-31	64.05	65.06	63.65	63.69	156670
2016-01-04	62.93	63.69	61.75	63.22	230794
2016-01-05	62.94	63.90	62.55	63.65	154013
2016-01-06	63.02	64.07	62.69	63.14	264462
2016-01-07	61.83	62.84	61.74	62.32	181380
2016-01-08	62.59	62.59	59.62	60.65	291393
2016-01-11	60.78	60.78	59.23	59.85	149827
2016-01-12	60.44	60.86	58.25	59.11	304134
2016-01-13	59.51	59.63	55.55	56.31	230660
2016-01-14	56.64	57.11	55.43	56.87	476976
2016-01-15	55.32	56.16	54.44	55.73	251102
2016-01-19	56.14	56.45	54.13	54.48	141269
2016-01-20	53.50	54.65	52.68	54.13	309643
2016-01-21	54.37	57.00	54.06	55.85	318101
2016-01-22	56.62	57.30	54.85	55.29	318960
2016-01-25	54.93	54.95	53.70	53.84	168112
2016-01-26	54.29	54.90	53.31	54.62	153681
2016-01-27	54.37	55.46	53.87	54.37	191756
2016-01-28	54.49	54.62	52.00	53.34	293101
2016-01-29	53.66	55.55	53.57	54.99	275309
2016-02-01	54.11	56.10	53.98	55.53	206761
2016-02-02	54.70	55.00	52.70	53.07	357671
2016-02-03	53.40	53.92	51.61	52.86	344384
2016-02-04	54.28	61.59	54.28	60.02	966975
2016-02-05	59.72	60.82	57.22	58.85	604065
2016-02-08	58.00	58.68	57.22	57.88	434371
2016-02-09	57.09	58.86	57.00	57.67	355581
2016-02-10	57.88	58.72	56.92	57.29	247436
2016-02-11	56.67	58.55	55.86	58.01	261571
2016-02-12	58.34	59.67	57.24	59.00	224444
2016-02-16	59.41	60.87	59.35	60.70	299128
2016-02-17	60.99	64.22	60.99	63.56	414526
2016-02-18	63.63	64.41	62.50	63.66	402742
2016-02-19	63.26	65.22	62.47	64.89	441932
2016-02-22	65.38	66.31	63.97	64.63	290273
2016-02-23	64.30	65.10	63.33	63.70	232487
2016-02-24	62.65	63.49	62.28	63.29	226288
2016-02-25	63.34	64.30	62.19	63.60	169276
2016-02-26	64.06	65.82	63.93	65.12	176783
2016-02-29	65.20	65.73	64.20	65.07	160215
2016-03-01	65.53	67.88	64.75	67.31	309911
2016-03-02	67.05	67.91	66.27	67.89	109845
2016-03-03	67.96	68.45	67.12	68.36	153912
2016-03-04	71.30	74.03	71.12	74.00	4045419
2016-03-07	73.25	74.99	71.83	74.87	622199
2016-03-08	74.17	74.79	73.50	74.30	340546
2016-03-09	74.63	74.84	73.36	74.17	226607
2016-03-10	73.99	74.43	72.81	73.35	195007
2016-03-11	73.84	74.25	72.78	73.69	323886
2016-03-14	73.37	75.28	73.11	74.77	313290
2016-03-15	74.17	74.17	71.71	73.59	297382
2016-03-16	73.24	74.16	72.76	73.77	150496
2016-03-17	73.99	76.46	72.81	75.66	231667
2016-03-18	75.98	76.81	75.33	76.59	265756
2016-03-21	76.58	78.58	76.22	77.87	253178
2016-03-22	77.50	78.52	76.87	77.28	281875
2016-03-23	76.78	77.10	75.64	75.75	206320
2016-03-24	75.15	76.40	74.50	76.13	239614
2016-03-28	76.20	76.71	75.11	75.61	101974
2016-03-29	75.21	78.51	74.60	78.19	328376
2016-03-30	78.80	79.65	77.84	78.17	257160
2016-03-31	78.05	78.40	76.72	77.09	221452
2016-04-01	76.55	78.11	76.06	77.84	250709
2016-04-04	77.76	78.89	77.25	77.47	230806
2016-04-05	76.72	78.81	76.30	77.52	157401
2016-04-06	77.72	79.49	77.57	79.04	195044
2016-04-07	78.71	79.27	76.44	77.27	225748
2016-04-08	77.91	78.35	76.41	77.12	252935
2016-04-11	77.26	77.79	75.89	76.04	242143
2016-04-12	76.19	77.37	74.99	77.21	170665
2016-04-13	77.85	78.68	77.38	78.62	227522
2016-04-14	78.54	80.77	78.10	79.86	322098
2016-04-15	79.51	79.61	77.25	78.49	336427
2016-04-18	77.84	79.61	77.84	79.49	260835
2016-04-19	79.63	81.30	79.28	79.89	259513
2016-04-20	79.69	80.18	79.50	79.60	164729
2016-04-21	79.65	80.92	79.40	79.86	205076
2016-04-22	79.65	82.06	79.37	81.50	263410
2016-04-25	81.00	81.34	79.00	79.36	207976
2016-04-26	79.83	80.61	78.79	80.49	127790
2016-04-27	80.45	81.42	79.65	81.32	252125
2016-04-28	71.00	71.00	63.05	63.64	2412478
2016-04-29	63.33	63.74	59.50	59.83	1525619
2016-05-02	59.79	61.10	58.34	60.96	559314
2016-05-03	60.54	61.36	59.27	60.46	405287
2016-05-04	60.33	60.64	59.75	59.96	327803
2016-05-05	60.55	61.06	58.96	59.34	279002
2016-05-06	59.11	60.47	58.67	59.79	283433
2016-05-09	59.34	60.31	58.91	59.85	224988
2016-05-10	59.79	60.71	59.54	60.36	241115
2016-05-11	60.91	61.44	60.65	60.71	237850
2016-05-12	60.84	61.68	60.54	61.57	281844
2016-05-13	61.29	62.07	60.75	60.94	321135
2016-05-16	61.38	62.33	61.32	61.60	300162
2016-05-17	61.65	62.55	60.91	61.20	341054
2016-05-18	60.90	62.31	60.85	61.30	273550
2016-05-19	60.61	61.43	59.83	60.06	177364
2016-05-20	60.19	61.40	60.15	60.63	116294
2016-05-23	60.79	62.04	60.52	61.12	156964
2016-05-24	61.50	62.76	61.16	62.30	300302
2016-05-25	62.60	63.26	62.31	63.07	216943
2016-05-26	63.21	63.91	63.00	63.27	222428
2016-05-27	63.07	63.39	62.49	62.73	121829
2016-05-31	62.82	66.22	62.74	65.80	476380
2016-06-01	65.29	66.52	63.64	65.91	301754
2016-06-02	65.77	67.35	64.92	67.25	240443
2016-06-03	67.53	67.76	67.15	67.44	284398
2016-06-06	67.57	67.83	66.90	67.78	260428
2016-06-07	68.04	68.20	67.58	67.87	267928
2016-06-08	67.99	67.99	67.24	67.55	285346
2016-06-09	66.83	67.14	66.15	66.61	384705
2016-06-10	65.70	65.86	63.55	63.67	317236
2016-06-13	63.15	63.95	61.95	62.14	269679
2016-06-14	61.94	63.08	60.91	61.47	349350
2016-06-15	61.65	62.33	61.35	61.68	297339
2016-06-16	61.20	61.84	60.25	61.61	360275
2016-06-17	61.50	62.29	60.85	61.05	598358
2016-06-20	62.12	62.19	61.35	61.39	337206
2016-06-21	60.97	61.28	59.61	59.66	301341
2016-06-22	59.92	60.15	58.78	59.10	428422
2016-06-23	60.17	60.57	59.69	59.75	391753
2016-06-24	57.31	57.98	56.19	56.29	809565
2016-06-27	55.45	56.36	55.14	55.45	1027875
2016-06-28	56.12	56.63	55.21	55.58	328323
2016-06-29	56.25	56.50	55.07	56.33	365153
2016-06-30	56.34	57.61	56.25	57.56	224426
2016-07-01	57.47	57.94	56.71	57.23	258495
2016-07-05	56.98	57.06	55.84	56.31	183763
2016-07-06	56.09	57.08	55.57	56.10	306162
2016-07-07	56.29	58.10	56.29	57.50	477031
2016-07-08	58.21	59.40	58.00	59.28	302537
2016-07-11	59.59	60.60	59.54	59.79	211548
2016-07-12	60.52	61.34	60.13	60.70	206569
2016-07-13	60.96	61.60	60.30	60.66	158031
2016-07-14	61.21	61.62	60.15	60.22	233445
2016-07-15	60.57	60.80	59.93	60.50	216079
2016-07-18	60.50	60.82	59.78	60.45	132879
2016-07-19	60.56	60.61	57.80	58.43	399316
2016-07-20	58.38	59.79	58.00	59.36	517052
2016-07-21	59.48	59.88	58.68	58.82	191916
2016-07-22	58.77	60.02	58.64	59.48	180346
2016-07-25	59.48	60.11	59.16	59.68	405169
2016-07-26	59.70	60.67	59.54	60.65	273663
2016-07-27	60.53	61.46	60.53	61.33	291781
2016-07-28	52.56	56.62	50.50	53.29	2657121
2016-07-29	52.78	55.30	52.78	55.04	947749
2016-08-01	54.99	58.15	54.99	55.68	602900
2016-08-02	55.70	56.07	54.19	54.50	304700
2016-08-03	54.73	55.57	54.35	55.37	212288
2016-08-04	55.33	56.73	55.15	55.82	182123
2016-08-05	55.99	57.19	55.66	56.80	266289
2016-08-08	56.92	58.00	56.40	57.68	204901
2016-08-09	57.82	58.44	57.65	58.21	228806
2016-08-10	58.21	58.68	57.76	58.08	199313
2016-08-11	58.30	58.99	57.94	58.91	207723
2016-08-12	58.75	59.55	58.70	59.41	159080
2016-08-15	59.34	60.15	59.10	59.81	193118
2016-08-16	59.85	59.92	58.95	59.07	229860
2016-08-17	58.87	59.46	58.49	58.65	249427
2016-08-18	58.53	59.01	58.18	58.26	280242
2016-08-19	58.08	58.50	57.74	57.91	173197
2016-08-22	57.61	58.18	57.00	57.90	147600
2016-08-23	58.14	59.26	58.06	58.97	121970
2016-08-24	58.92	60.97	58.92	59.41	450405
2016-08-25	59.08	59.81	58.33	58.87	203210
2016-08-26	58.89	59.54	58.43	58.76	116842
2016-08-29	58.82	59.80	58.52	59.64	163686
2016-08-30	59.24	59.64	58.85	59.46	168861
2016-08-31	57.20	57.50	54.48	54.72	924628
2016-09-01	55.00	55.00	52.82	53.57	299066
2016-09-02	54.07	55.44	53.34	55.29	226520
2016-09-06	55.32	55.82	54.19	54.71	196414
2016-09-07	55.75	56.82	55.14	55.84	232658
2016-09-08	55.78	55.94	54.77	55.22	285122
2016-09-09	54.85	54.98	52.81	52.84	269084
2016-09-12	52.73	53.83	52.04	53.78	287855
2016-09-13	53.39	53.99	53.37	53.71	248678
2016-09-14	53.88	54.56	53.38	54.30	133510
2016-09-15	54.18	55.55	54.18	55.41	150819
2016-09-16	55.18	55.18	53.99	54.53	641170
2016-09-19	55.00	56.55	54.86	56.33	242336
2016-09-20	56.46	57.02	55.65	56.31	196858
2016-09-21	56.89	57.13	55.21	56.07	365657
2016-09-22	56.81	57.14	56.07	57.11	131718
2016-09-23	56.89	57.79	56.81	57.46	182009
2016-09-26	56.83	57.46	56.41	57.06	188579
2016-09-27	57.06	58.26	56.18	57.85	162793
2016-09-28	58.19	59.84	57.90	59.34	322686
2016-09-29	59.17	59.86	58.80	59.26	373231
2016-09-30	59.53	60.16	59.09	59.91	378781
2016-10-03	59.65	59.65	57.68	57.89	446704
2016-10-04	58.11	58.85	57.00	57.63	360960
2016-10-05	58.20	59.56	58.00	58.70	242744
2016-10-06	58.37	58.61	57.40	58.43	261127
2016-10-07	58.46	58.46	56.32	57.83	406131
2016-10-10	58.06	58.50	57.64	58.27	302799
2016-10-11	57.98	57.98	56.21	56.29	398138
2016-10-12	56.42	57.12	55.65	56.45	320232
2016-10-13	55.31	56.31	54.75	55.76	282900
2016-10-14	56.16	56.24	54.99	55.02	174601
2016-10-17	55.19	55.40	54.59	54.66	206236
2016-10-18	55.25	55.25	53.62	53.96	398139
2016-10-19	54.18	54.68	53.98	54.50	238531
2016-10-20	54.18	55.14	54.18	54.63	391816
2016-10-21	53.75	54.69	53.52	53.54	367088
2016-10-24	53.75	54.40	53.30	53.65	400102
2016-10-25	53.50	54.05	50.80	52.30	571323
2016-10-26	51.85	52.35	51.05	51.45	677489
2016-10-27	46.95	49.20	45.75	46.85	1423617
2016-10-28	46.45	46.50	43.10	44.45	1159280
2016-10-31	44.40	45.15	43.75	44.70	827137
2016-11-01	44.70	46.05	44.45	45.25	894542
2016-11-02	45.30	45.30	44.05	44.25	669988
2016-11-03	44.55	44.90	44.35	44.75	432465
2016-11-04	44.75	45.80	44.00	44.75	677012
2016-11-07	45.75	46.45	45.05	45.95	564978
2016-11-08	45.80	46.07	45.33	45.95	440223
2016-11-09	45.25	48.65	44.35	48.25	408257
2016-11-10	48.60	50.60	48.60	50.25	488102
2016-11-11	50.10	51.85	50.10	51.75	350052
2016-11-14	52.25	53.50	52.01	53.45	453485
2016-11-15	52.45	53.60	52.00	52.95	452598
2016-11-16	52.65	53.10	52.00	52.40	282374
2016-11-17	52.75	53.15	51.55	51.60	215522
2016-11-18	51.55	51.60	50.40	51.20	397324
2016-11-21	51.45	52.70	51.14	52.65	359906
2016-11-22	52.75	54.40	52.50	54.40	388440
2016-11-23	53.95	55.25	53.95	55.05	337293
2016-11-25	55.10	55.65	54.65	55.30	109738
2016-11-28	54.80	55.55	54.35	54.65	362808
2016-11-29	54.45	54.80	51.95	52.00	304411
2016-11-30	52.40	52.75	51.90	52.10	321179
2016-12-01	52.80	53.25	51.58	51.95	267473
2016-12-02	51.70	52.70	51.20	51.20	166711
2016-12-05	51.60	53.20	51.60	52.90	258974
2016-12-06	52.60	53.00	52.20	52.95	202676
2016-12-07	52.70	52.95	52.05	52.45	265766
2016-12-08	52.45	54.45	52.40	54.35	256100
2016-12-09	54.35	55.10	53.95	54.20	189481
2016-12-12	54.10	54.10	52.55	53.10	252857
2016-12-13	53.25	53.95	52.75	53.10	176796
2016-12-14	53.00	53.95	52.05	52.20	136862
2016-12-15	52.10	53.45	52.10	53.10	193605
2016-12-16	53.10	54.50	52.86	53.10	256960
2016-12-19	53.35	54.85	53.15	54.20	216424
2016-12-20	54.40	54.40	53.15	53.35	161726
2016-12-21	53.20	54.00	52.80	52.95	157138
2016-12-22	52.90	53.45	52.10	52.15	131041
2016-12-23	52.35	53.35	52.10	53.00	162492
2016-12-27	52.95	53.40	52.55	52.95	150885
2016-12-28	53.15	53.70	51.20	51.30	191096
2016-12-29	51.30	51.98	50.77	51.40	159673
2016-12-30	51.50	51.75	51.09	51.35	121554
2017-01-03	52.20	53.05	51.80	52.80	177326
2017-01-04	53.00	53.60	52.70	53.55	220028
2017-01-05	53.40	53.75	52.10	52.50	147919
2017-01-06	52.55	53.00	51.70	51.90	237911
2017-01-09	51.75	52.10	51.10	51.30	209617
2017-01-10	51.55	52.45	51.35	52.05	241912
2017-01-11	52.10	53.40	52.05	52.80	383546
2017-01-12	52.80	53.50	52.25	53.35	457306
2017-01-13	53.65	54.95	53.50	53.55	225596
2017-01-17	53.35	53.90	52.25	52.50	163738
2017-01-18	52.70	53.05	52.15	52.50	135709
2017-01-19	52.50	53.30	51.55	51.70	256781
2017-01-20	52.05	53.10	51.65	53.05	191164
2017-01-23	52.95	53.35	51.25	51.50	257732
2017-01-24	51.90	53.48	51.90	53.10	204877
2017-01-25	53.55	54.20	52.95	53.75	148124
2017-01-26	53.65	54.05	52.05	52.25	152042
2017-01-27	52.45	52.60	51.60	52.20	161233
2017-01-30	51.80	52.55	51.15	52.00	237365
2017-01-31	51.85	52.55	51.25	52.50	215989
2017-02-01	52.80	53.40	51.31	51.65	206214
2017-02-02	51.50	51.75	50.80	51.25	183988
2017-02-03	51.60	52.55	51.50	52.55	233013
2017-02-06	52.10	52.30	51.05	51.70	177166
2017-02-07	51.80	52.10	50.25	51.20	490984
2017-02-08	51.00	52.45	50.40	51.60	451161
2017-02-09	58.85	60.10	54.60	58.00	1319741
2017-02-10	59.70	60.25	59.10	59.40	657018
2017-02-13	59.95	60.05	58.25	58.35	268027
2017-02-14	58.05	58.30	57.20	57.25	430922
2017-02-15	57.05	57.35	56.65	56.70	316497
2017-02-16	56.75	57.00	55.45	55.65	243025
2017-02-17	55.20	55.90	55.10	55.60	269069
2017-02-21	55.75	56.60	55.75	56.25	238754
2017-02-22	56.00	56.55	55.53	55.85	211084
2017-02-23	56.20	56.25	54.70	54.80	325195
2017-02-24	54.25	55.35	54.00	55.35	150665
2017-02-27	55.10	56.20	55.10	55.95	194472
2017-02-28	55.55	55.65	54.20	54.60	246973
2017-03-01	55.70	56.30	55.15	56.30	280288
2017-03-02	56.05	56.30	54.00	54.10	267628
2017-03-03	54.05	54.60	52.40	53.60	195892
2017-03-06	52.90	53.30	52.00	52.95	214173
2017-03-07	52.90	53.05	51.75	51.95	322158
2017-03-08	52.30	52.85	50.95	51.05	253685
2017-03-09	51.35	51.60	50.80	51.10	239820
2017-03-10	51.55	52.13	51.25	51.95	336623
2017-03-13	52.10	52.25	51.60	52.05	160772
2017-03-14	51.50	51.99	51.00	51.75	162843
2017-03-15	52.15	52.50	51.55	52.10	295078
2017-03-16	52.50	52.50	51.30	51.80	180173
2017-03-17	52.00	52.40	51.53	52.05	335717
2017-03-20	52.05	52.40	51.45	51.50	151817
2017-03-21	51.85	52.05	50.36	50.60	166332
2017-03-22	50.55	50.85	49.85	50.80	162135
2017-03-23	50.70	51.65	50.35	50.95	176099
2017-03-24	50.95	51.10	49.30	49.35	480665
2017-03-27	49.20	49.85	48.00	49.60	288165
2017-03-28	49.45	50.35	49.33	49.75	152784
2017-03-29	49.60	50.85	49.46	50.65	180546
2017-03-30	50.65	51.30	50.30	51.00	212981
2017-03-31	50.85	51.90	50.50	51.10	187135
2017-04-03	51.15	51.55	49.40	49.55	178968
2017-04-04	49.40	49.75	48.70	49.10	163619
2017-04-05	49.60	50.60	49.50	50.25	429590
2017-04-06	50.35	51.00	50.00	50.55	261203
2017-04-07	50.40	50.84	49.80	50.45	220644
2017-04-10	50.35	51.15	50.10	50.15	113912
2017-04-11	50.00	51.45	50.00	51.40	255982
2017-04-12	51.05	51.05	50.05	50.10	174735
2017-04-13	50.10	50.40	49.60	49.65	132691
2017-04-17	49.75	50.00	49.30	50.00	88842
2017-04-18	49.55	50.80	49.40	50.55	181952
2017-04-19	50.85	51.80	50.45	50.70	235756
2017-04-20	51.00	52.75	51.00	52.55	541412
2017-04-21	52.50	52.50	49.65	50.05	426620
2017-04-24	51.10	52.00	50.75	51.15	248099
2017-04-25	51.65	53.05	51.65	53.05	283091
2017-04-26	52.90	54.55	52.75	54.05	335076
2017-04-27	58.85	61.55	56.80	58.45	855807
2017-04-28	58.75	58.90	57.80	58.00	365912
2017-05-01	57.90	58.65	57.45	58.55	266211
2017-05-02	58.75	59.85	58.35	59.20	260510
2017-05-03	58.40	59.45	58.40	59.20	208250
2017-05-04	59.45	59.85	58.80	59.75	133584
2017-05-05	60.00	61.20	59.90	61.10	269703
2017-05-08	61.00	62.10	60.60	61.15	195991
2017-05-09	61.25	62.20	60.65	61.70	143285
2017-05-10	61.60	62.30	61.10	61.95	178504
2017-05-11	61.70	62.45	60.90	62.15	139435
2017-05-12	61.95	63.60	61.75	63.30	220660
2017-05-15	63.85	64.95	63.70	64.35	302770
2017-05-16	64.35	64.35	62.75	63.55	253393
2017-05-17	62.15	62.65	61.85	62.00	285644
2017-05-18	61.85	63.30	61.85	63.05	137966
2017-05-19	63.35	64.35	62.95	63.75	119332
2017-05-22	64.00	64.55	63.60	64.20	109262
2017-05-23	64.30	64.30	62.60	63.50	155739
2017-05-24	63.60	64.00	63.00	63.85	121928
2017-05-25	64.15	64.15	63.00	64.00	131113
2017-05-26	64.00	64.25	63.30	64.00	64323
2017-05-30	63.70	64.20	63.50	63.85	143913
2017-05-31	64.05	64.05	63.10	64.00	155331
2017-06-01	63.90	65.30	63.80	65.30	125179
2017-06-02	65.30	68.05	65.25	67.90	246669
2017-06-05	67.80	67.80	66.40	67.00	149024
2017-06-06	66.45	66.45	65.20	65.25	180400
2017-06-07	65.15	65.90	64.20	65.65	206447
2017-06-08	65.55	67.50	65.10	67.35	142466
2017-06-09	67.45	68.20	66.00	66.55	192044
2017-06-12	66.60	66.80	64.15	64.60	193323
2017-06-13	64.85	65.15	64.15	65.10	100841
2017-06-14	65.15	65.25	64.40	65.00	66402
2017-06-15	64.40	65.90	64.40	65.80	100025
2017-06-16	65.20	65.80	64.70	65.05	173413
2017-06-19	65.25	65.80	65.00	65.70	99610
2017-06-20	65.55	65.55	64.40	64.75	92562
2017-06-21	64.65	65.40	64.40	65.00	87489
2017-06-22	65.10	66.20	64.95	65.85	75439
2017-06-23	65.90	66.85	65.90	66.60	90181
2017-06-26	66.65	66.90	65.70	66.05	174736
2017-06-27	66.70	68.70	66.55	68.15	316026
2017-06-28	68.90	70.10	67.55	68.90	371287
2017-06-29	68.90	69.05	66.45	66.75	136945
2017-06-30	67.00	67.55	66.35	67.25	91369
2017-07-03	67.60	68.20	67.20	67.65	63902
2017-07-05	67.40	68.05	67.10	67.85	146065
2017-07-06	67.40	68.10	67.20	67.70	104099
2017-07-07	68.00	69.25	67.35	67.55	130983
2017-07-10	67.30	68.05	66.85	67.30	129237
2017-07-11	67.40	68.60	67.20	68.55	150789
2017-07-12	68.50	69.50	68.30	69.15	147128
2017-07-13	69.25	70.20	68.90	70.15	205104
2017-07-14	70.45	70.60	68.70	69.50	181431
2017-07-17	69.25	71.30	69.00	71.05	172233
2017-07-18	71.25	71.35	70.75	71.10	235591
2017-07-19	71.05	72.15	70.80	71.65	148431
2017-07-20	71.75	71.75	69.86	70.60	169703
2017-07-21	71.20	71.40	69.80	71.40	202134
2017-07-24	71.05	71.45	70.85	71.00	165794
2017-07-25	71.65	71.85	70.70	71.50	141080
2017-07-26	71.50	71.80	70.70	71.50	219439
2017-07-27	74.60	74.70	70.90	74.00	390293
2017-07-28	73.55	74.00	72.45	73.40	165078
2017-07-31	73.40	74.00	72.90	73.90	145974
2017-08-01	74.00	75.25	73.25	75.10	260314
2017-08-02	74.95	74.95	73.56	74.05	211598
2017-08-03	74.35	75.55	74.20	74.45	188253
2017-08-04	74.90	75.00	73.90	74.00	83840
2017-08-07	74.00	74.25	73.60	74.00	76940
2017-08-08	74.05	74.65	73.55	73.85	128510
2017-08-09	73.25	73.75	72.70	73.30	107652
2017-08-10	72.80	73.15	71.00	71.10	156901
2017-08-11	70.50	72.15	68.71	71.80	172274
2017-08-14	72.10	72.80	72.00	72.55	171611
2017-08-15	72.50	72.95	71.60	72.00	95039
2017-08-16	71.95	72.30	71.50	71.85	90928
2017-08-17	71.60	72.10	69.85	69.90	128238
2017-08-18	69.40	70.35	69.10	69.55	187599
2017-08-21	69.55	70.65	68.50	70.45	168475
2017-08-22	70.55	71.75	69.55	71.55	150370
2017-08-23	70.90	71.75	70.80	71.20	96975
2017-08-24	71.40	71.65	70.55	70.70	93423
2017-08-25	70.95	70.95	69.95	70.00	95801
2017-08-28	70.25	70.60	69.90	69.95	132417
2017-08-29	69.45	70.35	69.30	70.10	147109
2017-08-30	70.10	71.50	69.95	71.20	179827
2017-08-31	71.30	72.20	70.65	71.80	220748
2017-09-01	71.95	72.80	71.55	72.60	99177
2017-09-05	72.50	73.10	71.45	71.55	84961
2017-09-06	71.80	72.00	70.70	71.80	118460
2017-09-07	72.05	72.58	71.45	71.75	115664
2017-09-08	71.50	73.25	71.50	73.15	108990
2017-09-11	73.90	74.60	73.21	74.00	121826
2017-09-12	74.20	75.80	74.20	75.00	175363
2017-09-13	74.90	75.50	74.75	74.90	75499
2017-09-14	74.90	75.15	74.10	74.30	103642
2017-09-15	74.20	74.45	73.60	74.40	181125
2017-09-18	74.80	75.74	73.95	74.65	155551
2017-09-19	74.70	74.80	73.95	74.80	103172
2017-09-20	74.85	75.50	74.40	74.80	110501
2017-09-21	75.00	75.00	73.30	74.60	157817
2017-09-22	74.55	74.95	73.75	74.25	105857
2017-09-25	74.20	75.35	74.05	74.45	116578
2017-09-26	74.55	75.30	74.25	74.70	107481
2017-09-27	75.05	78.30	75.03	78.10	193411
2017-09-28	78.00	79.13	77.30	78.85	171968
2017-09-29	79.00	80.40	78.65	80.30	197888
2017-10-02	80.30	81.60	79.70	81.55	188538
2017-10-03	81.85	82.50	81.42	81.70	150376
2017-10-04	81.80	82.33	80.25	80.65	172172
2017-10-05	80.75	80.95	79.85	80.55	146050
2017-10-06	80.20	80.63	80.05	80.10	93574
2017-10-09	80.10	81.20	79.40	80.85	2694479
2017-10-10	81.20	81.20	79.55	79.80	94980
2017-10-11	79.65	80.10	79.35	79.60	87743
2017-10-12	79.45	80.45	79.30	79.75	85624
2017-10-13	79.90	80.70	79.06	80.45	134953
2017-10-16	80.90	81.55	80.53	81.00	83364
2017-10-17	80.65	81.25	80.18	80.70	81720
2017-10-18	81.00	82.55	80.45	82.05	140705
2017-10-19	81.35	81.35	79.60	80.05	78696
2017-10-20	80.80	83.45	80.65	83.05	152979
2017-10-23	82.85	83.35	82.20	83.05	84241
2017-10-24	83.45	84.80	82.60	84.40	163607
2017-10-25	84.25	84.25	81.70	82.00	159710
2017-10-26	82.90	89.90	82.90	88.75	318983
2017-10-27	89.70	89.95	86.65	87.40	251447
2017-10-30	86.85	87.90	86.15	86.35	183534
2017-10-31	86.50	87.58	85.85	87.25	184356
2017-11-01	87.75	87.75	85.15	85.65	115825
2017-11-02	85.15	85.53	84.40	84.75	148137
2017-11-03	84.80	85.65	84.50	85.10	149168
2017-11-06	85.40	86.30	84.65	85.65	224839
2017-11-07	86.00	86.00	84.70	85.05	190248
2017-11-08	84.75	85.30	84.50	85.25	103036
2017-11-09	85.00	85.15	83.60	84.15	106841
2017-11-10	83.80	84.85	83.75	84.75	105687
2017-11-13	84.55	84.70	84.13	84.25	82663
2017-11-14	84.00	84.70	83.70	84.05	69611
2017-11-15	83.25	83.80	82.95	83.45	101839
2017-11-16	83.85	85.75	82.93	85.65	80466
2017-11-17	85.10	87.35	85.10	86.35	52622
2017-11-20	86.35	87.20	85.76	87.10	148625
2017-11-21	87.30	92.90	87.30	92.50	171301
2017-11-22	92.65	93.00	91.50	92.30	130015
2017-11-24	92.50	93.15	91.30	92.45	62998
2017-11-27	92.95	93.90	92.45	93.05	123337
2017-11-28	93.60	95.50	92.95	95.40	162580
2017-11-29	95.75	96.55	94.30	95.95	221887
2017-11-30	96.40	96.95	94.95	96.20	182309
2017-12-01	96.15	96.85	92.25	94.50	143480
2017-12-04	96.05	96.85	95.05	96.00	198495
2017-12-05	95.75	97.63	95.35	97.35	198706
2017-12-06	96.85	97.95	96.40	96.90	172220
2017-12-07	97.45	98.55	96.85	96.90	108387
2017-12-08	97.60	98.00	94.55	95.10	247906
2017-12-11	95.10	95.45	93.55	94.00	213339
2017-12-12	94.25	96.00	93.58	95.85	201259
2017-12-13	96.35	99.85	96.25	99.30	158288
2017-12-14	99.40	100.10	98.60	98.95	209732
2017-12-15	99.25	101.00	99.25	100.35	357360
2017-12-18	101.35	105.90	101.15	105.80	260225
2017-12-19	106.50	109.10	104.40	104.90	364185
2017-12-20	105.45	105.45	102.65	103.00	222741
2017-12-21	103.40	103.85	101.50	103.40	185997
2017-12-22	103.80	103.80	101.25	101.50	97911
2017-12-26	101.50	102.40	100.50	100.85	112024
2017-12-27	101.05	102.95	100.55	101.95	116517
2017-12-28	102.05	104.30	102.05	103.05	151689
2017-12-29	103.60	105.75	102.60	103.00	187584
2018-01-02	103.25	104.25	102.15	103.85	139815
2018-01-03	103.90	104.55	103.40	104.25	128591
2018-01-04	104.85	105.38	104.25	105.35	102788
2018-01-05	105.80	106.59	105.20	106.25	86725
2018-01-08	105.85	107.55	104.80	107.35	84928
2018-01-09	107.50	107.50	104.40	106.55	135367
2018-01-10	106.05	106.60	104.70	105.55	110868
2018-01-11	106.00	107.70	105.95	107.30	184033
2018-01-12	107.55	110.10	106.70	109.35	96662
2018-01-16	110.00	111.45	106.90	107.05	125215
2018-01-17	107.05	109.40	107.05	108.60	89459
2018-01-18	108.55	109.60	108.15	108.50	220714
2018-01-19	108.55	111.80	108.05	111.70	179331
2018-01-22	111.60	113.05	110.45	112.40	192756
2018-01-23	112.50	112.80	111.40	112.45	63300
2018-01-24	113.00	113.00	108.80	110.85	203226
2018-01-25	111.90	111.90	110.15	111.15	71706
2018-01-26	111.85	112.15	110.80	111.30	55388
2018-01-29	110.70	111.80	110.10	110.20	93676
2018-01-30	108.85	110.65	107.50	109.25	125251
2018-01-31	110.05	111.30	109.00	109.35	159163
2018-02-01	108.40	110.75	107.80	110.70	94373
2018-02-02	110.00	110.65	108.35	108.95	169598
2018-02-05	108.05	110.15	105.75	105.80	265044
2018-02-06	103.35	108.20	101.03	107.00	225435
2018-02-07	106.95	109.40	106.25	107.30	379603
2018-02-08	105.00	108.75	100.05	108.00	424780
2018-02-09	108.70	109.45	101.35	105.90	509498
2018-02-12	106.00	107.90	105.20	105.75	283519
2018-02-13	105.55	106.95	104.65	106.45	173318
2018-02-14	105.65	109.20	105.15	108.80	187395
2018-02-15	110.15	113.85	109.35	113.75	177518
2018-02-16	113.75	116.70	113.75	115.75	194912
2018-02-20	114.00	115.80	113.51	114.50	123670
2018-02-21	115.00	116.80	115.00	115.15	178415
2018-02-22	115.60	116.75	114.55	115.40	119407
2018-02-23	115.95	116.50	114.95	115.85	114709
2018-02-26	116.05	117.35	115.65	116.80	118337
2018-02-27	116.70	117.65	116.10	116.20	116633
2018-02-28	111.20	112.35	108.90	108.95	439104
2018-03-01	109.15	111.55	107.51	110.65	194710
2018-03-02	110.00	111.70	109.00	111.50	132745
2018-03-05	111.15	114.10	110.80	112.55	221967
2018-03-06	113.10	115.60	112.75	115.30	124904
2018-03-07	114.55	117.95	114.55	117.50	173158
2018-03-08	118.00	118.40	116.75	118.25	108761
2018-03-09	119.25	119.70	118.70	118.90	187332
2018-03-12	119.20	120.30	118.45	119.85	170295
2018-03-13	120.55	122.30	120.55	121.85	113041
2018-03-14	122.40	123.70	122.15	123.25	159104
2018-03-15	123.70	124.28	122.20	122.90	104091
2018-03-16	122.90	123.90	122.15	123.60	297206
2018-03-19	123.60	124.15	121.05	123.50	166191
2018-03-20	123.70	126.95	123.70	125.90	183755
2018-03-21	126.05	126.75	125.10	125.15	173675
2018-03-22	124.30	125.75	121.55	121.65	93108
2018-03-23	121.90	123.15	118.70	118.80	160326
2018-03-26	120.90	123.65	119.65	123.30	184215
2018-03-27	123.60	123.60	120.05	121.00	150364
2018-03-28	120.95	120.95	114.35	114.40	256679
2018-03-29	114.65	119.00	114.65	117.55	219770
2018-04-02	117.25	118.15	112.20	113.00	181291
2018-04-03	113.85	115.05	112.75	114.45	133379
2018-04-04	112.30	117.50	111.20	117.15	148932
2018-04-05	118.25	118.80	117.15	117.80	139240
2018-04-06	116.00	117.35	114.25	115.50	121318
2018-04-09	116.65	117.80	115.99	116.05	76112
2018-04-10	117.80	118.75	116.80	118.00	117963
2018-04-11	117.05	119.00	117.05	118.35	70241
2018-04-12	119.10	120.40	118.60	118.60	96533
2018-04-13	119.40	120.00	118.30	119.40	118189
2018-04-16	120.30	122.74	120.01	121.00	136256
2018-04-17	122.25	127.15	122.25	126.85	193411
2018-04-18	127.50	128.22	126.05	126.55	252496
2018-04-19	126.00	127.30	123.80	126.20	209817
2018-04-20	125.50	126.80	124.75	125.75	138147
2018-04-23	126.15	127.40	123.80	124.60	92867
2018-04-24	125.05	126.35	117.95	118.80	245337
2018-04-25	119.15	119.50	116.25	119.25	237605
2018-04-26	120.65	124.55	119.36	124.35	189285
2018-04-27	125.80	126.20	119.50	120.40	170159
2018-04-30	120.65	122.20	119.15	119.15	101262
2018-05-01	118.60	119.50	115.55	119.40	125079
2018-05-02	119.30	119.80	115.05	115.40	222894
2018-05-03	115.15	117.05	114.20	116.65	102986
2018-05-04	116.65	118.93	115.60	118.00	109099
2018-05-07	118.80	120.95	118.05	120.65	119960
2018-05-08	120.05	124.05	120.05	124.00	84663
2018-05-09	124.70	125.25	123.50	123.55	112010
2018-05-10	123.55	124.15	122.80	124.05	99135
2018-05-11	124.25	124.85	123.30	124.00	82707
2018-05-14	124.00	124.43	117.75	118.30	157803
2018-05-15	117.50	117.50	114.75	116.90	198178
2018-05-16	117.45	118.60	116.25	117.55	161036
2018-05-17	117.40	119.20	117.40	118.60	110167
2018-05-18	119.15	120.45	117.70	120.25	164186
2018-05-21	120.55	122.40	120.55	121.90	76565
2018-05-22	122.55	122.55	119.55	119.60	85321
2018-05-23	119.40	121.45	118.55	121.15	89279
2018-05-24	120.25	121.65	119.15	119.45	94865
2018-05-25	119.00	120.45	118.61	119.60	63859
2018-05-29	118.20	121.10	118.20	120.90	87899
2018-05-30	121.60	125.60	121.60	123.45	186163
2018-05-31	123.55	123.55	120.25	120.60	93848
2018-06-01	121.45	124.20	121.45	122.20	117967
2018-06-04	122.95	123.65	121.45	123.10	143102
2018-06-05	123.30	127.05	123.05	126.55	132089
2018-06-06	126.95	128.00	126.20	127.65	97137
2018-06-07	128.00	128.20	126.01	126.55	81566
2018-06-08	126.45	128.00	125.10	126.20	188136
2018-06-11	126.50	130.15	126.50	128.65	167391
2018-06-12	129.35	132.00	128.65	132.00	130051
2018-06-13	132.10	134.05	131.48	131.90	187629
2018-06-14	132.05	134.23	130.85	134.00	94813
2018-06-15	132.95	135.55	132.35	134.50	256303
2018-06-18	133.50	136.40	132.80	136.35	166554
2018-06-19	134.25	134.25	129.20	132.55	185572
2018-06-20	133.10	134.40	132.15	133.20	187762
2018-06-21	134.20	134.55	131.18	132.00	178022
2018-06-22	133.95	133.95	126.05	126.90	549795
2018-06-25	125.35	125.58	118.25	120.05	332659
2018-06-26	120.25	123.05	119.15	121.15	134653
2018-06-27	121.25	122.10	117.40	117.55	256205
2018-06-28	117.30	119.75	115.00	119.35	207711
2018-06-29	120.00	121.35	118.90	118.95	205872
2018-07-02	117.35	119.43	115.95	119.15	144903
2018-07-03	120.00	120.75	117.75	119.40	146050
2018-07-05	120.00	122.95	119.40	122.80	163629
2018-07-06	122.75	124.50	121.20	124.10	115545
2018-07-09	125.15	128.05	123.85	127.90	131004
2018-07-10	128.10	129.25	128.05	128.80	130091
2018-07-11	127.50	129.15	126.75	128.55	166869
2018-07-12	129.70	131.30	127.90	131.25	91730
2018-07-13	131.25	132.10	128.65	128.90	135524
2018-07-16	129.00	131.20	129.00	129.70	98500
2018-07-17	129.45	131.00	129.34	130.50	114620
2018-07-18	130.50	132.40	130.17	132.35	84302
2018-07-19	131.95	134.45	131.66	134.35	89114
2018-07-20	134.00	135.40	134.00	135.00	102379
2018-07-23	134.25	135.85	132.38	135.80	100149
2018-07-24	138.00	138.65	133.63	135.20	160413
2018-07-25	134.90	137.60	134.05	137.25	149746
2018-07-26	132.05	140.20	130.01	136.70	321683
2018-07-27	137.25	138.30	127.45	128.10	168796
2018-07-30	128.60	131.10	122.80	123.10	201560
2018-07-31	123.95	126.15	122.30	124.65	244119
2018-08-01	124.55	125.55	122.00	122.30	115638
2018-08-02	121.20	125.65	119.36	125.50	113277
2018-08-03	126.00	127.25	124.25	125.80	70683
2018-08-06	125.90	129.75	125.90	129.15	85284
2018-08-07	129.70	131.20	129.00	130.10	99493
2018-08-08	130.25	130.95	129.05	130.75	116909
2018-08-09	130.75	132.80	130.05	131.80	53869
2018-08-10	131.05	136.40	131.05	134.45	140536
2018-08-13	134.50	136.75	132.55	133.05	81492
2018-08-14	133.00	135.38	131.85	134.55	54585
2018-08-15	134.00	134.45	131.20	132.15	91190
2018-08-16	133.40	134.33	132.35	133.55	68167
2018-08-17	133.55	137.00	132.60	136.85	58862
2018-08-20	137.20	142.00	136.85	140.65	129337
2018-08-21	141.00	144.85	140.90	143.55	172274
2018-08-22	143.50	144.45	141.65	144.00	99695
2018-08-23	144.00	145.75	143.65	144.85	94789
2018-08-24	145.30	147.10	145.00	146.90	73944
2018-08-27	148.00	149.65	147.35	148.55	67912
2018-08-28	149.15	150.18	148.25	148.80	65805
2018-08-29	148.80	150.00	148.26	149.30	76290
2018-08-30	149.25	156.20	148.80	150.85	339414
2018-08-31	151.00	155.50	150.55	155.45	177489
2018-09-04	155.10	156.53	153.15	156.20	117004
2018-09-05	156.00	156.25	151.10	152.20	144206
2018-09-06	152.20	154.95	152.20	154.65	156755
2018-09-07	153.35	156.30	153.28	155.05	123708
2018-09-10	156.55	162.89	156.40	162.25	199034
2018-09-11	162.15	164.85	160.50	161.65	138955
2018-09-12	161.45	162.10	158.05	159.85	141021
2018-09-13	161.05	162.46	159.40	160.55	159391
2018-09-14	160.95	165.08	160.95	165.00	177657
2018-09-17	165.50	166.60	159.73	160.40	203050
2018-09-18	160.40	162.60	158.50	159.15	147626
2018-09-19	159.45	161.27	159.00	160.30	140363
2018-09-20	161.40	164.75	160.55	163.15	132020
2018-09-21	163.55	164.35	160.58	161.50	449279
2018-09-24	160.95	161.15	155.65	157.30	195759
2018-09-25	157.70	159.20	157.18	158.60	117186
2018-09-26	158.55	159.70	156.50	157.30	150323
2018-09-27	157.30	159.80	157.05	159.35	224420
2018-09-28	158.95	162.80	158.95	161.75	171642
2018-10-01	163.03	163.03	157.55	157.99	140874
2018-10-02	157.41	157.47	150.10	152.22	173053
2018-10-03	152.56	156.45	152.32	153.80	115560
2018-10-04	153.15	153.26	148.29	149.79	167105
2018-10-05	149.81	151.78	145.52	148.47	136824
2018-10-08	147.21	148.12	141.73	143.66	212788
2018-10-09	143.12	145.19	139.32	139.55	209870
2018-10-10	138.77	138.77	127.03	127.49	397608
2018-10-11	126.57	130.04	123.96	124.04	300409
2018-10-12	127.52	129.42	125.23	126.81	207285
2018-10-15	126.81	127.63	124.52	126.23	137467
2018-10-16	127.80	131.95	126.43	131.40	174266
2018-10-17	131.51	131.70	126.74	128.98	139138
2018-10-18	127.82	129.96	124.43	126.70	149401
2018-10-19	126.54	126.54	119.78	120.50	181083
2018-10-22	120.87	124.15	120.57	122.78	155672
2018-10-23	119.80	121.21	116.05	118.84	315910
2018-10-24	117.70	119.72	114.01	114.01	245583
2018-10-25	119.85	128.01	119.85	123.42	518795
2018-10-26	119.94	121.47	114.70	116.48	327655
2018-10-29	118.25	119.95	113.60	115.66	202147
2018-10-30	115.58	120.03	114.99	119.82	162171
2018-10-31	122.40	124.43	119.32	119.45	187661
2018-11-01	120.46	124.26	119.72	124.02	143078
2018-11-02	125.74	127.13	123.04	124.11	172536
2018-11-05	124.89	126.00	121.96	124.68	163170
2018-11-06	124.50	126.66	123.76	126.41	145156
2018-11-07	126.86	129.02	126.48	127.93	184907
2018-11-08	127.49	128.58	125.69	126.43	110801
2018-11-09	125.10	125.55	122.23	124.90	101484
2018-11-12	124.87	124.87	118.77	120.82	107824
2018-11-13	121.16	122.80	119.73	120.53	125977
2018-11-14	122.25	124.92	121.44	122.77	107924
2018-11-15	121.66	127.40	121.66	126.02	134101
2018-11-16	125.66	127.13	123.06	126.75	152446
2018-11-19	125.89	126.53	120.39	121.11	152203
2018-11-20	118.36	120.57	115.84	118.10	193746
2018-11-21	119.25	122.41	118.41	121.12	87595
2018-11-23	119.00	122.82	119.00	121.00	48896
2018-11-26	122.84	125.60	121.17	124.95	108712
2018-11-27	124.17	125.00	122.27	122.86	80689
2018-11-28	123.71	128.10	122.16	127.15	128924
2018-11-29	126.72	128.97	125.45	126.74	179298
2018-11-30	125.91	129.09	125.64	128.69	153589
2018-12-03	131.20	131.85	125.25	126.93	136549
2018-12-04	126.47	126.93	119.27	119.84	162968
2018-12-06	117.22	121.20	115.84	120.14	130684
2018-12-07	120.26	122.24	115.32	116.15	110164
2018-12-10	115.97	119.60	115.66	116.44	178953
2018-12-11	118.82	120.96	114.30	115.95	132837
2018-12-12	119.75	123.45	118.09	119.92	238011
2018-12-13	121.04	121.64	117.14	117.99	102875
2018-12-14	116.13	118.59	112.71	113.56	143776
2018-12-17	113.36	114.51	110.03	110.87	191684
2018-12-18	112.23	114.04	110.77	110.99	163354
2018-12-19	111.06	112.41	106.33	107.93	311786
2018-12-20	107.30	108.82	104.90	106.76	196410
2018-12-21	106.57	108.32	102.44	102.82	389690
2018-12-24	101.96	106.11	101.03	102.02	103618
2018-12-26	102.42	111.15	102.26	110.90	191066
2018-12-27	109.04	111.47	107.12	111.44	186489
2018-12-28	111.98	113.73	109.00	111.16	133249
2018-12-31	112.26	112.83	110.34	112.79	127253
2019-01-02	110.45	112.97	110.13	111.59	192648
2019-01-03	110.29	110.91	103.87	104.13	240045
2019-01-04	106.13	111.57	105.33	110.51	186772
2019-01-07	110.54	114.19	108.65	112.47	125515
2019-01-08	114.29	115.45	111.54	114.83	118262
2019-01-09	115.74	117.70	114.77	116.55	136811
2019-01-10	115.51	118.95	115.04	118.53	87018
2019-01-11	117.54	118.22	117.09	117.91	124742
2019-01-14	116.53	117.71	114.27	114.34	116079
2019-01-15	115.00	117.96	114.01	117.96	142757
2019-01-16	118.21	120.04	117.51	118.06	92201
2019-01-17	117.13	122.83	117.13	121.48	185625
2019-01-18	122.65	124.05	121.59	123.55	128315
2019-01-22	121.94	121.94	115.74	116.16	182952
2019-01-23	116.58	118.52	114.80	115.58	154005
2019-01-24	115.58	118.25	115.58	118.14	82266
2019-01-25	119.86	122.54	119.57	120.41	77121
2019-01-28	118.51	119.58	116.97	119.15	90901
2019-01-29	120.09	121.99	118.47	120.35	147541
2019-01-30	121.49	123.11	119.93	122.68	85475
2019-01-31	122.72	125.12	122.04	124.15	108428
2019-02-01	124.03	126.46	123.46	124.49	118346
2019-02-04	124.63	128.47	123.57	128.04	98617
2019-02-05	128.45	129.28	127.12	128.65	91625
2019-02-06	129.01	130.60	128.41	130.06	148589
2019-02-07	100.00	109.62	94.20	101.58	1254060
2019-02-08	101.61	104.88	101.58	103.49	368189
2019-02-11	103.70	105.88	103.40	104.99	295063
2019-02-12	105.94	107.81	103.98	104.00	465803
2019-02-13	105.44	109.16	104.58	108.47	257097
2019-02-14	107.97	110.59	107.50	109.51	211146
2019-02-15	110.79	111.69	110.14	111.40	175149
2019-02-19	110.71	111.99	110.08	110.15	213714
2019-02-20	110.11	112.02	110.11	111.39	161820
2019-02-21	111.20	111.43	109.45	109.69	106621
2019-02-22	110.19	113.26	109.82	113.18	130950
2019-02-25	114.12	117.03	113.82	113.94	202099
2019-02-26	113.81	114.09	111.69	111.76	121067
2019-02-27	111.23	113.82	109.70	112.93	158272
2019-02-28	113.19	113.61	111.02	112.99	165664
2019-03-01	114.07	114.54	109.95	110.67	185919
2019-03-04	111.00	111.82	108.31	108.47	195590
2019-03-05	108.49	110.65	107.64	110.11	147902
2019-03-06	110.00	110.62	106.55	106.75	128253
2019-03-07	106.75	107.49	105.22	105.64	246045
2019-03-08	104.32	106.69	103.74	105.72	123782
2019-03-11	105.90	108.73	105.66	108.39	122728
2019-03-12	108.30	109.64	107.31	108.79	94570
2019-03-13	109.37	110.88	108.50	108.58	101836
2019-03-14	108.14	108.43	105.43	105.67	120237
2019-03-15	105.94	107.42	105.30	105.81	258812
2019-03-18	105.94	107.77	105.50	107.25	168113
2019-03-19	108.05	108.31	105.68	106.06	96898
2019-03-20	105.68	106.77	103.85	105.24	86334
2019-03-21	104.76	108.53	104.76	108.10	129154
2019-03-22	107.22	107.22	100.90	100.92	226980
2019-03-25	100.45	104.92	99.32	103.98	183101
2019-03-26	105.07	107.52	104.40	105.59	149340
2019-03-27	105.31	105.70	102.06	103.12	129037
2019-03-28	103.59	105.79	103.59	105.23	63309
2019-03-29	106.20	106.41	104.15	105.14	149651
2019-04-01	106.00	108.84	105.81	108.36	156212
2019-04-02	109.00	109.82	108.06	109.66	135386
2019-04-03	110.68	111.68	109.20	109.49	116004
2019-04-04	109.55	111.23	108.66	110.53	99551
2019-04-05	111.16	111.87	110.33	111.87	128003
2019-04-08	111.19	112.00	110.25	111.27	63210
2019-04-09	110.33	111.22	107.83	108.39	129636
2019-04-10	108.36	110.10	107.79	110.10	256214
2019-04-11	110.71	111.81	110.07	110.65	67381
2019-04-12	111.65	113.76	111.01	113.45	83327
2019-04-15	114.04	114.29	112.64	113.01	110465
2019-04-16	113.58	113.88	112.55	113.14	102429
2019-04-17	113.90	115.12	112.47	114.61	172957
2019-04-18	114.47	115.99	113.97	115.25	107290
2019-04-22	114.90	114.90	112.16	113.03	116125
2019-04-23	112.99	115.48	112.41	114.08	186124
2019-04-24	113.71	118.53	113.29	117.14	263515
2019-04-25	98.50	119.98	98.50	111.31	687402
2019-04-26	110.40	111.15	105.00	105.55	436102
2019-04-29	105.57	111.42	105.14	110.76	194355
2019-04-30	110.66	111.61	108.39	109.79	216591
2019-05-01	110.53	111.25	108.60	109.00	244842
2019-05-02	108.33	111.39	107.69	108.78	127121
2019-05-03	109.73	112.88	109.73	112.78	90453
2019-05-06	110.75	110.75	108.78	110.55	188020
2019-05-07	109.03	109.94	107.21	108.18	135408
2019-05-08	106.17	106.41	104.06	104.94	263017
2019-05-09	103.52	108.04	102.39	107.79	191811
2019-05-10	107.10	108.37	104.56	108.24	131561
2019-05-13	104.91	106.52	102.38	104.14	200836
2019-05-14	104.67	106.95	104.34	106.08	111102
2019-05-15	105.18	107.70	104.81	106.85	111118
2019-05-16	107.33	111.31	106.71	110.09	141518
2019-05-17	108.64	110.22	106.57	108.72	350103
2019-05-20	107.27	109.02	107.10	107.90	166051
2019-05-21	108.86	110.75	108.86	109.87	167210
2019-05-22	108.64	109.88	104.99	105.76	150164
2019-05-23	104.66	104.97	102.00	102.46	219484
2019-05-24	101.93	104.00	100.23	101.15	249415
2019-05-28	101.43	102.74	100.41	100.81	184961
2019-05-29	100.21	100.96	99.25	100.40	170708
2019-05-30	100.60	101.60	99.17	99.61	240293
2019-05-31	97.85	100.55	97.38	100.35	234583
2019-06-03	100.06	101.08	97.08	97.35	201156
2019-06-04	99.04	102.79	98.55	102.62	139772
2019-06-05	103.58	104.49	101.18	102.76	117372
2019-06-06	102.44	103.48	100.49	102.24	126373
2019-06-07	103.14	104.98	103.00	103.82	114497
2019-06-10	104.66	106.46	104.01	104.42	99946
2019-06-11	105.00	106.50	100.45	101.83	157554
2019-06-12	101.76	105.04	101.42	104.49	150723
2019-06-13	105.18	107.07	104.36	106.99	144083
2019-06-14	106.83	106.97	101.74	101.80	170536
2019-06-17	102.08	102.62	101.16	101.71	172011
2019-06-18	102.77	106.47	102.30	105.79	133815
2019-06-19	105.87	106.61	103.27	103.64	209160
2019-06-20	105.28	106.29	104.38	105.48	285293
2019-06-21	104.77	110.11	104.58	108.92	378562
2019-06-24	108.98	109.70	106.35	106.56	191311
2019-06-25	106.58	107.87	106.00	107.04	182522
2019-06-26	107.42	109.83	107.42	109.00	198899
2019-06-27	109.27	112.31	109.27	112.17	160029
2019-06-28	112.54	116.49	112.37	116.02	595775
2019-07-01	117.95	119.80	113.07	113.58	158814
2019-07-02	113.34	113.34	110.94	111.30	174525
2019-07-03	111.74	111.74	109.58	109.98	67201
2019-07-05	108.87	111.13	108.05	111.00	91971
2019-07-08	110.54	111.06	109.22	110.47	161078
2019-07-09	109.57	110.22	107.51	108.83	196360
2019-07-10	109.49	110.14	107.30	107.67	147067
2019-07-11	107.39	108.39	106.06	107.07	89890
2019-07-12	106.83	109.69	106.83	109.13	115202
2019-07-15	109.88	110.51	104.89	105.31	300250
2019-07-16	105.10	107.62	103.85	107.47	289973
2019-07-17	107.05	108.35	105.71	106.51	183544
2019-07-18	106.35	107.30	105.60	106.15	145371
2019-07-19	106.13	108.84	106.00	106.98	143965
2019-07-22	107.09	108.46	105.10	105.90	132972
2019-07-23	106.76	108.04	105.96	106.00	227655
2019-07-24	105.20	108.47	104.23	108.14	362410
2019-07-25	101.63	108.23	97.01	97.53	738358
2019-07-26	98.17	106.85	97.91	106.26	391461
2019-07-29	105.72	105.88	101.28	102.01	194812
2019-07-30	100.69	104.93	100.34	104.91	213929
2019-07-31	104.76	107.91	103.75	104.10	202905
2019-08-01	103.97	104.53	99.60	101.04	224304
2019-08-02	100.20	100.20	97.30	98.59	232603
2019-08-05	96.74	96.80	94.96	96.14	164418
2019-08-06	96.73	98.82	95.83	97.14	128578
2019-08-07	95.31	97.35	94.90	96.53	133467
2019-08-08	97.77	99.49	96.78	99.09	111869
2019-08-09	98.91	99.70	96.08	96.20	107913
2019-08-12	95.83	96.49	93.74	94.12	156722
2019-08-13	93.97	99.38	93.96	97.14	128974
2019-08-14	95.14	95.82	92.53	93.07	217156
2019-08-15	93.63	94.19	92.32	93.33	186218
2019-08-16	93.86	96.75	93.86	96.41	184569
2019-08-19	98.41	99.05	98.01	98.56	117476
2019-08-20	98.33	98.33	95.54	95.73	122330
2019-08-21	97.15	97.56	95.77	95.92	162971
2019-08-22	96.54	96.91	94.71	94.98	168655
2019-08-23	94.17	95.52	89.79	90.38	178223
2019-08-26	91.84	92.30	90.03	90.56	231155
2019-08-27	91.54	91.89	88.75	89.99	269101
2019-08-28	89.56	93.11	89.36	91.52	155579
2019-08-29	93.16	95.42	92.67	94.59	148015
2019-08-30	95.13	95.94	93.56	94.74	115219
2019-09-03	93.37	93.95	91.05	93.20	166952
2019-09-04	94.44	96.44	94.23	95.64	210080
2019-09-05	97.05	102.09	95.63	101.09	345211
2019-09-06	100.82	101.55	98.70	99.64	199896
2019-09-09	100.40	103.73	99.67	103.42	186000
2019-09-10	103.80	109.40	101.79	106.37	236229
2019-09-11	107.00	109.60	105.03	109.60	216924
2019-09-12	109.47	109.93	107.00	109.46	245211
2019-09-13	110.11	111.08	107.40	107.69	197683
2019-09-16	106.34	108.28	106.34	107.45	134634
2019-09-17	106.43	106.64	103.63	106.32	104867
2019-09-18	105.87	106.20	103.83	105.52	132927
2019-09-19	105.26	107.43	105.26	105.66	163920
2019-09-20	105.50	106.15	104.06	105.13	286100
2019-09-23	104.25	106.45	104.25	105.61	173410
2019-09-24	105.80	106.16	101.05	101.28	182977
2019-09-25	101.19	104.33	100.79	103.67	151360
2019-09-26	103.28	103.28	101.39	101.89	102772
2019-09-27	103.04	103.76	101.21	101.96	124476
2019-09-30	102.32	102.87	101.72	102.10	133714
2019-10-01	102.81	104.16	95.67	97.23	191820
2019-10-02	96.21	97.62	94.28	95.96	166959
2019-10-03	95.75	97.91	94.13	97.62	147393
2019-10-04	98.16	99.91	98.16	99.70	139147
2019-10-07	99.14	100.40	98.15	98.99	126778
2019-10-08	97.60	98.53	96.29	97.37	131293
2019-10-09	98.44	98.79	96.80	97.96	73118
2019-10-10	98.46	99.87	97.98	98.74	87713
2019-10-11	100.00	103.25	99.81	100.99	166094
2019-10-14	100.38	100.98	99.14	100.17	73867
2019-10-15	100.45	102.35	99.63	101.92	72180
2019-10-16	101.50	103.01	101.50	102.13	99801
2019-10-17	103.00	103.47	102.16	102.68	155661
2019-10-18	101.85	104.70	101.85	104.20	180308
2019-10-21	105.56	106.95	104.85	104.88	103366
2019-10-22	104.59	106.08	104.09	105.44	102319
2019-10-23	105.13	107.86	104.15	107.24	212847
2019-10-24	93.17	101.65	92.00	94.86	621184
2019-10-25	92.05	98.54	89.02	96.16	478761
2019-10-28	96.99	101.77	96.16	99.65	246461
2019-10-29	99.25	100.32	98.22	98.67	141362
2019-10-30	98.76	98.78	96.36	97.41	129449
2019-10-31	97.07	97.35	95.60	96.97	110675
2019-11-01	98.05	99.72	97.58	99.17	116841
2019-11-04	100.68	101.47	99.38	100.61	146333
2019-11-05	100.96	103.33	100.37	102.58	119154
2019-11-06	102.67	103.88	100.85	101.93	134672
2019-11-07	103.65	104.99	103.65	104.56	113558
2019-11-08	104.23	106.34	103.74	103.98	150556
2019-11-11	103.03	103.76	100.13	100.77	127900
2019-11-12	100.38	101.60	99.78	100.04	66621
2019-11-13	98.96	100.12	97.71	98.73	117215
2019-11-14	98.60	99.28	97.50	97.71	60045
2019-11-15	98.59	98.60	96.38	97.51	87400
2019-11-18	97.00	97.65	96.23	96.80	86412
2019-11-19	97.57	97.76	95.83	96.26	76087
2019-11-20	95.54	96.79	95.01	95.76	132126
2019-11-21	96.14	96.20	93.81	95.98	152356
2019-11-22	96.40	96.79	94.52	96.57	139087
2019-11-25	96.87	99.34	96.78	98.71	143964
2019-11-26	98.83	99.82	97.74	98.51	128098
2019-11-27	99.06	99.12	97.72	98.05	88777
2019-11-29	97.62	97.77	96.41	96.89	100989
2019-12-02	96.93	97.48	95.16	95.83	159755
2019-12-03	94.45	94.45	91.17	93.41	280871
2019-12-04	94.00	95.64	93.04	93.39	164025
2019-12-05	93.92	95.15	93.72	94.95	128733
2019-12-06	96.84	97.51	95.96	96.41	186053
2019-12-09	96.28	96.36	95.00	95.90	115611
2019-12-10	95.89	96.55	94.55	94.81	92294
2019-12-11	95.14	95.87	94.63	95.76	216660
2019-12-12	96.12	98.93	95.70	98.30	131889
2019-12-13	98.30	99.23	97.07	98.20	82635
2019-12-16	99.12	101.10	98.98	100.70	255620
2019-12-17	101.12	102.09	100.65	101.75	121814
2019-12-18	102.06	102.06	100.85	100.99	136408
2019-12-19	101.00	101.19	98.40	99.55	93534
2019-12-20	99.74	100.65	98.67	99.00	449775
2019-12-23	99.15	101.94	98.06	101.32	153267
2019-12-24	101.35	101.35	99.84	100.02	25399
2019-12-26	100.37	100.62	99.15	100.24	62095
2019-12-27	100.76	101.32	100.10	101.12	179815
2019-12-30	101.60	102.36	100.13	101.18	169230
2019-12-31	100.98	102.72	100.98	101.55	165907
2020-01-02	102.32	102.32	99.34	101.23	132478
2020-01-03	99.63	99.74	97.89	99.43	165275
2020-01-06	98.42	100.34	97.71	100.11	125351
2020-01-07	99.64	100.71	98.78	100.05	72413
2020-01-08	100.35	101.90	100.04	101.40	117673
2020-01-09	101.88	102.62	101.37	101.62	95371
2020-01-10	101.57	101.61	99.20	100.08	93643
2020-01-13	100.55	102.72	100.34	102.00	107103
2020-01-14	102.00	103.71	101.21	102.39	100126
2020-01-15	102.01	103.90	102.01	102.87	99907
2020-01-16	103.83	108.40	103.38	108.30	247452
2020-01-17	108.51	109.83	107.43	109.00	244643
2020-01-21	108.56	109.66	108.05	108.61	190468
2020-01-22	109.30	109.97	108.80	109.71	90879
2020-01-23	107.19	108.74	105.30	108.69	268348
2020-01-24	109.06	109.06	105.72	106.69	135677
2020-01-27	104.28	105.79	103.30	104.99	191359
2020-01-28	105.96	107.37	105.65	106.45	171184
2020-01-29	107.11	107.29	105.27	106.23	119954
2020-01-30	104.88	106.38	104.18	106.28	109727
2020-01-31	105.45	105.89	102.60	103.50	197768
2020-02-03	104.31	106.29	103.93	104.67	215794
2020-02-04	106.86	109.06	106.28	109.00	275428
2020-02-05	110.68	114.75	110.00	113.05	527015
2020-02-06	103.09	104.91	98.66	99.02	1518457
2020-02-07	98.13	98.58	93.81	95.28	576192
2020-02-10	95.01	97.12	94.44	96.72	301977
2020-02-11	97.78	99.74	97.45	99.00	237974
2020-02-12	100.21	100.31	99.00	99.59	182650
2020-02-13	98.79	100.56	98.53	100.00	265939
2020-02-14	100.13	100.93	99.68	100.32	235439
2020-02-18	99.80	100.85	99.53	99.93	139863
2020-02-19	100.38	100.38	98.95	99.07	123439
2020-02-20	98.47	101.19	98.47	99.82	138797
2020-02-21	99.51	99.62	98.28	98.53	201644
2020-02-24	94.41	97.82	94.01	97.00	246388
2020-02-25	96.90	97.33	93.86	94.32	249227
2020-02-26	95.30	96.31	92.87	93.81	234735
2020-02-27	91.81	94.40	90.60	91.19	366327
2020-02-28	88.20	90.50	85.88	87.64	411087
2020-03-02	87.83	88.85	85.98	88.67	337284
2020-03-03	88.35	89.64	86.88	88.36	446292
2020-03-04	89.72	90.00	87.37	89.87	143927
2020-03-05	87.87	88.27	84.80	85.29	239501
2020-03-06	82.37	85.25	81.51	84.12	193039
2020-03-09	78.17	80.51	76.12	78.16	380051
2020-03-10	80.15	82.76	78.39	82.38	466472
2020-03-11	80.39	80.96	76.68	78.36	186016
2020-03-12	74.01	74.01	69.54	69.73	348610
2020-03-13	73.68	76.14	69.77	73.20	386507
2020-03-16	69.72	72.23	65.88	66.12	374562
2020-03-17	67.13	70.92	64.92	70.78	514136
2020-03-18	66.46	70.98	63.34	70.88	339718
2020-03-19	70.23	71.86	65.08	67.02	381485
2020-03-20	67.40	67.90	63.34	64.61	413910
2020-03-23	64.43	71.49	63.19	64.92	773511
2020-03-24	68.26	73.79	68.26	73.78	390874
2020-03-25	73.78	77.88	72.00	74.94	346916
2020-03-26	76.39	79.41	75.15	76.85	382186
2020-03-27	74.60	79.23	72.29	78.10	380251
2020-03-30	78.26	79.77	74.41	75.93	362672
2020-03-31	75.57	79.54	75.22	76.13	323151
2020-04-01	73.44	73.89	68.77	69.84	271849
2020-04-02	69.27	72.22	67.64	68.95	212624
2020-04-03	68.22	72.15	66.01	67.88	398777
2020-04-06	70.79	79.32	70.79	78.22	334403
2020-04-07	80.57	83.05	74.78	75.31	256581
2020-04-08	76.86	78.26	75.46	77.70	168485
2020-04-09	78.49	79.25	74.87	77.21	278861
2020-04-13	76.75	79.06	75.26	78.72	208477
2020-04-14	80.59	81.49	78.34	80.35	216848
2020-04-15	78.48	78.60	74.76	75.40	239692
2020-04-16	75.16	76.85	74.42	76.54	203684
2020-04-17	78.75	82.15	78.36	82.15	252509
2020-04-20	80.48	83.07	80.09	81.53	160571
2020-04-21	79.32	80.19	78.21	79.87	158378
2020-04-22	81.66	81.95	79.70	80.04	180054
2020-04-23	80.18	85.61	80.18	83.07	220674
2020-04-24	82.61	85.68	81.82	84.26	206082
2020-04-27	85.65	90.56	85.65	90.16	377415
2020-04-28	92.43	96.28	92.43	95.72	507479
2020-04-29	99.19	99.85	95.45	98.56	395710
2020-04-30	101.85	111.17	97.87	101.59	507828
2020-05-01	99.10	99.69	92.39	93.58	281364
2020-05-04	92.31	95.14	92.19	94.22	236608
2020-05-05	95.83	96.88	94.01	96.27	242286
2020-05-06	96.82	99.72	95.94	99.43	187263
2020-05-07	100.28	101.78	98.27	99.09	155335
2020-05-08	100.28	104.18	100.03	103.80	186708
2020-05-11	102.14	104.88	101.53	103.40	215353
2020-05-12	103.98	104.29	99.73	99.73	191861
2020-05-13	99.37	99.75	95.39	96.62	162920
2020-05-14	95.11	99.37	93.28	99.35	268720
2020-05-15	99.17	106.62	98.26	106.41	315347
2020-05-18	109.67	116.80	109.67	116.30	321454
2020-05-19	116.11	119.49	114.95	117.00	417830
2020-05-20	119.20	126.07	117.58	125.01	368519
2020-05-21	124.07	127.46	122.01	127.33	231908
2020-05-22	127.02	127.02	120.65	124.25	235286
2020-05-26	127.90	136.22	127.90	133.86	454848
2020-05-27	135.67	136.84	127.32	134.89	377586
2020-05-28	135.00	136.85	125.69	126.26	374109
2020-05-29	125.61	127.45	124.09	126.35	290146
2020-06-01	126.99	127.61	123.98	124.77	307113
2020-06-02	125.38	125.39	120.69	123.30	357878
2020-06-03	125.82	126.26	123.15	123.19	319520
2020-06-04	121.93	122.70	118.54	120.24	369170
2020-06-05	124.88	126.29	123.68	124.21	273016
2020-06-08	125.06	126.42	119.89	120.23	249344
2020-06-09	119.25	122.39	117.84	119.94	216105
2020-06-10	119.96	120.73	115.80	117.14	241945
2020-06-11	113.39	114.37	110.62	110.72	296568
2020-06-12	114.42	114.42	106.81	110.65	305184
2020-06-15	107.51	114.14	106.70	112.99	141427
2020-06-16	117.14	117.99	112.50	116.66	218233
2020-06-17	116.66	117.59	112.50	112.93	200904
2020-06-18	112.64	116.66	112.22	113.52	207297
2020-06-19	115.45	115.55	109.24	109.94	428619
2020-06-22	109.31	113.67	107.09	113.42	327498
2020-06-23	115.22	115.22	110.16	110.28	294682
2020-06-24	108.76	110.88	106.95	107.47	432642
2020-06-25	106.75	112.21	105.30	112.05	231665
2020-06-26	111.34	112.46	109.30	109.60	234770
2020-06-29	110.81	114.50	110.53	114.48	241927
2020-06-30	113.40	114.80	112.03	112.47	237069
2020-07-01	112.75	113.63	108.11	109.59	298176
2020-07-02	111.63	113.60	110.18	110.75	233535
2020-07-06	112.71	115.29	111.52	113.81	259616
2020-07-07	113.00	115.62	111.15	112.07	192248
2020-07-08	112.04	112.68	108.03	109.20	261283
2020-07-09	108.93	110.01	106.69	107.54	354995
2020-07-10	107.82	112.76	107.47	112.17	186245
2020-07-13	113.30	115.15	110.60	110.81	251145
2020-07-14	110.75	113.20	109.00	111.91	193978
2020-07-15	114.57	116.22	112.30	115.89	348901
2020-07-16	115.71	115.75	112.70	113.97	154671
2020-07-17	114.48	121.43	114.48	121.25	429052
2020-07-20	121.25	126.04	121.25	125.33	336104
2020-07-21	125.83	126.34	123.21	126.00	387557
2020-07-22	125.51	129.93	124.09	125.32	345765
2020-07-23	124.79	129.01	124.79	128.95	298399
2020-07-24	126.79	133.14	126.75	129.88	826095
2020-07-27	130.00	138.20	129.41	137.93	472362
2020-07-28	137.36	137.64	124.50	124.75	572769
2020-07-29	126.14	126.45	120.82	121.11	330191
2020-07-30	119.34	121.95	117.95	120.22	234323
2020-07-31	119.91	120.36	118.04	120.12	229613
2020-08-03	120.71	123.72	119.63	122.37	181134
2020-08-04	121.93	127.87	121.15	127.42	310013
2020-08-05	128.00	135.48	126.40	134.74	406470
2020-08-06	135.62	135.62	130.97	131.51	225668
2020-08-07	131.37	132.45	128.08	130.13	250759
2020-08-10	130.98	131.13	128.56	129.64	153421
2020-08-11	131.14	131.14	127.86	127.92	231089
2020-08-12	129.35	131.27	127.89	130.84	136708
2020-08-13	130.00	133.20	129.64	132.41	100940
2020-08-14	131.38	133.10	131.00	132.07	142326
2020-08-17	133.15	135.36	131.83	133.67	118369
2020-08-18	134.43	134.43	130.17	131.44	169870
2020-08-19	132.18	133.51	130.29	131.33	171536
2020-08-20	129.61	130.16	127.64	129.51	173919
2020-08-21	128.73	131.99	127.60	130.98	156967
2020-08-24	132.30	133.46	130.98	133.23	107024
2020-08-25	134.00	136.86	132.77	134.67	187397
2020-08-26	135.18	140.54	134.89	138.97	217855
2020-08-27	139.23	139.23	134.39	136.39	149027
2020-08-28	136.19	139.46	135.65	139.35	167777
2020-08-31	139.67	147.18	139.67	147.00	407106
2020-09-01	146.28	155.76	146.28	155.68	391565
2020-09-02	156.68	164.99	155.88	164.27	542868
2020-09-03	162.37	163.14	151.67	154.82	403730
2020-09-04	154.34	155.69	143.93	151.25	265065
2020-09-08	148.68	150.46	145.32	146.38	247038
2020-09-09	147.73	154.24	147.73	153.10	248946
2020-09-10	153.74	155.68	148.48	150.08	206097
2020-09-11	151.43	151.43	147.33	148.84	230839
2020-09-14	150.32	157.34	149.07	156.58	203778
2020-09-15	157.78	161.52	155.48	155.49	228948
2020-09-16	156.17	156.80	151.99	151.99	238320
2020-09-17	148.85	149.23	142.31	143.00	378042
2020-09-18	145.78	145.78	136.49	138.28	748470
2020-09-21	136.44	137.33	132.98	134.60	255178
2020-09-22	135.78	135.78	131.00	133.90	338191
2020-09-23	134.01	134.93	128.16	128.25	239454
2020-09-24	128.32	130.12	126.52	127.79	298591
2020-09-25	126.55	129.82	126.45	129.18	243550
2020-09-28	131.00	135.89	131.00	131.78	163133
2020-09-29	131.82	136.13	131.82	134.11	170948
2020-09-30	133.71	136.74	128.85	129.50	443655
2020-10-01	130.44	133.28	130.44	132.90	260012
2020-10-02	129.83	133.23	128.73	131.45	246914
2020-10-05	132.16	136.13	132.16	135.74	125028
2020-10-06	136.44	143.11	135.57	138.03	222110
2020-10-07	139.49	148.14	139.29	145.05	300154
2020-10-08	147.28	147.75	142.69	147.10	199037
2020-10-09	149.16	153.60	147.98	150.77	199891
2020-10-12	151.60	152.70	146.29	147.68	318410
2020-10-13	146.13	146.13	141.78	143.30	336686
2020-10-14	144.15	145.88	141.37	142.68	227483
2020-10-15	141.00	146.12	140.26	145.44	124564
2020-10-16	145.37	148.59	145.37	145.89	152231
2020-10-19	145.92	148.17	142.04	142.20	155904
2020-10-20	142.94	142.94	136.71	137.00	221993
2020-10-21	137.28	139.18	134.05	135.13	211499
2020-10-22	136.23	138.38	135.43	136.73	212893
2020-10-23	137.77	137.77	134.08	137.25	193013
2020-10-26	135.09	136.86	127.83	128.68	349023
2020-10-27	128.30	129.39	125.07	125.15	336380
2020-10-28	123.01	123.01	117.15	117.51	670912
2020-10-29	117.72	122.41	113.62	118.82	662164
2020-10-30	118.11	120.41	115.58	118.08	321099
2020-11-02	120.13	123.32	117.34	119.21	353426
2020-11-03	121.75	124.76	120.30	124.17	217766
2020-11-04	123.71	127.57	121.16	125.76	165330
2020-11-05	128.12	133.26	128.11	130.58	268408
2020-11-06	131.33	133.07	129.95	131.00	164933
2020-11-09	137.52	139.90	132.20	132.34	214688
2020-11-10	133.02	134.32	130.88	132.27	299601
2020-11-11	132.82	132.82	123.54	128.29	324928
2020-11-12	127.55	131.23	126.06	127.32	214722
2020-11-13	128.87	131.60	128.26	130.50	166341
2020-11-16	132.23	133.05	130.45	132.58	264178
2020-11-17	131.29	131.61	127.70	131.36	222117
2020-11-18	132.88	132.88	128.50	128.62	176275
2020-11-19	128.15	133.00	128.00	132.66	129764
2020-11-20	132.24	135.83	131.71	134.41	148835
2020-11-23	136.00	136.68	132.28	133.36	270114
2020-11-24	134.33	136.82	133.43	136.40	221071
2020-11-25	136.36	137.85	135.17	136.02	118586
2020-11-27	136.95	138.99	135.11	138.73	105933
2020-11-30	137.98	139.36	135.00	138.16	190947
2020-12-01	139.99	140.83	136.28	136.34	270384
2020-12-02	135.58	136.06	133.20	133.82	160692
2020-12-03	134.33	135.83	133.03	133.35	265698
2020-12-04	133.42	137.02	133.42	136.09	227503
2020-12-07	136.87	141.20	136.58	140.38	315898
2020-12-08	140.09	148.25	140.09	147.38	346662
2020-12-09	148.00	156.07	148.00	150.75	381995
2020-12-10	149.91	150.36	143.15	146.50	291270
2020-12-11	145.55	149.64	145.55	148.78	158895
2020-12-14	149.93	154.58	149.77	152.07	201185
2020-12-15	153.60	156.42	152.71	156.28	229623
2020-12-16	156.42	158.64	155.29	155.84	231434
2020-12-17	156.74	158.85	154.62	157.04	258233
2020-12-18	157.87	162.50	156.84	159.95	736236
2020-12-21	156.61	166.10	156.61	164.53	451667
2020-12-22	165.00	186.63	165.00	184.52	805972
2020-12-23	185.54	203.88	185.54	188.37	1359776
2020-12-24	188.95	189.13	171.51	172.55	302658
2020-12-28	176.66	179.99	167.02	167.66	365941
2020-12-29	167.65	167.71	151.73	158.00	457211
2020-12-30	158.02	162.03	156.35	157.44	335033
2020-12-31	156.25	158.03	152.45	153.40	200602
2021-01-04	154.72	156.72	148.50	150.22	302061
2021-01-05	149.84	156.42	149.84	155.39	256357
2021-01-06	157.51	164.53	155.96	162.11	454432
2021-01-07	166.15	183.45	166.15	183.11	629532
2021-01-08	183.64	195.24	181.00	185.71	1043058
2021-01-11	180.85	185.25	174.02	181.83	322666
2021-01-12	182.82	186.00	172.67	175.18	345099
2021-01-13	174.92	178.50	168.22	168.32	419003
2021-01-14	168.84	178.92	168.84	175.02	462383
2021-01-15	171.55	172.68	165.40	168.63	463175
2021-01-19	175.00	183.14	174.00	179.68	567736
2021-01-20	183.00	199.00	178.84	191.46	1190328
2021-01-21	200.00	201.30	186.47	190.11	694164
2021-01-22	189.53	193.81	187.02	192.95	406065
2021-01-25	197.00	213.40	196.12	207.87	1200730
2021-01-26	210.25	224.94	209.19	224.00	818638
2021-01-27	220.33	286.57	219.00	251.49	2569895
2021-01-28	252.00	252.87	218.25	219.47	860861
2021-01-29	221.67	229.10	207.82	211.80	554392
2021-02-01	212.00	229.38	211.79	227.08	833625
2021-02-02	233.83	238.00	217.01	217.95	701311
2021-02-03	222.39	226.42	211.13	214.58	505326
2021-02-04	216.74	225.05	214.10	214.95	395625
2021-02-05	217.45	220.75	213.81	216.56	438352
2021-02-08	224.30	235.71	223.46	226.57	625211
2021-02-09	228.87	232.59	218.02	218.90	791837
2021-02-10	222.86	232.71	207.21	208.90	833104
2021-02-11	213.42	216.12	197.27	200.74	792992
2021-02-12	192.10	199.80	186.85	197.05	748446
2021-02-16	196.26	198.40	180.46	180.46	890907
2021-02-17	180.00	183.10	174.01	181.48	537257
2021-02-18	177.83	177.83	169.25	175.29	596824
2021-02-19	177.62	180.50	173.21	174.57	558855
2021-02-22	172.50	172.81	164.18	165.29	565738
2021-02-23	158.10	159.75	138.17	152.92	997035
2021-02-24	152.96	156.51	146.35	151.58	464796
2021-02-25	151.68	154.21	145.49	146.76	566088
2021-02-26	148.00	151.78	142.39	145.68	655518
2021-03-01	149.92	155.19	148.83	150.86	556879
2021-03-02	151.08	152.50	144.35	145.77	460739
2021-03-03	146.00	147.50	135.61	139.14	597742
2021-03-04	138.16	142.05	126.56	130.77	730676
2021-03-05	132.27	133.72	114.03	131.49	974019
2021-03-08	131.01	131.96	120.47	122.27	972788
2021-03-09	127.87	133.64	126.76	127.61	804220
2021-03-10	132.89	138.21	127.12	127.12	740155
2021-03-11	134.59	138.51	131.27	135.60	601730
2021-03-12	133.90	136.23	129.75	134.90	454579
2021-03-15	135.05	139.07	134.76	136.98	322087
2021-03-16	137.22	137.53	128.24	130.82	420234
2021-03-17	126.94	132.25	124.68	130.97	410466
2021-03-18	129.06	130.50	119.31	120.90	500039
2021-03-19	121.96	124.82	118.09	123.90	704480
2021-03-22	127.33	127.33	121.80	126.00	325423
2021-03-23	124.27	127.45	119.05	119.78	322954
2021-03-24	121.72	122.04	114.55	115.19	494142
2021-03-25	112.05	120.12	109.17	119.05	632071
2021-03-26	119.68	122.72	115.41	120.22	511144
2021-03-29	120.99	122.92	116.40	118.92	659893
2021-03-30	118.07	123.99	115.21	122.46	514103
2021-03-31	125.30	129.60	121.75	121.75	577237
2021-04-01	125.95	127.65	119.70	120.03	542814
2021-04-05	121.80	126.10	119.00	120.13	336772
2021-04-06	119.32	121.80	116.22	119.19	490121
2021-04-07	119.19	120.02	112.91	113.55	392170
2021-04-08	114.00	115.42	111.44	112.78	344503
2021-04-09	112.27	114.19	110.28	114.11	403211
2021-04-12	113.94	114.11	109.70	110.90	352129
2021-04-13	110.54	111.99	108.21	110.93	669739
2021-04-14	111.47	112.78	108.02	108.83	587872
2021-04-15	110.45	110.80	107.07	108.23	375728
2021-04-16	108.47	108.79	106.18	107.65	280513
2021-04-19	106.98	108.06	101.35	103.35	338790
2021-04-20	103.01	105.68	100.60	102.10	351092
2021-04-21	100.78	106.59	98.96	106.45	596026
2021-04-22	107.34	110.50	107.14	108.72	490206
2021-04-23	109.54	110.82	108.37	109.94	289747
2021-04-26	110.90	115.68	110.90	115.50	642884
2021-04-27	115.35	116.62	112.96	115.45	461222
2021-04-28	114.50	116.12	112.65	114.47	331453
2021-04-29	115.07	115.07	110.08	112.60	286223
2021-04-30	111.02	113.35	110.22	112.06	312422
2021-05-03	112.38	112.38	106.29	106.67	382672
2021-05-04	105.47	105.47	100.87	102.75	386829
2021-05-05	103.06	105.90	101.46	102.28	301013
2021-05-06	104.33	104.33	95.00	101.26	737909
2021-05-07	101.03	104.99	99.78	101.41	430802
2021-05-10	100.47	100.67	93.39	93.94	583104
2021-05-11	91.04	97.33	89.85	96.08	756939
2021-05-12	94.33	95.10	90.76	91.06	507607
2021-05-13	91.92	95.70	91.31	92.81	676358
2021-05-14	93.95	97.16	92.92	95.06	697917
2021-05-17	93.81	95.95	91.46	94.12	379270
2021-05-18	94.13	99.37	93.32	95.40	505635
2021-05-19	92.36	94.32	91.30	93.44	420594
2021-05-20	94.27	94.86	90.45	90.50	541686
2021-05-21	90.02	90.25	85.50	87.00	972757
2021-05-24	87.93	89.38	86.19	88.42	359689
2021-05-25	88.88	90.55	86.56	87.11	358464
2021-05-26	88.37	91.23	87.60	91.09	486345
2021-05-27	92.22	92.35	89.50	91.84	658722
2021-05-28	92.70	94.90	89.25	89.39	314987
2021-06-01	89.91	91.09	87.46	89.20	362082
2021-06-02	89.41	93.05	88.36	92.88	351536
2021-06-03	91.71	92.79	87.37	88.08	368656
2021-06-04	88.68	89.82	88.08	88.37	221169
2021-06-07	89.12	89.52	87.99	88.56	281963
2021-06-08	89.67	91.04	87.34	88.10	373656
2021-06-09	89.03	90.28	86.24	86.36	317121
2021-06-10	86.82	87.49	85.66	86.69	321598
2021-06-11	87.62	88.86	86.62	87.23	244958
2021-06-14	87.74	88.90	87.13	87.31	337084
2021-06-15	87.14	87.70	84.44	84.87	302601
2021-06-16	84.19	85.22	82.60	84.88	289393
2021-06-17	84.00	87.65	84.00	86.52	368896
2021-06-18	85.67	87.73	85.50	86.27	440938
2021-06-21	86.97	88.00	85.50	87.90	242318
2021-06-22	87.60	91.47	86.95	90.16	435626
2021-06-23	90.18	93.26	90.18	91.97	400240
2021-06-24	92.70	95.93	92.24	95.01	575287
2021-06-25	95.16	97.02	93.65	96.86	1621732
2021-06-28	97.73	98.26	94.49	94.76	356584
2021-06-29	94.71	96.24	92.59	93.24	216050
2021-06-30	93.00	93.88	91.43	91.80	311137
2021-07-01	91.95	92.62	90.51	92.49	274391
2021-07-02	93.37	93.57	89.03	89.10	352200
2021-07-06	88.84	91.19	87.19	91.11	317784
2021-07-07	91.04	92.72	89.76	90.69	367608
2021-07-08	89.00	90.78	87.00	90.50	251968
2021-07-09	91.07	93.66	89.70	92.67	232962
2021-07-12	92.54	92.80	90.14	90.25	291946
2021-07-13	89.85	89.95	88.58	89.40	216655
2021-07-14	89.99	91.55	86.15	86.31	300678
2021-07-15	85.54	85.55	83.40	84.60	413231
2021-07-16	85.83	87.10	85.53	86.43	460646
2021-07-19	84.03	85.59	82.16	82.79	396513
2021-07-20	83.35	88.18	82.82	86.83	324394
2021-07-21	87.08	88.93	86.61	87.73	196273
2021-07-22	87.61	87.61	85.05	85.33	199707
2021-07-23	85.30	86.61	83.87	86.27	182429
2021-07-26	86.00	87.51	84.04	84.10	164216
2021-07-27	83.97	84.46	81.33	84.15	278046
2021-07-28	84.50	85.76	83.84	84.25	358775
2021-07-29	85.84	85.84	77.71	77.77	619725
2021-07-30	76.75	79.53	76.44	78.19	382095
2021-08-02	78.29	79.57	77.52	79.38	349313
2021-08-03	79.06	79.56	77.28	78.29	458163
2021-08-04	78.29	80.06	77.93	79.80	228561
2021-08-05	81.09	82.41	79.80	81.49	235150
2021-08-06	81.30	82.50	80.42	80.47	214382
2021-08-09	80.01	81.90	79.72	80.57	197865
2021-08-10	81.99	82.98	80.10	81.08	367056
2021-08-11	80.93	81.78	79.72	81.58	253269
2021-08-12	82.00	82.39	81.00	81.47	229340
2021-08-13	81.07	81.20	78.55	79.00	260822
2021-08-16	78.35	78.94	73.24	73.75	362074
2021-08-17	72.09	72.89	70.25	72.25	456827
2021-08-18	72.79	72.79	69.50	69.60	761060
2021-08-19	68.75	71.90	67.19	69.45	393074
2021-08-20	69.45	71.38	69.12	70.14	307092
2021-08-23	70.25	72.50	69.72	71.76	365769
2021-08-24	72.16	72.90	71.07	71.54	389635
2021-08-25	71.84	73.10	71.23	71.83	214984
2021-08-26	71.50	73.14	70.01	70.30	192700
2021-08-27	70.31	72.58	70.31	72.38	255870
2021-08-30	72.81	73.27	71.65	72.75	178050
2021-08-31	72.94	74.19	71.88	74.16	190210
2021-09-01	74.68	75.25	74.08	75.06	206323
2021-09-02	75.59	78.21	74.94	77.28	263664
2021-09-03	76.60	77.14	75.80	76.37	245651
2021-09-07	76.16	77.10	76.02	76.92	257714
2021-09-08	76.22	76.33	73.45	74.34	273117
2021-09-09	74.32	75.91	73.76	74.06	150072
2021-09-10	75.14	75.14	72.32	72.38	160827
2021-09-13	72.65	72.86	70.63	71.55	170132
2021-09-14	72.00	72.52	68.24	68.91	253261
2021-09-15	68.58	71.06	67.95	70.46	272895
2021-09-16	70.27	71.30	69.49	70.21	432357
2021-09-17	70.55	76.00	70.07	75.94	768728
2021-09-20	72.90	73.91	71.56	72.53	463485
2021-09-21	72.96	73.56	70.73	70.82	283235
2021-09-22	71.84	72.95	70.74	71.00	248547
2021-09-23	71.74	72.30	70.61	71.62	336718
2021-09-24	71.40	72.48	70.47	71.58	189673
2021-09-27	71.22	73.12	69.05	71.78	294448
2021-09-28	71.01	71.36	68.05	68.25	334388
2021-09-29	68.59	68.66	67.10	68.02	252710
2021-09-30	68.41	68.61	66.51	66.60	241404
2021-10-01	67.00	67.80	65.92	66.77	361993
2021-10-04	66.58	66.58	63.81	64.85	563715
2021-10-05	64.61	65.27	63.86	64.76	517038
2021-10-06	64.37	68.23	64.11	67.15	457753
2021-10-07	68.14	70.58	67.67	68.87	336405
2021-10-08	69.06	69.75	67.08	67.11	305282
2021-10-11	66.89	68.41	66.87	66.94	912886
2021-10-12	67.20	68.73	66.30	66.94	461294
2021-10-13	67.17	68.47	66.73	67.00	1032869
2021-10-14	67.67	71.28	67.67	70.20	981723
2021-10-15	70.99	71.91	68.99	70.82	393574
2021-10-18	70.63	72.86	69.39	71.58	668652
2021-10-19	72.45	73.93	71.43	73.25	629526
2021-10-20	73.19	73.64	70.92	71.94	430220
2021-10-21	71.53	73.46	71.53	71.95	500192
2021-10-22	71.17	72.36	69.83	71.46	479593
2021-10-25	71.73	77.85	71.22	77.16	838256
2021-10-26	77.64	79.27	74.00	74.12	400821
2021-10-27	74.00	74.95	73.30	73.72	525127
2021-10-28	66.09	66.34	57.54	58.64	2329179
2021-10-29	59.05	60.73	58.62	59.81	964445
2021-11-01	59.69	64.23	59.63	64.22	1010821
2021-11-02	64.00	64.00	60.20	60.30	518871
2021-11-03	60.87	62.39	60.50	62.02	779474
2021-11-04	63.24	65.79	62.50	63.81	567938
2021-11-05	64.11	64.17	61.01	61.64	408518
2021-11-08	62.00	64.26	61.97	63.20	341106
2021-11-09	63.35	63.44	60.95	62.13	345538
2021-11-10	62.00	62.69	59.90	60.51	345492
2021-11-11	60.51	61.18	58.31	58.33	407286
2021-11-12	59.00	59.89	58.52	59.26	219999
2021-11-15	59.80	59.80	57.03	58.30	504512
2021-11-16	58.20	58.36	56.68	58.16	275540
2021-11-17	58.11	58.89	55.50	55.84	258266
2021-11-18	55.70	55.70	53.17	54.16	364606
2021-11-19	53.73	54.45	52.06	52.90	753539
2021-11-22	52.85	53.94	52.14	53.04	333342
2021-11-23	52.80	53.55	50.04	50.87	634052
2021-11-24	50.95	53.31	50.70	52.94	288304
2021-11-26	51.00	51.70	49.87	50.74	244187
2021-11-29	51.80	52.04	49.12	49.46	899751
2021-11-30	49.38	51.31	48.33	50.12	1293741
2021-12-01	50.80	50.99	48.25	48.63	976268
2021-12-02	49.03	51.35	49.01	51.25	528350
2021-12-03	51.21	51.50	47.57	49.01	605136
2021-12-06	49.00	51.30	48.79	50.21	365014
2021-12-07	52.00	53.19	51.60	51.99	449172
2021-12-08	51.99	53.68	51.56	52.52	257023
2021-12-09	51.65	52.75	50.84	50.90	221495
2021-12-10	51.52	52.29	49.26	49.56	321074
2021-12-13	50.93	52.49	50.03	51.87	659677
2021-12-14	50.69	52.61	50.27	50.87	337981
2021-12-15	51.00	52.61	49.51	51.99	409362
2021-12-16	52.50	53.14	50.13	50.30	414871
2021-12-17	50.00	52.09	49.64	50.92	1767969
2021-12-20	49.78	50.91	49.45	50.36	360378
2021-12-21	50.97	52.93	50.90	52.43	296993
2021-12-22	52.23	52.60	51.33	52.03	233876
2021-12-23	52.35	53.46	51.92	52.76	320483
2021-12-27	52.39	52.86	51.33	52.51	251423
2021-12-28	52.25	53.20	52.04	52.42	186383
2021-12-29	52.38	52.79	51.62	52.69	227025
2021-12-30	52.45	53.95	52.34	52.48	335236
2021-12-31	52.18	52.94	51.29	51.35	239695
2022-01-03	52.08	54.27	51.70	54.13	354485
2022-01-04	54.48	54.93	51.76	52.91	348923
2022-01-05	53.00	54.73	51.09	51.15	265845
2022-01-06	51.31	53.26	49.97	51.92	296776
2022-01-07	51.85	53.13	51.28	52.17	195136
2022-01-10	51.91	51.91	49.33	51.21	260596
2022-01-11	51.12	53.39	50.72	53.37	323436
2022-01-12	54.18	54.58	51.48	51.54	233887
2022-01-13	52.09	52.70	49.80	50.05	303608
2022-01-14	49.51	50.82	49.19	50.32	225231
2022-01-18	49.56	51.14	49.51	49.90	290374
2022-01-19	50.00	51.00	50.00	50.39	256085
2022-01-20	50.85	52.45	50.16	50.35	308258
2022-01-21	49.93	51.22	49.01	49.35	549672
2022-01-24	48.34	49.34	46.60	49.13	464708
2022-01-25	48.16	49.49	47.22	49.12	308358
2022-01-26	49.87	51.49	47.55	47.76	228218
2022-01-27	48.36	48.36	46.20	46.58	277928
2022-01-28	46.83	47.97	45.63	47.85	255340
2022-01-31	48.07	50.22	48.07	50.18	272573
2022-02-01	51.10	51.45	49.59	50.29	247677
2022-02-02	50.88	50.88	48.16	49.09	222465
2022-02-03	48.35	49.98	48.00	49.00	276694
2022-02-04	49.00	49.95	48.55	49.61	195944
2022-02-07	49.49	51.87	49.49	51.18	322958
2022-02-08	51.16	53.49	51.16	53.43	355046
2022-02-09	54.04	55.68	53.92	55.66	472584
2022-02-10	54.18	56.01	53.10	53.50	405277
2022-02-11	57.26	61.14	55.68	56.34	716571
2022-02-14	55.58	57.28	55.07	55.49	412832
2022-02-15	56.38	59.44	55.98	59.40	285845
2022-02-16	59.15	59.27	57.62	59.08	211974
2022-02-17	57.89	58.50	56.20	57.07	235731
2022-02-18	56.72	57.70	55.13	56.07	230607
2022-02-22	55.42	56.75	54.39	55.29	354123
2022-02-23	55.73	56.02	54.00	54.06	294361
2022-02-24	52.45	55.07	51.02	54.99	276379
2022-02-25	55.00	55.33	52.99	54.34	194324
2022-02-28	54.14	56.60	54.14	56.23	261196
2022-03-01	56.40	56.77	53.51	54.80	212923
2022-03-02	55.20	55.35	54.04	54.93	163556
2022-03-03	55.41	55.41	53.01	53.88	201175
2022-03-04	53.25	53.91	51.21	51.41	133990
2022-03-07	52.00	54.02	51.22	53.02	228473
2022-03-08	53.28	55.43	52.57	54.05	145819
2022-03-09	54.83	55.48	53.79	54.20	143300
2022-03-10	53.18	53.21	52.19	53.10	169335
2022-03-11	53.70	53.96	50.87	50.90	147844
2022-03-14	50.50	50.91	48.69	48.91	235742
2022-03-15	48.74	49.70	48.00	49.11	230506
2022-03-16	49.74	52.04	49.60	51.94	220066
2022-03-17	50.69	53.57	50.69	53.57	218927
2022-03-18	53.29	54.87	53.01	54.23	295968
2022-03-21	54.15	54.15	52.07	53.05	169999
2022-03-22	53.15	54.80	53.15	54.01	170517
2022-03-23	53.69	54.48	52.93	53.18	127583
2022-03-24	53.16	54.26	52.28	54.25	144285
2022-03-25	54.25	54.79	52.28	53.20	195433
2022-03-28	53.03	53.71	51.68	53.04	214032
2022-03-29	53.96	56.56	53.93	56.33	174768
2022-03-30	56.26	56.68	54.31	54.65	126379
2022-03-31	54.61	54.61	52.66	52.90	130258
2022-04-01	53.33	54.00	52.45	53.64	336031
2022-04-04	54.06	54.99	53.51	54.70	293825
2022-04-05	55.05	55.10	50.78	51.22	239182
2022-04-06	50.69	50.79	49.52	50.32	339361
2022-04-07	50.43	50.66	49.07	50.28	196399
2022-04-08	50.11	50.19	48.30	48.35	126744
2022-04-11	48.23	49.25	47.73	48.26	123176
2022-04-12	48.96	50.19	47.92	48.12	114177
2022-04-13	48.00	48.70	47.90	48.45	125506
2022-04-14	48.70	48.71	47.23	47.33	167068
2022-04-18	47.14	47.95	45.80	46.07	167066
2022-04-19	45.64	47.80	45.64	46.84	141316
2022-04-20	47.22	47.22	45.74	45.92	123549
2022-04-21	46.42	47.10	43.43	44.30	176190
2022-04-22	44.35	44.91	42.98	43.10	159130
2022-04-25	42.49	44.37	41.98	44.35	228904
2022-04-26	43.50	43.57	42.30	42.30	198353
2022-04-27	42.16	42.97	41.93	42.66	165278
2022-04-28	42.76	43.08	41.73	42.78	145133
2022-04-29	42.28	43.21	42.28	42.61	211205
2022-05-02	42.39	44.17	42.26	44.10	466442
2022-05-03	44.12	44.30	43.27	44.04	159842
2022-05-04	44.13	45.91	43.41	45.78	152087
2022-05-05	45.00	45.00	42.67	43.61	164115
2022-05-06	45.16	47.13	43.79	45.93	271457
2022-05-09	45.22	45.22	42.64	42.94	239298
2022-05-10	43.64	43.64	39.75	41.04	193350
2022-05-11	41.24	42.52	40.00	40.26	169057
2022-05-12	39.95	43.68	39.36	41.60	456151
2022-05-13	42.29	43.40	41.85	42.96	199819
2022-05-16	42.44	43.29	41.58	42.23	191341
2022-05-17	43.34	44.35	43.14	44.21	181010
2022-05-18	43.75	45.83	43.57	44.81	361360
2022-05-19	44.37	48.92	44.37	47.15	357522
2022-05-20	47.77	48.11	44.18	45.68	222621
2022-05-23	46.14	47.61	45.63	46.74	223113
2022-05-24	46.07	46.10	44.95	45.81	259859
2022-05-25	45.38	46.50	45.38	45.87	171504
2022-05-26	46.24	47.79	46.24	47.24	133036
2022-05-27	47.44	48.85	47.44	48.68	118878
2022-05-31	48.40	48.43	46.92	48.19	245950
2022-06-01	48.63	48.73	47.08	47.69	150062
2022-06-02	47.75	49.95	47.75	49.46	141658
2022-06-03	49.11	49.17	48.36	48.75	98508
2022-06-06	49.11	49.12	48.13	48.45	150674
2022-06-07	47.74	49.91	47.73	49.91	134386
2022-06-08	49.73	50.45	48.57	49.44	176630
2022-06-09	49.43	49.61	48.46	48.91	115757
2022-06-10	47.48	48.02	46.36	47.03	158333
2022-06-13	45.41	45.99	44.25	44.68	213381
2022-06-14	44.92	44.95	43.54	44.27	144376
2022-06-15	45.57	47.01	45.08	46.41	144038
2022-06-16	45.00	45.00	43.68	44.67	141717
2022-06-17	45.27	46.75	45.10	46.16	598228
2022-06-21	47.04	47.97	45.31	45.40	259325
2022-06-22	44.30	46.74	44.30	46.37	283157
2022-06-23	46.33	47.96	46.04	47.78	347662
2022-06-24	48.41	48.73	47.28	48.38	221372
2022-06-27	48.76	48.79	47.51	48.32	107931
2022-06-28	48.44	49.24	47.01	47.14	149397
2022-06-29	47.41	47.70	46.28	47.60	136731
2022-06-30	47.10	47.86	45.91	47.84	132670
2022-07-01	47.94	49.29	47.79	48.40	164111
2022-07-05	47.31	49.90	46.53	49.59	261375
2022-07-06	49.22	49.63	46.40	46.61	143786
2022-07-07	47.03	49.16	47.03	48.92	130137
2022-07-08	48.29	48.89	47.38	47.92	124698
2022-07-11	47.28	47.28	45.90	46.08	90420
2022-07-12	46.01	46.56	45.50	45.87	90011
2022-07-13	44.91	46.20	44.37	46.04	103896
2022-07-14	45.41	46.09	44.95	45.97	89566
2022-07-15	46.85	47.02	46.06	46.89	156012
2022-07-18	47.29	48.09	46.15	46.40	121393
2022-07-19	46.88	48.30	46.88	47.99	101201
2022-07-20	47.68	49.24	47.68	49.15	111684
2022-07-21	48.70	49.23	48.39	49.23	107726
2022-07-22	49.44	49.80	47.58	48.21	125173
2022-07-25	47.92	48.08	46.83	47.33	107296
2022-07-26	47.20	47.20	45.88	46.46	111427
2022-07-27	47.11	48.58	46.69	48.43	165735
2022-07-28	48.62	49.66	48.02	49.03	220201
2022-07-29	48.59	49.26	47.95	48.89	195285
2022-08-01	48.18	50.66	48.08	50.40	199081
2022-08-02	50.41	51.19	49.99	50.27	128140
2022-08-03	50.11	51.69	49.94	51.48	137295
2022-08-04	51.81	52.52	51.50	51.97	151023
2022-08-05	52.45	53.00	46.37	46.90	292094
2022-08-08	46.14	47.74	46.12	46.58	249213
2022-08-09	46.00	47.01	44.34	44.69	218662
2022-08-10	45.73	46.27	45.35	46.10	225074
2022-08-11	46.83	48.03	46.71	46.75	135438
2022-08-12	47.35	47.35	46.23	46.43	150068
2022-08-15	45.93	46.32	45.40	46.03	195678
2022-08-16	45.59	45.67	44.48	45.30	146255
2022-08-17	44.67	45.14	44.42	44.78	121190
2022-08-18	44.96	45.33	44.50	45.33	74457
2022-08-19	44.92	44.97	43.84	44.24	128530
2022-08-22	43.51	43.60	41.52	41.95	167136
2022-08-23	41.56	41.91	40.58	40.60	173796
2022-08-24	40.87	41.59	40.65	40.65	99770
2022-08-25	40.86	42.03	40.68	41.88	136225
2022-08-26	41.88	42.07	39.73	39.77	187098
2022-08-29	39.28	40.02	39.08	39.61	129618
2022-08-30	39.78	39.96	38.87	39.11	150262
2022-08-31	39.09	39.09	38.25	38.40	168758
2022-09-01	37.95	38.21	37.35	38.11	159749
2022-09-02	38.94	39.76	37.81	38.20	233805
2022-09-06	38.25	38.33	37.40	37.62	220411
2022-09-07	37.61	38.64	37.54	38.54	222623
2022-09-08	38.30	38.66	37.80	38.50	174352
2022-09-09	39.09	40.09	39.09	40.06	250343
2022-09-12	40.54	40.93	39.95	40.28	169645
2022-09-13	39.15	39.41	38.50	38.72	190933
2022-09-14	38.78	39.85	38.52	39.30	224003
2022-09-15	39.02	40.11	37.97	38.46	171363
2022-09-16	37.75	37.85	36.92	37.62	298007
2022-09-19	37.12	38.03	37.12	37.49	142479
2022-09-20	37.01	37.87	36.58	37.61	201709
2022-09-21	37.84	38.43	37.41	37.47	233207
2022-09-22	37.17	37.17	36.64	36.64	171757
2022-09-23	36.16	36.36	35.73	36.11	235541
2022-09-26	36.04	36.79	35.39	35.42	192886
2022-09-27	35.98	36.41	34.99	35.39	156388
2022-09-28	35.39	37.34	35.39	36.86	165821
2022-09-29	36.21	36.42	35.56	36.39	183596
2022-09-30	36.57	37.61	36.40	36.43	235601
2022-10-03	37.00	37.47	36.20	36.88	162718
2022-10-04	37.60	38.58	37.60	38.54	159107
2022-10-05	37.72	38.48	37.72	38.14	151894
2022-10-06	37.89	38.70	37.63	38.19	116132
2022-10-07	37.73	37.73	36.62	36.73	131959
2022-10-10	36.91	37.12	36.41	36.74	129196
2022-10-11	36.51	37.16	35.71	36.18	263395
2022-10-12	36.19	36.19	35.47	35.82	159736
2022-10-13	34.82	36.69	34.34	36.40	220780
2022-10-14	36.86	36.86	35.43	35.63	139676
2022-10-17	36.49	37.65	36.49	37.53	188880
2022-10-18	38.23	39.00	37.74	38.08	140051
2022-10-19	37.63	38.63	37.32	37.91	127068
2022-10-20	37.83	38.59	37.57	37.82	107873
2022-10-21	38.03	38.83	37.75	38.83	236882
2022-10-24	38.93	38.93	37.94	38.30	164368
2022-10-25	38.65	40.04	38.65	39.36	252638
2022-10-26	39.58	40.09	38.81	38.83	292183
2022-10-27	39.26	39.63	37.91	38.08	198546
2022-10-28	38.09	39.08	37.97	39.00	220600
2022-10-31	38.79	39.02	38.11	38.19	226261
2022-11-01	38.74	38.90	38.20	38.62	193298
2022-11-02	38.35	38.45	36.59	36.60	210342
2022-11-03	35.98	36.23	35.66	35.71	225606
2022-11-04	30.00	30.30	24.36	24.62	1070421
2022-11-07	24.46	24.86	23.94	24.53	807279
2022-11-08	24.62	25.09	23.21	23.73	520469
2022-11-09	23.51	23.54	22.04	22.09	445763
2022-11-10	23.22	23.49	22.23	23.08	552504
2022-11-11	23.07	24.26	23.02	23.94	689461
2022-11-14	23.72	24.08	23.15	23.29	461190
2022-11-15	23.69	24.18	23.12	23.58	440384
2022-11-16	23.38	23.60	22.71	22.77	273953
2022-11-17	22.36	23.74	22.09	23.67	424388
2022-11-18	24.26	24.26	23.59	23.77	358330
2022-11-21	24.45	25.08	24.45	24.69	403979
2022-11-22	24.72	26.10	24.69	25.96	448895
2022-11-23	25.86	26.13	25.33	25.55	255869
2022-11-25	25.64	25.89	25.51	25.71	77075
2022-11-28	25.19	25.55	24.27	24.40	275421
2022-11-29	25.44	25.76	25.18	25.43	363006
2022-11-30	25.46	26.57	25.01	26.52	651814
2022-12-01	26.74	27.50	26.37	26.40	274341
2022-12-02	26.05	26.41	25.77	25.90	244725
2022-12-05	25.68	25.78	25.21	25.57	191534
2022-12-06	25.63	25.65	24.99	25.23	275511
2022-12-07	25.17	25.37	24.66	24.79	195540
2022-12-08	24.99	25.22	24.51	24.88	168274
2022-12-09	24.69	25.09	24.52	24.95	166649
2022-12-12	25.05	26.28	24.91	26.17	263502
2022-12-13	27.12	27.53	25.88	26.01	356632
2022-12-14	26.04	26.88	25.76	26.63	276343
2022-12-15	26.20	26.45	25.24	25.35	202776
2022-12-16	25.24	26.85	25.24	26.73	863525
2022-12-19	26.38	27.04	24.13	24.37	650678
2022-12-20	24.36	24.63	23.80	24.52	290605
2022-12-21	24.71	25.61	24.56	25.43	181141
2022-12-22	25.06	25.16	24.18	24.80	203889
2022-12-23	24.73	24.95	24.41	24.76	153012
2022-12-27	24.86	24.86	24.01	24.04	176094
2022-12-28	24.04	24.43	24.01	24.20	205604
2022-12-29	24.44	25.38	24.35	25.34	211115
2022-12-30	24.91	25.63	24.78	25.53	174483
2023-01-03	25.84	26.35	25.00	25.30	217770
2023-01-04	25.67	26.76	25.64	26.30	196024
2023-01-05	26.32	26.32	25.65	26.06	166189
2023-01-06	26.28	27.53	25.90	27.14	188744
2023-01-09	27.30	27.50	26.11	26.28	261457
2023-01-10	26.32	26.84	25.59	26.80	255849
2023-01-11	27.09	27.17	26.27	27.17	134055
2023-01-12	27.37	27.73	26.68	27.72	150509
2023-01-13	27.44	27.57	26.96	27.52	158424
2023-01-17	27.56	27.57	27.10	27.53	156055
2023-01-18	27.72	28.16	27.45	27.64	238867
2023-01-19	27.36	27.46	26.84	27.19	177546
2023-01-20	27.54	28.45	27.22	28.43	400080
2023-01-23	28.55	28.71	28.21	28.48	173532
2023-01-24	28.50	28.82	28.14	28.54	106054
2023-01-25	28.10	28.26	27.60	28.13	125820
2023-01-26	28.43	28.75	27.87	28.62	107658
2023-01-27	28.48	29.54	28.25	29.44	114786
2023-01-30	29.00	29.62	28.89	29.53	162356
2023-01-31	29.67	30.75	29.51	30.60	252752
2023-02-01	30.60	31.11	29.96	30.89	282655
2023-02-02	32.61	33.58	31.75	33.30	349922
2023-02-03	32.94	34.12	32.42	33.07	318570
2023-02-06	32.76	32.88	31.97	32.19	137373
2023-02-07	32.03	32.49	31.50	32.49	159881
2023-02-08	32.29	32.57	31.41	31.81	233828
2023-02-09	32.15	32.69	30.26	30.43	324971
2023-02-10	35.94	39.52	34.37	34.43	1090803
2023-02-13	35.78	35.82	34.04	34.23	468725
2023-02-14	33.84	34.38	33.52	33.84	335085
2023-02-15	33.47	34.44	33.46	33.95	304623
2023-02-16	33.35	33.80	33.20	33.39	361754
2023-02-17	33.42	33.66	33.14	33.54	273353
2023-02-21	33.00	33.31	32.06	32.19	240943
2023-02-22	32.29	32.95	32.01	32.18	271651
2023-02-23	32.40	33.12	31.54	31.69	219234
2023-02-24	31.05	31.52	30.91	31.21	199616
2023-02-27	31.68	32.10	30.97	31.09	207520
2023-02-28	31.04	32.04	31.00	31.44	419863
2023-03-01	31.43	32.87	31.19	32.82	284873
2023-03-02	32.52	34.23	32.35	33.90	215819
2023-03-03	34.06	35.04	33.95	34.63	208944
2023-03-06	34.71	34.82	33.34	33.51	196606
2023-03-07	33.58	33.94	33.25	33.25	196022
2023-03-08	33.25	34.12	32.94	34.03	203703
2023-03-09	34.05	34.69	33.19	33.25	173359
2023-03-10	33.25	33.25	32.52	32.72	194719
2023-03-13	31.95	32.57	31.62	31.76	192175
2023-03-14	32.82	32.83	31.40	31.70	293200
2023-03-15	30.89	32.07	30.59	32.04	292446
2023-03-16	31.64	32.61	31.43	32.22	173090
2023-03-17	31.95	32.05	30.78	30.99	784714
2023-03-20	31.17	32.46	31.07	32.31	322248
2023-03-21	32.78	33.21	32.59	32.75	174736
2023-03-22	32.80	33.20	31.97	31.97	111298
2023-03-23	32.16	32.58	31.41	31.91	123525
2023-03-24	31.58	31.77	31.27	31.60	93666
2023-03-27	32.09	32.13	31.17	31.56	145172
2023-03-28	31.49	31.70	30.65	30.95	129488
2023-03-29	31.34	31.54	30.97	31.36	157407
2023-03-30	31.74	32.31	31.61	31.87	147178
2023-03-31	32.10	33.19	32.10	33.15	314340
2023-04-03	33.09	33.33	32.34	33.28	186724
2023-04-04	33.47	33.47	31.75	32.02	121727
2023-04-05	31.72	31.72	30.48	30.92	163434
2023-04-06	31.02	31.38	30.61	31.18	250668
2023-04-10	31.02	31.86	30.92	31.59	394711
2023-04-11	31.75	32.09	31.44	31.57	159904
2023-04-12	31.78	31.96	30.83	30.89	93705
2023-04-13	31.03	31.25	30.82	30.91	213359
2023-04-14	30.76	31.08	30.09	30.44	149765
2023-04-17	30.40	30.58	30.24	30.34	94772
2023-04-18	30.48	30.58	29.68	29.72	83411
2023-04-19	29.21	29.32	28.90	28.93	217092
2023-04-20	28.79	29.06	28.47	28.79	197633
2023-04-21	28.89	29.28	28.65	28.87	294583
2023-04-24	28.87	29.42	28.84	29.37	130396
2023-04-25	29.11	29.21	28.15	28.23	135452
2023-04-26	28.05	28.30	27.97	28.11	109198
2023-04-27	28.20	28.51	27.99	28.37	119635
2023-04-28	28.34	28.98	28.30	28.77	150086
2023-05-01	28.65	29.12	28.56	28.91	94979
2023-05-02	28.70	28.76	28.16	28.45	157611
2023-05-03	28.62	29.10	28.39	28.40	141310
2023-05-04	28.34	28.40	27.73	28.03	160331
2023-05-05	30.50	32.50	30.50	31.44	403066
2023-05-08	31.61	31.79	30.55	30.58	236491
2023-05-09	30.16	30.93	30.03	30.12	201467
2023-05-10	30.61	31.12	30.54	31.08	237272
2023-05-11	30.84	31.40	30.75	31.27	142795
2023-05-12	31.32	31.57	30.10	30.76	140977
2023-05-15	30.82	31.53	30.69	31.28	113779
2023-05-16	31.05	31.73	31.00	31.35	217170
2023-05-17	31.41	32.35	31.41	32.13	150368
2023-05-18	31.93	32.63	31.93	32.48	121572
2023-05-19	32.75	32.96	31.93	32.36	123487
2023-05-22	32.37	32.87	32.06	32.56	134457
2023-05-23	32.34	32.89	32.17	32.64	140785
2023-05-24	32.40	32.40	31.64	31.97	112515
2023-05-25	31.97	32.00	31.04	31.19	109207
2023-05-26	31.14	32.03	31.14	31.73	92854
2023-05-30	31.81	32.00	31.04	31.20	98703
2023-05-31	30.97	31.30	30.42	30.76	183831
2023-06-01	30.74	31.62	30.60	31.41	111168
2023-06-02	31.99	33.00	31.77	32.98	142365
2023-06-05	32.57	33.02	31.62	32.98	177927
2023-06-06	32.46	34.30	32.46	34.05	165721
2023-06-07	34.42	35.53	34.42	35.50	181105
2023-06-08	35.33	35.50	34.95	35.11	151556
2023-06-09	35.12	35.29	34.70	35.16	129009
2023-06-12	35.16	35.79	34.98	35.66	152402
2023-06-13	35.88	36.38	35.60	35.89	127881
2023-06-14	36.03	36.12	34.11	34.33	168812
2023-06-15	34.04	35.16	34.04	35.06	154015
2023-06-16	35.49	35.54	34.28	34.65	682642
2023-06-20	34.34	35.62	34.34	35.47	140213
2023-06-21	35.16	35.51	34.75	34.91	113722
2023-06-22	34.74	34.75	33.72	33.81	113954
2023-06-23	33.05	33.63	32.45	33.33	411371
2023-06-26	33.34	33.95	33.34	33.68	137297
2023-06-27	33.88	34.36	33.44	34.21	145690
2023-06-28	34.27	34.50	33.42	34.49	109342
2023-06-29	34.47	35.40	34.47	35.14	116225
2023-06-30	35.34	35.34	34.77	34.96	96645
2023-07-03	34.95	35.56	34.83	35.35	67207
2023-07-05	35.06	35.06	33.79	34.21	129613
2023-07-06	33.70	33.70	33.00	33.52	106256
2023-07-07	33.61	34.82	33.61	34.08	649924
2023-07-10	34.10	35.32	34.10	35.03	165722
2023-07-11	35.24	35.57	35.04	35.41	74955
2023-07-12	36.07	36.33	35.39	35.58	134592
2023-07-13	35.70	36.06	35.38	35.40	93604
2023-07-14	35.27	35.31	34.28	34.78	161960
2023-07-17	34.78	35.17	34.56	34.92	125628
2023-07-18	35.10	35.51	34.71	35.21	191844
2023-07-19	35.26	35.28	34.56	35.06	278527
2023-07-20	35.19	35.20	34.24	34.75	164639
2023-07-21	35.01	35.01	33.70	33.79	187074
2023-07-24	33.90	34.42	33.47	33.90	233260
2023-07-25	33.79	33.99	33.01	33.40	188717
2023-07-26	33.29	33.58	32.75	33.23	191938
2023-07-27	33.53	33.82	32.47	32.61	130450
2023-07-28	33.02	33.16	32.60	32.76	120591
2023-07-31	32.78	33.44	32.72	33.15	299341
2023-08-01	33.16	33.35	32.61	33.07	170495
2023-08-02	32.55	32.60	32.08	32.27	151775
2023-08-03	32.05	32.19	31.68	31.79	137653
2023-08-04	30.48	31.40	29.02	30.63	520633
2023-08-07	30.84	30.84	28.91	29.08	298829
2023-08-08	28.77	28.95	28.27	28.70	223169
2023-08-09	28.45	28.63	27.96	28.24	207474
2023-08-10	28.49	28.85	28.07	28.40	142905
2023-08-11	28.18	28.76	28.11	28.54	120540
2023-08-14	28.42	28.75	28.07	28.61	202101
2023-08-15	28.43	29.06	28.34	28.92	131232
2023-08-16	28.76	29.07	28.48	28.49	114930
2023-08-17	28.65	28.88	28.44	28.49	101203
2023-08-18	28.13	28.77	28.13	28.40	109802
2023-08-21	28.26	28.55	27.91	28.19	122628
2023-08-22	28.27	29.10	28.27	28.83	174919
2023-08-23	28.88	29.47	28.88	29.23	161833
2023-08-24	29.03	29.46	28.97	28.99	201032
2023-08-25	29.25	29.48	29.06	29.10	148025
2023-08-28	29.24	29.40	29.14	29.17	107084
2023-08-29	28.98	29.28	28.77	28.82	107341
2023-08-30	28.77	29.57	28.74	29.43	127989
2023-08-31	29.57	29.96	29.45	29.50	130699
2023-09-01	29.81	30.21	29.71	30.03	104535
2023-09-05	29.51	29.51	28.64	28.96	162762
2023-09-06	29.09	29.22	28.67	28.78	122635
2023-09-07	28.69	28.69	27.83	28.15	124963
2023-09-08	28.07	28.29	27.80	27.97	140911
2023-09-11	28.12	28.14	27.72	27.81	98770
2023-09-12	27.57	27.77	26.92	27.09	112343
2023-09-13	27.02	27.02	26.60	26.87	105731
2023-09-14	27.15	27.37	27.05	27.20	111327
2023-09-15	27.19	27.26	26.68	26.92	462179
2023-09-18	27.04	27.06	26.71	26.75	80741
2023-09-19	26.70	27.06	26.66	26.91	72792
2023-09-20	26.98	27.15	26.42	26.50	84401
2023-09-21	26.02	26.49	25.88	26.33	154709
2023-09-22	26.36	26.43	25.80	25.84	91894
2023-09-25	25.56	25.98	25.44	25.50	97983
2023-09-26	25.24	25.53	25.13	25.21	116455
2023-09-27	25.41	25.99	25.41	25.66	106749
2023-09-28	25.71	26.45	25.59	26.16	166860
2023-09-29	26.40	26.53	26.15	26.40	124340
2023-10-02	26.27	26.76	26.01	26.73	129609
2023-10-03	26.77	27.00	26.22	26.27	98494
2023-10-04	26.16	26.23	25.67	25.94	85824
2023-10-05	25.87	26.04	25.40	25.80	119791
2023-10-06	25.77	26.46	25.77	26.03	95437
2023-10-09	25.72	26.05	25.57	25.75	97258
2023-10-10	25.76	26.45	25.76	25.91	92333
2023-10-11	26.06	26.12	25.67	26.03	207204
2023-10-12	26.11	26.23	25.65	25.80	154554
2023-10-13	25.88	26.03	25.26	25.59	107363
2023-10-16	25.75	26.08	25.53	25.97	162837
2023-10-17	25.79	26.49	25.73	26.35	137158
2023-10-18	26.06	26.06	25.11	25.29	244474
2023-10-19	25.11	25.35	24.90	25.11	187135
2023-10-20	25.28	25.40	24.81	25.06	441832
2023-10-23	25.05	25.22	24.00	24.16	201136
2023-10-24	24.44	24.68	24.14	24.36	151437
2023-10-25	24.05	24.25	23.37	23.57	219288
2023-10-26	23.73	23.76	23.16	23.50	211838
2023-10-27	23.57	23.57	23.01	23.28	253749
2023-10-30	23.53	23.77	23.12	23.41	165935
2023-10-31	23.35	23.71	23.31	23.61	103126
2023-11-01	23.49	23.51	23.03	23.44	161407
2023-11-02	23.75	24.31	23.73	24.30	138348
2023-11-03	29.26	32.05	28.50	31.69	632516
2023-11-06	32.38	33.41	31.54	33.35	520881
2023-11-07	33.07	33.92	32.73	33.72	361338
2023-11-08	33.73	33.85	33.13	33.46	292137
2023-11-09	33.85	34.74	33.47	33.84	308096
2023-11-10	34.00	34.71	33.68	34.58	360877
2023-11-13	34.45	35.25	34.33	35.08	311462
2023-11-14	36.28	36.64	35.82	36.49	283711
2023-11-15	36.24	37.08	35.90	36.14	212739
2023-11-16	36.00	36.29	35.16	35.97	243796
2023-11-17	36.00	36.28	35.49	35.64	373818
2023-11-20	35.49	36.62	35.41	36.52	175946
2023-11-21	36.30	36.51	35.84	36.30	110589
2023-11-22	36.50	37.20	36.21	36.37	236748
2023-11-24	36.50	37.12	36.36	37.10	39848
2023-11-27	36.76	37.30	36.60	37.22	152801
2023-11-28	37.03	37.14	36.42	36.56	216797
2023-11-29	36.93	37.19	36.53	36.80	255424
2023-11-30	37.00	37.00	35.84	36.20	247469
2023-12-01	35.91	37.15	35.84	37.02	197055
2023-12-04	36.65	37.34	36.35	37.10	126436
2023-12-05	37.10	37.10	36.26	36.36	150147
2023-12-06	36.67	37.03	36.33	36.56	163962
2023-12-07	36.72	37.11	36.61	37.11	229770
2023-12-08	36.96	37.63	36.85	37.55	276488
2023-12-11	37.45	37.85	37.00	37.82	227215
2023-12-12	37.86	37.86	37.09	37.13	194873
2023-12-13	37.10	38.18	36.52	37.94	168299
2023-12-14	38.43	39.00	37.54	37.86	195729
2023-12-15	37.92	38.27	37.50	37.82	839848
2023-12-18	38.00	39.20	37.62	38.91	201115
2023-12-19	39.08	40.00	39.08	39.71	158703
2023-12-20	39.58	40.23	38.62	38.76	153200
2023-12-21	39.08	39.75	39.00	39.68	114892
2023-12-22	39.72	40.07	39.22	39.34	126791
2023-12-26	39.63	40.19	39.54	40.07	125152
2023-12-27	40.19	40.47	39.97	40.20	125148
2023-12-28	40.06	40.16	39.64	39.80	102724
2023-12-29	39.63	39.63	38.90	38.96	116601
2024-01-02	38.53	38.91	37.94	38.00	114910
2024-01-03	37.64	37.64	35.82	35.90	148617
2024-01-04	35.38	36.28	35.01	35.95	161286
2024-01-05	35.72	36.49	35.60	36.26	140564
2024-01-08	36.19	36.87	36.19	36.44	100757
2024-01-09	35.87	36.46	35.67	36.12	88136
2024-01-10	36.00	36.46	35.81	36.34	127350
2024-01-11	36.21	36.38	34.93	35.82	168535
2024-01-12	36.34	36.67	35.96	36.10	94853
2024-01-16	35.60	36.50	35.22	36.36	128331
2024-01-17	35.73	35.83	35.11	35.50	125068
2024-01-18	35.84	36.12	35.31	35.86	91304
2024-01-19	36.00	36.15	35.35	36.12	221935
2024-01-22	36.63	37.95	36.41	37.88	150654
2024-01-23	38.32	38.51	37.65	37.69	112029
2024-01-24	38.31	38.31	37.05	37.27	128790
2024-01-25	37.96	38.06	37.03	37.42	91837
2024-01-26	37.63	37.89	37.09	37.30	77213
2024-01-29	37.07	37.92	37.07	37.88	93128
2024-01-30	37.51	37.63	36.50	37.51	171265
2024-01-31	37.39	37.51	36.02	36.09	133657
2024-02-01	36.36	36.95	36.07	36.60	120170
2024-02-02	36.05	37.20	35.95	36.86	101896
2024-02-05	36.30	36.62	35.95	36.27	158188
2024-02-06	36.30	36.79	36.27	36.60	186091
2024-02-07	36.62	36.62	35.84	36.00	99169
2024-02-08	35.98	37.60	35.98	37.19	206944
2024-02-09	40.00	41.87	35.01	35.58	496779
2024-02-12	35.58	35.69	33.73	35.43	369586
2024-02-13	34.21	34.41	33.13	33.52	298145
2024-02-14	34.15	34.80	33.85	34.68	187195
2024-02-15	34.88	37.16	34.81	36.87	335317
2024-02-16	36.54	36.96	36.31	36.37	215590
2024-02-20	35.87	36.81	35.62	35.98	209065
2024-02-21	35.85	36.10	35.57	36.10	176708
2024-02-22	36.30	37.00	36.25	36.43	410094
2024-02-23	36.45	36.72	35.90	36.54	180504
2024-02-26	36.44	37.92	36.43	37.64	171257
2024-02-27	37.90	38.06	37.49	37.59	153742
2024-02-28	37.11	37.83	36.39	36.39	209270
2024-02-29	36.93	37.36	36.07	36.43	278641
2024-03-01	36.33	36.36	35.61	35.67	168114
2024-03-04	35.46	36.65	35.25	36.14	220439
2024-03-05	35.92	36.45	35.87	36.22	236321
2024-03-06	36.65	37.08	36.36	36.47	141977
2024-03-07	36.94	37.83	36.88	37.80	156938
2024-03-08	38.00	38.65	37.43	37.55	173101
2024-03-11	37.38	37.41	36.27	36.56	126737
2024-03-12	36.47	36.47	35.86	36.29	139792
2024-03-13	35.95	36.35	35.12	35.20	124975
2024-03-14	35.15	35.28	33.62	33.95	175703
2024-03-15	33.79	34.51	33.50	34.09	364571
2024-03-18	34.11	34.11	33.52	33.52	114621
2024-03-19	33.31	34.16	33.30	34.06	118943
2024-03-20	33.82	34.49	33.50	34.22	90411
2024-03-21	34.53	35.12	34.53	35.05	111539
2024-03-22	35.28	35.45	34.74	34.77	73859
2024-03-25	34.75	34.95	34.05	34.50	92271
2024-03-26	34.81	34.90	34.30	34.36	118413
2024-03-27	34.71	35.41	34.60	35.38	104330
2024-03-28	35.34	36.04	35.19	35.75	146899
2024-04-01	35.74	35.74	34.76	34.81	93499
2024-04-02	34.45	34.45	33.73	34.37	161364
2024-04-03	34.01	34.73	34.01	34.56	90738
2024-04-04	34.97	35.02	33.95	33.97	423215
2024-04-05	33.97	34.61	33.97	34.26	73837
2024-04-08	34.42	34.61	33.88	33.90	81814
2024-04-09	34.03	34.35	33.97	34.27	191161
2024-04-10	33.31	33.31	32.41	32.88	123334
2024-04-11	33.03	33.20	32.61	32.89	79332
2024-04-12	32.51	32.74	32.02	32.25	118527
2024-04-15	32.35	32.56	31.60	31.81	100177
2024-04-16	31.56	31.71	31.03	31.41	68717
2024-04-17	31.54	31.61	31.10	31.17	128525
2024-04-18	31.29	31.53	31.02	31.06	98803
2024-04-19	30.97	32.11	30.93	31.96	263967
2024-04-22	31.96	32.20	31.49	31.76	123972
2024-04-23	31.63	32.45	31.63	32.10	93920
2024-04-24	31.90	32.45	31.69	31.95	92337
2024-04-25	31.48	31.54	30.66	31.42	107681
2024-04-26	31.63	31.87	31.33	31.37	72641
2024-04-29	31.56	31.77	31.29	31.36	78514
2024-04-30	31.14	31.43	30.46	30.48	182262
2024-05-01	30.56	31.75	30.56	30.73	103616
2024-05-02	30.96	31.46	30.70	31.14	140016
2024-05-03	31.98	32.93	30.92	31.09	200870
2024-05-06	30.96	31.79	30.31	31.38	138896
2024-05-07	31.38	32.19	31.38	31.47	120264
2024-05-08	31.14	31.89	31.14	31.69	179539
2024-05-09	31.66	32.34	31.65	32.29	131129
2024-05-10	32.49	32.59	31.61	31.76	133723
2024-05-13	32.10	32.36	31.63	31.63	98700
2024-05-14	32.15	32.30	31.71	32.12	137654
2024-05-15	32.53	33.21	32.28	33.16	147040
2024-05-16	33.16	33.16	32.39	32.48	156357
2024-05-17	32.59	33.07	32.39	32.82	127823
2024-05-20	32.80	32.82	31.75	31.81	167135
2024-05-21	31.66	32.06	31.32	31.90	127654
2024-05-22	31.71	32.06	31.46	31.61	131511
2024-05-23	31.78	31.78	30.52	30.85	149070
2024-05-24	31.00	31.23	30.84	30.89	116504
2024-05-28	30.90	31.14	30.65	30.91	100626
2024-05-29	30.50	30.80	30.20	30.35	137661
2024-05-30	30.70	31.25	30.68	30.79	115803
2024-05-31	30.82	31.20	30.60	30.97	126428
2024-06-03	31.31	31.32	30.20	30.37	142769
2024-06-04	30.16	30.73	30.13	30.32	158924
2024-06-05	31.23	31.97	30.95	31.75	211360
2024-06-06	31.57	32.47	31.57	32.44	135696
2024-06-07	31.96	32.53	31.80	32.23	142606
2024-06-10	31.87	32.07	31.46	31.87	125799
2024-06-11	31.52	31.80	31.17	31.72	154051
2024-06-12	32.64	32.76	31.73	31.75	114418
2024-06-13	31.67	32.03	30.48	31.35	187015
2024-06-14	31.01	31.01	30.16	30.51	180658
2024-06-17	30.16	30.48	29.71	30.31	162830
2024-06-18	30.22	30.33	29.93	30.07	97053
2024-06-20	29.88	30.52	29.77	30.11	156206
2024-06-21	29.99	30.30	29.80	30.07	770079
2024-06-24	30.21	30.76	30.03	30.65	213154
2024-06-25	30.64	30.67	29.85	29.95	148251
2024-06-26	29.77	30.31	29.77	30.09	267479
2024-06-27	30.19	30.40	30.02	30.35	94023
2024-06-28	30.73	30.89	30.23	30.89	317384
2024-07-01	30.89	30.89	29.66	29.85	90329
2024-07-02	29.89	30.29	29.79	30.14	188666
2024-07-03	30.14	30.78	30.10	30.67	59527
2024-07-05	30.57	31.11	30.29	30.71	178704
2024-07-08	30.96	31.49	30.75	31.01	141749
2024-07-09	30.87	30.90	30.22	30.27	84316
2024-07-10	30.46	30.52	29.65	30.15	96868
2024-07-11	31.04	31.71	30.65	31.34	149052
2024-07-12	31.86	32.28	31.53	32.04	135281
2024-07-15	32.33	32.77	31.98	32.42	110168
2024-07-16	32.81	34.11	32.81	33.88	150945
2024-07-17	33.50	34.51	33.30	34.17	196076
2024-07-18	33.75	34.32	32.82	32.85	154883
2024-07-19	32.86	32.89	32.35	32.61	256142
2024-07-22	32.80	33.63	32.33	33.60	108868
2024-07-23	33.38	34.51	33.38	33.93	145289
2024-07-24	33.66	34.14	33.07	33.07	328365
2024-07-25	33.21	34.82	33.09	34.41	252427
2024-07-26	35.00	35.17	34.09	34.97	154040
2024-07-29	34.90	35.10	33.73	33.98	113508
2024-07-30	34.26	34.76	33.94	34.45	137787
2024-07-31	34.59	35.49	34.15	34.82	199932
2024-08-01	34.75	35.12	33.22	33.53	177743
2024-08-02	29.80	30.07	27.26	28.39	359021
2024-08-05	26.00	28.73	25.76	28.66	491566
2024-08-06	28.63	29.84	28.04	29.61	341166
2024-08-07	30.13	30.24	27.48	27.59	311128
2024-08-08	28.10	28.49	27.89	28.37	165710
2024-08-09	28.27	28.44	27.43	28.32	443474
2024-08-12	28.26	28.91	28.09	28.33	219417
2024-08-13	28.73	29.27	28.50	29.11	256891
2024-08-14	29.22	30.09	28.78	29.29	287771
2024-08-15	30.13	30.52	29.95	30.00	217171
2024-08-16	29.96	30.43	29.48	29.73	246559
2024-08-19	29.78	30.20	29.55	30.01	193024
2024-08-20	29.94	30.31	29.54	29.59	211089
2024-08-21	29.70	30.53	29.70	30.34	223167
2024-08-22	30.19	30.56	29.93	29.97	226084
2024-08-23	30.21	31.05	30.07	30.62	285993
2024-08-26	30.98	31.22	30.73	31.11	230730
2024-08-27	30.97	30.97	30.40	30.42	176681
2024-08-28	30.41	30.50	29.81	29.90	200293
2024-08-29	30.20	30.53	29.85	30.03	191146
2024-08-30	30.30	30.75	30.06	30.58	279675
2024-09-03	30.09	30.33	29.33	29.82	343865
2024-09-04	29.82	30.32	29.22	29.22	248633
2024-09-05	29.28	29.39	28.76	28.86	234598
2024-09-06	28.86	29.09	28.20	28.21	197862
2024-09-09	28.06	28.41	27.76	27.94	279692
2024-09-10	28.32	29.85	28.32	29.36	284077
2024-09-11	29.02	29.29	28.27	29.18	200152
2024-09-12	29.38	29.82	28.99	29.21	178563
2024-09-13	29.71	30.09	29.39	29.57	171952
2024-09-16	29.77	30.01	29.04	29.17	203683
2024-09-17	29.59	30.37	29.45	29.73	187888
2024-09-18	29.79	30.95	29.30	29.69	227718
2024-09-19	30.54	30.54	29.78	30.09	220800
2024-09-20	29.84	30.61	29.33	29.36	1375559
2024-09-23	29.50	29.62	28.78	29.09	457519
2024-09-24	29.36	29.51	29.07	29.13	199591
2024-09-25	29.06	29.06	28.24	28.26	252652
2024-09-26	28.67	29.35	28.57	29.08	217588
2024-09-27	29.46	29.88	28.97	29.42	165035
2024-09-30	29.30	29.64	29.02	29.37	180246
2024-10-01	29.26	29.26	27.95	28.06	303832
2024-10-02	28.11	28.57	27.90	28.04	170915
2024-10-03	27.80	28.31	27.65	28.25	193676
2024-10-04	28.74	28.92	28.32	28.71	138473
2024-10-07	28.45	28.52	27.83	27.98	102417
2024-10-08	27.97	28.37	27.69	28.18	401344
2024-10-09	28.24	29.04	28.20	28.39	201909
2024-10-10	27.96	28.01	27.67	27.93	161157
2024-10-11	27.83	28.66	27.83	28.44	91574
2024-10-14	28.35	28.45	28.05	28.45	99570
2024-10-15	28.50	28.77	28.32	28.33	166359
2024-10-16	28.68	29.55	28.58	29.13	168807
2024-10-17	29.12	29.46	28.46	29.17	148301
2024-10-18	29.25	29.37	28.83	29.11	219986
2024-10-21	29.13	29.13	28.21	28.40	115069
2024-10-22	28.24	28.42	28.11	28.33	93617
2024-10-23	28.11	28.19	26.35	26.75	172426
2024-10-24	26.88	26.91	26.45	26.83	223511
2024-10-25	27.05	27.43	26.68	26.71	133723
2024-10-28	27.01	27.84	27.01	27.44	126537
2024-10-29	27.07	27.63	27.00	27.49	158153
2024-10-30	27.19	28.05	27.19	27.60	145482
2024-10-31	27.53	27.66	27.18	27.40	239688
2024-11-01	33.75	38.23	32.71	38.00	1563789
2024-11-04	37.40	37.59	33.16	33.86	782346
2024-11-05	33.49	36.38	33.49	35.14	546230
2024-11-06	37.40	39.62	35.57	39.44	420559
2024-11-07	39.31	39.48	38.05	38.61	605290
2024-11-08	38.89	39.91	38.31	38.97	374814
2024-11-11	39.62	40.00	39.30	39.81	247911
2024-11-12	39.35	39.85	39.08	39.19	250436
2024-11-13	39.53	39.76	38.95	39.26	228156
2024-11-14	39.51	39.52	37.71	38.03	192900
2024-11-15	38.45	38.45	37.38	37.47	212935
2024-11-18	37.47	37.95	37.26	37.27	170711
2024-11-19	36.52	37.57	36.07	37.01	160660
2024-11-20	36.83	39.38	36.59	39.25	422076
2024-11-21	39.01	40.00	38.88	39.74	288735
2024-11-22	39.72	41.68	39.72	41.50	442557
2024-11-25	41.95	42.66	41.08	41.12	286531
2024-11-26	41.00	41.39	40.47	41.11	270627
2024-11-27	41.20	41.45	40.32	40.80	181249
2024-11-29	40.87	41.28	40.51	41.19	135111
2024-12-02	41.28	41.63	40.81	41.33	216294
2024-12-03	41.23	41.75	40.53	41.29	281720
2024-12-04	41.28	42.32	41.13	42.19	183398
2024-12-05	42.07	42.30	41.30	41.37	194488
2024-12-06	41.93	42.71	41.90	42.68	177399
2024-12-09	42.95	43.89	42.95	43.49	243692
2024-12-10	43.11	45.15	43.11	44.55	248849
2024-12-11	44.85	44.88	43.88	44.37	214060
2024-12-12	43.92	44.28	43.37	44.26	212599
2024-12-13	44.04	44.10	42.71	43.59	226325
2024-12-16	43.85	44.89	43.31	44.77	234632
2024-12-17	44.27	44.38	43.26	43.26	228906
2024-12-18	43.52	44.53	40.82	41.24	276777
2024-12-19	41.92	43.17	40.75	41.27	276037
2024-12-20	40.58	41.66	39.68	40.72	1961933
2024-12-23	40.77	41.19	39.60	39.63	200625
2024-12-24	39.60	40.19	39.52	40.03	63500
2024-12-26	39.85	40.55	39.83	40.32	135410
2024-12-27	39.87	40.50	38.97	39.56	202394
2024-12-30	39.16	39.67	38.50	39.26	134315
2024-12-31	39.49	39.78	39.06	39.09	130431
2025-01-02	39.55	39.83	38.61	38.75	92499
2025-01-03	38.86	39.72	38.53	39.65	135469
2025-01-06	39.75	40.16	39.17	39.25	129402
2025-01-07	38.85	39.20	37.89	38.10	143184
2025-01-08	37.67	37.74	37.15	37.62	126623
2025-01-10	36.86	37.06	36.22	36.61	185689
2025-01-13	35.41	36.71	35.20	36.60	241820
2025-01-14	37.05	37.29	36.42	37.11	129166
2025-01-15	38.70	38.85	37.58	38.26	214901
2025-01-16	38.52	39.19	38.24	38.95	212447
2025-01-17	39.65	39.82	38.10	38.54	651953
2025-01-21	39.18	40.32	39.01	40.10	162033
2025-01-22	40.00	40.30	39.59	39.86	185538
2025-01-23	39.68	40.48	39.58	40.04	165887
2025-01-24	40.01	41.02	39.89	40.95	113878
2025-01-27	40.37	40.60	39.66	40.24	194072
2025-01-28	40.22	41.53	39.31	41.41	169871
2025-01-29	41.08	41.69	40.61	41.31	238481
2025-01-30	41.92	42.54	41.61	42.00	179079
2025-01-31	41.96	42.38	41.50	41.73	192400
2025-02-03	40.21	41.89	39.70	41.64	168035
2025-02-04	41.55	43.35	41.55	43.12	203066
2025-02-05	43.38	44.37	43.19	44.25	248803
2025-02-06	44.18	44.41	43.25	44.39	406537
2025-02-07	44.68	46.73	41.45	41.60	711644
2025-02-10	42.85	43.16	41.43	42.27	445159
2025-02-11	41.40	43.47	41.37	43.26	537297
2025-02-12	42.72	43.98	42.55	43.74	318938
2025-02-13	43.97	45.09	43.80	45.03	256765
2025-02-14	45.03	45.48	43.99	44.18	239409
2025-02-18	44.23	45.03	44.18	44.65	287442
2025-02-19	44.00	44.32	42.70	43.10	258500
2025-02-20	43.10	43.36	41.72	42.04	215912
2025-02-21	42.70	42.70	40.37	40.56	211011
2025-02-24	40.97	41.03	40.20	40.20	212328
2025-02-25	40.00	40.61	39.35	39.61	259901
2025-02-26	39.98	40.61	39.63	40.18	229823
2025-02-27	40.07	40.19	39.30	39.30	323709
2025-02-28	39.26	39.90	39.10	39.88	220210
2025-03-03	40.49	40.74	38.20	38.29	218522
2025-03-04	37.61	38.64	36.96	37.83	233877
2025-03-05	37.82	38.54	37.45	38.34	201353
2025-03-06	37.84	38.55	37.70	37.91	212492
2025-03-07	37.78	38.24	37.24	38.00	205935
2025-03-10	37.30	37.80	36.74	37.09	241067
2025-03-11	37.30	37.97	36.55	37.14	182083
2025-03-12	37.76	37.76	36.92	37.17	139767
2025-03-13	37.12	37.12	35.72	35.73	145388
2025-03-14	36.30	36.66	35.77	36.55	150898
2025-03-17	36.48	37.34	36.31	36.74	168874
2025-03-18	36.51	36.70	35.78	35.79	180474
2025-03-19	35.99	36.93	35.94	36.59	146892
2025-03-20	36.09	37.00	36.09	36.38	124766
2025-03-21	35.71	36.50	35.61	36.28	509682
2025-03-24	37.06	37.43	36.66	37.02	146932
2025-03-25	36.96	37.32	36.79	37.04	132353
2025-03-26	37.20	37.47	36.80	37.01	117172
2025-03-27	37.07	37.27	36.26	37.05	164481
2025-03-28	36.89	36.89	35.54	35.76	136574
2025-03-31	35.04	35.36	34.08	35.04	174979
2025-04-01	34.75	35.64	34.70	35.39	127149
2025-04-02	34.72	36.36	34.72	36.29	105307
2025-04-03	33.93	34.22	32.81	33.27	299343
2025-04-04	31.71	32.01	30.20	31.64	261272
2025-04-07	30.11	33.36	29.59	31.77	256339
2025-04-08	33.00	33.00	30.63	31.12	275401
2025-04-09	31.06	35.83	31.00	35.05	244869
2025-04-10	33.95	34.19	33.04	33.66	180719
2025-04-11	33.43	34.87	33.11	34.67	206341
2025-04-14	35.28	35.38	33.65	34.10	200782
2025-04-15	33.84	34.48	33.83	34.20	180363
2025-04-16	33.34	33.78	32.57	33.40	469432
2025-04-17	33.37	33.75	32.89	33.36	953508
2025-04-21	33.07	33.10	32.04	32.29	174981
2025-04-22	32.73	33.54	32.57	33.30	201640
2025-04-23	34.76	35.30	33.58	33.81	210619
2025-04-24	33.78	35.11	33.78	35.09	186352
2025-04-25	34.97	35.17	34.13	35.17	167680
2025-04-28	35.17	35.70	34.71	35.39	157926
2025-04-29	35.40	35.45	34.61	35.41	100517
2025-04-30	34.49	35.24	33.80	35.16	167112
2025-05-01	35.39	36.10	35.07	35.80	208892
2025-05-02	36.13	39.60	36.13	38.35	314100
2025-05-05	37.93	39.65	37.49	39.04	224786
2025-05-06	38.49	39.69	38.49	39.10	191229
2025-05-07	39.47	39.49	38.50	38.67	129136
2025-05-08	39.26	40.76	39.17	40.20	127881
2025-05-09	40.27	40.99	39.97	40.51	127881
2025-05-12	42.48	43.00	41.43	41.64	195015
2025-05-13	41.87	42.16	41.22	41.36	132448
2025-05-14	41.24	41.70	40.56	40.59	156236
2025-05-15	40.50	40.70	39.79	40.65	184792
2025-05-16	40.73	41.37	40.53	41.08	171063
2025-05-19	40.47	41.29	40.32	41.01	136460
2025-05-20	40.78	41.03	40.52	40.87	98136
2025-05-21	40.09	40.43	39.51	39.57	97315
2025-05-22	39.25	39.31	37.36	37.44	267039
2025-05-23	36.87	37.23	36.75	36.82	246672
2025-05-27	37.44	38.45	37.02	38.27	303342
2025-05-28	38.37	38.37	37.47	37.75	203001
2025-05-29	38.03	38.03	37.43	37.61	116260
2025-05-30	37.31	37.36	36.67	36.98	175841
2025-06-02	36.89	36.89	36.15	36.53	187274
2025-06-03	36.59	37.64	36.59	37.56	247859
2025-06-04	37.51	38.15	37.39	37.85	643655
2025-06-05	37.84	38.00	37.16	37.31	330562
2025-06-06	37.89	38.35	37.39	38.34	235809
2025-06-09	38.60	39.25	38.20	39.20	246831
2025-06-10	39.28	39.62	39.05	39.25	141862
2025-06-11	39.32	39.81	39.27	39.32	208933
2025-06-12	39.07	39.15	38.46	38.72	151443
2025-06-13	37.99	38.14	37.40	37.61	206163
2025-06-16	38.14	38.68	37.99	38.64	159261
2025-06-17	37.97	38.73	37.97	38.15	201297
2025-06-18	38.18	38.68	37.95	38.02	144833
2025-06-20	38.35	38.51	37.91	38.04	352584
2025-06-23	38.00	39.19	37.99	39.16	115900
2025-06-24	39.72	39.93	39.34	39.65	158327
2025-06-25	39.69	39.79	39.31	39.32	135863
2025-06-26	39.39	39.86	39.27	39.84	157308
2025-06-27	39.90	40.67	39.59	40.48	439271
2025-06-30	40.53	40.62	39.83	40.04	171298
2025-07-01	39.88	41.24	39.60	40.23	152835
2025-07-02	40.31	40.83	40.20	40.73	129473
2025-07-03	40.76	41.36	40.76	41.17	64180
2025-07-07	40.75	41.40	40.47	40.54	187699
2025-07-08	40.58	41.38	40.29	40.71	154519
2025-07-09	40.81	41.17	40.33	41.13	136315
2025-07-10	40.99	41.63	40.99	41.21	135121
2025-07-11	40.95	40.99	40.03	40.14	162062
2025-07-14	39.99	40.36	39.78	40.21	108367
2025-07-15	40.31	40.38	39.44	39.45	209620
2025-07-16	39.77	39.77	38.74	39.59	247321
2025-07-17	39.72	40.83	39.72	40.11	162644
2025-07-18	40.42	40.42	39.26	39.35	313702
2025-07-21	39.69	39.81	39.11	39.12	193295
2025-07-22	38.93	39.44	38.88	38.91	134240
2025-07-23	39.33	39.86	39.09	39.86	173085
2025-07-24	39.41	39.41	38.69	38.74	111917
2025-07-25	38.90	39.11	38.48	39.11	104588
2025-07-28	39.23	39.88	39.08	39.64	151752
2025-07-29	40.00	40.05	39.10	40.02	161633
2025-07-30	40.17	40.25	38.62	39.23	197980
2025-07-31	43.92	43.94	40.84	43.12	390218
2025-08-01	44.50	44.60	42.89	43.19	360735
2025-08-04	43.44	44.33	42.84	43.35	233749
2025-08-05	43.39	44.20	43.05	44.20	214927
2025-08-06	44.12	45.25	43.76	44.96	207038
2025-08-07	45.90	46.41	45.00	46.29	260758
2025-08-08	47.01	48.00	46.49	46.62	235307
2025-08-11	46.53	46.65	46.05	46.24	148435
2025-08-12	46.81	47.82	46.62	47.65	146420
2025-08-13	47.70	49.39	47.46	49.20	193760
2025-08-14	48.67	48.83	47.48	47.85	188170
2025-08-15	47.92	48.31	47.29	48.15	187451
2025-08-18	47.94	48.75	47.94	48.37	159232
2025-08-19	48.58	49.07	48.27	48.55	119740
2025-08-20	48.36	48.53	47.43	47.70	112488
2025-08-21	47.45	48.26	47.05	48.26	118070
2025-08-22	48.51	51.09	48.32	50.69	250139
2025-08-25	50.68	50.82	50.09	50.46	214408
2025-08-26	50.46	50.96	50.08	50.10	170181
2025-08-27	50.05	50.85	49.55	50.84	173937
2025-08-28	50.93	50.93	50.21	50.77	163466
2025-08-29	50.68	50.68	49.39	49.81	207182
2025-09-02	48.98	49.31	48.59	49.09	148380
2025-09-03	48.88	49.50	48.78	49.06	219707
2025-09-04	49.19	50.20	49.06	50.20	142017
2025-09-05	50.26	50.89	49.57	49.93	132122
2025-09-08	50.27	50.32	49.67	50.25	157710
2025-09-09	49.88	50.04	49.15	49.58	139291
2025-09-10	49.40	49.80	48.80	48.96	119443
2025-09-11	49.04	50.43	49.04	50.29	144218
2025-09-12	49.80	50.05	49.29	49.40	126260

Explore More About PRLB

Coins representing dividend payouts and trends

PRLB Dividend History

Discover Proto Labs 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

PRLB Stock Split History

Discover Proto Labs 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

PRLB Historical Prices

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

Web Analytics