PTC Historical Prices

Summary

Key Stock Metrics

155.53

(March 4, 2025)

52-Week Low

203.09

(December 12, 2024)

52-Week High

203.09

(December 12, 2024)

All-Time High

157.00

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	22.52	22.61	22.34	22.37	778577
2011-05-24	22.41	22.49	22.10	22.27	1123880
2011-05-25	22.14	22.43	22.14	22.26	1009626
2011-05-26	22.19	22.80	22.13	22.73	744176
2011-05-27	22.82	22.98	22.67	22.77	489347
2011-05-31	23.00	23.29	22.80	23.29	934596
2011-06-01	23.27	23.46	22.50	22.53	1082152
2011-06-02	22.53	22.74	22.26	22.47	870752
2011-06-03	22.06	22.23	21.88	21.89	813321
2011-06-06	21.95	21.98	21.67	21.69	805675
2011-06-07	21.86	22.02	21.62	21.66	913802
2011-06-08	21.54	21.70	21.28	21.36	1031181
2011-06-09	21.56	21.72	21.29	21.61	1015889
2011-06-10	21.39	21.55	21.16	21.18	1161050
2011-06-13	21.32	21.43	21.12	21.20	655139
2011-06-14	21.44	21.84	21.29	21.82	1070390
2011-06-15	21.60	21.75	21.32	21.50	1385210
2011-06-16	21.55	21.71	21.37	21.56	1011023
2011-06-17	21.71	21.84	21.43	21.50	1226834
2011-06-20	21.45	21.97	21.39	21.71	662089
2011-06-21	21.94	22.33	21.75	22.23	869902
2011-06-22	22.06	22.34	21.75	22.00	852993
2011-06-23	21.75	22.98	21.63	22.88	2148096
2011-06-24	22.90	22.96	22.65	22.81	1284316
2011-06-27	22.75	23.28	22.68	23.20	1163641
2011-06-28	23.20	23.71	23.06	23.61	982317
2011-06-29	23.70	23.70	23.36	23.54	1723053
2011-06-30	23.50	23.69	22.73	22.93	3223233
2011-07-01	22.98	23.20	22.73	23.15	978996
2011-07-05	23.13	23.28	22.96	23.20	556360
2011-07-06	23.24	23.58	23.19	23.55	660688
2011-07-07	23.72	24.00	23.66	23.80	842740
2011-07-08	23.40	23.73	23.28	23.73	851288
2011-07-11	23.44	23.53	23.01	23.24	848979
2011-07-12	23.19	23.23	22.82	22.86	761804
2011-07-13	23.02	23.51	22.60	23.03	824735
2011-07-14	23.20	23.27	22.31	22.34	1006048
2011-07-15	22.39	22.43	22.09	22.36	943145
2011-07-18	22.31	22.34	21.72	21.92	654625
2011-07-19	22.07	22.51	22.07	22.35	802149
2011-07-20	22.36	22.36	21.71	21.99	1266642
2011-07-21	22.13	22.54	21.83	21.94	1009443
2011-07-22	22.01	22.15	21.85	21.97	817372
2011-07-25	21.73	22.20	21.66	21.91	1160962
2011-07-26	21.85	22.15	21.75	21.84	1302896
2011-07-27	22.00	22.59	21.12	21.23	2761277
2011-07-28	21.20	21.53	20.99	21.10	1325514
2011-07-29	20.86	21.04	20.61	20.79	1053970
2011-08-01	21.01	21.04	20.22	20.42	1264474
2011-08-02	20.29	20.61	19.79	19.79	1317781
2011-08-03	19.89	20.18	19.38	20.01	1452782
2011-08-04	19.73	19.87	19.23	19.23	1925379
2011-08-05	19.39	19.48	18.27	18.65	2739573
2011-08-08	18.01	18.35	17.07	17.07	2403121
2011-08-09	17.49	18.12	16.58	18.12	3011935
2011-08-10	17.59	17.99	17.13	17.16	1923730
2011-08-11	17.28	18.18	17.01	17.95	1416880
2011-08-12	18.11	18.11	17.66	17.97	771203
2011-08-15	18.09	18.23	17.74	18.23	685337
2011-08-16	17.97	18.10	17.52	17.73	1337254
2011-08-17	17.80	17.97	17.51	17.78	1110258
2011-08-18	17.27	17.48	16.73	16.84	2453172
2011-08-19	16.67	17.27	16.36	16.39	1720358
2011-08-22	16.83	16.98	16.39	16.61	944089
2011-08-23	16.67	17.44	16.44	17.43	1310283
2011-08-24	17.38	17.68	17.11	17.51	764977
2011-08-25	17.60	17.75	16.78	16.80	1208089
2011-08-26	16.55	17.22	16.36	17.22	1121504
2011-08-29	17.40	18.04	17.38	18.02	804811
2011-08-30	17.91	18.00	17.64	17.86	1054111
2011-08-31	17.99	18.44	17.78	18.00	1022350
2011-09-01	18.01	18.27	17.50	17.56	1202468
2011-09-02	17.15	17.40	16.69	16.78	1060992
2011-09-06	16.22	16.56	16.05	16.52	1308010
2011-09-07	16.80	17.18	16.61	17.16	1115780
2011-09-08	17.03	17.13	16.59	16.64	1164673
2011-09-09	16.47	16.47	15.75	15.91	1671454
2011-09-12	15.61	16.20	15.61	16.20	862451
2011-09-13	16.30	16.62	16.09	16.53	1336240
2011-09-14	16.78	17.42	16.46	17.16	1223390
2011-09-15	17.34	17.92	16.96	17.28	1053615
2011-09-16	17.44	17.57	16.99	17.06	1678161
2011-09-19	16.74	16.92	16.42	16.62	1090146
2011-09-20	16.71	16.95	16.08	16.09	1470364
2011-09-21	16.13	16.53	15.35	15.45	2265004
2011-09-22	14.91	15.42	14.70	14.98	2200276
2011-09-23	14.96	15.31	14.77	15.29	1550029
2011-09-26	15.41	15.54	14.86	15.44	1526717
2011-09-27	15.91	16.38	15.49	16.00	1867133
2011-09-28	16.06	16.21	15.53	15.55	1468469
2011-09-29	15.94	16.08	15.40	15.91	1465814
2011-09-30	15.63	16.10	15.36	15.38	1848345
2011-10-03	15.22	15.58	14.50	14.52	1833425
2011-10-04	14.30	15.40	14.25	15.38	2094177
2011-10-05	15.40	16.05	15.16	15.97	1790033
2011-10-06	15.93	16.53	15.80	16.51	1752760
2011-10-07	16.60	16.84	16.31	16.37	1936515
2011-10-10	16.65	17.30	16.59	17.26	1440894
2011-10-11	17.07	17.25	16.82	17.03	1526734
2011-10-12	17.25	17.80	17.05	17.57	1069801
2011-10-13	17.41	17.59	17.10	17.54	1018311
2011-10-14	17.75	18.19	17.67	18.13	1130903
2011-10-17	18.01	18.15	17.49	17.55	1225985
2011-10-18	17.59	18.12	17.32	18.00	1587188
2011-10-19	17.96	18.03	17.43	17.49	742953
2011-10-20	17.48	17.70	17.10	17.66	1099075
2011-10-21	18.06	18.12	17.73	18.01	711541
2011-10-24	18.11	18.69	18.05	18.57	1014706
2011-10-25	18.39	18.43	17.88	17.93	1195540
2011-10-26	18.21	18.41	17.54	18.07	1855298
2011-10-27	19.34	23.32	19.34	21.28	4741420
2011-10-28	21.20	21.88	21.09	21.79	2355450
2011-10-31	21.36	21.50	20.81	20.83	1745679
2011-11-01	20.69	20.69	19.74	19.84	2626290
2011-11-02	19.95	20.57	19.95	20.36	1563919
2011-11-03	20.62	21.62	20.28	21.50	2055259
2011-11-04	21.19	21.50	21.01	21.34	1585927
2011-11-07	21.28	21.49	20.67	21.39	1023506
2011-11-08	21.49	22.08	21.15	22.00	2014391
2011-11-09	21.28	21.47	20.62	20.69	1930655
2011-11-10	21.07	21.08	20.49	20.82	1116067
2011-11-11	21.13	21.59	20.92	21.38	822365
2011-11-14	21.22	21.38	20.83	21.04	794510
2011-11-15	20.87	21.40	20.67	21.27	969227
2011-11-16	20.75	21.50	20.56	21.00	1456097
2011-11-17	20.78	20.86	20.22	20.49	1463901
2011-11-18	20.57	20.69	20.25	20.53	1000341
2011-11-21	20.05	20.22	19.67	20.09	983634
2011-11-22	20.01	20.11	19.43	19.59	1144523
2011-11-23	19.40	19.53	18.85	19.01	1168714
2011-11-25	18.93	19.21	18.61	18.63	502432
2011-11-28	19.34	19.98	19.28	19.96	1415368
2011-11-29	19.98	20.07	19.40	19.49	1199825
2011-11-30	20.36	20.85	20.14	20.83	1679511
2011-12-01	20.74	20.92	20.60	20.63	1170754
2011-12-02	20.69	21.04	20.69	20.91	1019467
2011-12-05	21.22	21.45	20.92	21.09	1295314
2011-12-06	21.17	21.24	20.62	20.72	1480082
2011-12-07	20.55	20.86	20.14	20.76	830479
2011-12-08	20.61	20.81	20.12	20.18	1008637
2011-12-09	20.30	21.14	20.27	21.05	1536306
2011-12-12	20.71	20.73	19.96	20.34	869116
2011-12-13	20.52	20.73	19.58	19.65	1298682
2011-12-14	19.48	19.76	19.03	19.16	1535734
2011-12-15	19.51	19.77	19.29	19.68	1517217
2011-12-16	19.78	20.67	19.67	19.77	2113981
2011-12-19	19.93	20.12	18.81	18.88	1356287
2011-12-20	19.36	19.90	19.36	19.80	943702
2011-12-21	19.65	19.65	18.31	18.60	1857539
2011-12-22	18.69	19.01	18.62	18.71	1399314
2011-12-23	18.83	18.85	18.45	18.65	790619
2011-12-27	18.63	18.96	18.58	18.82	788927
2011-12-28	18.83	18.83	18.23	18.27	683109
2011-12-29	18.25	18.50	18.25	18.37	503177
2011-12-30	18.29	18.48	18.25	18.26	519869
2012-01-03	18.71	18.96	18.57	18.70	1246228
2012-01-04	18.53	18.60	18.16	18.18	701305
2012-01-05	18.10	18.63	17.87	18.45	766232
2012-01-06	18.32	18.35	17.86	17.96	1366195
2012-01-09	17.96	18.49	17.84	18.19	1345979
2012-01-10	18.62	19.02	18.26	18.96	1160155
2012-01-11	18.82	19.17	18.81	19.11	781669
2012-01-12	19.11	19.35	18.81	19.21	1257511
2012-01-13	19.00	19.43	18.93	19.42	1353821
2012-01-17	19.76	19.83	19.27	19.31	964273
2012-01-18	19.21	20.26	19.20	20.25	996310
2012-01-19	20.39	20.93	20.26	20.90	1264694
2012-01-20	20.83	21.25	20.55	21.18	927783
2012-01-23	20.95	21.43	20.72	20.94	917627
2012-01-24	20.82	21.50	20.82	21.47	858355
2012-01-25	21.41	21.65	21.17	21.57	1042427
2012-01-26	23.10	26.48	23.03	25.64	6970426
2012-01-27	25.48	26.58	25.45	25.80	2936591
2012-01-30	25.05	25.79	24.87	24.98	2760884
2012-01-31	25.24	25.34	24.85	25.17	2141563
2012-02-01	25.25	25.84	25.09	25.72	1751886
2012-02-02	25.68	26.00	25.51	25.62	1062891
2012-02-03	26.01	26.03	25.76	25.94	1393570
2012-02-06	25.71	26.17	25.60	26.11	1849947
2012-02-07	26.00	26.45	25.62	26.27	2156548
2012-02-08	26.55	27.25	26.26	27.05	2176459
2012-02-09	26.97	27.05	26.03	26.95	1947897
2012-02-10	26.66	27.16	26.36	27.09	1511197
2012-02-13	27.50	27.73	27.08	27.46	946171
2012-02-14	27.27	27.69	27.12	27.63	933082
2012-02-15	27.71	27.75	26.70	26.88	1081816
2012-02-16	26.82	27.49	26.82	27.21	977262
2012-02-17	27.35	27.49	26.46	26.53	1361905
2012-02-21	26.74	26.96	26.25	26.41	1425583
2012-02-22	26.40	26.79	26.18	26.29	947614
2012-02-23	26.36	26.77	26.00	26.64	2420497
2012-02-24	26.61	27.00	26.42	26.58	897552
2012-02-27	26.36	26.68	25.91	26.55	1201841
2012-02-28	26.64	26.85	26.32	26.60	887315
2012-02-29	26.60	27.28	26.52	26.70	2040778
2012-03-01	26.77	27.91	26.50	27.37	1745759
2012-03-02	27.28	27.57	26.68	26.80	1347430
2012-03-05	26.75	26.82	26.30	26.50	1039910
2012-03-06	26.09	26.30	25.88	26.04	1685058
2012-03-07	26.13	26.22	25.87	26.07	1204489
2012-03-08	26.52	26.52	25.92	26.38	768655
2012-03-09	26.49	27.30	26.10	27.27	1356067
2012-03-12	27.29	27.94	27.12	27.72	2059485
2012-03-13	27.93	28.37	27.68	28.25	1346744
2012-03-14	28.23	28.43	27.84	28.03	867691
2012-03-15	28.15	28.34	27.85	28.31	1076903
2012-03-16	28.19	28.39	27.82	27.88	1797248
2012-03-19	27.72	28.25	27.51	28.01	926449
2012-03-20	27.96	27.96	27.35	27.57	664586
2012-03-21	27.59	27.94	27.31	27.54	837132
2012-03-22	27.27	27.63	27.18	27.45	825240
2012-03-23	27.45	27.68	27.00	27.66	667526
2012-03-26	27.90	28.50	27.79	28.38	916521
2012-03-27	28.34	28.71	28.27	28.50	1045623
2012-03-28	28.42	28.55	27.75	27.98	1140313
2012-03-29	27.65	28.13	27.50	27.99	703530
2012-03-30	28.23	28.36	27.90	27.94	1074349
2012-04-02	27.77	28.52	27.35	28.50	1952966
2012-04-03	28.54	28.95	28.22	28.41	1596500
2012-04-04	28.03	28.09	27.03	27.20	1740494
2012-04-05	21.99	22.72	21.02	21.46	12630109
2012-04-09	20.99	21.09	20.15	20.96	3412734
2012-04-10	21.00	21.17	20.01	20.21	2781490
2012-04-11	20.41	20.71	20.24	20.59	2171564
2012-04-12	20.57	20.99	20.44	20.91	1550948
2012-04-13	20.75	21.02	20.64	20.85	1742054
2012-04-16	20.95	21.09	20.42	20.54	1480628
2012-04-17	20.77	21.55	20.70	21.24	1605450
2012-04-18	21.25	21.31	20.93	21.05	1991669
2012-04-19	21.10	21.25	20.19	20.30	1869586
2012-04-20	20.66	20.74	20.22	20.25	1956689
2012-04-23	19.82	20.11	19.56	20.02	1721125
2012-04-24	19.98	19.99	19.35	19.36	2321395
2012-04-25	19.70	20.37	19.51	20.23	2407998
2012-04-26	19.55	22.74	19.54	22.29	4937994
2012-04-27	22.35	22.52	22.07	22.27	3666198
2012-04-30	22.15	22.20	21.56	21.58	1516160
2012-05-01	21.52	22.18	21.35	22.08	3133273
2012-05-02	21.82	22.25	21.65	22.16	1234630
2012-05-03	22.06	22.25	21.40	21.53	1128133
2012-05-04	21.34	21.34	21.03	21.17	1066436
2012-05-07	21.07	21.41	20.93	21.27	887543
2012-05-08	21.03	21.43	20.81	21.33	1125725
2012-05-09	21.09	21.41	20.75	21.18	844212
2012-05-10	21.43	21.50	20.00	20.09	2241771
2012-05-11	19.98	20.65	19.95	20.24	1399458
2012-05-14	20.03	20.53	19.99	20.41	1749356
2012-05-15	20.40	20.78	20.25	20.54	1178734
2012-05-16	20.67	20.86	20.25	20.26	898429
2012-05-17	20.25	20.42	20.00	20.00	1110240
2012-05-18	20.00	20.34	19.87	19.98	1515236
2012-05-21	20.01	20.84	19.83	20.79	995029
2012-05-22	20.86	21.38	20.62	20.98	832778
2012-05-23	20.67	20.81	19.95	20.39	2455194
2012-05-24	20.41	20.57	20.11	20.27	1994251
2012-05-25	20.41	20.62	20.29	20.42	627610
2012-05-29	20.62	20.85	20.31	20.81	853957
2012-05-30	20.55	20.71	20.29	20.47	839051
2012-05-31	20.53	20.56	19.69	20.20	1595257
2012-06-01	19.73	19.73	18.98	19.01	973820
2012-06-04	19.03	19.17	18.68	18.95	1177653
2012-06-05	18.79	19.37	18.68	19.36	1249046
2012-06-06	19.59	20.43	19.53	20.40	1100442
2012-06-07	20.77	20.87	20.32	20.33	930208
2012-06-08	20.32	20.69	20.14	20.60	454291
2012-06-11	20.77	20.78	19.82	19.85	689740
2012-06-12	19.99	20.09	19.67	20.02	602834
2012-06-13	19.98	20.16	19.53	19.63	661407
2012-06-14	19.67	19.78	19.45	19.70	1182767
2012-06-15	19.65	21.27	19.11	21.21	2955099
2012-06-18	20.99	21.33	20.76	21.16	1046046
2012-06-19	21.34	21.86	21.19	21.66	1063670
2012-06-20	21.58	22.11	21.56	21.75	713653
2012-06-21	21.76	21.80	20.65	20.71	610562
2012-06-22	20.85	21.24	20.64	21.14	774665
2012-06-25	20.70	20.74	20.12	20.14	676479
2012-06-26	20.16	20.32	20.02	20.11	703864
2012-06-27	20.20	20.59	20.09	20.43	632288
2012-06-28	20.19	20.31	19.62	20.02	820484
2012-06-29	20.52	21.26	20.37	20.96	982558
2012-07-02	20.32	20.36	19.23	19.43	2841046
2012-07-03	19.36	20.78	19.36	20.54	1358614
2012-07-05	20.56	20.90	20.03	20.67	696028
2012-07-06	20.38	20.43	18.67	19.00	1871299
2012-07-09	18.90	18.96	18.37	18.57	1354124
2012-07-10	18.71	18.95	18.05	18.11	758718
2012-07-11	18.08	18.35	17.94	18.11	980013
2012-07-12	17.96	18.07	17.62	17.96	692530
2012-07-13	17.97	18.71	17.94	18.68	671360
2012-07-16	18.59	18.73	18.37	18.53	683349
2012-07-17	18.70	18.85	18.17	18.58	546219
2012-07-18	18.55	19.38	18.55	19.25	750594
2012-07-19	19.34	20.03	19.30	19.76	591385
2012-07-20	19.64	20.03	19.51	19.53	521652
2012-07-23	18.90	19.02	18.09	18.78	882839
2012-07-24	18.83	18.89	17.93	18.27	893310
2012-07-25	18.36	18.81	18.15	18.75	759434
2012-07-26	19.56	22.91	19.56	20.74	4049901
2012-07-27	20.75	21.76	20.75	21.69	1852621
2012-07-30	21.70	21.95	21.38	21.62	745575
2012-07-31	21.52	21.84	21.36	21.54	855580
2012-08-01	21.72	21.96	21.42	21.49	990832
2012-08-02	21.24	21.77	20.71	21.40	1090019
2012-08-03	21.90	22.19	21.66	21.90	1007818
2012-08-06	22.03	22.50	21.87	22.02	883896
2012-08-07	22.16	22.82	22.16	22.41	899517
2012-08-08	22.34	22.60	21.97	22.46	896562
2012-08-09	22.53	22.82	22.35	22.45	599758
2012-08-10	22.36	22.48	21.88	22.05	856975
2012-08-13	22.05	22.24	21.62	21.93	526092
2012-08-14	22.05	22.12	21.46	21.55	681658
2012-08-15	21.51	21.77	21.47	21.64	621505
2012-08-16	21.69	22.19	21.51	22.10	673154
2012-08-17	22.06	22.32	21.78	21.93	1211165
2012-08-20	21.89	21.96	21.39	21.53	731797
2012-08-21	21.59	21.80	21.32	21.50	1158443
2012-08-22	21.38	22.04	21.38	21.89	841523
2012-08-23	21.84	21.92	21.36	21.57	455124
2012-08-24	21.34	21.44	21.03	21.17	1010680
2012-08-27	21.32	21.38	20.89	20.97	961326
2012-08-28	20.97	21.61	20.89	21.60	786165
2012-08-29	21.66	21.73	21.24	21.59	571712
2012-08-30	21.33	21.53	21.10	21.18	583125
2012-08-31	21.32	21.44	20.81	21.25	586521
2012-09-04	21.26	21.98	20.93	21.91	799592
2012-09-05	21.76	22.04	21.66	21.84	756155
2012-09-06	21.97	23.09	21.90	22.65	809639
2012-09-07	22.68	22.73	22.31	22.37	1163641
2012-09-10	22.33	22.40	22.07	22.13	719424
2012-09-11	22.10	22.41	22.10	22.29	509678
2012-09-12	22.42	23.40	22.39	23.29	1350605
2012-09-13	23.30	24.02	23.12	23.74	908835
2012-09-14	24.08	24.76	24.01	24.30	1427211
2012-09-17	24.10	24.37	23.48	23.64	1094575
2012-09-18	23.63	23.84	23.50	23.61	696982
2012-09-19	23.62	23.71	23.23	23.49	1132706
2012-09-20	23.34	23.45	23.01	23.22	555490
2012-09-21	23.58	23.71	22.90	22.95	1306614
2012-09-24	22.78	23.02	22.25	22.68	631858
2012-09-25	22.88	22.99	21.83	21.84	1217523
2012-09-26	21.87	22.11	21.28	21.45	963771
2012-09-27	21.61	22.29	21.32	22.00	953018
2012-09-28	21.83	22.17	21.73	21.77	723590
2012-10-01	21.92	21.97	21.23	21.52	1261306
2012-10-02	21.67	21.96	21.42	21.93	579002
2012-10-03	22.07	22.27	21.88	22.06	461234
2012-10-04	22.12	22.18	21.65	22.08	553548
2012-10-05	22.18	22.45	21.91	21.95	665707
2012-10-08	21.76	22.13	21.76	21.95	442891
2012-10-09	21.94	22.13	21.32	21.64	711401
2012-10-10	21.57	21.72	21.26	21.48	598760
2012-10-11	21.69	21.92	21.26	21.43	623702
2012-10-12	21.51	21.95	21.31	21.72	710456
2012-10-15	21.75	21.91	21.49	21.67	997029
2012-10-16	21.64	21.82	21.59	21.64	1134322
2012-10-17	21.63	21.80	21.31	21.53	858833
2012-10-18	21.50	21.61	20.93	20.94	1097471
2012-10-19	20.82	20.89	20.14	20.22	1149828
2012-10-22	20.22	20.51	20.17	20.30	892753
2012-10-23	20.02	20.57	20.02	20.53	573377
2012-10-24	20.67	20.71	20.10	20.40	450762
2012-10-25	20.64	20.75	20.06	20.29	931256
2012-10-26	20.35	20.65	20.20	20.53	527444
2012-10-31	20.49	20.56	20.01	20.18	764294
2012-11-01	19.52	21.94	18.90	21.58	2545328
2012-11-02	21.56	21.56	21.04	21.23	1035037
2012-11-05	21.17	21.25	20.76	21.02	1022000
2012-11-06	21.14	21.32	20.95	21.28	916858
2012-11-07	20.94	20.94	20.25	20.40	1253479
2012-11-08	20.38	20.46	19.86	19.88	791585
2012-11-09	19.71	20.20	19.68	19.90	580430
2012-11-12	20.00	20.00	19.55	19.71	529562
2012-11-13	19.53	19.88	19.47	19.76	894923
2012-11-14	19.84	19.93	19.22	19.26	621497
2012-11-15	19.26	19.33	18.94	19.22	857691
2012-11-16	19.11	19.26	18.83	19.00	1103769
2012-11-19	19.25	19.47	19.10	19.47	809517
2012-11-20	19.38	19.38	18.91	19.01	716831
2012-11-21	19.10	19.38	18.99	19.30	934196
2012-11-23	19.43	19.89	19.39	19.73	371625
2012-11-26	19.66	19.90	19.54	19.86	631254
2012-11-27	19.77	19.99	19.72	19.81	750969
2012-11-28	19.65	20.50	19.51	20.45	1167874
2012-11-29	20.57	20.75	20.48	20.71	757809
2012-11-30	20.70	20.75	20.23	20.25	961993
2012-12-03	20.42	20.49	19.98	20.07	499625
2012-12-04	20.06	20.31	19.96	20.22	497998
2012-12-05	20.27	20.42	19.87	20.33	514159
2012-12-06	20.25	20.47	20.14	20.33	429738
2012-12-07	20.43	20.64	20.30	20.51	525744
2012-12-10	20.55	21.17	20.53	21.16	668729
2012-12-11	21.36	21.85	21.19	21.72	1051494
2012-12-12	21.86	21.92	21.58	21.62	706589
2012-12-13	21.60	21.83	21.47	21.57	660587
2012-12-14	21.79	22.56	21.72	22.09	1232402
2012-12-17	22.20	22.34	21.99	22.33	830452
2012-12-18	22.28	23.14	22.27	22.99	1078208
2012-12-19	22.94	23.23	22.84	23.02	874838
2012-12-20	23.03	23.17	22.78	23.10	664620
2012-12-21	22.84	23.37	22.63	23.00	1473943
2012-12-24	22.99	23.23	22.89	23.07	412597
2012-12-26	23.09	23.31	22.78	22.90	425776
2012-12-27	22.96	23.17	22.33	22.51	911801
2012-12-28	22.28	22.84	22.16	22.55	924290
2012-12-31	22.58	22.80	22.36	22.51	1044349
2013-01-02	23.26	23.64	22.75	23.28	1051721
2013-01-03	23.31	23.38	22.93	23.00	678364
2013-01-04	23.00	23.27	22.93	23.19	524654
2013-01-07	23.05	23.22	22.88	22.96	380952
2013-01-08	22.95	23.13	22.82	22.90	430072
2013-01-09	23.03	23.12	22.81	22.90	519432
2013-01-10	23.00	23.27	22.84	23.24	533599
2013-01-11	23.27	23.66	23.16	23.64	531564
2013-01-14	23.53	23.67	23.45	23.58	504739
2013-01-15	23.37	23.53	23.24	23.43	740172
2013-01-16	23.34	23.40	23.23	23.34	337957
2013-01-17	23.41	23.69	23.32	23.59	404643
2013-01-18	23.50	23.65	23.27	23.58	1247242
2013-01-22	23.51	23.54	23.13	23.25	1096540
2013-01-23	23.31	23.53	23.20	23.28	972397
2013-01-24	22.69	24.40	21.00	22.99	1933325
2013-01-25	23.11	23.27	22.94	23.22	1320551
2013-01-28	23.26	24.05	23.20	23.58	976545
2013-01-29	23.53	23.72	23.24	23.50	664136
2013-01-30	23.45	23.63	22.91	23.03	962085
2013-01-31	23.00	23.52	22.99	23.18	745086
2013-02-01	23.33	23.74	23.18	23.55	604941
2013-02-04	23.35	23.73	22.98	22.99	683365
2013-02-05	23.11	23.56	23.07	23.56	608182
2013-02-06	23.34	23.58	23.19	23.44	1022844
2013-02-07	23.40	23.50	23.16	23.42	786386
2013-02-08	23.47	23.81	23.45	23.77	671686
2013-02-11	23.70	23.79	23.42	23.66	518946
2013-02-12	23.62	24.20	23.62	24.04	775439
2013-02-13	24.04	24.09	23.56	23.83	637137
2013-02-14	23.69	23.88	23.64	23.79	368538
2013-02-15	23.93	23.93	23.54	23.63	568924
2013-02-19	23.63	24.23	23.61	24.16	751464
2013-02-20	24.07	24.16	23.64	23.65	781966
2013-02-21	23.63	23.63	23.10	23.22	459979
2013-02-22	23.42	23.50	23.07	23.50	688571
2013-02-25	23.63	23.69	23.00	23.00	860515
2013-02-26	23.07	23.38	22.93	23.12	545648
2013-02-27	23.09	23.35	22.98	23.21	398697
2013-02-28	23.14	23.47	23.11	23.14	474102
2013-03-01	22.89	23.62	22.60	23.45	1250906
2013-03-04	23.42	23.93	23.41	23.88	678223
2013-03-05	24.01	24.59	23.95	24.59	860181
2013-03-06	24.76	24.82	24.31	24.49	419114
2013-03-07	24.46	24.87	24.29	24.85	443227
2013-03-08	25.11	25.65	24.85	25.65	1525997
2013-03-11	25.49	25.92	25.38	25.83	619517
2013-03-12	25.72	25.91	25.50	25.89	954091
2013-03-13	25.86	26.06	25.61	25.92	751997
2013-03-14	25.99	26.14	25.82	26.06	1121970
2013-03-15	26.09	26.19	25.84	26.01	983690
2013-03-18	25.43	26.00	25.31	25.44	627759
2013-03-19	25.48	25.57	25.07	25.28	343222
2013-03-20	25.38	25.80	25.38	25.72	560901
2013-03-21	25.48	25.61	25.26	25.36	320280
2013-03-22	25.44	25.48	25.11	25.26	476603
2013-03-25	25.29	25.49	25.07	25.11	570883
2013-03-26	25.33	25.45	24.95	25.00	906021
2013-03-27	24.84	25.28	24.65	25.24	1010538
2013-03-28	25.31	25.60	25.04	25.49	441355
2013-04-01	25.40	25.41	24.61	24.73	706539
2013-04-02	24.90	25.00	24.37	24.43	541143
2013-04-03	24.52	24.52	23.97	23.98	699034
2013-04-04	23.96	24.15	23.63	23.71	1281891
2013-04-05	23.27	23.27	22.85	22.94	1742175
2013-04-08	23.02	23.13	22.70	23.08	1495534
2013-04-09	23.08	23.33	22.96	23.23	516658
2013-04-10	23.29	24.22	23.29	23.90	1228056
2013-04-11	23.79	23.82	23.49	23.54	916865
2013-04-12	23.41	23.59	22.96	23.31	763462
2013-04-15	23.16	23.20	22.53	22.63	964669
2013-04-16	22.87	23.15	22.66	23.08	408850
2013-04-17	22.75	22.80	22.30	22.45	803904
2013-04-18	22.55	22.70	22.02	22.07	605119
2013-04-19	22.09	22.09	21.67	21.84	973935
2013-04-22	22.06	22.11	21.74	21.90	782324
2013-04-23	22.00	22.48	21.95	22.44	822966
2013-04-24	22.36	22.50	21.99	22.29	977125
2013-04-25	22.30	23.31	22.19	22.75	1748526
2013-04-26	22.78	23.19	22.75	23.16	1130418
2013-04-29	23.23	23.94	23.12	23.76	1181156
2013-04-30	23.70	24.16	23.70	24.01	1421680
2013-05-01	23.93	24.10	23.13	23.13	1337701
2013-05-02	23.21	23.74	23.05	23.58	624690
2013-05-03	23.92	24.08	23.69	23.75	727484
2013-05-06	23.70	23.87	23.65	23.84	508444
2013-05-07	23.90	24.20	23.78	23.97	529130
2013-05-08	23.92	24.12	23.81	24.12	395056
2013-05-09	24.01	24.14	23.83	23.98	359292
2013-05-10	24.00	24.27	23.93	24.24	204973
2013-05-13	24.26	24.35	23.84	23.96	247227
2013-05-14	23.91	24.30	23.91	24.30	331560
2013-05-15	24.27	24.53	24.20	24.26	394269
2013-05-16	24.09	24.84	24.09	24.62	736564
2013-05-17	24.62	24.63	24.25	24.34	716586
2013-05-20	24.21	24.70	24.21	24.53	808123
2013-05-21	24.52	24.91	24.45	24.83	569387
2013-05-22	24.79	25.08	24.18	24.30	727884
2013-05-23	23.96	24.64	23.96	24.62	781689
2013-05-24	24.49	24.67	24.25	24.56	490946
2013-05-28	24.79	25.24	24.67	25.02	539788
2013-05-29	24.75	24.90	24.51	24.74	530035
2013-05-30	24.79	25.32	24.73	25.32	401921
2013-05-31	25.09	25.49	24.99	25.11	427893
2013-06-03	25.14	25.46	24.88	25.16	929632
2013-06-04	25.14	25.37	24.90	24.98	860678
2013-06-05	24.90	24.98	24.54	24.54	713169
2013-06-06	24.57	25.03	24.50	25.03	527805
2013-06-07	25.25	25.45	24.98	25.24	430847
2013-06-10	25.31	25.40	24.94	24.99	442887
2013-06-11	24.56	24.88	24.45	24.49	472305
2013-06-12	24.75	24.77	24.11	24.25	419653
2013-06-13	24.26	24.69	24.17	24.62	566163
2013-06-14	24.60	24.87	24.47	24.49	390799
2013-06-17	24.70	24.96	24.33	24.88	435691
2013-06-18	24.89	25.33	24.82	25.19	346556
2013-06-19	25.26	25.26	24.83	24.83	429701
2013-06-20	24.56	24.67	24.18	24.26	805555
2013-06-21	24.30	24.47	23.88	24.19	1458210
2013-06-24	23.97	24.07	23.44	23.81	683926
2013-06-25	24.07	24.51	23.51	23.99	535763
2013-06-26	24.21	24.25	23.89	23.93	369983
2013-06-27	24.11	24.84	24.11	24.68	593748
2013-07-01	24.65	25.32	24.60	25.15	790530
2013-07-02	25.09	25.63	25.01	25.26	545221
2013-07-03	25.09	25.69	25.09	25.42	193695
2013-07-05	25.86	25.94	25.56	25.82	527128
2013-07-08	25.86	25.99	25.48	25.67	597064
2013-07-09	25.78	26.13	25.59	25.93	566589
2013-07-10	25.88	26.32	25.84	26.26	350250
2013-07-11	26.56	26.79	26.26	26.58	798288
2013-07-12	26.56	26.95	26.39	26.75	312265
2013-07-15	26.74	27.36	26.64	27.36	734486
2013-07-16	27.31	27.61	27.14	27.50	3962490
2013-07-17	27.53	27.60	27.31	27.51	457857
2013-07-18	27.66	27.89	27.42	27.48	482513
2013-07-19	27.33	27.52	27.24	27.32	481549
2013-07-22	27.21	27.54	27.21	27.30	534137
2013-07-23	27.50	27.53	27.10	27.14	680685
2013-07-24	27.34	27.42	26.78	27.04	747348
2013-07-25	26.95	27.37	26.47	27.34	1246109
2013-07-26	27.11	27.43	26.82	26.91	1227780
2013-07-29	26.78	27.07	26.60	26.70	393523
2013-07-30	26.86	26.87	26.60	26.72	467769
2013-07-31	26.77	27.31	26.63	27.08	605079
2013-08-01	27.17	28.00	27.17	27.73	1194617
2013-08-02	27.56	27.68	27.10	27.32	756420
2013-08-05	27.36	27.68	27.23	27.58	482743
2013-08-06	27.41	27.54	26.99	27.02	306883
2013-08-07	26.97	27.04	26.62	26.92	434000
2013-08-08	27.11	27.29	26.97	27.23	289082
2013-08-09	27.28	27.40	26.91	27.05	363924
2013-08-12	26.97	27.65	26.95	27.55	429612
2013-08-13	27.53	28.28	27.48	28.11	762782
2013-08-14	28.02	28.15	27.61	27.69	423146
2013-08-15	27.38	27.66	27.07	27.22	877816
2013-08-16	27.47	27.47	26.78	27.06	534473
2013-08-19	27.02	27.30	26.73	26.80	442337
2013-08-20	26.86	27.03	26.68	26.92	321354
2013-08-21	26.81	27.26	26.69	26.84	378751
2013-08-22	26.93	27.65	26.80	27.22	235655
2013-08-23	27.26	27.63	27.19	27.39	357313
2013-08-26	27.39	27.59	27.20	27.29	212048
2013-08-27	26.97	27.07	26.35	26.35	586097
2013-08-28	26.43	26.60	26.36	26.45	470141
2013-08-29	26.43	26.76	26.43	26.63	241686
2013-08-30	26.57	26.68	26.05	26.07	598598
2013-09-03	26.38	26.73	26.03	26.35	1027369
2013-09-04	26.35	26.86	26.26	26.84	326462
2013-09-05	26.84	27.06	26.68	26.81	278913
2013-09-06	26.99	27.20	26.39	26.78	471103
2013-09-09	26.97	27.63	26.97	27.61	535159
2013-09-10	27.69	28.02	27.49	27.85	598337
2013-09-11	27.73	27.99	27.73	27.83	344176
2013-09-12	27.90	28.00	27.62	27.64	360114
2013-09-13	27.73	28.00	27.57	27.85	210150
2013-09-16	28.08	28.14	27.86	27.93	563668
2013-09-17	27.90	28.45	27.85	28.37	476768
2013-09-18	28.46	28.79	28.30	28.62	675401
2013-09-19	28.70	29.08	28.69	28.84	474995
2013-09-20	28.88	29.01	28.62	28.62	994217
2013-09-23	28.51	28.75	28.07	28.42	659740
2013-09-24	28.41	28.51	28.06	28.34	683489
2013-09-25	28.32	28.59	28.12	28.31	543650
2013-09-26	28.34	28.52	28.17	28.50	388030
2013-09-27	28.26	28.62	28.20	28.35	406735
2013-09-30	28.09	28.49	27.78	28.46	1151256
2013-10-01	28.44	29.19	28.35	29.09	1393061
2013-10-02	28.82	29.41	28.75	29.24	684766
2013-10-03	29.17	29.28	28.42	28.75	479736
2013-10-04	28.73	29.18	28.66	28.96	326596
2013-10-07	28.72	29.01	28.61	28.66	561599
2013-10-08	28.64	28.68	27.93	28.00	543380
2013-10-09	28.03	28.18	27.63	27.82	754182
2013-10-10	28.15	28.61	28.15	28.61	422091
2013-10-11	28.44	28.98	28.43	28.92	741152
2013-10-14	28.59	28.75	28.11	28.23	1356192
2013-10-15	28.14	28.22	27.27	27.30	1207780
2013-10-16	27.45	27.69	27.21	27.51	878930
2013-10-17	27.39	27.53	27.27	27.47	805353
2013-10-18	27.59	27.67	27.30	27.62	819890
2013-10-21	27.63	28.01	27.56	27.76	687368
2013-10-22	27.85	28.04	27.56	27.85	588021
2013-10-23	27.73	27.77	27.33	27.60	445460
2013-10-24	27.61	27.80	27.50	27.64	490776
2013-10-25	27.47	27.75	27.18	27.27	653828
2013-10-28	27.26	27.52	27.21	27.45	616275
2013-10-29	27.50	27.82	27.36	27.82	419023
2013-10-30	27.81	27.94	27.56	27.61	485518
2013-10-31	27.58	27.93	27.41	27.76	654985
2013-11-01	27.70	27.94	27.35	27.70	640985
2013-11-04	27.82	28.02	27.71	27.97	702227
2013-11-05	27.85	28.17	27.62	27.92	882053
2013-11-06	28.14	28.40	27.87	28.35	673863
2013-11-07	29.26	31.21	29.26	30.43	2385335
2013-11-08	30.44	31.36	30.42	31.34	1405925
2013-11-11	31.18	32.18	31.16	32.16	1637212
2013-11-12	31.95	32.35	31.81	32.13	762537
2013-11-13	31.96	32.47	31.76	32.36	634358
2013-11-14	32.32	32.46	31.87	32.29	445107
2013-11-15	32.25	32.53	32.16	32.37	658282
2013-11-18	31.88	32.20	31.77	32.02	1013479
2013-11-19	31.98	32.15	31.67	31.83	527932
2013-11-20	31.90	32.19	31.58	31.69	522418
2013-11-21	31.77	32.29	31.65	32.19	518747
2013-11-22	32.13	32.45	31.90	32.33	575582
2013-11-25	32.33	32.52	32.18	32.27	334394
2013-11-26	32.33	32.63	32.10	32.58	571440
2013-11-27	32.58	32.83	32.52	32.75	355559
2013-11-29	32.95	32.97	32.51	32.54	353557
2013-12-02	32.52	32.99	32.27	32.58	620400
2013-12-09	33.43	33.47	32.93	33.05	574727
2014-01-15	35.35	35.70	35.22	35.54	511059
2014-01-16	35.37	35.80	35.36	35.57	381824
2014-01-17	35.62	35.80	35.30	35.39	280182
2014-01-21	35.26	35.92	35.26	35.74	573119
2014-01-22	35.86	36.03	35.38	35.75	842871
2014-01-23	37.95	38.50	35.89	36.00	2118518
2014-01-24	35.94	36.17	35.68	35.73	1050560
2014-01-27	35.70	35.88	34.98	35.30	1041136
2014-01-28	35.20	35.60	34.96	35.21	821189
2014-01-29	34.85	35.34	34.43	35.10	871692
2014-01-30	36.47	36.79	35.95	36.32	1477285
2014-01-31	35.76	36.00	35.32	35.68	1057183
2014-02-03	35.48	35.64	33.46	34.09	1661162
2014-02-04	34.18	34.93	33.82	34.69	1025560
2014-02-05	34.58	35.69	34.05	35.20	1097569
2014-02-06	35.30	35.56	35.08	35.22	848800
2014-02-07	35.21	35.71	35.00	35.67	710102
2014-02-10	35.50	35.86	35.21	35.78	731407
2014-02-11	35.78	36.63	35.78	36.49	928719
2014-02-12	36.69	37.51	36.11	37.34	1707484
2014-02-13	37.24	38.01	37.05	37.94	1396819
2014-02-14	38.01	38.10	37.55	37.79	638993
2014-02-18	37.92	38.52	37.69	38.43	842615
2014-02-19	38.18	38.41	37.97	38.06	957090
2014-02-20	38.00	38.79	37.87	38.75	1144387
2014-02-21	38.94	38.94	38.47	38.73	648760
2014-02-24	38.86	39.20	38.61	38.68	794064
2014-02-25	38.87	39.29	38.47	39.27	879256
2014-02-26	39.40	39.65	39.01	39.22	704741
2014-02-27	39.27	39.87	39.03	39.87	637198
2014-02-28	39.96	39.99	39.10	39.31	623511
2014-03-03	39.17	39.17	38.42	38.82	670858
2014-03-04	39.43	40.40	39.43	40.03	1629344
2014-03-05	39.93	39.98	39.51	39.81	488095
2014-03-06	39.86	40.04	39.57	39.69	644695
2014-03-07	39.85	39.85	39.14	39.28	733242
2014-03-10	39.28	39.44	38.75	38.92	652305
2014-03-11	38.92	39.04	38.43	38.72	590408
2014-03-12	38.62	38.62	38.11	38.52	533754
2014-03-13	38.78	38.88	38.01	38.22	1131810
2014-03-14	38.03	38.48	37.67	37.80	563328
2014-03-17	37.88	38.35	37.41	37.72	854092
2014-03-18	37.72	38.14	37.72	38.03	964425
2014-03-19	38.08	38.13	37.25	37.51	449691
2014-03-20	37.36	37.73	37.20	37.47	527558
2014-03-21	37.66	37.66	36.68	36.74	1078101
2014-03-24	36.60	36.75	35.76	36.21	680098
2014-03-25	36.42	36.60	35.66	36.03	664198
2014-03-26	36.25	36.25	35.14	35.14	632625
2014-03-27	35.02	35.60	34.74	35.08	882179
2014-03-28	35.06	35.50	34.72	34.84	604063
2014-03-31	35.09	35.71	34.66	35.42	829734
2014-04-01	35.59	36.07	35.35	35.91	790728
2014-04-02	36.11	36.22	35.54	35.78	440194
2014-04-03	35.61	35.92	34.85	34.99	386660
2014-04-04	35.33	35.49	34.71	34.75	1173561
2014-04-07	34.62	34.97	34.07	34.41	1009442
2014-04-08	34.49	34.81	33.92	34.22	576269
2014-04-09	34.73	35.04	34.42	34.95	595964
2014-04-10	34.94	34.94	33.58	33.83	1049267
2014-04-11	33.46	33.88	32.89	33.14	707115
2014-04-14	33.29	33.75	32.96	33.34	407497
2014-04-15	33.48	33.95	32.79	33.77	613965
2014-04-16	33.92	34.58	33.78	34.50	473270
2014-04-17	34.36	35.09	34.32	35.00	446542
2014-04-21	34.86	34.97	34.37	34.71	537001
2014-04-22	34.79	35.25	34.50	35.15	736087
2014-04-23	35.00	35.32	34.30	34.95	890182
2014-04-24	35.40	36.25	35.03	36.20	1028542
2014-04-25	35.89	36.10	35.02	35.16	1035726
2014-04-28	35.36	35.37	33.67	34.48	1261532
2014-04-29	34.33	35.14	34.26	34.90	947647
2014-04-30	34.69	35.44	34.37	35.37	588691
2014-05-01	35.45	36.00	34.93	35.47	872351
2014-05-02	35.55	36.02	35.18	35.23	749284
2014-05-05	35.15	35.72	34.63	35.41	607361
2014-05-06	35.25	35.75	34.82	34.83	834335
2014-05-07	35.22	34.98	34.24	34.93	611457
2014-05-08	34.77	36.02	34.57	34.76	624519
2014-05-09	34.65	35.30	34.43	35.02	533610
2014-05-12	35.26	36.54	35.09	36.32	530601
2014-05-13	36.16	36.28	35.48	35.50	719373
2014-05-14	35.32	35.74	35.01	35.10	629492
2014-05-15	35.02	35.15	34.32	34.89	670645
2014-05-16	34.73	35.88	34.63	35.88	619807
2014-05-19	35.62	36.60	35.62	36.37	636390
2014-05-20	36.16	36.27	35.33	35.75	783642
2014-05-21	35.83	36.15	35.52	35.96	387096
2014-05-22	35.98	36.64	35.76	36.37	465485
2014-05-23	36.44	37.00	36.18	36.83	646287
2014-05-27	37.00	37.61	36.75	37.30	585105
2014-05-28	37.31	37.49	36.75	36.81	914590
2014-05-29	37.05	37.34	36.91	37.25	290610
2014-05-30	37.26	37.26	36.40	36.80	563309
2014-06-02	36.80	36.92	36.07	36.60	447826
2014-06-03	36.42	36.61	35.92	36.20	573204
2014-06-04	36.07	36.37	35.97	36.28	402357
2014-06-05	36.00	37.05	35.93	36.88	548417
2014-06-06	37.10	38.19	37.00	37.90	931503
2014-06-09	37.97	38.40	37.81	38.08	1041363
2014-06-10	37.92	38.18	37.47	37.71	516342
2014-06-11	37.64	37.92	37.54	37.69	602102
2014-06-12	37.69	37.75	36.85	36.97	686146
2014-06-13	37.23	37.77	36.92	36.99	698535
2014-06-16	36.91	37.46	36.83	37.05	738540
2014-06-17	37.15	38.04	37.15	37.60	924540
2014-06-18	37.70	37.81	37.00	37.75	696815
2014-06-19	37.96	37.96	37.40	37.71	650055
2014-06-20	37.75	37.85	37.42	37.73	1179212
2014-06-23	37.67	38.00	37.65	37.94	835726
2014-06-24	37.89	38.10	37.24	37.24	629742
2014-06-25	37.54	38.04	37.17	37.75	767471
2014-06-26	37.91	38.45	37.64	38.21	826144
2014-06-27	38.54	38.95	38.06	38.42	14914299
2014-06-30	38.43	38.85	38.17	38.80	1019027
2014-07-01	38.87	39.55	38.87	38.97	1069767
2014-07-02	38.69	39.34	38.69	38.81	908639
2014-07-03	38.96	39.11	38.70	38.99	448340
2014-07-07	38.94	39.07	38.69	38.85	657166
2014-07-08	38.74	38.92	37.88	38.06	821055
2014-07-09	38.27	38.66	38.21	38.43	684818
2014-07-10	38.10	38.81	37.78	38.49	836888
2014-07-11	38.49	38.55	38.13	38.50	546756
2014-07-14	38.66	39.04	38.50	38.87	673237
2014-07-15	38.89	39.04	38.32	38.64	516567
2014-07-16	38.74	38.86	38.13	38.15	860078
2014-07-17	38.06	38.26	37.40	37.44	735330
2014-07-18	37.62	37.97	37.44	37.89	673566
2014-07-21	37.80	37.95	37.60	37.84	510025
2014-07-22	37.98	38.51	37.98	38.30	685989
2014-07-23	38.39	38.53	37.93	38.02	806869
2014-07-24	37.99	38.21	36.94	37.64	1475950
2014-07-25	37.66	38.11	37.42	37.82	1323480
2014-07-28	37.76	37.98	37.31	37.40	917830
2014-07-29	37.43	37.83	37.26	37.33	1307585
2014-07-30	37.47	37.74	37.04	37.39	685527
2014-07-31	37.09	37.16	35.94	35.96	882470
2014-08-01	36.01	36.31	35.49	36.21	1193828
2014-08-04	36.37	36.71	35.93	36.62	575414
2014-08-05	36.97	38.34	36.93	37.90	1801384
2014-08-06	37.73	38.28	37.60	37.91	769475
2014-08-07	38.16	38.27	37.48	37.64	502264
2014-08-08	37.70	37.79	37.44	37.71	491703
2014-08-11	37.97	38.37	37.66	38.14	765954
2014-08-12	38.00	38.45	37.76	37.93	564458
2014-08-13	38.11	38.42	37.88	38.33	558536
2014-08-14	38.44	38.53	37.89	38.04	463095
2014-08-15	38.41	38.43	37.55	37.76	652419
2014-08-18	38.21	39.18	38.18	38.79	631840
2014-08-19	38.82	39.14	38.70	38.95	370913
2014-08-20	38.78	39.21	38.72	38.99	416465
2014-08-21	38.99	39.23	38.62	39.07	581766
2014-08-22	39.11	39.47	38.85	39.28	346213
2014-08-25	39.46	39.46	39.01	39.25	387071
2014-08-26	39.30	39.46	39.09	39.31	402628
2014-08-27	39.49	39.49	38.85	38.94	323497
2014-08-28	38.82	38.87	38.43	38.74	329253
2014-08-29	38.83	39.00	38.52	38.69	520701
2014-09-02	38.75	39.12	38.51	39.12	1185663
2014-09-03	39.21	39.60	39.12	39.60	574825
2014-09-04	39.71	40.06	39.43	39.54	477960
2014-09-05	39.59	39.92	39.42	39.77	345731
2014-09-08	39.73	39.88	39.17	39.56	715096
2014-09-09	39.39	39.51	39.07	39.25	657768
2014-09-10	39.40	39.81	39.27	39.76	513476
2014-09-11	39.48	39.95	39.47	39.79	729277
2014-09-12	39.86	40.06	39.51	39.61	509462
2014-09-15	39.55	39.74	38.93	38.94	707284
2014-09-16	38.89	39.10	38.28	38.50	1201663
2014-09-17	38.42	38.77	37.98	38.05	1050459
2014-09-18	38.29	38.31	37.95	38.00	1602552
2014-09-19	38.02	38.12	37.72	37.99	1294880
2014-09-22	37.99	38.01	37.19	37.33	821341
2014-09-23	37.19	37.36	36.72	36.76	749808
2014-09-24	36.90	37.36	36.65	37.18	729243
2014-09-25	37.12	37.17	36.46	36.52	503305
2014-09-26	36.59	36.77	36.35	36.57	424867
2014-09-29	36.17	36.72	36.17	36.56	818063
2014-09-30	36.73	37.06	36.28	36.90	1018056
2014-10-01	36.84	36.89	36.31	36.36	1032202
2014-10-02	36.48	37.12	36.07	36.46	1040675
2014-10-03	36.75	37.02	36.54	36.84	652034
2014-10-06	37.03	37.21	36.72	36.76	745114
2014-10-07	36.52	36.78	36.34	36.34	1229180
2014-10-08	36.25	36.71	35.87	36.60	805789
2014-10-09	36.56	36.67	35.89	35.92	568842
2014-10-10	35.91	36.06	34.82	34.84	712898
2014-10-13	34.80	35.16	34.39	34.54	645411
2014-10-14	34.84	35.01	34.24	34.31	956945
2014-10-15	33.75	34.97	33.61	34.68	1100845
2014-10-16	34.09	34.76	34.06	34.32	1008499
2014-10-17	34.79	35.28	34.44	35.03	539981
2014-10-20	34.89	35.62	34.56	35.31	503144
2014-10-21	35.56	36.32	35.36	36.11	659487
2014-10-22	36.28	36.40	35.77	35.82	506437
2014-10-23	36.14	36.53	36.13	36.25	594640
2014-10-24	36.24	36.52	36.16	36.49	588964
2014-10-27	36.33	36.83	36.18	36.60	506436
2014-10-28	36.69	37.65	36.69	37.62	395299
2014-10-29	37.69	37.87	37.23	37.71	489996
2014-10-30	37.61	37.98	37.43	37.88	475789
2014-10-31	38.50	38.63	37.99	38.15	561116
2014-11-03	38.24	38.36	38.04	38.15	651883
2014-11-04	38.20	38.49	38.01	38.02	613850
2014-11-05	38.41	38.48	37.62	38.17	780786
2014-11-06	38.49	38.50	36.21	36.84	2635295
2014-11-07	36.79	37.22	36.36	37.07	1152367
2014-11-10	37.20	37.29	36.95	37.07	522042
2014-11-11	37.05	37.35	36.95	37.14	413598
2014-11-12	36.96	37.46	36.90	37.26	374066
2014-11-13	37.22	37.54	37.20	37.48	423321
2014-11-14	37.70	38.17	37.49	37.90	535907
2014-11-17	36.76	37.66	36.76	37.57	1068625
2014-11-18	37.68	38.39	37.45	38.25	869678
2014-11-19	38.25	38.30	37.55	37.83	441783
2014-11-20	37.55	37.81	37.34	37.74	816825
2014-11-21	38.23	38.43	38.07	38.35	487136
2014-11-24	38.35	38.60	38.19	38.46	772056
2014-11-25	38.47	38.85	38.47	38.75	580041
2014-11-26	38.57	39.00	38.38	38.87	433239
2014-11-28	38.97	39.38	38.80	39.07	335562
2014-12-01	38.75	38.93	38.35	38.43	825965
2014-12-02	38.45	38.95	38.39	38.61	865886
2014-12-03	38.72	38.97	38.32	38.72	735957
2014-12-04	38.62	39.10	38.49	38.97	817934
2014-12-05	39.07	39.17	38.83	38.92	394636
2014-12-08	38.67	39.11	37.88	38.00	561030
2014-12-09	37.53	38.15	37.26	37.93	732345
2014-12-10	37.94	37.94	36.85	36.90	878454
2014-12-11	37.19	37.50	36.52	36.60	855277
2014-12-12	36.35	36.47	36.02	36.18	1046367
2014-12-15	36.47	36.47	35.58	35.80	910599
2014-12-16	35.57	35.96	35.15	35.35	790018
2014-12-17	35.53	35.67	35.08	35.24	1386007
2014-12-18	35.72	36.48	35.57	36.47	1463376
2014-12-19	36.56	36.70	36.22	36.39	1730361
2014-12-22	36.49	36.82	36.40	36.56	658263
2014-12-23	36.86	37.36	36.44	37.18	918175
2014-12-24	37.36	37.79	37.10	37.44	374661
2014-12-26	37.59	37.98	37.57	37.74	357058
2014-12-29	37.48	37.83	37.31	37.32	575925
2014-12-30	37.09	37.17	36.74	36.81	391118
2014-12-31	36.99	37.28	36.63	36.65	518654
2015-01-02	36.87	36.98	36.01	36.35	558217
2015-01-05	36.08	36.39	35.26	35.36	859815
2015-01-06	35.54	35.89	34.85	35.08	1253574
2015-01-07	35.38	35.38	34.99	35.22	698201
2015-01-08	35.44	36.10	35.43	35.75	806475
2015-01-09	35.89	36.01	35.31	35.62	529552
2015-01-12	35.50	35.57	34.64	34.71	594536
2015-01-13	34.93	35.25	33.93	34.26	654840
2015-01-14	33.81	34.52	33.43	33.79	732360
2015-01-15	34.00	34.21	33.27	33.54	691427
2015-01-16	33.49	34.13	33.46	34.07	692599
2015-01-20	34.23	34.35	33.72	34.18	450138
2015-01-21	34.13	34.45	33.87	34.17	459982
2015-01-22	34.27	34.98	33.90	34.96	796958
2015-01-23	34.97	35.39	34.83	34.87	572617
2015-01-26	34.93	35.13	34.52	34.92	682556
2015-01-27	34.50	34.53	33.85	34.29	840414
2015-01-28	34.81	35.09	32.86	32.90	1518700
2015-01-29	31.58	34.16	31.15	33.99	1844194
2015-01-30	33.75	34.04	32.86	33.41	1396408
2015-02-02	33.47	33.86	32.80	33.46	908381
2015-02-03	33.61	34.65	33.40	34.60	798645
2015-02-04	34.56	34.90	34.19	34.25	732457
2015-02-05	34.45	34.59	33.95	34.22	623818
2015-02-06	34.25	34.40	33.77	33.95	633349
2015-02-09	33.77	33.98	33.53	33.67	533952
2015-02-10	34.01	34.44	33.55	34.06	1043624
2015-02-11	34.08	34.25	33.59	33.73	554353
2015-02-12	33.93	33.93	33.48	33.65	1307908
2015-02-13	33.66	34.04	33.51	34.02	1213419
2015-02-17	34.17	34.63	34.06	34.61	883085
2015-02-18	34.62	35.12	34.57	34.77	570674
2015-02-19	34.41	34.81	34.31	34.79	869969
2015-02-20	34.82	34.98	34.50	34.93	613632
2015-02-23	34.94	34.95	34.17	34.32	550949
2015-02-24	34.03	34.63	33.85	34.45	1244934
2015-02-25	34.53	34.53	34.04	34.17	757240
2015-02-26	34.90	35.30	34.60	34.65	1572325
2015-02-27	34.65	35.09	34.50	34.66	995618
2015-03-02	34.75	35.08	34.26	34.50	933448
2015-03-03	34.41	34.41	33.74	33.84	833113
2015-03-04	33.68	33.81	33.39	33.63	621879
2015-03-05	33.74	34.08	33.32	34.00	750212
2015-03-06	33.88	33.99	33.35	33.52	449735
2015-03-09	33.65	33.92	33.50	33.67	669356
2015-03-10	33.48	33.48	32.87	32.88	714515
2015-03-11	33.01	33.07	32.53	32.84	557829
2015-03-12	32.95	33.08	32.73	32.87	536007
2015-03-13	32.67	33.04	32.18	33.01	1271084
2015-03-16	33.22	34.14	33.03	34.04	1124745
2015-03-17	33.94	34.46	33.72	34.38	1101186
2015-03-18	34.35	36.50	34.16	36.16	2456394
2015-03-19	36.01	36.55	35.72	36.10	1643437
2015-03-20	36.29	37.06	36.05	37.01	1482083
2015-03-23	37.01	37.04	35.66	35.88	1381074
2015-03-24	35.90	36.14	35.66	35.79	1348948
2015-03-25	35.80	36.00	35.27	35.35	1529288
2015-03-26	35.18	36.05	35.00	35.76	987498
2015-03-27	35.69	36.13	35.63	36.05	1593118
2015-03-30	36.35	36.74	36.05	36.09	802472
2015-03-31	35.95	36.36	35.79	36.17	852806
2015-04-01	36.13	36.20	35.72	36.15	703155
2015-04-02	36.17	36.56	36.00	36.51	1076944
2015-04-06	36.38	37.24	36.09	37.17	845195
2015-04-07	37.45	37.48	36.89	37.05	879514
2015-04-08	37.44	37.78	37.12	37.57	1697493
2015-04-09	37.89	38.00	37.43	37.94	513822
2015-04-10	37.87	38.15	37.71	37.94	542530
2015-04-13	38.04	38.11	37.08	37.14	977832
2015-04-14	37.14	37.34	36.69	37.05	921469
2015-04-15	38.70	38.86	36.97	37.16	500825
2015-04-16	37.03	37.42	36.92	37.23	397376
2015-04-17	36.92	36.92	36.35	36.84	944410
2015-04-20	37.01	37.44	36.75	36.76	458400
2015-04-21	37.00	37.05	36.74	36.87	366241
2015-04-22	37.05	37.22	36.64	37.19	305734
2015-04-23	37.04	37.67	36.91	37.36	411327
2015-04-24	37.52	37.60	37.04	37.18	302897
2015-04-27	37.22	37.48	36.55	36.73	800967
2015-04-28	36.65	36.99	36.43	36.74	758343
2015-04-29	36.67	36.99	36.54	36.68	863882
2015-04-30	37.53	38.40	36.40	38.34	1886241
2015-05-01	38.38	38.83	37.90	38.73	1050261
2015-05-04	38.89	38.89	38.50	38.60	785434
2015-05-05	38.40	38.72	38.02	38.21	765709
2015-05-06	38.20	38.43	37.87	38.07	945482
2015-05-07	38.08	38.37	37.84	38.08	652876
2015-05-08	38.38	38.75	38.21	38.69	409967
2015-05-11	38.71	39.07	38.47	38.74	722657
2015-05-12	38.58	38.92	38.33	38.74	466906
2015-05-13	38.94	39.28	38.84	38.99	685695
2015-05-14	39.16	39.81	39.16	39.70	544384
2015-05-15	39.64	39.64	39.23	39.40	505006
2015-05-18	38.90	39.82	38.90	39.79	942414
2015-05-19	39.74	39.79	39.36	39.45	500667
2015-05-20	39.43	40.59	39.23	40.56	1265178
2015-05-21	40.46	41.52	40.00	41.46	1648667
2015-05-22	41.40	41.60	40.93	41.05	858386
2015-05-26	40.86	41.05	40.68	40.91	1355283
2015-05-27	40.95	41.70	40.95	41.66	927834
2015-05-28	41.59	41.96	41.42	41.79	1037442
2015-05-29	41.67	41.82	41.05	41.27	1068252
2015-06-01	41.31	41.70	41.13	41.53	920039
2015-06-02	41.31	41.96	41.29	41.77	825387
2015-06-03	41.96	42.19	41.49	41.70	1492521
2015-06-04	41.55	42.00	41.33	41.41	650931
2015-06-05	41.39	41.80	41.14	41.76	546407
2015-06-08	41.65	42.00	41.34	41.36	479029
2015-06-09	41.27	41.61	41.13	41.45	414675
2015-06-10	41.61	42.16	41.40	41.98	597597
2015-06-11	42.01	42.12	41.70	41.82	623821
2015-06-12	41.61	41.85	41.37	41.46	797502
2015-06-15	41.19	41.49	40.68	41.23	673266
2015-06-16	41.12	41.55	41.12	41.49	703439
2015-06-17	41.54	41.65	41.16	41.54	498766
2015-06-18	41.60	42.15	41.34	42.10	451834
2015-06-19	42.25	42.65	42.00	42.25	1387675
2015-06-22	42.57	42.66	42.25	42.53	495027
2015-06-23	42.53	42.75	42.29	42.30	427947
2015-06-24	42.28	42.28	41.86	41.88	557124
2015-06-25	41.90	41.98	41.67	41.90	551348
2015-06-26	41.83	41.98	41.58	41.67	737578
2015-06-29	41.27	41.88	40.97	41.01	1038194
2015-06-30	41.29	41.40	40.85	41.02	1368084
2015-07-01	41.27	41.80	41.14	41.25	580525
2015-07-02	41.36	41.36	40.89	41.18	340212
2015-07-06	40.73	41.48	40.48	41.04	681822
2015-07-07	40.98	41.34	40.49	41.32	624717
2015-07-08	40.94	41.22	40.44	40.66	786632
2015-07-09	41.08	41.44	40.61	40.78	361261
2015-07-10	39.60	39.99	38.42	38.78	4240524
2015-07-13	39.00	39.15	38.32	38.64	2731317
2015-07-14	38.70	38.86	38.38	38.65	1787542
2015-07-15	38.77	39.53	38.66	39.36	913744
2015-07-16	38.40	39.59	38.33	39.40	425638
2015-07-17	39.36	39.63	38.94	39.06	457763
2015-07-20	39.04	39.25	38.91	39.05	399398
2015-07-21	39.00	39.21	38.62	38.77	393292
2015-07-22	38.55	39.21	38.42	39.12	407475
2015-07-23	39.14	39.48	38.57	38.63	678051
2015-07-24	38.52	38.68	38.22	38.38	509752
2015-07-27	38.38	38.41	38.08	38.27	690381
2015-07-28	38.35	38.77	38.08	38.72	737180
2015-07-29	38.50	38.55	37.75	37.80	1795140
2015-07-30	37.34	37.51	36.00	36.23	3753687
2015-07-31	36.14	36.52	36.10	36.35	951820
2015-08-03	36.28	36.80	36.00	36.58	1175772
2015-08-04	36.24	36.67	36.19	36.50	631661
2015-08-05	36.59	37.14	36.19	36.50	1281024
2015-08-06	36.48	36.72	36.00	36.07	606735
2015-08-07	36.07	36.10	35.69	35.91	709508
2015-08-10	35.97	36.73	35.89	36.55	1187644
2015-08-11	36.24	36.55	36.09	36.34	1289578
2015-08-12	36.00	36.22	35.29	35.70	709381
2015-08-13	35.59	35.95	35.49	35.53	532026
2015-08-14	35.41	36.03	35.36	35.93	464280
2015-08-17	35.81	36.39	35.57	36.36	725036
2015-08-18	36.69	36.73	36.17	36.40	698825
2015-08-19	36.21	36.47	35.96	36.12	527953
2015-08-20	35.76	35.76	35.12	35.29	657827
2015-08-21	35.07	35.35	34.40	34.44	1154573
2015-08-24	32.87	34.60	32.59	33.89	1900293
2015-08-25	34.60	34.60	33.41	33.46	847621
2015-08-26	34.11	34.29	33.03	33.88	733368
2015-08-27	34.17	34.31	33.63	34.31	1123477
2015-08-28	34.18	34.55	33.76	34.15	1067303
2015-08-31	34.08	34.15	32.99	33.12	1684912
2015-09-01	32.59	33.38	32.22	32.29	1300044
2015-09-02	32.42	32.58	31.73	32.28	1449564
2015-09-03	32.22	32.74	32.11	32.68	1360396
2015-09-04	32.30	32.50	31.79	31.99	731229
2015-09-08	32.31	33.01	32.06	32.98	731636
2015-09-09	32.99	33.02	31.78	31.91	966926
2015-09-10	31.75	32.58	31.75	32.33	973343
2015-09-11	32.27	32.56	31.95	32.55	441643
2015-09-14	32.55	32.97	32.41	32.77	682755
2015-09-15	32.88	33.15	32.75	33.00	464141
2015-09-16	33.00	33.46	32.90	33.41	470090
2015-09-17	33.36	33.72	33.21	33.51	742343
2015-09-18	32.99	33.56	32.88	33.42	1401621
2015-09-21	33.66	34.20	33.45	33.99	1033928
2015-09-22	33.62	34.27	33.49	33.63	901013
2015-09-23	33.64	33.75	33.07	33.17	719146
2015-09-24	33.05	33.05	32.32	32.60	1126089
2015-09-25	32.90	33.16	32.38	32.51	792073
2015-09-28	32.47	33.22	31.55	31.71	1019403
2015-09-29	31.65	31.83	30.97	30.97	1118372
2015-09-30	31.20	31.87	31.15	31.74	1167934
2015-10-01	31.76	32.00	31.04	31.40	1338720
2015-10-02	31.00	32.04	30.53	32.01	2150682
2015-10-05	32.22	33.33	32.22	33.21	963141
2015-10-06	33.23	34.09	33.07	34.03	1416816
2015-10-07	34.29	34.59	33.46	33.84	1223940
2015-10-08	34.31	34.57	33.49	33.92	846077
2015-10-09	33.93	34.71	33.93	34.67	566317
2015-10-12	34.64	34.91	34.48	34.90	356038
2015-10-13	34.71	35.16	34.58	34.68	568472
2015-10-14	34.74	35.07	34.47	34.51	227992
2015-10-15	34.65	35.24	32.75	34.62	769695
2015-10-16	34.56	35.22	34.33	35.13	1053836
2015-10-19	35.06	35.41	34.85	35.08	436602
2015-10-20	35.05	35.29	34.75	34.83	395969
2015-10-21	34.83	34.83	33.54	33.58	1268227
2015-10-22	33.70	34.38	33.59	34.18	912141
2015-10-23	34.56	34.56	33.99	34.33	704508
2015-10-26	34.27	34.64	34.21	34.46	582136
2015-10-27	34.46	34.65	33.98	34.03	1073066
2015-10-28	34.06	34.89	34.05	34.80	1821871
2015-10-29	34.29	35.35	33.08	34.06	2829158
2015-10-30	34.20	35.71	33.89	35.44	1721224
2015-11-02	35.36	36.31	35.36	36.16	1051879
2015-11-03	36.24	37.09	36.08	36.91	1020150
2015-11-04	37.05	37.05	36.35	36.55	704819
2015-11-05	36.63	37.07	36.24	36.30	741547
2015-11-06	36.21	36.54	36.04	36.40	498753
2015-11-09	36.24	36.28	35.63	36.05	669305
2015-11-10	36.25	36.68	35.96	36.41	825349
2015-11-11	36.65	36.98	36.48	36.62	1649705
2015-11-12	36.43	36.59	35.80	35.82	1263598
2015-11-13	35.73	35.87	34.93	35.16	727358
2015-11-16	34.52	35.46	34.52	35.41	774457
2015-11-17	35.55	36.19	35.36	36.07	1664767
2015-11-18	36.00	36.12	35.70	36.03	740976
2015-11-19	35.89	36.55	35.81	36.40	696889
2015-11-20	36.32	36.87	36.22	36.63	806775
2015-11-23	36.70	36.70	36.30	36.42	677995
2015-11-24	36.00	36.79	35.92	36.54	707114
2015-11-25	36.46	36.82	36.23	36.54	407817
2015-11-27	36.48	36.64	36.35	36.46	256841
2015-11-30	36.48	36.68	36.03	36.04	1036444
2015-12-01	36.12	36.51	35.99	36.13	727331
2015-12-02	36.12	36.32	35.75	35.86	625685
2015-12-03	35.92	36.02	34.66	34.78	516374
2015-12-04	34.75	35.45	34.63	35.32	741575
2015-12-07	35.11	35.64	34.73	35.07	537675
2015-12-08	34.77	35.38	34.49	35.22	430870
2015-12-09	35.01	35.55	34.66	34.82	621330
2015-12-10	34.79	35.23	34.59	34.68	420974
2015-12-11	34.42	34.85	33.95	34.12	591457
2015-12-14	34.06	34.46	33.94	34.16	451037
2015-12-15	34.26	34.62	33.98	34.23	1252377
2015-12-16	34.45	34.65	33.99	34.38	673152
2015-12-17	34.39	34.55	33.73	33.94	727261
2015-12-18	33.88	34.10	33.71	33.71	1170737
2015-12-21	33.87	34.03	33.18	33.53	779657
2015-12-22	33.61	34.37	33.00	34.24	496359
2015-12-23	34.41	35.36	33.99	35.12	1230447
2015-12-24	35.12	35.55	34.04	35.41	290718
2015-12-28	35.32	35.45	34.54	35.21	352129
2015-12-29	35.37	35.49	34.99	35.36	318793
2015-12-30	35.26	35.44	35.02	35.04	358018
2015-12-31	35.02	35.27	33.14	34.63	456704
2016-01-04	34.20	34.20	33.14	33.73	552494
2016-01-05	33.74	33.99	33.56	33.66	392459
2016-01-06	33.25	33.84	32.77	33.07	755203
2016-01-07	32.56	32.88	31.54	31.77	948525
2016-01-08	31.94	32.18	31.30	31.36	931998
2016-01-11	31.43	31.60	30.75	31.07	1045321
2016-01-12	31.26	31.55	30.69	31.14	603081
2016-01-13	31.02	31.76	29.91	30.06	1274398
2016-01-14	30.42	31.43	29.96	31.34	1137047
2016-01-15	30.40	30.80	30.10	30.68	841928
2016-01-19	30.83	31.06	29.61	30.10	1155753
2016-01-20	29.59	29.99	28.75	29.61	1531404
2016-01-21	31.33	32.90	29.84	31.14	2509852
2016-01-22	31.69	32.04	31.11	31.45	1130794
2016-01-25	31.26	31.43	29.92	29.94	947562
2016-01-26	30.03	30.31	29.70	30.26	912232
2016-01-27	30.06	30.18	29.35	29.55	940464
2016-01-28	29.83	30.00	28.80	28.94	818672
2016-01-29	28.98	29.74	28.89	29.61	1009956
2016-02-01	30.05	30.50	29.59	30.38	1102796
2016-02-02	30.04	30.25	29.28	29.42	877711
2016-02-03	29.54	29.82	28.79	29.57	663443
2016-02-04	29.45	30.05	29.28	29.59	709254
2016-02-05	29.24	29.51	27.82	28.11	1153650
2016-02-08	27.50	28.31	27.06	27.71	1199095
2016-02-09	27.36	28.38	27.31	27.78	782034
2016-02-10	28.00	29.48	27.74	27.78	847639
2016-02-11	27.49	28.33	27.44	28.04	918846
2016-02-12	28.27	28.67	28.18	28.63	592928
2016-02-16	28.94	29.13	28.58	28.66	684392
2016-02-17	28.80	29.71	28.71	29.68	806768
2016-02-18	29.81	29.98	29.34	29.46	642570
2016-02-19	29.26	30.11	29.18	30.10	638227
2016-02-22	30.31	30.58	30.08	30.57	475224
2016-02-23	30.51	30.51	29.95	30.02	540821
2016-02-24	29.72	30.51	29.52	30.44	746732
2016-02-25	30.79	31.28	30.54	30.80	726968
2016-02-26	30.89	31.36	30.76	31.23	536745
2016-02-29	31.19	31.47	30.54	30.91	658351
2016-03-01	31.17	32.00	31.00	31.99	457049
2016-03-02	31.87	32.16	31.62	31.99	283224
2016-03-03	32.01	32.22	31.59	32.22	383046
2016-03-04	32.25	32.48	31.87	32.18	706707
2016-03-07	32.02	32.14	30.15	31.88	757457
2016-03-08	31.71	31.89	31.29	31.88	311757
2016-03-09	31.62	31.77	31.07	31.55	373549
2016-03-10	31.78	31.99	30.81	31.21	393174
2016-03-11	31.42	31.67	31.34	31.51	302485
2016-03-14	31.44	31.83	31.33	31.69	279635
2016-03-15	31.56	31.88	31.46	31.57	470335
2016-03-16	31.53	31.86	31.35	31.84	286002
2016-03-17	31.85	32.43	31.58	32.32	355059
2016-03-18	32.08	33.00	30.76	32.84	847158
2016-03-21	32.63	32.69	32.01	32.28	376427
2016-03-22	32.18	32.68	32.15	32.42	314621
2016-03-23	32.41	32.53	31.58	31.59	398087
2016-03-24	31.37	32.12	31.17	32.10	295713
2016-03-28	32.24	32.69	31.73	31.84	61542
2016-03-29	31.88	32.92	31.87	32.03	524108
2016-03-30	33.10	33.26	32.40	32.93	345143
2016-03-31	32.83	33.27	32.75	32.93	485107
2016-04-01	32.85	33.10	32.58	33.00	512437
2016-04-04	33.00	33.05	32.59	32.63	372283
2016-04-05	32.42	32.51	32.01	32.10	195684
2016-04-06	31.64	32.66	31.61	32.65	328711
2016-04-07	32.45	32.61	32.01	32.20	336538
2016-04-08	32.49	32.72	31.58	31.96	391783
2016-04-11	31.96	32.74	31.96	32.38	616306
2016-04-12	32.36	32.54	31.99	32.29	395721
2016-04-13	32.43	33.00	32.43	32.96	420307
2016-04-14	32.90	32.99	32.57	32.74	440150
2016-04-15	32.70	33.29	32.65	33.29	1114476
2016-04-18	33.13	33.49	33.02	33.38	269488
2016-04-19	33.40	33.72	33.06	33.68	481576
2016-04-20	33.76	34.70	33.40	34.21	1270038
2016-04-21	37.39	38.50	36.00	37.55	3068491
2016-04-22	37.41	37.66	36.54	37.02	1857776
2016-04-25	37.08	37.36	36.40	36.85	766886
2016-04-26	36.79	37.19	36.62	37.04	505293
2016-04-27	36.92	37.28	36.37	36.96	680995
2016-04-28	36.68	37.04	36.53	36.68	676168
2016-04-29	36.56	36.78	36.16	36.46	525796
2016-05-02	36.25	37.04	36.18	36.97	731606
2016-05-03	36.44	36.95	36.07	36.49	495363
2016-05-04	36.17	36.30	35.32	35.73	898260
2016-05-05	35.62	36.00	35.29	35.53	602883
2016-05-06	35.24	35.59	34.89	35.58	464213
2016-05-09	35.48	35.97	35.09	35.57	444042
2016-05-10	35.51	36.35	35.41	36.31	562203
2016-05-11	36.18	36.66	35.92	36.16	626960
2016-05-12	36.22	36.60	35.56	35.84	536785
2016-05-13	35.61	35.69	34.80	35.38	1066142
2016-05-16	35.12	35.94	35.12	35.73	482843
2016-05-17	35.62	36.00	35.10	35.32	609283
2016-05-18	35.08	35.53	34.81	35.13	424991
2016-05-19	34.99	35.33	34.64	34.98	492493
2016-05-20	35.06	35.70	34.97	35.66	670177
2016-05-23	35.61	35.86	35.33	35.37	615177
2016-05-24	35.51	36.32	35.47	36.08	840917
2016-05-25	36.23	36.38	35.81	35.83	997764
2016-05-26	35.89	36.21	35.57	35.76	618180
2016-05-27	35.71	36.06	35.66	35.95	559924
2016-05-31	35.96	36.13	35.61	35.74	578873
2016-06-01	35.59	36.02	35.53	35.97	865852
2016-06-02	35.95	36.47	35.56	36.46	1104609
2016-06-03	36.46	36.52	35.76	36.48	827826
2016-06-06	36.59	37.52	36.45	37.34	895315
2016-06-07	37.28	37.45	37.15	37.29	545542
2016-06-08	37.29	38.21	37.21	38.15	1181672
2016-06-09	37.88	38.34	37.65	37.88	822789
2016-06-10	37.61	37.71	36.91	37.03	569621
2016-06-13	36.83	37.56	36.80	37.20	1422940
2016-06-14	37.17	37.88	36.97	37.75	1371015
2016-06-15	37.76	38.75	37.61	38.23	1216423
2016-06-16	37.98	38.83	37.89	38.80	1142847
2016-06-17	38.94	39.21	38.35	38.38	1384612
2016-06-20	38.74	39.40	38.73	38.98	817068
2016-06-21	38.90	39.33	38.90	39.11	736001
2016-06-22	39.20	39.28	38.60	38.62	743445
2016-06-23	39.08	39.44	38.90	39.39	678070
2016-06-24	37.78	38.03	36.66	36.75	2456679
2016-06-27	36.33	36.35	34.68	34.95	1224184
2016-06-28	35.30	35.66	34.90	35.19	742187
2016-06-29	35.62	36.43	35.45	36.27	1358915
2016-06-30	36.27	37.59	36.13	37.58	1487751
2016-07-01	37.58	38.17	37.52	37.90	1232242
2016-07-05	37.68	38.75	36.57	37.35	770118
2016-07-06	37.29	37.75	36.93	37.34	1216094
2016-07-07	37.44	37.68	37.22	37.39	507423
2016-07-08	37.72	38.53	37.46	38.36	841116
2016-07-11	38.52	38.91	38.23	38.61	498594
2016-07-12	38.96	39.18	38.45	38.77	869546
2016-07-13	38.96	39.03	38.25	38.28	705137
2016-07-14	38.51	38.74	37.25	38.56	455562
2016-07-15	38.69	39.17	38.26	38.73	735016
2016-07-18	38.75	39.12	38.75	38.94	642477
2016-07-19	38.88	39.17	38.85	39.04	742058
2016-07-20	39.39	39.97	39.07	39.56	2766327
2016-07-21	40.05	41.41	40.04	40.17	4627619
2016-07-22	39.98	40.69	39.77	40.55	1889820
2016-07-25	40.42	40.70	40.00	40.08	693897
2016-07-26	40.06	40.41	39.89	40.36	1608507
2016-07-27	40.66	40.74	39.89	40.29	1178610
2016-07-28	40.20	40.58	40.05	40.11	588139
2016-07-29	40.22	40.22	39.19	39.73	1230884
2016-08-01	40.23	40.66	39.97	40.39	1431706
2016-08-02	40.33	40.48	39.31	39.62	1063877
2016-08-03	39.47	39.61	39.28	39.55	642767
2016-08-04	39.64	39.94	39.35	39.67	374686
2016-08-05	39.78	40.87	39.78	40.82	1001008
2016-08-08	40.82	41.16	40.71	41.08	842858
2016-08-09	40.93	41.33	40.90	41.21	587490
2016-08-10	41.30	41.39	40.99	41.27	446482
2016-08-11	41.31	41.85	41.08	41.65	487551
2016-08-12	41.58	41.71	41.37	41.66	553173
2016-08-15	41.67	42.99	41.63	42.64	1212448
2016-08-16	42.61	42.61	41.40	41.63	969141
2016-08-17	41.58	41.78	41.14	41.46	932086
2016-08-18	41.52	41.95	41.35	41.66	1208966
2016-08-19	41.63	42.35	41.41	42.28	721602
2016-08-22	42.08	42.25	41.83	42.06	349837
2016-08-23	42.33	42.56	42.03	42.55	342488
2016-08-24	42.40	42.61	42.05	42.25	795344
2016-08-25	42.23	42.38	41.94	42.16	654168
2016-08-26	42.31	42.50	41.94	42.32	434446
2016-08-29	42.29	42.85	42.29	42.56	603857
2016-08-30	42.65	42.80	42.54	42.80	533000
2016-08-31	42.62	42.85	42.24	42.67	827808
2016-09-01	42.62	42.86	42.30	42.84	701056
2016-09-02	42.97	43.66	42.86	43.56	826596
2016-09-06	43.52	43.58	43.22	43.57	715244
2016-09-07	43.57	43.75	41.40	43.74	516318
2016-09-08	43.73	43.96	43.49	43.92	877436
2016-09-09	43.52	43.76	42.28	43.21	1642746
2016-09-12	42.88	43.65	42.79	43.57	843675
2016-09-13	43.23	43.39	42.91	43.11	911792
2016-09-14	43.17	43.51	43.04	43.24	780099
2016-09-15	43.35	43.95	43.25	43.71	524380
2016-09-16	43.38	43.52	43.14	43.26	844534
2016-09-19	43.31	43.83	43.14	43.39	364742
2016-09-20	43.54	43.80	43.32	43.33	412852
2016-09-21	43.44	44.13	43.19	44.11	546928
2016-09-22	44.24	44.75	44.18	44.56	688934
2016-09-23	44.52	44.75	44.11	44.13	488603
2016-09-26	43.99	44.08	43.72	43.74	437456
2016-09-27	43.66	44.31	43.58	44.30	306339
2016-09-28	44.38	44.65	44.11	44.51	441197
2016-09-29	44.35	44.56	43.62	43.88	633576
2016-09-30	43.85	44.42	43.01	44.31	1005543
2016-10-03	45.02	46.80	44.41	45.11	2578740
2016-10-04	45.34	45.81	45.07	45.44	1115777
2016-10-05	45.50	45.98	45.30	45.89	682041
2016-10-06	45.84	46.26	45.52	46.25	770540
2016-10-07	46.50	46.50	45.64	45.94	579783
2016-10-10	46.28	46.91	45.95	45.98	782869
2016-10-11	45.89	45.97	44.65	45.10	751051
2016-10-12	45.01	45.18	44.73	45.14	770420
2016-10-13	44.73	45.21	44.44	45.08	767274
2016-10-14	45.33	45.93	45.12	45.26	623417
2016-10-17	45.11	45.48	44.89	45.47	726025
2016-10-18	45.99	46.28	45.57	46.13	761105
2016-10-19	45.61	46.60	45.61	46.43	610448
2016-10-20	46.37	46.60	46.03	46.33	648991
2016-10-21	46.21	46.42	46.02	46.39	629985
2016-10-24	46.71	47.32	46.05	46.12	1351072
2016-10-25	46.14	46.35	45.33	45.52	1374702
2016-10-26	45.14	45.22	43.10	43.55	3475062
2016-10-27	46.00	47.50	45.21	45.59	5988867
2016-10-28	45.49	46.98	45.40	46.89	2262716
2016-10-31	46.76	47.64	46.26	47.44	1942663
2016-11-01	47.44	47.61	45.64	45.93	1630644
2016-11-02	45.71	45.71	43.78	43.97	2289579
2016-11-03	43.94	44.16	43.12	43.25	1616440
2016-11-04	43.79	44.54	43.57	44.02	1722374
2016-11-07	44.85	45.63	44.30	45.35	2090565
2016-11-08	45.18	46.81	44.82	46.68	2365601
2016-11-09	45.96	47.44	45.54	46.95	2230598
2016-11-10	47.32	47.90	45.92	47.17	1690239
2016-11-11	47.00	47.53	46.66	47.05	854147
2016-11-14	47.52	47.90	47.34	47.59	1098405
2016-11-15	47.45	47.79	47.02	47.53	1012244
2016-11-16	47.02	47.90	46.28	47.58	1007058
2016-11-17	47.60	49.09	47.28	49.01	1327038
2016-11-18	48.95	49.24	48.26	48.68	1386791
2016-11-21	48.58	48.98	48.35	48.53	1036801
2016-11-22	48.86	49.17	48.11	48.25	1409660
2016-11-23	48.31	49.19	48.16	49.17	1023500
2016-11-25	49.29	49.81	49.13	49.79	914758
2016-11-28	49.64	49.93	49.20	49.62	821782
2016-11-29	49.68	49.85	49.03	49.63	936089
2016-11-30	49.51	49.76	48.70	48.71	1548126
2016-12-01	49.10	49.36	46.06	46.32	1906302
2016-12-02	45.99	46.39	45.57	46.37	1409246
2016-12-05	46.64	47.40	46.14	46.37	1493674
2016-12-06	46.75	47.55	46.07	47.13	1431224
2016-12-07	47.40	47.98	46.71	47.89	1022020
2016-12-08	48.10	49.05	47.76	48.31	1327836
2016-12-09	48.38	49.07	48.15	48.19	807570
2016-12-12	48.27	48.60	47.06	47.58	544291
2016-12-13	47.65	48.43	47.58	48.22	776597
2016-12-14	48.34	48.68	47.85	47.91	869570
2016-12-15	47.96	49.03	47.79	48.52	971066
2016-12-16	48.52	48.75	46.95	47.03	1161106
2016-12-19	47.24	47.63	46.96	47.40	547122
2016-12-20	47.58	47.96	47.17	47.33	531843
2016-12-21	47.51	47.67	46.70	46.83	544497
2016-12-22	46.67	46.71	45.72	46.15	875361
2016-12-23	46.26	46.66	46.11	46.62	367599
2016-12-27	46.55	47.02	46.33	46.63	789926
2016-12-28	46.61	46.71	46.06	46.35	494238
2016-12-29	46.44	46.76	46.29	46.55	654150
2016-12-30	46.68	46.73	45.86	46.27	626788
2017-01-03	46.59	47.14	45.93	46.64	1415421
2017-01-04	46.66	47.40	46.64	46.85	1195545
2017-01-05	46.90	47.28	46.57	47.11	1114146
2017-01-06	47.15	48.51	46.85	48.25	988520
2017-01-09	48.32	48.96	47.73	48.78	1481166
2017-01-10	48.77	49.74	48.68	49.47	1406126
2017-01-11	49.61	49.78	48.48	49.09	1053745
2017-01-12	49.19	49.50	48.40	49.31	1022679
2017-01-13	49.26	49.80	49.12	49.23	863392
2017-01-17	49.09	49.09	47.08	47.36	1778303
2017-01-18	47.36	47.76	46.87	47.38	1362336
2017-01-19	49.50	51.89	49.33	50.21	4845663
2017-01-20	50.04	50.47	49.12	49.56	1723479
2017-01-23	49.67	50.75	49.67	50.50	1952480
2017-01-24	50.65	52.27	50.54	52.16	1719910
2017-01-25	52.50	53.01	52.20	53.00	1893958
2017-01-26	53.46	54.13	52.52	52.82	1670674
2017-01-27	52.84	53.21	52.05	52.23	977334
2017-01-30	52.04	52.19	51.10	52.15	629107
2017-01-31	51.76	52.65	51.53	52.57	837308
2017-02-01	52.57	52.96	51.98	52.19	1066018
2017-02-02	52.20	53.96	52.06	53.52	1730179
2017-02-03	53.54	54.27	53.25	53.97	1209878
2017-02-06	53.74	54.10	53.50	53.80	1104836
2017-02-07	53.88	54.15	53.65	53.82	797904
2017-02-08	53.87	54.26	53.50	54.22	1081846
2017-02-09	54.20	55.07	54.03	54.79	1221518
2017-02-10	54.88	54.99	53.72	54.18	849985
2017-02-13	54.50	54.57	53.90	54.30	668490
2017-02-14	54.06	54.49	53.72	54.46	565174
2017-02-15	54.14	54.89	54.06	54.70	1009271
2017-02-16	54.19	54.66	53.49	53.66	1547921
2017-02-17	53.50	54.27	53.44	54.26	859917
2017-02-21	53.99	55.42	53.99	55.37	1277384
2017-02-22	55.36	55.42	54.69	54.85	860305
2017-02-23	54.85	55.23	54.45	54.67	915632
2017-02-24	54.33	55.18	54.07	55.10	742777
2017-02-27	55.10	55.12	54.59	54.87	792326
2017-02-28	54.58	54.58	53.84	53.89	1046467
2017-03-01	54.76	55.94	54.42	55.75	1196388
2017-03-02	55.70	55.74	54.87	54.95	717627
2017-03-03	55.13	55.72	54.88	55.59	1081189
2017-03-06	55.18	55.22	54.82	54.96	904062
2017-03-07	54.84	55.10	54.59	54.80	555023
2017-03-08	54.78	56.18	54.44	55.57	1885259
2017-03-09	55.50	55.56	54.66	54.98	964468
2017-03-10	55.37	55.43	54.89	55.22	551323
2017-03-13	55.20	55.83	55.20	55.77	697274
2017-03-14	55.53	55.82	55.24	55.68	672000
2017-03-15	56.16	56.50	55.77	56.43	878523
2017-03-16	56.72	56.73	56.08	56.27	422873
2017-03-17	56.42	56.65	55.87	56.19	1044910
2017-03-20	56.43	56.43	55.60	55.64	1015649
2017-03-21	56.02	56.08	53.48	53.67	1514569
2017-03-22	53.65	54.00	52.69	53.60	2849232
2017-03-23	53.61	54.73	50.95	52.09	8256887
2017-03-24	52.46	53.06	51.84	51.94	3013337
2017-03-27	51.21	52.70	50.68	52.62	1964242
2017-03-28	52.67	53.38	52.22	52.72	1423462
2017-03-29	52.85	53.20	52.58	53.07	736727
2017-03-30	53.06	53.23	52.40	52.47	907371
2017-03-31	52.35	52.70	51.68	52.55	1089578
2017-04-03	52.79	52.91	51.70	52.26	1337947
2017-04-04	52.13	52.49	51.68	51.86	914130
2017-04-05	52.11	52.34	51.22	51.24	1360762
2017-04-06	51.26	52.10	51.00	51.98	905148
2017-04-07	51.99	52.28	51.69	51.89	537155
2017-04-10	51.84	52.54	51.62	52.18	928978
2017-04-11	52.19	52.57	51.47	52.56	1047325
2017-04-12	52.37	53.02	52.06	52.07	1197117
2017-04-13	51.39	52.70	51.39	51.54	1158130
2017-04-17	51.85	52.47	51.40	52.46	1572617
2017-04-18	52.46	53.46	52.45	53.23	1654974
2017-04-19	53.22	53.99	53.22	53.69	2314423
2017-04-20	54.10	54.20	51.88	52.98	3455040
2017-04-21	52.86	52.94	51.73	51.93	1949188
2017-04-24	52.10	53.41	52.01	53.35	1274849
2017-04-25	53.76	54.20	53.13	53.69	1115340
2017-04-26	53.84	54.08	53.33	53.88	765847
2017-04-27	54.01	54.32	53.35	54.08	606739
2017-04-28	54.20	54.23	53.61	54.05	899104
2017-05-01	54.09	54.87	53.99	54.82	1032144
2017-05-02	54.79	55.31	54.70	54.74	1250269
2017-05-03	54.60	54.72	53.52	53.58	1066812
2017-05-04	53.94	54.26	53.68	53.99	739918
2017-05-05	54.18	54.49	53.94	54.34	901036
2017-05-08	54.27	54.99	53.20	53.33	1098699
2017-05-09	53.43	53.93	53.42	53.82	814752
2017-05-10	53.80	53.97	53.08	53.32	826072
2017-05-11	53.56	53.85	52.65	53.03	1201035
2017-05-12	52.99	53.07	52.49	52.95	794600
2017-05-15	52.98	53.34	52.38	52.62	1537812
2017-05-16	52.46	53.56	52.42	53.52	804777
2017-05-17	52.86	53.08	51.57	51.63	792589
2017-05-18	51.79	51.92	51.02	51.14	788907
2017-05-19	51.69	55.95	51.54	55.00	4179801
2017-05-22	55.10	56.00	54.74	55.93	1262864
2017-05-23	55.99	56.51	55.55	55.90	878826
2017-05-24	56.11	57.44	56.11	57.14	1621569
2017-05-25	57.45	59.00	57.45	58.14	2086977
2017-05-26	58.20	58.54	57.76	58.00	976810
2017-05-30	57.87	58.16	57.73	57.97	633865
2017-05-31	58.02	58.42	57.54	57.58	790683
2017-06-01	57.85	58.22	57.38	57.79	1261132
2017-06-02	57.99	59.29	57.75	59.07	1169571
2017-06-05	58.73	59.20	58.59	58.87	854732
2017-06-06	58.66	59.92	58.04	59.26	1278126
2017-06-07	59.26	59.51	58.82	59.22	791442
2017-06-08	59.31	59.80	58.96	59.69	699397
2017-06-09	59.82	60.15	55.68	56.99	1863558
2017-06-12	56.49	56.77	54.06	56.05	2084285
2017-06-13	56.67	57.88	56.55	57.87	1482877
2017-06-14	57.86	58.40	57.18	57.60	1411134
2017-06-15	56.72	57.14	53.94	56.97	1174939
2017-06-16	56.89	57.43	56.22	57.14	1302914
2017-06-19	57.60	57.98	57.02	57.43	827400
2017-06-20	57.32	57.81	56.65	56.82	629081
2017-06-21	57.06	57.67	56.81	57.39	786173
2017-06-22	57.48	58.10	57.18	57.80	977909
2017-06-23	57.70	59.39	57.70	58.89	2382923
2017-06-26	59.30	60.22	58.44	58.49	1090705
2017-06-27	58.26	58.28	56.04	56.21	1153501
2017-06-28	56.67	57.17	55.88	57.00	1034654
2017-06-29	56.97	56.97	54.70	55.51	956151
2017-06-30	55.72	55.87	54.99	55.12	1429573
2017-07-03	55.40	55.67	53.83	53.89	1305376
2017-07-05	54.16	56.23	53.46	56.11	1475702
2017-07-06	55.51	56.06	54.96	55.53	1257657
2017-07-07	55.76	57.34	55.73	56.79	985426
2017-07-10	56.71	57.16	56.12	56.81	815382
2017-07-11	56.80	57.56	56.55	57.38	886375
2017-07-12	58.24	58.65	57.60	58.02	848058
2017-07-13	58.17	58.30	57.12	57.37	884895
2017-07-14	57.71	58.19	57.37	58.06	1107577
2017-07-17	57.91	58.05	56.92	57.49	1378674
2017-07-18	57.25	58.14	56.95	58.05	940240
2017-07-19	58.40	59.29	58.00	58.92	2101067
2017-07-20	54.30	55.85	53.50	54.10	8866293
2017-07-21	54.01	55.39	53.66	55.22	3511102
2017-07-24	55.24	55.80	54.40	55.73	1739518
2017-07-25	55.80	55.94	55.15	55.74	1627491
2017-07-26	55.92	56.36	55.46	55.88	1237092
2017-07-27	56.26	56.41	54.18	55.20	1473695
2017-07-28	54.89	55.65	54.25	55.32	815040
2017-07-31	55.56	55.62	54.85	55.19	1022139
2017-08-01	55.36	55.61	55.04	55.48	1036483
2017-08-02	55.89	55.89	54.31	54.44	1114868
2017-08-03	54.44	54.54	53.53	54.11	1349146
2017-08-04	54.28	54.45	53.89	54.06	698793
2017-08-07	54.07	54.38	53.86	54.15	371594
2017-08-08	54.10	54.47	53.58	53.68	655239
2017-08-09	53.38	54.01	53.04	53.84	948369
2017-08-10	53.36	53.72	52.33	52.54	1286982
2017-08-11	52.53	53.53	52.20	53.34	838848
2017-08-14	53.82	53.96	53.25	53.42	780484
2017-08-15	53.50	53.62	53.18	53.39	702726
2017-08-16	53.50	54.28	53.43	54.01	748780
2017-08-17	53.87	54.14	52.95	52.99	655538
2017-08-18	52.90	53.80	52.55	53.52	998905
2017-08-21	53.48	53.74	53.11	53.43	409574
2017-08-22	53.68	54.69	53.49	54.57	699592
2017-08-23	54.23	54.72	54.14	54.26	502012
2017-08-24	54.56	54.77	54.04	54.73	553858
2017-08-25	55.00	55.76	54.89	55.16	947180
2017-08-28	55.15	55.20	54.47	54.83	576835
2017-08-29	54.29	54.93	54.18	54.73	538621
2017-08-30	54.66	55.88	54.54	55.76	682253
2017-08-31	55.77	56.28	55.75	56.00	851791
2017-09-01	56.25	56.47	55.79	55.90	528186
2017-09-05	55.90	56.09	55.44	55.93	593124
2017-09-06	56.20	56.29	55.80	55.91	652156
2017-09-07	56.06	56.20	55.48	55.61	750481
2017-09-08	55.62	56.07	55.34	55.40	563770
2017-09-11	55.95	56.43	55.50	56.05	764828
2017-09-12	56.10	56.32	55.58	56.27	925954
2017-09-13	56.18	56.32	55.66	56.05	729705
2017-09-14	55.92	56.00	55.05	55.16	692771
2017-09-15	55.07	55.13	54.37	54.65	1650897
2017-09-18	54.76	55.52	54.70	54.95	840705
2017-09-19	54.91	55.56	54.81	55.44	438159
2017-09-20	55.79	56.66	55.48	56.23	1308762
2017-09-21	56.13	56.43	55.90	56.23	624326
2017-09-22	56.19	57.20	56.01	56.94	1098101
2017-09-25	56.85	57.35	55.85	56.22	1082893
2017-09-26	56.32	56.58	55.39	55.62	720061
2017-09-27	55.91	56.24	55.44	56.02	839196
2017-09-28	56.00	56.32	55.30	56.03	510519
2017-09-29	56.04	56.64	56.00	56.28	665218
2017-10-02	56.37	56.96	55.74	56.28	898775
2017-10-03	56.37	56.67	56.28	56.64	404512
2017-10-04	56.64	57.02	56.33	57.00	292371
2017-10-05	57.34	57.92	57.03	57.75	858731
2017-10-06	57.55	58.39	57.24	58.32	547330
2017-10-09	58.28	58.64	58.00	58.58	2362941
2017-10-10	58.78	59.14	58.54	58.98	789774
2017-10-11	58.64	59.36	58.40	59.33	1900965
2017-10-12	59.41	59.82	59.16	59.58	880905
2017-10-13	59.79	60.14	59.56	60.04	1405971
2017-10-16	60.18	60.35	59.95	60.02	766408
2017-10-17	59.88	60.32	59.18	60.26	749678
2017-10-18	60.26	60.84	60.12	60.64	655373
2017-10-19	60.02	60.42	59.82	60.12	1087656
2017-10-20	60.45	61.13	60.24	60.72	735702
2017-10-23	60.68	61.10	60.47	60.76	1031532
2017-10-24	60.85	61.65	60.57	61.09	1269577
2017-10-25	61.00	61.39	59.95	60.09	2246288
2017-10-26	63.99	65.40	62.73	64.67	4077610
2017-10-27	64.92	66.52	64.51	66.43	2452445
2017-10-30	66.12	66.34	65.31	66.16	1405543
2017-10-31	66.39	66.95	66.13	66.45	971598
2017-11-01	66.88	66.88	65.11	65.81	1529679
2017-11-02	65.82	67.12	65.54	66.45	1132081
2017-11-03	66.50	66.63	65.40	66.25	1012320
2017-11-06	65.69	65.85	65.01	65.50	910259
2017-11-07	65.41	65.61	64.84	65.13	1257138
2017-11-08	65.18	65.31	64.74	65.04	894103
2017-11-09	64.59	64.79	63.79	64.66	1010697
2017-11-10	64.37	64.88	64.19	64.79	564044
2017-11-13	64.37	64.70	64.09	64.58	739725
2017-11-14	64.33	64.66	64.10	64.28	412001
2017-11-15	64.08	64.19	63.42	63.92	628630
2017-11-16	63.56	65.23	63.56	65.20	717528
2017-11-17	65.29	65.34	64.66	65.12	737422
2017-11-20	65.00	65.85	64.82	65.37	838829
2017-11-21	65.60	65.80	64.90	65.03	682007
2017-11-22	65.00	65.42	64.59	65.10	497067
2017-11-24	65.34	65.82	65.06	65.77	158834
2017-11-27	65.83	66.23	65.44	65.46	504829
2017-11-28	65.55	65.97	65.30	65.69	657585
2017-11-29	65.00	65.13	60.81	62.26	2181961
2017-11-30	62.23	63.86	62.04	63.68	930885
2017-12-01	63.48	63.73	61.04	62.64	1259806
2017-12-04	63.30	63.30	60.94	61.61	1271421
2017-12-05	61.52	62.23	61.25	61.53	1246787
2017-12-06	61.33	61.97	60.83	61.52	1370456
2017-12-07	61.67	62.56	61.50	62.31	845762
2017-12-08	62.75	62.82	61.63	61.70	604438
2017-12-11	61.84	61.96	61.35	61.44	734372
2017-12-12	60.77	61.16	60.39	60.55	942445
2017-12-13	60.74	61.59	60.58	60.80	724875
2017-12-14	60.90	61.32	60.11	60.13	503195
2017-12-15	60.20	60.74	60.00	60.46	1578406
2017-12-18	60.93	61.47	60.46	60.57	749464
2017-12-19	60.42	60.66	59.80	59.85	849408
2017-12-20	59.68	60.00	59.40	59.46	609617
2017-12-21	59.75	60.20	59.49	60.05	764594
2017-12-22	60.00	60.12	59.66	60.00	1405763
2017-12-26	59.78	60.23	59.64	60.06	336647
2017-12-27	59.89	60.67	59.40	60.34	1447095
2017-12-28	60.52	61.30	60.52	61.24	795439
2017-12-29	61.33	61.57	60.72	60.77	607064
2018-01-02	60.91	61.50	60.45	61.16	1174306
2018-01-03	61.30	62.18	61.17	61.94	832930
2018-01-04	62.36	63.73	62.36	63.00	844608
2018-01-05	63.32	63.73	63.04	63.65	657426
2018-01-08	63.69	64.70	63.20	64.40	760161
2018-01-09	64.48	64.69	63.94	64.53	524915
2018-01-10	64.34	64.62	63.78	64.57	426191
2018-01-11	64.54	65.88	64.09	65.79	868265
2018-01-12	65.95	66.75	65.58	65.93	815024
2018-01-16	66.53	67.01	65.04	65.29	1203812
2018-01-17	65.60	66.84	65.03	66.70	1698729
2018-01-18	72.54	74.88	69.88	69.95	3930047
2018-01-19	70.16	71.55	69.51	71.46	2175943
2018-01-22	71.36	73.19	70.75	72.85	1626634
2018-01-23	72.83	74.74	72.83	74.48	1777443
2018-01-24	74.48	74.83	72.96	73.42	870043
2018-01-25	73.94	74.03	72.88	73.18	983737
2018-01-26	73.61	73.99	73.00	73.50	834175
2018-01-29	73.50	73.71	72.50	72.67	515451
2018-01-30	72.41	73.49	71.85	72.93	845533
2018-01-31	73.29	73.30	72.19	72.68	759154
2018-02-01	72.04	72.82	71.90	72.19	828836
2018-02-02	71.59	72.05	70.62	70.92	594238
2018-02-05	69.99	71.56	68.99	69.00	931890
2018-02-06	67.79	69.99	66.30	69.66	927773
2018-02-07	69.58	70.62	69.13	69.65	690142
2018-02-08	69.65	69.65	67.67	67.69	1014520
2018-02-09	68.41	69.31	65.48	67.48	1261121
2018-02-12	68.17	68.71	67.31	68.44	797519
2018-02-13	68.19	69.32	67.29	69.25	425267
2018-02-14	68.58	71.62	68.44	71.45	824979
2018-02-15	72.00	73.61	71.35	73.36	837651
2018-02-16	73.30	73.80	72.85	73.28	616011
2018-02-20	72.81	73.86	72.75	73.72	926293
2018-02-21	73.90	74.35	72.79	72.81	508817
2018-02-22	72.88	73.68	72.58	73.25	568808
2018-02-23	73.55	74.84	73.38	74.82	452674
2018-02-26	75.00	75.75	74.26	75.28	502385
2018-02-27	75.22	75.56	74.66	74.72	439568
2018-02-28	74.94	75.57	73.74	73.76	658334
2018-03-01	73.96	74.76	72.45	73.89	997806
2018-03-02	73.35	75.47	72.92	75.30	746337
2018-03-05	75.04	77.49	74.80	77.22	681520
2018-03-06	77.36	78.16	77.13	78.07	1015296
2018-03-07	77.81	79.87	77.62	79.63	1045437
2018-03-08	79.75	80.34	79.07	80.30	670560
2018-03-09	80.97	81.72	80.13	80.72	1018815
2018-03-12	80.79	81.49	80.22	80.40	933555
2018-03-13	80.66	80.82	78.58	79.48	843127
2018-03-14	80.17	80.35	79.17	79.69	600200
2018-03-15	79.81	80.22	79.30	80.17	529195
2018-03-16	80.34	80.60	79.52	80.38	969750
2018-03-19	79.61	80.28	78.20	79.21	700273
2018-03-20	79.15	80.23	78.32	79.64	604643
2018-03-21	79.53	80.64	79.40	80.10	667376
2018-03-22	79.00	80.30	78.14	78.92	1020638
2018-03-23	78.85	79.64	77.54	77.56	813427
2018-03-26	78.74	79.91	77.96	79.85	797082
2018-03-27	80.16	81.32	78.52	78.79	1464823
2018-03-28	78.63	78.71	76.47	77.04	1492569
2018-03-29	77.61	78.95	76.40	78.01	1131694
2018-04-02	77.62	78.20	76.00	76.71	1037744
2018-04-03	77.15	78.41	76.16	77.55	1655108
2018-04-04	76.28	78.36	74.77	77.94	1905343
2018-04-05	78.69	79.86	77.88	78.74	1728496
2018-04-06	77.90	78.37	75.45	76.94	1069380
2018-04-09	77.44	78.64	77.27	77.92	641633
2018-04-10	78.98	80.34	78.24	79.92	695472
2018-04-11	79.22	80.46	79.03	79.64	725124
2018-04-12	80.00	81.92	79.87	81.41	832221
2018-04-13	81.82	81.97	79.44	80.45	778039
2018-04-16	81.27	81.82	80.66	81.43	740242
2018-04-17	81.86	83.47	81.70	83.12	854283
2018-04-18	83.12	83.81	81.86	83.56	1586005
2018-04-19	82.01	86.49	81.33	84.92	2920044
2018-04-20	84.75	84.91	83.62	84.05	1128187
2018-04-23	84.57	85.72	83.69	84.96	1160214
2018-04-24	85.58	86.18	82.49	83.20	1143877
2018-04-25	82.92	83.20	80.85	82.15	1059616
2018-04-26	82.67	83.64	82.12	82.73	908645
2018-04-27	83.20	83.71	82.29	83.03	743401
2018-04-30	83.01	83.86	82.05	82.35	853922
2018-05-01	82.43	83.24	81.65	82.83	1079878
2018-05-02	82.99	84.28	82.64	83.51	890611
2018-05-03	83.53	84.54	82.41	83.86	866453
2018-05-04	83.49	85.77	83.38	85.08	676590
2018-05-07	85.32	86.80	85.32	86.51	526919
2018-05-08	86.20	86.91	86.20	86.79	558370
2018-05-09	87.14	87.65	86.44	87.18	858690
2018-05-10	87.57	88.09	87.04	87.62	1353087
2018-05-11	87.41	88.52	87.11	88.05	638210
2018-05-14	88.11	88.71	86.18	86.35	687743
2018-05-15	85.74	86.34	84.39	84.65	1289520
2018-05-16	84.49	84.72	84.00	84.40	1093292
2018-05-17	84.33	84.83	83.38	84.18	1073866
2018-05-18	84.19	84.64	83.92	84.15	968228
2018-05-21	84.55	85.18	84.08	84.79	738274
2018-05-22	84.86	85.22	84.44	84.79	762690
2018-05-23	83.22	85.40	83.22	85.36	804608
2018-05-24	85.34	86.11	84.70	85.84	759516
2018-05-25	85.84	86.25	85.26	85.67	655654
2018-05-29	85.13	85.72	84.36	84.97	775797
2018-05-30	85.56	86.25	85.13	86.01	1021111
2018-05-31	85.96	86.82	85.78	86.24	712376
2018-06-01	86.53	87.42	86.13	87.05	827594
2018-06-04	87.42	88.46	87.09	88.16	856685
2018-06-05	88.40	89.07	87.95	88.29	805307
2018-06-06	88.46	89.29	87.78	89.24	947774
2018-06-07	89.44	89.45	85.21	86.46	1076432
2018-06-08	86.42	87.08	86.00	86.99	1094615
2018-06-11	93.12	95.88	91.39	91.85	2304397
2018-06-12	91.88	94.36	91.88	93.52	1148946
2018-06-13	93.51	95.02	93.32	94.47	927834
2018-06-14	95.12	95.75	94.93	95.33	530577
2018-06-15	94.63	95.75	93.57	94.89	1326126
2018-06-18	94.56	99.10	94.00	97.80	2257162
2018-06-19	97.13	98.19	96.21	97.80	1385795
2018-06-20	98.72	100.79	97.99	99.99	1191795
2018-06-21	99.93	100.09	98.52	99.22	965997
2018-06-22	99.25	99.73	96.73	96.83	1154762
2018-06-25	96.08	96.30	92.09	92.73	1211265
2018-06-26	93.17	94.09	92.57	93.39	1080525
2018-06-27	93.62	94.35	91.16	91.21	735408
2018-06-28	90.80	93.83	90.80	93.54	855568
2018-06-29	93.65	94.56	93.43	93.81	900460
2018-07-02	93.95	94.07	92.41	93.90	621649
2018-07-03	94.40	94.92	93.52	94.03	366419
2018-07-05	94.79	94.86	93.75	94.75	852233
2018-07-06	94.98	96.54	94.75	96.21	420296
2018-07-09	96.94	97.36	95.64	97.07	806441
2018-07-10	97.56	98.74	96.43	97.01	841567
2018-07-11	95.99	97.72	95.79	97.05	737459
2018-07-12	97.44	99.80	97.15	99.61	954777
2018-07-13	99.70	99.87	98.20	98.84	477716
2018-07-16	98.77	99.19	97.67	98.15	600569
2018-07-17	97.78	99.48	97.22	98.90	762083
2018-07-18	98.88	99.21	98.08	98.51	1131132
2018-07-19	95.60	99.60	95.00	97.03	1801945
2018-07-20	97.29	98.06	96.34	96.54	1144187
2018-07-23	96.03	97.36	95.31	97.14	1155691
2018-07-24	97.77	98.31	95.00	95.79	1178766
2018-07-25	95.99	99.57	95.79	99.27	1173091
2018-07-26	98.49	99.86	97.95	98.83	930739
2018-07-27	99.30	99.72	93.98	95.09	1063434
2018-07-30	94.98	95.34	90.46	91.37	1481145
2018-07-31	91.57	93.38	90.65	91.91	1257421
2018-08-01	92.06	93.92	92.06	92.52	1340669
2018-08-02	91.71	93.54	91.50	93.20	747510
2018-08-03	93.25	93.27	91.89	92.50	639828
2018-08-06	92.34	93.36	92.29	92.78	943460
2018-08-07	93.30	93.99	92.65	93.02	779843
2018-08-08	93.34	93.98	92.98	93.43	668486
2018-08-09	93.26	94.72	93.24	93.70	809270
2018-08-10	93.43	95.07	93.10	94.30	718389
2018-08-13	94.28	95.45	92.82	92.97	758287
2018-08-14	93.38	94.86	93.23	94.46	681004
2018-08-15	94.06	94.80	91.08	92.10	825334
2018-08-16	92.58	92.85	90.91	91.91	813205
2018-08-17	91.92	92.64	91.06	92.31	677061
2018-08-20	92.28	92.36	91.50	92.07	666573
2018-08-21	92.21	94.43	92.21	93.99	701155
2018-08-22	93.65	95.50	93.65	95.16	569266
2018-08-23	94.98	96.89	94.98	95.65	826531
2018-08-24	96.48	97.68	96.31	97.20	707162
2018-08-27	97.81	98.77	97.25	97.75	868616
2018-08-28	98.06	98.55	97.39	97.62	639938
2018-08-29	97.95	98.73	97.77	98.63	682466
2018-08-30	98.16	99.12	98.09	98.70	975412
2018-08-31	98.50	99.97	98.31	99.94	560722
2018-09-04	99.67	101.12	99.00	100.78	820384
2018-09-05	100.51	100.62	96.49	96.77	856909
2018-09-06	96.67	98.32	96.21	98.09	658221
2018-09-07	97.39	99.62	96.95	98.90	1668457
2018-09-10	99.30	100.44	98.86	100.33	1293318
2018-09-11	100.18	102.92	99.95	102.87	1112224
2018-09-12	102.50	105.25	102.48	104.89	1820941
2018-09-13	105.10	106.45	104.71	105.78	1039235
2018-09-14	106.28	107.31	104.89	105.67	1125582
2018-09-17	105.50	105.50	101.15	101.29	1184902
2018-09-18	101.30	104.32	101.20	103.68	1349785
2018-09-19	103.77	103.89	101.66	102.31	841211
2018-09-20	102.50	104.10	101.89	103.06	1010480
2018-09-21	103.66	104.92	103.03	103.06	3253946
2018-09-24	102.46	103.84	101.61	103.45	1000483
2018-09-25	103.97	105.45	103.61	104.97	1022203
2018-09-26	105.40	105.89	104.23	105.17	665640
2018-09-27	105.34	106.60	105.27	106.14	666473
2018-09-28	105.92	107.39	105.92	106.19	631289
2018-10-01	106.98	107.44	105.50	105.87	961313
2018-10-02	105.92	105.99	103.48	103.95	784192
2018-10-03	104.67	104.69	103.17	104.00	795402
2018-10-04	103.39	104.05	100.02	101.00	1273769
2018-10-05	101.01	102.48	98.66	100.35	1051922
2018-10-08	99.80	100.66	97.30	98.53	1364489
2018-10-09	98.18	100.68	97.78	99.25	933661
2018-10-10	98.58	98.84	91.19	91.25	2781999
2018-10-11	90.79	92.89	90.49	90.83	1776966
2018-10-12	92.98	95.01	92.73	94.76	1274834
2018-10-15	94.86	96.04	91.49	94.63	1412179
2018-10-16	95.79	99.27	95.63	98.97	1196071
2018-10-17	98.89	98.89	96.44	97.56	1104582
2018-10-18	96.80	97.62	93.52	94.53	1553299
2018-10-19	95.58	96.08	91.97	92.32	1218947
2018-10-22	92.63	93.72	91.36	92.39	1773024
2018-10-23	90.86	92.34	88.54	90.76	1925662
2018-10-24	89.92	91.20	84.29	84.60	3054916
2018-10-25	78.75	84.78	77.75	83.06	3939137
2018-10-26	80.55	82.06	79.15	79.98	2787404
2018-10-29	81.25	82.97	77.49	79.05	1960991
2018-10-30	78.80	80.29	77.33	78.94	1625488
2018-10-31	80.07	84.04	79.33	82.41	1370594
2018-11-01	82.57	86.84	82.34	86.55	1986944
2018-11-02	86.54	88.76	86.28	86.56	1745169
2018-11-05	86.60	86.77	83.47	84.22	1269373
2018-11-06	83.93	85.83	83.25	84.14	951482
2018-11-07	85.16	88.31	85.16	87.98	796196
2018-11-08	87.94	89.25	86.93	87.41	775031
2018-11-09	86.77	87.17	83.90	85.01	947660
2018-11-12	84.51	85.07	81.88	84.11	1163154
2018-11-13	84.75	86.45	83.01	85.21	951562
2018-11-14	86.71	88.21	84.45	85.17	1610144
2018-11-15	84.72	89.67	84.72	89.40	1546501
2018-11-16	88.08	89.45	87.01	87.10	1397229
2018-11-19	86.51	87.41	81.92	82.66	1697959
2018-11-20	79.90	83.19	78.48	81.35	1868265
2018-11-21	83.42	85.48	81.60	84.72	1417676
2018-11-23	83.41	85.76	83.06	83.92	381136
2018-11-26	85.42	85.58	84.17	84.82	1328608
2018-11-27	84.14	85.23	83.33	84.90	993970
2018-11-28	85.48	88.92	84.33	88.92	1556931
2018-11-29	89.08	89.45	87.40	87.53	1570073
2018-11-30	87.93	89.05	86.49	86.49	6955537
2018-12-03	88.81	91.28	86.91	90.35	2553725
2018-12-04	89.42	89.98	85.89	87.37	1642927
2018-12-06	85.02	87.58	84.21	87.52	1281016
2018-12-07	86.99	87.76	82.99	83.78	830161
2018-12-10	83.68	86.15	83.02	85.32	866418
2018-12-11	87.16	87.65	84.88	85.68	995211
2018-12-12	87.30	88.55	86.60	86.95	2041039
2018-12-13	88.10	88.45	86.26	86.78	908826
2018-12-14	85.20	87.02	84.50	85.02	918650
2018-12-17	84.79	85.14	81.43	82.34	1085963
2018-12-18	83.61	84.17	82.83	83.53	996392
2018-12-19	83.89	85.86	82.38	83.90	935937
2018-12-20	83.25	84.73	80.27	81.55	1188027
2018-12-21	82.29	82.33	78.54	78.98	2178666
2018-12-24	77.83	79.14	76.67	76.71	652614
2018-12-26	77.75	81.36	77.09	81.19	931993
2018-12-27	79.71	83.02	79.42	82.85	956557
2018-12-28	83.77	84.29	81.43	82.34	933955
2018-12-31	83.28	83.75	82.16	82.90	1177121
2019-01-02	80.88	82.35	80.85	81.92	1134276
2019-01-03	80.78	81.47	77.93	78.16	1451285
2019-01-04	79.93	82.09	78.74	81.59	1348090
2019-01-07	81.99	83.29	81.61	82.51	951209
2019-01-08	83.92	84.89	82.88	84.10	1191560
2019-01-09	84.67	86.37	84.01	85.71	715696
2019-01-10	84.97	86.81	84.90	86.67	706022
2019-01-11	86.26	86.99	85.07	86.41	449416
2019-01-14	85.37	85.82	84.41	85.00	844568
2019-01-15	85.58	87.11	85.02	86.34	665597
2019-01-16	86.82	87.97	86.62	87.42	574712
2019-01-17	86.68	88.64	86.68	87.55	901026
2019-01-18	88.25	89.33	87.65	87.68	1580136
2019-01-22	87.00	87.97	85.77	85.81	1446905
2019-01-23	86.27	87.16	84.22	84.64	2422218
2019-01-24	79.31	80.44	77.26	79.75	5404520
2019-01-25	80.43	83.36	79.90	81.45	2264345
2019-01-28	80.44	81.79	80.05	81.43	1421848
2019-01-29	81.33	82.63	80.57	82.22	1621286
2019-01-30	82.59	85.34	82.26	85.23	1840806
2019-01-31	85.23	85.57	84.12	84.79	1404236
2019-02-01	84.67	85.77	84.24	84.80	1018951
2019-02-04	84.79	86.98	84.79	86.67	1217903
2019-02-05	89.47	91.47	86.50	87.72	1449895
2019-02-06	87.58	87.88	85.98	86.89	875049
2019-02-07	86.04	86.75	85.18	86.46	779361
2019-02-08	85.53	87.31	85.44	87.26	950333
2019-02-11	87.84	88.45	87.03	87.81	1109481
2019-02-12	88.54	89.30	87.51	89.00	1088769
2019-02-13	89.66	90.70	89.25	90.35	1262406
2019-02-14	89.98	91.27	89.75	90.99	1907097
2019-02-15	91.18	92.00	90.75	91.93	1340108
2019-02-19	91.28	93.30	90.99	92.62	1443272
2019-02-20	92.58	93.04	90.92	91.83	981932
2019-02-21	91.80	92.33	90.74	91.70	825109
2019-02-22	92.24	93.00	92.00	92.98	679008
2019-02-25	93.67	94.47	92.98	93.20	819710
2019-02-26	93.04	93.45	92.32	93.10	715435
2019-02-27	92.75	93.79	92.38	93.53	666016
2019-02-28	93.56	93.93	92.73	92.82	746902
2019-03-01	93.73	94.02	92.61	93.62	1182277
2019-03-04	94.00	94.08	90.47	91.27	1317403
2019-03-05	91.38	92.00	90.59	90.61	1124771
2019-03-06	90.50	91.30	89.68	89.96	842570
2019-03-07	89.83	90.45	88.98	89.64	885346
2019-03-08	88.45	88.77	87.85	88.46	1006096
2019-03-11	89.00	90.73	88.17	90.42	790251
2019-03-12	90.53	90.77	89.78	90.20	1229228
2019-03-13	90.71	92.29	90.45	91.26	949398
2019-03-14	91.02	91.99	90.78	91.66	1299525
2019-03-15	91.56	92.10	90.93	91.20	1082697
2019-03-18	91.47	92.07	90.95	91.83	996107
2019-03-19	92.41	92.82	91.35	92.60	780839
2019-03-20	92.44	93.89	91.95	92.98	761548
2019-03-21	92.57	94.99	92.44	94.96	735429
2019-03-22	94.26	94.93	92.69	93.12	1846971
2019-03-25	92.73	93.43	91.85	92.01	1130449
2019-03-26	92.80	93.72	92.01	92.72	816157
2019-03-27	92.84	92.84	89.28	90.04	1411388
2019-03-28	90.40	91.15	89.46	90.38	712448
2019-03-29	91.27	92.39	90.98	92.18	867236
2019-04-01	93.20	94.98	92.70	94.96	930316
2019-04-02	94.97	95.63	94.37	95.01	978304
2019-04-03	95.33	96.03	94.83	95.21	951371
2019-04-04	95.40	95.48	92.39	93.69	837698
2019-04-05	93.86	94.48	93.63	94.16	732858
2019-04-08	94.29	94.39	92.87	94.27	1049271
2019-04-09	93.75	94.85	93.75	94.10	1119473
2019-04-10	94.43	95.88	94.22	95.18	1040405
2019-04-11	95.57	97.16	95.44	97.07	837177
2019-04-12	98.16	99.61	97.68	98.59	1193303
2019-04-15	98.47	99.26	97.85	97.99	703486
2019-04-16	98.47	98.47	96.91	97.33	845189
2019-04-17	98.11	98.11	95.86	96.23	725540
2019-04-18	96.52	97.66	95.64	97.60	1043357
2019-04-22	97.19	99.74	97.19	99.48	1190332
2019-04-23	99.91	101.54	99.39	100.82	1196926
2019-04-24	100.56	102.47	100.22	101.89	1533307
2019-04-25	92.00	93.04	89.77	90.83	6236067
2019-04-26	91.00	92.44	90.72	92.18	1569462
2019-04-29	92.18	93.24	90.55	90.99	1381227
2019-04-30	90.70	91.54	89.86	90.47	1081793
2019-05-01	90.74	90.74	87.64	87.93	2508409
2019-05-02	87.91	88.38	86.72	87.87	1628779
2019-05-03	88.45	89.24	88.05	88.42	1014456
2019-05-06	86.20	88.65	85.94	88.29	750470
2019-05-07	87.08	87.60	85.19	86.37	1265804
2019-05-08	86.07	87.58	86.07	86.48	892077
2019-05-09	85.25	86.90	84.11	86.33	1514646
2019-05-10	86.12	87.91	84.95	87.56	1283124
2019-05-13	85.25	86.13	83.60	83.93	806055
2019-05-14	84.62	86.12	84.35	85.46	502645
2019-05-15	84.68	87.53	84.05	87.07	768465
2019-05-16	87.24	90.24	87.06	88.55	787548
2019-05-17	87.81	88.70	86.76	86.84	579993
2019-05-20	85.64	86.01	83.39	83.85	836580
2019-05-21	84.87	85.78	84.50	85.33	1375313
2019-05-22	84.82	86.86	84.82	86.52	598936
2019-05-23	84.83	85.72	84.45	84.77	1145368
2019-05-24	84.55	85.95	84.55	85.44	738087
2019-05-28	85.74	87.19	85.41	86.40	1397051
2019-05-29	85.97	86.04	84.45	84.63	630082
2019-05-30	84.98	85.67	84.79	85.44	426804
2019-05-31	84.05	84.80	83.43	84.06	816955
2019-06-03	84.27	84.62	80.46	80.86	1287254
2019-06-04	81.95	84.33	81.43	84.26	776663
2019-06-05	85.16	86.07	83.69	85.99	620296
2019-06-06	85.70	87.37	85.00	87.14	1139631
2019-06-07	87.79	89.43	87.20	88.76	872930
2019-06-10	89.59	91.67	88.84	90.77	1123456
2019-06-11	91.76	91.95	88.22	88.32	1385464
2019-06-12	88.26	88.50	86.87	87.47	818536
2019-06-13	87.69	87.69	85.89	86.32	614206
2019-06-14	85.96	85.96	83.42	83.90	1008451
2019-06-17	83.98	85.23	83.92	84.46	580753
2019-06-18	85.31	86.89	84.50	86.55	624549
2019-06-19	86.90	87.99	86.39	87.96	493685
2019-06-20	89.24	89.94	88.69	89.49	1309216
2019-06-21	89.03	89.67	88.19	88.85	2022847
2019-06-24	89.33	89.54	88.62	88.70	762327
2019-06-25	89.13	89.33	85.86	86.06	930491
2019-06-26	86.63	87.56	86.11	87.25	812611
2019-06-27	87.73	88.74	87.21	87.71	749828
2019-06-28	88.33	89.80	87.53	89.76	1555632
2019-07-01	91.40	91.40	90.06	90.67	642361
2019-07-02	90.50	91.14	90.00	90.97	544723
2019-07-03	91.37	93.05	90.64	92.97	436303
2019-07-05	91.94	93.34	91.04	92.83	529955
2019-07-08	92.07	92.52	90.16	90.77	1003520
2019-07-09	90.47	90.90	88.25	89.57	1495802
2019-07-10	90.16	92.21	90.13	91.06	878503
2019-07-11	90.91	91.56	89.84	90.18	887796
2019-07-12	90.61	91.19	89.59	91.07	693160
2019-07-15	91.44	91.65	89.96	90.42	691512
2019-07-16	90.40	90.47	89.34	89.50	540814
2019-07-17	89.34	90.32	88.94	89.63	701390
2019-07-18	89.51	89.55	88.39	88.48	563299
2019-07-19	88.80	89.38	87.98	87.99	1475203
2019-07-22	88.55	90.01	87.69	89.71	1668742
2019-07-23	90.00	90.73	89.10	90.60	762876
2019-07-24	90.07	92.47	90.07	91.60	1723530
2019-07-25	77.26	77.75	72.87	72.90	10353603
2019-07-26	73.43	74.57	72.56	73.36	2001803
2019-07-29	73.06	73.26	69.92	70.47	2004172
2019-07-30	69.98	70.41	68.58	69.06	1600406
2019-07-31	69.14	69.42	66.73	67.78	3599548
2019-08-01	67.58	68.52	67.38	67.81	2232673
2019-08-02	67.45	68.01	66.55	67.27	1602249
2019-08-05	66.35	66.41	64.26	64.83	2009230
2019-08-06	65.77	66.23	64.81	65.53	1879660
2019-08-07	64.06	65.37	64.02	65.08	1514614
2019-08-08	65.76	67.01	65.30	66.96	1414168
2019-08-09	66.46	67.30	65.84	66.48	997586
2019-08-12	65.98	65.98	64.32	64.65	967593
2019-08-13	64.43	66.47	64.43	65.80	904386
2019-08-14	64.52	64.52	62.05	63.93	1312377
2019-08-15	64.03	64.23	62.42	63.71	1344676
2019-08-16	64.48	65.46	64.27	65.38	834016
2019-08-19	66.53	67.13	65.81	66.89	1710626
2019-08-20	66.64	66.84	66.01	66.61	1195297
2019-08-21	67.52	68.47	66.57	67.92	1551856
2019-08-22	69.39	69.39	66.90	67.37	1154376
2019-08-23	66.99	67.99	65.03	65.12	1103612
2019-08-26	66.18	66.24	64.96	65.26	1148521
2019-08-27	66.06	66.09	64.70	64.92	1026248
2019-08-28	63.45	65.07	62.75	64.93	800624
2019-08-29	65.93	66.21	65.41	65.67	860664
2019-08-30	66.23	66.77	65.02	65.47	706563
2019-09-03	64.90	65.41	62.81	63.51	1344869
2019-09-04	64.55	64.65	63.65	64.22	956975
2019-09-05	65.54	67.18	65.05	66.94	891435
2019-09-06	66.92	67.69	66.26	67.13	729047
2019-09-09	67.70	68.18	67.03	68.15	1184141
2019-09-10	67.89	67.89	66.34	67.01	1080376
2019-09-11	67.29	68.00	66.63	66.74	871868
2019-09-12	67.32	67.40	66.12	66.40	1323764
2019-09-13	66.72	68.15	66.36	66.55	809007
2019-09-16	66.22	67.58	65.89	67.25	479895
2019-09-17	67.29	67.53	66.27	67.46	505885
2019-09-18	67.13	67.45	65.96	67.00	724245
2019-09-19	67.28	67.75	66.96	67.58	663959
2019-09-20	67.76	68.34	67.46	67.72	1445467
2019-09-23	67.66	67.78	66.29	67.51	992046
2019-09-24	67.83	68.04	66.14	66.40	572783
2019-09-25	66.15	67.18	65.31	66.98	660609
2019-09-26	67.16	67.77	66.35	67.36	828189
2019-09-27	67.79	68.37	66.60	67.39	682049
2019-09-30	67.41	68.60	66.90	68.18	610109
2019-10-01	68.69	69.43	65.68	66.04	689969
2019-10-02	65.09	65.23	63.65	64.48	952031
2019-10-03	64.25	65.85	63.52	65.22	639833
2019-10-04	65.73	66.30	64.83	65.65	571566
2019-10-07	65.59	65.61	64.50	64.55	549211
2019-10-08	63.75	64.07	62.40	62.71	1105391
2019-10-09	63.56	64.21	63.19	63.23	674229
2019-10-10	62.85	63.99	62.19	62.99	1519141
2019-10-11	64.38	65.89	64.03	64.46	1529463
2019-10-14	64.49	65.85	64.04	65.43	1112023
2019-10-15	65.92	66.04	64.98	65.00	690837
2019-10-16	64.10	64.79	63.41	64.73	806294
2019-10-17	64.88	65.65	64.30	64.45	853388
2019-10-18	64.31	65.19	63.21	64.38	1365426
2019-10-21	64.63	66.55	64.20	66.12	1604599
2019-10-22	66.23	67.16	65.52	65.94	849614
2019-10-23	66.09	67.19	65.46	66.89	1021836
2019-10-24	77.00	77.75	68.75	69.95	4613397
2019-10-25	69.46	69.89	67.59	67.75	1481244
2019-10-28	67.93	68.74	67.02	67.41	1412081
2019-10-29	67.40	67.40	63.44	64.21	3076916
2019-10-30	64.88	66.97	64.01	66.82	1301699
2019-10-31	66.63	67.25	66.36	66.91	851240
2019-11-01	67.35	69.64	67.24	69.60	958705
2019-11-04	70.25	71.21	70.14	70.76	1040321
2019-11-05	71.23	73.20	71.14	73.17	1616102
2019-11-06	72.91	72.92	71.66	71.77	1110966
2019-11-07	72.22	73.52	71.98	72.80	930913
2019-11-08	72.52	73.58	71.89	73.23	555295
2019-11-11	72.64	73.70	72.64	73.18	314886
2019-11-12	73.28	73.75	72.83	73.27	503050
2019-11-13	72.74	74.56	72.69	74.19	810305
2019-11-14	74.28	74.61	73.10	73.64	598706
2019-11-15	74.04	74.31	73.24	74.09	1355284
2019-11-18	73.39	73.77	72.00	72.81	957848
2019-11-19	73.29	74.06	71.42	73.50	519312
2019-11-20	73.25	75.07	73.25	74.93	1185341
2019-11-21	75.20	75.70	74.28	75.08	583978
2019-11-22	75.15	75.47	74.98	75.14	998193
2019-11-25	75.50	75.88	74.55	74.65	878108
2019-11-26	74.79	75.57	74.38	75.48	691261
2019-11-27	75.20	77.11	74.93	77.09	819920
2019-11-29	77.14	77.85	76.58	76.60	367427
2019-12-02	76.51	77.27	75.69	75.92	613982
2019-12-03	74.96	75.93	74.11	75.76	912179
2019-12-04	76.07	76.40	75.02	75.02	685352
2019-12-05	75.43	75.77	74.76	75.76	463004
2019-12-06	76.83	76.83	75.70	75.71	363722
2019-12-09	75.69	76.76	75.53	76.09	561203
2019-12-10	75.81	76.21	74.69	74.90	393679
2019-12-11	74.78	74.85	73.81	73.93	426753
2019-12-12	73.73	74.34	72.86	73.44	601218
2019-12-13	73.53	74.95	73.15	74.63	585312
2019-12-16	74.99	75.59	74.29	74.38	1098982
2019-12-17	74.43	74.51	73.61	73.77	524447
2019-12-18	73.67	74.58	73.33	74.06	502034
2019-12-19	74.39	74.62	73.50	74.48	677030
2019-12-20	74.67	74.71	73.91	74.14	1577056
2019-12-23	74.27	75.17	73.65	74.58	889985
2019-12-24	74.84	75.37	74.37	74.43	142977
2019-12-26	74.43	75.68	74.43	75.61	263238
2019-12-27	75.98	75.98	75.06	75.78	436296
2019-12-30	75.83	75.90	74.60	75.29	306531
2019-12-31	74.95	75.45	74.73	74.89	437841
2020-01-02	75.43	76.90	74.98	76.37	538683
2020-01-03	75.34	75.77	74.88	75.43	311155
2020-01-06	74.76	76.31	74.61	76.27	380525
2020-01-07	76.13	76.98	75.62	75.92	400188
2020-01-08	75.99	77.49	75.56	76.98	742997
2020-01-09	77.87	78.19	76.88	77.33	538585
2020-01-10	77.53	77.87	76.47	76.75	397369
2020-01-13	76.74	77.28	76.58	77.22	520227
2020-01-14	77.11	78.14	76.75	77.97	651480
2020-01-15	78.04	79.57	78.04	79.17	1278947
2020-01-16	79.86	81.12	79.73	80.82	817785
2020-01-17	81.07	81.99	79.59	80.14	708033
2020-01-21	79.90	80.34	78.69	78.87	881432
2020-01-22	79.39	80.76	79.09	79.95	1099604
2020-01-23	85.51	88.86	82.88	85.07	3297932
2020-01-24	85.59	88.35	85.25	86.05	1538227
2020-01-27	84.25	84.74	83.05	84.20	1000507
2020-01-28	84.73	85.89	84.13	84.41	1120984
2020-01-29	84.62	85.42	82.95	83.43	553961
2020-01-30	84.15	84.88	83.26	84.79	589823
2020-01-31	84.71	85.16	82.66	83.12	926685
2020-02-03	83.13	85.24	82.96	84.91	578693
2020-02-04	85.90	87.25	85.43	87.11	459987
2020-02-05	88.04	88.04	85.92	86.38	381181
2020-02-06	86.44	86.79	85.66	85.82	409283
2020-02-07	85.54	85.57	83.94	84.03	529375
2020-02-10	83.66	85.71	83.50	85.66	537083
2020-02-11	86.54	86.69	85.12	86.08	380493
2020-02-12	86.42	87.27	85.97	87.22	414076
2020-02-13	86.44	87.68	86.44	86.94	468060
2020-02-14	86.89	87.74	86.62	87.35	362528
2020-02-18	87.28	87.61	86.52	87.36	510930
2020-02-19	87.99	88.56	87.46	88.45	416531
2020-02-20	88.31	89.07	87.24	88.38	420790
2020-02-21	88.36	88.72	87.18	88.62	702830
2020-02-24	84.80	86.10	83.38	85.65	816656
2020-02-25	86.18	86.31	80.10	81.32	1128039
2020-02-26	81.72	83.29	79.87	80.43	743004
2020-02-27	77.93	79.09	75.19	76.03	1050746
2020-02-28	72.88	76.19	72.82	75.55	1309434
2020-03-02	76.33	76.72	72.91	74.68	1644018
2020-03-03	74.93	76.02	69.57	70.05	1573850
2020-03-04	71.42	72.42	69.56	70.82	1660256
2020-03-05	68.54	70.18	67.78	69.43	1310115
2020-03-06	67.30	68.18	65.29	66.52	1349677
2020-03-09	61.30	61.93	58.00	60.29	2298894
2020-03-10	62.13	63.00	58.00	60.90	1726999
2020-03-11	59.49	61.09	57.83	59.70	2194172
2020-03-12	55.42	56.58	53.35	54.17	2104104
2020-03-13	56.32	57.00	52.15	56.37	1524303
2020-03-16	50.31	53.58	46.94	52.87	2098094
2020-03-17	53.61	54.15	49.16	52.14	2016902
2020-03-18	49.11	50.50	45.84	49.06	2066944
2020-03-19	47.96	50.72	43.90	50.39	2326427
2020-03-20	50.43	52.76	48.27	48.45	1458079
2020-03-23	47.90	49.36	45.36	48.74	1408732
2020-03-24	51.14	54.66	50.01	53.79	1849986
2020-03-25	54.76	61.00	52.65	58.77	1691837
2020-03-26	60.14	62.72	58.85	60.97	1502627
2020-03-27	58.94	60.11	54.65	59.01	1002388
2020-03-30	59.24	62.46	58.19	59.27	840442
2020-03-31	59.46	62.38	58.56	61.21	1779219
2020-04-01	58.62	60.21	55.52	56.30	1506923
2020-04-02	55.56	56.34	52.96	54.88	1216125
2020-04-03	54.68	56.52	54.50	55.00	744800
2020-04-06	58.02	60.17	57.68	59.59	946767
2020-04-07	62.39	62.59	58.88	59.31	834656
2020-04-08	60.38	62.92	59.33	62.45	571489
2020-04-09	63.77	65.28	62.49	63.94	884020
2020-04-13	63.48	63.48	61.53	62.35	375227
2020-04-14	63.39	65.01	63.39	64.50	588569
2020-04-15	62.28	64.95	61.86	64.47	1382824
2020-04-16	64.57	65.98	63.64	65.70	1205250
2020-04-17	66.81	68.69	66.25	66.66	768462
2020-04-20	64.89	67.88	64.66	66.99	532229
2020-04-21	65.56	66.27	62.72	62.97	515087
2020-04-22	64.52	65.13	63.01	64.77	482325
2020-04-23	64.82	66.51	64.17	64.33	792660
2020-04-24	64.76	65.32	63.84	65.00	596542
2020-04-27	65.77	66.69	65.42	66.28	468824
2020-04-28	67.49	68.24	66.11	66.37	1070606
2020-04-29	68.00	70.56	67.36	69.96	1552990
2020-04-30	70.11	71.28	64.50	69.25	2280220
2020-05-01	68.22	69.16	65.69	66.38	1017516
2020-05-04	64.98	67.47	64.36	67.19	859104
2020-05-05	68.54	70.70	67.04	70.32	961732
2020-05-06	71.21	71.54	69.77	70.41	812298
2020-05-07	71.25	72.35	70.66	70.86	873076
2020-05-08	71.72	72.26	70.60	71.55	647117
2020-05-11	71.23	72.82	70.66	72.22	1187660
2020-05-12	71.97	72.66	68.34	68.51	684349
2020-05-13	68.01	68.39	62.46	63.29	1013237
2020-05-14	62.06	65.21	60.98	64.96	735783
2020-05-15	64.65	65.69	64.10	65.00	373615
2020-05-18	66.58	69.42	66.58	68.97	820864
2020-05-19	69.00	70.42	68.58	68.91	632235
2020-05-20	69.51	71.51	69.51	70.43	468166
2020-05-21	70.39	71.08	69.66	69.89	453420
2020-05-22	70.16	70.52	69.09	70.21	362838
2020-05-26	71.35	73.65	70.61	73.32	907611
2020-05-27	74.90	75.04	72.01	74.94	661992
2020-05-28	75.62	76.62	74.77	74.90	684091
2020-05-29	74.88	76.57	74.12	76.38	920551
2020-06-01	76.56	79.44	76.26	79.08	820469
2020-06-02	79.34	80.35	78.13	79.50	614990
2020-06-03	79.56	81.03	79.11	80.94	488440
2020-06-04	80.10	80.97	79.67	80.26	576395
2020-06-05	81.80	84.49	81.04	83.74	696613
2020-06-08	84.14	84.36	82.51	83.42	1040696
2020-06-09	82.76	82.76	81.44	81.54	859507
2020-06-10	82.12	83.06	80.91	81.21	720094
2020-06-11	78.81	78.81	72.27	72.62	1009826
2020-06-12	75.04	76.66	73.30	75.16	1127801
2020-06-15	73.56	77.46	73.41	77.26	503844
2020-06-16	79.40	80.80	78.31	79.57	692975
2020-06-17	80.00	80.31	79.07	79.17	624526
2020-06-18	78.39	79.38	78.25	79.07	426622
2020-06-19	80.11	80.64	77.79	78.71	880871
2020-06-22	78.32	78.96	77.22	78.93	412593
2020-06-23	79.79	81.71	79.45	79.57	617799
2020-06-24	79.16	79.67	76.84	76.92	566828
2020-06-25	76.40	77.38	75.65	77.36	625722
2020-06-26	77.10	77.44	75.46	75.53	1006732
2020-06-29	76.09	77.03	74.18	76.44	683352
2020-06-30	76.57	78.23	75.74	77.79	975037
2020-07-01	77.93	79.75	77.36	78.44	801121
2020-07-02	79.51	80.23	78.07	78.27	709594
2020-07-06	79.52	80.32	78.65	79.08	691616
2020-07-07	78.30	79.10	76.42	76.59	744723
2020-07-08	77.10	78.56	76.76	78.50	625229
2020-07-09	82.00	86.03	81.30	85.00	1678417
2020-07-10	85.00	85.24	82.59	82.89	782226
2020-07-13	83.38	83.47	78.17	78.23	782836
2020-07-14	77.98	78.60	76.15	78.41	1226597
2020-07-15	79.78	80.92	78.83	80.28	568519
2020-07-16	82.65	82.65	79.31	80.36	1066182
2020-07-17	81.02	81.32	79.99	80.75	768347
2020-07-20	81.08	83.24	81.06	83.03	589039
2020-07-21	84.91	85.06	83.00	83.15	642654
2020-07-22	84.16	84.59	83.51	83.83	408043
2020-07-23	83.51	85.43	82.87	83.61	624466
2020-07-24	82.60	83.09	80.74	81.46	702043
2020-07-27	83.00	83.56	81.01	83.14	623809
2020-07-28	84.00	84.10	82.09	82.25	610050
2020-07-29	83.00	84.73	83.00	84.03	608609
2020-07-30	86.48	86.79	82.12	85.58	1270134
2020-07-31	88.00	88.80	83.74	85.56	994132
2020-08-03	85.98	86.99	85.77	86.35	693299
2020-08-04	86.37	86.96	85.37	86.60	562826
2020-08-05	87.00	88.85	87.00	87.88	481775
2020-08-06	87.95	88.73	87.05	88.59	542051
2020-08-07	88.00	88.61	86.03	86.94	533659
2020-08-10	86.57	86.96	84.81	85.90	417151
2020-08-11	86.00	86.68	84.64	84.80	577944
2020-08-12	85.23	86.83	85.13	85.92	461220
2020-08-13	86.00	89.15	85.92	88.06	711286
2020-08-14	87.72	88.01	86.86	87.48	551137
2020-08-17	88.00	88.92	87.85	88.22	545065
2020-08-18	88.82	90.53	88.69	89.85	839882
2020-08-19	89.84	90.36	88.46	88.54	784302
2020-08-20	88.40	88.43	87.61	88.03	440277
2020-08-21	87.92	87.92	86.74	87.36	1039734
2020-08-24	87.84	88.03	86.35	87.10	516869
2020-08-25	86.85	88.20	86.68	88.14	485846
2020-08-26	89.54	90.55	87.65	89.78	894250
2020-08-27	89.75	89.94	88.27	89.42	629278
2020-08-28	89.87	91.25	89.74	91.15	381080
2020-08-31	91.15	91.94	90.50	91.41	763788
2020-09-01	91.50	95.59	91.38	95.44	773951
2020-09-02	95.32	97.67	94.77	97.60	748349
2020-09-03	96.12	96.59	91.82	92.64	1035899
2020-09-04	92.04	92.06	86.92	87.69	1166076
2020-09-08	83.99	88.62	83.99	86.71	1037649
2020-09-09	87.74	89.31	87.05	88.60	500651
2020-09-10	88.74	91.28	83.64	83.77	1507264
2020-09-11	83.77	84.17	80.94	82.30	1402953
2020-09-14	83.32	85.74	83.00	85.40	762797
2020-09-15	86.25	88.49	86.12	88.32	780270
2020-09-16	89.35	89.60	87.66	87.80	574152
2020-09-17	85.84	86.72	85.06	86.70	804880
2020-09-18	86.74	87.94	84.59	86.11	1475623
2020-09-21	84.37	85.35	82.87	85.33	685717
2020-09-22	85.88	86.59	84.68	85.85	598359
2020-09-23	85.62	85.76	81.44	81.70	705568
2020-09-24	81.26	81.76	79.71	80.28	1110106
2020-09-25	80.15	82.32	79.51	81.68	1240653
2020-09-28	83.34	83.55	82.27	82.90	542925
2020-09-29	83.14	84.51	82.30	82.35	603827
2020-09-30	82.35	83.41	81.68	82.72	935942
2020-10-01	83.66	84.52	83.21	84.13	851237
2020-10-02	81.92	83.34	81.17	82.16	667049
2020-10-05	83.00	83.72	82.08	82.72	800745
2020-10-06	82.72	84.49	81.03	81.22	814595
2020-10-07	82.00	83.36	81.12	83.21	1032077
2020-10-08	83.93	85.21	83.11	84.06	654650
2020-10-09	84.51	86.55	84.51	85.94	455720
2020-10-12	86.86	87.83	85.91	87.50	463283
2020-10-13	87.94	89.45	87.16	87.39	736601
2020-10-14	88.57	88.60	85.67	85.78	539298
2020-10-15	84.31	87.94	84.01	87.79	568836
2020-10-16	88.00	88.88	87.50	87.62	776767
2020-10-19	88.22	89.26	85.88	86.44	458933
2020-10-20	86.89	87.98	86.52	87.19	476836
2020-10-21	87.17	88.37	86.59	86.98	375753
2020-10-22	86.86	87.68	85.87	86.79	494855
2020-10-23	87.17	89.38	86.54	89.25	623118
2020-10-26	88.08	88.60	82.40	83.67	1262464
2020-10-27	84.25	85.99	83.72	84.26	720432
2020-10-28	82.26	87.68	79.36	82.47	1636208
2020-10-29	80.00	87.55	79.50	85.87	2007991
2020-10-30	83.25	85.28	82.05	83.88	1061677
2020-11-02	84.60	87.18	84.02	86.88	761633
2020-11-03	87.63	92.74	86.49	92.16	1104272
2020-11-04	92.00	93.28	89.68	92.36	1004466
2020-11-05	93.32	94.69	93.22	93.94	719865
2020-11-06	94.00	95.64	92.74	94.84	478113
2020-11-09	96.66	97.28	92.73	92.91	926898
2020-11-10	92.69	94.46	89.99	94.24	764427
2020-11-11	95.00	96.67	94.59	95.31	680665
2020-11-12	95.38	96.96	94.14	94.68	516892
2020-11-13	94.91	97.57	94.45	97.21	453302
2020-11-16	96.59	99.23	95.60	98.52	697085
2020-11-17	97.06	99.87	97.06	99.13	883039
2020-11-18	98.98	99.95	97.77	98.33	681092
2020-11-19	97.92	100.34	97.34	100.21	613847
2020-11-20	100.00	102.03	99.35	101.14	466678
2020-11-23	102.08	103.70	101.00	103.19	475666
2020-11-24	104.00	104.12	102.21	103.91	626939
2020-11-25	104.25	106.30	103.62	105.96	645336
2020-11-27	106.12	108.80	106.04	108.61	387145
2020-11-30	109.51	110.63	107.57	107.85	914335
2020-12-01	108.27	108.93	106.95	108.53	730131
2020-12-02	107.59	107.74	106.35	107.26	597532
2020-12-03	107.06	109.32	107.01	107.98	462640
2020-12-04	108.45	110.09	108.45	109.60	596879
2020-12-07	110.26	111.50	109.10	111.15	410030
2020-12-08	111.64	112.04	111.00	111.30	321065
2020-12-09	113.24	114.03	110.78	111.57	723577
2020-12-10	111.13	113.04	110.00	112.66	535148
2020-12-11	111.90	113.68	111.78	112.98	706090
2020-12-14	113.20	116.23	112.94	113.83	746012
2020-12-15	114.30	115.50	113.01	114.05	649312
2020-12-16	115.42	116.79	114.19	115.07	989973
2020-12-17	116.00	118.52	115.65	118.47	835874
2020-12-18	119.37	119.97	117.39	118.39	1858581
2020-12-21	116.74	120.37	115.85	120.14	730441
2020-12-22	120.49	121.55	119.58	120.02	439212
2020-12-23	119.98	121.25	118.87	119.17	392551
2020-12-24	119.82	120.18	119.04	119.85	189409
2020-12-28	121.36	121.75	118.00	118.81	392789
2020-12-29	118.80	118.94	116.98	117.77	293448
2020-12-30	118.76	120.16	118.30	119.51	283281
2020-12-31	119.60	120.27	118.71	119.61	377783
2021-01-04	120.07	120.64	116.02	118.18	710615
2021-01-05	118.06	119.87	117.37	118.51	490316
2021-01-06	118.03	121.13	117.02	119.00	1352024
2021-01-07	119.76	125.53	119.76	125.45	706122
2021-01-08	125.82	129.26	125.82	127.94	1010310
2021-01-11	126.27	129.87	126.26	129.16	945989
2021-01-12	130.11	130.95	128.00	128.50	519538
2021-01-13	128.93	128.95	124.48	124.51	613455
2021-01-14	124.16	124.85	123.53	124.60	475888
2021-01-15	124.73	125.11	122.72	124.12	416096
2021-01-19	125.32	126.64	124.01	125.55	795160
2021-01-20	127.00	130.53	126.28	130.39	935145
2021-01-21	131.64	132.33	128.46	129.56	746677
2021-01-22	129.48	131.27	128.01	130.88	540885
2021-01-25	132.37	132.83	127.78	130.88	633237
2021-01-26	131.19	131.95	128.34	129.52	698737
2021-01-27	127.00	128.44	120.83	120.83	1065029
2021-01-28	133.90	141.67	131.00	138.33	3847704
2021-01-29	137.67	137.67	131.97	132.91	918029
2021-02-01	133.80	138.89	132.93	137.00	880621
2021-02-02	138.00	140.49	137.05	138.01	760967
2021-02-03	138.00	139.93	137.00	138.13	579250
2021-02-04	139.10	141.13	138.18	139.29	544133
2021-02-05	140.01	142.92	140.01	142.73	739144
2021-02-08	144.43	144.83	141.89	142.92	617925
2021-02-09	143.74	144.90	142.96	144.05	569621
2021-02-10	144.67	146.63	143.64	144.73	554003
2021-02-11	145.28	145.79	142.77	143.65	672561
2021-02-12	143.50	143.93	142.08	142.72	566130
2021-02-16	143.35	146.43	143.00	146.13	701146
2021-02-17	144.95	144.95	142.26	144.19	459100
2021-02-18	142.37	144.61	139.38	143.21	503015
2021-02-19	144.36	147.67	143.96	146.73	467905
2021-02-22	144.44	145.73	142.64	142.95	473882
2021-02-23	139.04	140.68	134.55	140.13	761812
2021-02-24	139.26	143.17	137.27	142.33	831302
2021-02-25	140.68	141.60	133.56	134.48	620898
2021-02-26	135.19	138.32	134.12	136.94	1150988
2021-03-01	139.56	142.58	139.04	142.21	656128
2021-03-02	143.12	143.49	136.41	136.51	843704
2021-03-03	135.94	137.49	131.64	132.34	607937
2021-03-04	131.42	133.15	124.87	126.43	826974
2021-03-05	127.24	127.31	117.98	125.51	1154529
2021-03-08	124.97	126.87	118.80	118.85	769295
2021-03-09	122.33	128.84	122.00	127.55	705971
2021-03-10	129.30	132.10	128.69	130.99	782434
2021-03-11	134.37	137.67	134.04	135.84	1086542
2021-03-12	135.35	135.35	131.07	132.19	476582
2021-03-15	132.82	137.25	132.55	137.09	612578
2021-03-16	139.12	139.26	134.40	135.56	415240
2021-03-17	134.76	135.98	129.82	132.23	961236
2021-03-18	129.01	131.09	125.73	127.03	1045996
2021-03-19	128.54	130.50	126.51	129.66	1183652
2021-03-22	130.15	132.38	130.06	130.14	472261
2021-03-23	130.51	133.41	129.29	129.81	607264
2021-03-24	130.87	130.87	126.70	126.84	549886
2021-03-25	125.52	128.45	122.97	128.00	617414
2021-03-26	128.42	135.60	128.42	135.43	905707
2021-03-29	134.73	135.91	131.43	131.70	926657
2021-03-30	130.68	133.77	130.11	132.00	407030
2021-03-31	133.33	139.84	133.33	137.65	923470
2021-04-01	139.70	144.88	139.70	143.87	837590
2021-04-05	145.00	146.53	143.34	145.98	635731
2021-04-06	145.76	146.91	144.02	144.31	766390
2021-04-07	144.00	144.98	142.59	143.22	402466
2021-04-08	145.54	149.27	144.39	146.63	839874
2021-04-09	146.98	146.98	144.46	146.04	397863
2021-04-12	144.88	147.39	144.42	146.65	322042
2021-04-13	146.70	148.28	145.07	147.21	335305
2021-04-14	146.83	149.24	146.15	146.56	388373
2021-04-15	148.26	149.21	146.20	147.55	496975
2021-04-16	148.62	148.62	144.46	146.16	1584844
2021-04-19	144.91	146.88	137.93	139.80	23298664
2021-04-20	139.99	142.37	138.92	142.19	1199370
2021-04-21	141.43	144.07	141.06	144.00	587886
2021-04-22	143.43	146.85	142.83	145.27	703783
2021-04-23	146.20	148.08	145.94	147.34	501768
2021-04-26	147.76	149.49	147.27	148.84	661267
2021-04-27	148.41	149.50	146.06	147.79	634210
2021-04-28	147.50	148.43	146.65	148.29	631662
2021-04-29	141.54	144.73	133.06	133.42	1971260
2021-04-30	133.07	133.97	130.52	130.94	1057248
2021-05-03	132.03	132.03	129.09	130.25	1267145
2021-05-04	129.73	130.14	126.99	129.99	857785
2021-05-05	130.51	132.77	129.02	130.90	769913
2021-05-06	129.63	130.24	126.96	130.10	702746
2021-05-07	131.99	133.37	130.50	131.16	658223
2021-05-10	130.43	131.60	129.12	129.14	555576
2021-05-11	126.42	130.95	125.06	130.16	502808
2021-05-12	127.64	128.60	124.93	125.30	905633
2021-05-13	126.99	127.57	123.06	125.39	777696
2021-05-14	127.27	129.88	125.76	129.01	741724
2021-05-17	127.54	128.77	126.14	127.66	558772
2021-05-18	127.62	130.05	126.89	127.84	743376
2021-05-19	125.89	127.20	124.63	127.12	558188
2021-05-20	128.24	131.43	128.00	130.70	539902
2021-05-21	132.15	133.07	130.33	130.77	764473
2021-05-24	132.50	133.59	131.51	132.82	512651
2021-05-25	134.41	135.22	132.80	133.03	482976
2021-05-26	133.28	134.13	132.18	132.89	453616
2021-05-27	133.12	133.52	130.65	133.07	687114
2021-05-28	134.09	135.46	133.67	134.14	482830
2021-06-01	135.49	135.70	131.80	131.90	502982
2021-06-02	131.83	131.83	129.36	130.76	619318
2021-06-03	130.76	131.37	128.26	129.58	477689
2021-06-04	131.00	134.82	131.00	132.54	256855
2021-06-07	134.88	134.92	131.96	132.57	586209
2021-06-08	133.94	135.72	133.31	134.95	445648
2021-06-09	135.35	136.58	134.49	134.74	328889
2021-06-10	135.00	136.45	134.51	136.37	337059
2021-06-11	136.98	137.15	135.41	136.42	371017
2021-06-14	136.84	138.06	136.84	137.66	263126
2021-06-15	138.00	138.35	136.08	136.46	285780
2021-06-16	136.47	136.47	132.39	134.68	558032
2021-06-17	134.31	135.50	133.71	134.27	478670
2021-06-18	134.14	134.66	130.50	131.75	1008265
2021-06-21	131.46	134.84	130.23	134.65	640497
2021-06-22	134.65	135.44	133.57	135.19	436134
2021-06-23	135.59	136.63	134.61	135.71	408874
2021-06-24	137.00	138.48	136.25	137.74	527474
2021-06-25	138.00	139.24	137.13	138.69	636493
2021-06-28	139.99	141.16	139.45	140.10	562636
2021-06-29	140.10	142.12	139.34	141.76	432326
2021-06-30	141.39	142.40	140.38	141.26	483915
2021-07-01	140.88	143.26	140.50	142.97	588215
2021-07-02	143.68	144.20	142.39	143.98	425208
2021-07-06	144.36	145.71	143.57	145.58	606313
2021-07-07	146.00	147.07	143.45	144.12	724063
2021-07-08	142.04	143.87	139.38	142.86	438666
2021-07-09	142.86	145.53	142.79	145.14	465466
2021-07-12	145.50	145.65	142.50	142.88	504641
2021-07-13	142.88	143.88	141.42	143.06	348043
2021-07-14	144.13	144.13	141.77	142.57	358118
2021-07-15	141.92	142.63	139.83	141.28	386763
2021-07-16	141.99	142.74	139.73	140.20	469627
2021-07-19	138.31	138.31	135.35	136.71	701008
2021-07-20	137.31	143.52	136.72	142.96	810607
2021-07-21	143.24	146.66	142.82	146.50	637943
2021-07-22	146.78	148.82	146.78	148.28	479768
2021-07-23	148.95	153.73	148.29	152.69	943758
2021-07-26	151.99	152.00	148.95	151.32	592858
2021-07-27	150.42	150.42	142.44	143.60	889304
2021-07-28	144.00	146.43	142.92	145.25	667137
2021-07-29	136.56	137.50	130.05	133.03	1725998
2021-07-30	133.12	135.50	131.19	135.45	1028047
2021-08-02	135.68	135.79	130.80	131.07	676221
2021-08-03	131.07	133.27	130.67	132.41	622473
2021-08-04	132.87	135.73	131.90	135.30	792567
2021-08-05	135.48	137.19	134.38	135.55	905865
2021-08-06	135.88	136.33	134.45	135.37	502555
2021-08-09	135.55	136.10	134.66	135.18	283678
2021-08-10	136.18	137.67	135.17	135.78	482785
2021-08-11	136.74	136.74	133.60	134.49	304149
2021-08-12	134.35	134.35	133.05	133.68	487254
2021-08-13	133.86	134.08	131.70	132.01	807814
2021-08-16	131.62	131.62	129.32	130.16	891954
2021-08-17	129.30	129.30	125.94	127.98	994141
2021-08-18	127.22	128.07	126.43	126.57	469522
2021-08-19	124.98	126.47	124.18	126.25	578947
2021-08-20	126.44	128.50	126.03	128.29	471895
2021-08-23	128.95	130.10	128.80	129.90	624133
2021-08-24	130.66	132.49	130.59	131.26	344723
2021-08-25	131.10	132.48	130.55	131.72	349058
2021-08-26	131.28	131.90	129.28	130.18	591251
2021-08-27	130.50	132.90	130.49	131.98	601208
2021-08-30	132.47	133.00	131.87	132.47	346551
2021-08-31	133.00	133.00	131.10	131.66	585875
2021-09-01	132.60	134.69	132.60	133.11	685541
2021-09-02	133.87	134.60	131.44	131.84	356065
2021-09-03	131.57	133.45	131.25	132.99	354929
2021-09-07	133.00	133.65	129.53	129.77	527602
2021-09-08	130.85	130.85	127.71	129.79	474319
2021-09-09	130.11	130.67	127.33	127.39	2543386
2021-09-10	127.89	128.78	125.48	125.62	1051846
2021-09-13	125.62	126.41	122.05	122.81	1728376
2021-09-14	123.94	125.07	121.87	122.44	1020204
2021-09-15	122.85	125.35	121.65	125.20	1191738
2021-09-16	125.00	125.64	122.98	125.50	633946
2021-09-17	125.16	125.58	122.53	123.14	773144
2021-09-20	120.28	121.39	118.61	120.74	643770
2021-09-21	121.45	121.47	119.49	119.93	536350
2021-09-22	120.29	122.63	119.85	121.09	769433
2021-09-23	122.33	125.34	121.29	123.84	524864
2021-09-24	122.44	124.15	122.29	123.52	347535
2021-09-27	123.05	124.72	121.83	124.08	627622
2021-09-28	122.52	123.34	118.87	121.00	754159
2021-09-29	121.56	122.70	119.60	120.00	550693
2021-09-30	120.62	121.76	119.33	119.79	813359
2021-10-01	120.40	121.30	119.71	120.51	472558
2021-10-04	119.99	120.20	114.65	117.51	1076124
2021-10-05	117.80	120.01	116.93	119.87	1370561
2021-10-06	118.02	120.16	117.20	119.59	616695
2021-10-07	120.71	122.95	119.69	120.20	543960
2021-10-08	120.49	121.44	119.61	120.04	544484
2021-10-11	119.83	121.12	117.65	117.94	467406
2021-10-12	118.80	119.94	117.01	117.15	474856
2021-10-13	118.16	121.26	118.16	120.68	624929
2021-10-14	123.22	124.45	122.48	122.83	550865
2021-10-15	123.74	123.93	122.71	123.50	563550
2021-10-18	122.51	125.21	122.15	124.96	639045
2021-10-19	126.26	129.26	125.70	129.01	793333
2021-10-20	129.21	129.68	126.95	129.48	650914
2021-10-21	128.75	129.37	126.05	127.99	683938
2021-10-22	128.66	128.96	126.77	128.11	431063
2021-10-25	128.50	130.36	127.53	129.36	416530
2021-10-26	129.98	129.98	127.45	127.60	402147
2021-10-27	127.61	128.54	124.86	125.01	788324
2021-10-28	125.49	128.64	124.60	126.87	873703
2021-10-29	126.11	128.98	126.09	127.35	965667
2021-11-01	127.56	128.81	125.41	126.80	625919
2021-11-02	126.68	127.10	124.95	126.41	768305
2021-11-03	125.84	130.57	125.12	129.85	956398
2021-11-04	136.00	136.00	117.30	120.93	2614543
2021-11-05	121.91	127.64	121.72	125.94	1047467
2021-11-08	125.09	126.91	123.50	126.43	728299
2021-11-09	126.02	127.61	121.75	122.37	755259
2021-11-10	121.55	122.61	119.63	120.18	770202
2021-11-11	120.97	121.07	119.55	119.79	844685
2021-11-12	120.79	121.94	119.84	121.83	579054
2021-11-15	122.00	122.36	119.31	120.05	552641
2021-11-16	119.50	123.73	118.90	122.79	911728
2021-11-17	122.47	123.89	119.63	119.64	541365
2021-11-18	119.81	120.48	116.90	117.45	565746
2021-11-19	118.21	118.66	117.29	117.33	516977
2021-11-22	117.49	118.35	114.53	115.93	680049
2021-11-23	111.13	111.60	107.63	109.72	2215760
2021-11-24	108.20	110.13	106.72	110.00	1496795
2021-11-26	108.74	110.17	105.51	105.94	619932
2021-11-29	107.87	111.84	107.00	110.32	1143669
2021-11-30	109.68	110.99	105.49	109.58	1883325
2021-12-01	111.44	112.01	108.41	108.84	1131459
2021-12-02	108.57	111.29	108.12	110.91	680781
2021-12-03	111.19	113.58	109.95	112.89	1839853
2021-12-06	113.00	117.05	111.57	116.64	1007265
2021-12-07	118.52	120.85	117.88	120.20	866198
2021-12-08	120.01	121.59	117.08	120.74	802624
2021-12-09	120.22	122.31	119.88	119.96	699576
2021-12-10	120.86	121.86	119.01	120.57	774585
2021-12-13	120.10	123.46	119.94	122.52	793193
2021-12-14	117.74	119.80	115.09	117.31	1153339
2021-12-15	117.06	119.22	113.69	118.67	1287221
2021-12-16	119.11	119.32	115.41	115.52	1102283
2021-12-17	115.70	121.59	113.93	120.75	2048300
2021-12-20	118.90	121.22	117.73	119.92	891656
2021-12-21	120.76	121.30	119.89	120.73	737444
2021-12-22	120.81	122.52	119.75	121.08	484890
2021-12-23	121.39	121.71	120.08	120.51	444215
2021-12-27	120.56	122.67	120.26	122.60	404025
2021-12-28	123.15	123.50	121.92	122.34	370286
2021-12-29	122.34	122.65	121.35	122.13	259729
2021-12-30	122.88	123.44	121.89	122.04	297627
2021-12-31	122.10	122.14	120.95	121.15	313736
2022-01-03	121.32	123.46	118.77	122.98	580123
2022-01-04	122.78	123.00	120.60	122.60	449852
2022-01-05	122.17	123.43	118.14	118.33	806346
2022-01-06	117.57	119.07	115.57	117.14	463870
2022-01-07	116.40	118.83	115.05	115.08	458288
2022-01-10	113.49	114.59	110.53	114.54	823886
2022-01-11	114.63	119.52	112.07	119.27	611965
2022-01-12	120.11	121.74	118.28	120.05	473665
2022-01-13	120.35	121.14	114.63	115.20	672781
2022-01-14	114.24	116.64	112.93	115.88	513858
2022-01-18	114.44	117.37	113.77	116.07	1100971
2022-01-19	116.07	121.70	115.99	117.36	677502
2022-01-20	118.10	120.26	115.61	115.77	607035
2022-01-21	115.08	118.28	113.89	116.06	1191551
2022-01-24	114.40	117.62	111.43	117.60	1364609
2022-01-25	113.91	116.53	112.56	114.63	862431
2022-01-26	116.00	117.99	112.50	113.48	1209125
2022-01-27	107.70	112.17	106.00	109.78	2068488
2022-01-28	109.92	113.52	106.89	113.41	845267
2022-01-31	112.57	116.53	112.57	116.26	730491
2022-02-01	116.43	117.12	114.61	116.15	716002
2022-02-02	116.15	116.99	114.62	116.40	494724
2022-02-03	114.50	115.41	113.12	113.63	655993
2022-02-04	113.56	116.37	113.01	115.76	528954
2022-02-07	116.53	117.80	114.89	115.17	464882
2022-02-08	114.93	115.69	113.46	114.63	592515
2022-02-09	116.22	120.21	115.25	120.11	508435
2022-02-10	117.31	120.56	116.96	118.33	584800
2022-02-11	118.84	119.14	113.64	114.15	495867
2022-02-14	113.65	114.94	111.23	111.91	517810
2022-02-15	114.46	114.46	111.43	113.20	581629
2022-02-16	112.42	114.78	111.33	114.65	560167
2022-02-17	112.93	113.86	109.24	109.54	592430
2022-02-18	109.83	110.91	107.79	108.86	974720
2022-02-22	108.01	109.80	106.57	107.05	713375
2022-02-23	107.85	108.57	106.46	106.54	1112307
2022-02-24	103.83	109.92	103.44	109.85	804974
2022-02-25	110.08	111.53	107.83	111.52	510777
2022-02-28	110.47	112.50	107.52	111.28	884398
2022-03-01	111.70	113.44	109.30	110.13	495929
2022-03-02	110.63	113.32	109.06	111.76	526473
2022-03-03	112.49	113.03	108.35	109.00	571444
2022-03-04	109.02	109.20	106.23	107.99	482074
2022-03-07	108.17	109.45	104.83	104.86	779571
2022-03-08	104.23	106.13	101.65	104.45	715143
2022-03-09	106.92	109.62	106.62	109.30	592407
2022-03-10	107.21	108.16	105.49	106.82	296259
2022-03-11	107.72	107.72	103.87	103.94	357235
2022-03-14	104.14	105.21	100.60	101.51	374049
2022-03-15	102.42	106.14	101.71	105.95	656610
2022-03-16	107.03	109.96	105.58	109.74	724856
2022-03-17	109.51	111.95	109.14	110.73	657731
2022-03-18	110.32	112.01	109.70	111.42	883215
2022-03-21	110.75	111.14	109.09	110.67	550478
2022-03-22	110.53	111.86	109.84	111.59	646955
2022-03-23	110.88	110.88	107.14	107.15	523720
2022-03-24	107.97	108.66	106.28	108.01	436055
2022-03-25	108.69	108.84	106.70	107.32	559163
2022-03-28	107.28	108.48	106.21	107.95	852717
2022-03-29	109.50	111.95	109.45	111.89	948414
2022-03-30	111.09	111.79	108.81	109.19	374568
2022-03-31	109.23	109.72	107.50	107.72	626844
2022-04-01	108.55	109.32	105.49	106.77	554027
2022-04-04	107.28	109.47	106.85	108.75	523423
2022-04-05	108.54	108.76	104.64	105.03	574028
2022-04-06	103.18	104.71	100.73	100.98	680110
2022-04-07	100.64	104.20	100.64	104.00	811608
2022-04-08	103.46	104.42	101.79	103.50	726954
2022-04-11	102.77	104.26	101.14	101.36	720041
2022-04-12	102.77	104.32	100.33	100.56	488403
2022-04-13	100.32	102.56	99.69	101.57	805767
2022-04-14	102.25	102.33	98.60	98.71	544217
2022-04-18	98.44	100.13	97.00	99.31	549727
2022-04-19	99.38	100.78	98.82	99.92	478661
2022-04-20	101.23	104.96	100.25	102.45	1003605
2022-04-21	103.73	105.66	100.48	101.45	841701
2022-04-22	100.83	102.53	99.05	99.12	978499
2022-04-25	99.06	101.06	98.98	99.90	859446
2022-04-26	99.57	100.36	96.93	97.88	809572
2022-04-27	98.01	100.10	96.55	97.62	1378007
2022-04-28	116.19	118.49	109.00	114.39	2684439
2022-04-29	114.10	116.81	112.07	114.21	1468965
2022-05-02	113.99	115.94	111.75	114.87	1128097
2022-05-03	114.62	116.66	114.04	114.59	1164787
2022-05-04	114.68	118.18	112.40	118.01	1107462
2022-05-05	116.44	117.47	111.02	112.15	897796
2022-05-06	111.58	112.00	108.50	110.41	702497
2022-05-09	108.58	109.70	105.70	106.55	942541
2022-05-10	108.51	109.10	104.17	107.51	886869
2022-05-11	107.03	109.15	102.47	102.91	954411
2022-05-12	101.71	106.66	101.51	106.32	784993
2022-05-13	107.44	110.23	106.42	109.55	1355620
2022-05-16	109.24	109.70	107.32	108.98	524294
2022-05-17	111.30	112.51	108.19	111.94	649158
2022-05-18	110.54	111.40	107.07	107.42	435294
2022-05-19	107.34	110.98	107.17	109.51	743364
2022-05-20	111.12	113.59	109.67	113.42	921244
2022-05-23	113.42	113.48	110.14	112.96	469314
2022-05-24	111.65	112.01	106.59	108.67	844333
2022-05-25	107.58	110.75	106.18	109.36	1193260
2022-05-26	109.67	113.57	108.36	112.16	439318
2022-05-27	113.72	119.00	113.72	118.65	693546
2022-05-31	117.67	118.64	116.06	116.53	977256
2022-06-01	117.13	118.64	114.63	116.42	571479
2022-06-02	116.22	119.75	115.76	119.70	580200
2022-06-03	117.81	119.07	116.66	118.56	497019
2022-06-06	120.00	120.58	117.74	118.47	504200
2022-06-07	116.80	118.73	115.18	117.84	605333
2022-06-08	117.43	118.69	115.43	115.52	521669
2022-06-09	114.29	115.05	112.97	113.03	582059
2022-06-10	110.86	110.86	109.00	109.09	534267
2022-06-13	105.20	106.19	102.14	102.44	501928
2022-06-14	102.92	103.36	99.79	99.89	788159
2022-06-15	101.24	105.43	100.66	103.42	837842
2022-06-16	100.65	101.93	99.42	100.28	1089746
2022-06-17	100.17	104.71	100.15	103.91	1412563
2022-06-21	104.93	107.09	104.07	106.14	634750
2022-06-22	105.05	107.04	104.61	105.34	627092
2022-06-23	106.22	108.69	105.97	108.51	500718
2022-06-24	109.05	112.61	109.05	112.44	883872
2022-06-27	112.15	112.60	110.67	112.19	379448
2022-06-28	112.49	112.98	106.24	106.39	1069462
2022-06-29	106.63	107.31	104.51	107.10	775448
2022-06-30	105.94	107.93	103.71	106.34	584727
2022-07-01	106.25	107.22	104.11	107.00	539614
2022-07-05	105.65	107.11	104.65	107.10	602070
2022-07-06	107.36	107.85	105.05	105.74	573903
2022-07-07	105.90	107.53	105.77	107.39	531843
2022-07-08	106.73	107.50	104.55	106.90	339088
2022-07-11	105.78	106.62	104.83	105.33	285124
2022-07-12	105.59	106.83	102.32	103.20	644449
2022-07-13	100.89	102.23	98.93	100.64	770073
2022-07-14	99.75	101.01	97.97	100.26	646623
2022-07-15	101.59	102.32	100.95	102.24	497876
2022-07-18	103.47	103.85	102.07	102.41	524134
2022-07-19	103.46	107.73	102.36	107.59	1022718
2022-07-20	107.72	111.39	107.72	110.89	626814
2022-07-21	111.06	112.85	110.39	112.54	627504
2022-07-22	112.53	113.19	110.45	111.18	436814
2022-07-25	111.31	111.48	108.37	111.18	536596
2022-07-26	110.87	111.61	109.83	111.28	533546
2022-07-27	112.66	117.50	111.84	117.34	1197410
2022-07-28	118.97	126.88	117.82	125.81	1651587
2022-07-29	125.59	125.59	122.32	123.38	880450
2022-08-01	122.32	123.64	120.72	122.19	770142
2022-08-02	121.25	122.11	120.43	120.59	623234
2022-08-03	121.08	122.60	119.86	121.72	766869
2022-08-04	121.60	122.09	120.01	120.85	645686
2022-08-05	119.11	121.26	118.04	120.30	576949
2022-08-08	120.75	121.04	118.89	119.33	567575
2022-08-09	118.87	120.06	117.81	119.88	709624
2022-08-10	121.93	123.88	120.75	123.02	706686
2022-08-11	123.93	125.70	122.94	124.05	940128
2022-08-12	124.40	125.08	122.83	125.03	659467
2022-08-15	124.91	125.81	124.26	125.16	871688
2022-08-16	124.19	125.15	123.05	123.94	442895
2022-08-17	122.58	123.22	121.19	122.47	915926
2022-08-18	122.50	122.89	121.78	122.09	406355
2022-08-19	120.95	121.08	118.92	119.50	378147
2022-08-22	118.06	118.11	116.38	116.53	650360
2022-08-23	116.19	117.46	114.56	114.67	492611
2022-08-24	115.42	116.28	114.47	115.71	1014443
2022-08-25	116.75	119.33	116.75	119.32	433767
2022-08-26	119.36	119.48	114.43	114.59	684450
2022-08-29	113.22	115.78	113.22	114.52	590772
2022-08-30	115.30	115.76	113.03	114.18	770093
2022-08-31	115.32	116.12	114.03	114.89	1615772
2022-09-01	113.96	115.25	112.18	114.93	1260030
2022-09-02	115.72	118.10	114.69	115.05	1406898
2022-09-06	115.05	116.28	113.74	114.71	1435389
2022-09-07	115.00	118.92	114.13	118.51	1146635
2022-09-08	117.45	119.87	116.52	119.59	774288
2022-09-09	120.75	121.11	119.38	119.97	1057882
2022-09-12	120.85	121.00	119.49	120.88	593599
2022-09-13	117.30	119.57	115.12	117.16	1076926
2022-09-14	117.47	118.19	116.06	117.15	732322
2022-09-15	116.08	117.75	114.57	114.99	908163
2022-09-16	114.01	115.34	112.29	114.90	1406674
2022-09-19	113.32	115.22	113.12	114.72	631289
2022-09-20	114.02	114.18	111.60	112.33	384881
2022-09-21	113.36	115.54	111.72	111.75	502206
2022-09-22	111.40	111.76	109.02	109.34	1162013
2022-09-23	108.78	109.08	104.26	106.04	842792
2022-09-26	106.13	107.78	105.04	105.17	470058
2022-09-27	106.85	106.85	103.23	104.24	533545
2022-09-28	104.89	106.87	104.43	106.19	663765
2022-09-29	105.18	106.37	104.03	105.67	644095
2022-09-30	105.86	106.66	104.52	104.60	559740
2022-10-03	105.82	108.04	105.13	107.48	645100
2022-10-04	109.32	112.05	109.32	111.84	484907
2022-10-05	110.46	113.05	110.23	112.27	558095
2022-10-06	112.05	113.08	111.39	112.17	499053
2022-10-07	110.21	110.43	108.84	110.17	711426
2022-10-10	110.26	110.76	106.37	107.14	505821
2022-10-11	106.78	108.07	105.56	107.17	757101
2022-10-12	107.12	107.51	105.39	105.69	525418
2022-10-13	103.06	108.51	101.82	108.17	760069
2022-10-14	109.69	110.10	105.39	105.57	821304
2022-10-17	108.70	109.53	107.77	108.39	414158
2022-10-18	111.04	111.54	108.93	111.24	546598
2022-10-19	110.14	110.94	108.22	108.62	293387
2022-10-20	108.91	110.71	107.19	108.21	460969
2022-10-21	108.73	112.59	106.80	112.39	587053
2022-10-24	113.14	113.19	109.88	112.18	446705
2022-10-25	112.48	115.43	112.48	115.36	627865
2022-10-26	114.74	118.00	114.65	114.96	506090
2022-10-27	115.66	117.27	113.21	113.52	708101
2022-10-28	114.06	117.31	113.89	116.94	826306
2022-10-31	116.07	118.83	115.70	117.83	776749
2022-11-01	119.08	119.35	116.28	118.02	870860
2022-11-02	118.98	124.27	114.09	115.73	2525166
2022-11-03	114.10	124.87	114.10	123.17	2264328
2022-11-04	124.16	126.33	121.48	124.24	1114154
2022-11-07	124.43	126.94	122.96	125.21	1278381
2022-11-08	125.29	127.37	123.73	125.45	1213532
2022-11-09	124.97	126.66	123.27	125.83	697368
2022-11-10	130.25	132.00	128.69	129.77	1239839
2022-11-11	130.00	133.14	129.33	131.92	1191676
2022-11-14	131.10	132.00	129.47	130.29	671560
2022-11-15	131.84	132.43	129.92	132.01	845165
2022-11-16	130.31	131.56	129.57	129.83	1049055
2022-11-17	128.01	128.01	122.59	123.87	1333634
2022-11-18	125.47	125.73	122.32	123.30	804447
2022-11-21	123.03	124.06	122.04	123.21	654616
2022-11-22	123.97	125.35	121.43	124.96	618558
2022-11-23	124.33	125.45	123.09	124.18	606238
2022-11-25	124.00	124.89	122.71	124.63	349801
2022-11-28	124.09	124.77	122.56	122.58	516554
2022-11-29	122.58	123.67	122.13	123.07	456939
2022-11-30	122.82	127.58	122.53	127.21	1124575
2022-12-01	127.43	128.28	125.40	127.49	974266
2022-12-02	125.33	127.00	124.01	126.47	563961
2022-12-05	125.08	125.75	122.01	123.33	460794
2022-12-06	123.02	124.93	120.68	121.26	456015
2022-12-07	121.26	122.48	119.40	121.64	755311
2022-12-08	122.36	124.84	121.41	121.76	739438
2022-12-09	120.52	122.04	119.18	121.19	981118
2022-12-12	121.26	124.36	121.15	124.09	835874
2022-12-13	128.24	129.02	125.94	127.06	825273
2022-12-14	127.48	128.93	125.28	127.30	492144
2022-12-15	125.80	126.75	123.35	123.58	567445
2022-12-16	123.12	123.96	121.56	123.51	1424170
2022-12-19	123.56	123.56	121.32	122.50	494943
2022-12-20	122.30	123.45	120.75	122.19	527566
2022-12-21	122.44	124.01	121.30	123.71	666587
2022-12-22	122.25	122.89	120.08	122.15	273115
2022-12-23	121.30	122.86	120.49	121.25	304774
2022-12-27	121.33	121.86	120.17	120.62	234325
2022-12-28	120.28	121.99	118.76	118.87	241453
2022-12-29	119.40	122.42	119.06	121.12	261437
2022-12-30	119.96	120.36	118.06	120.04	803595
2023-01-03	121.25	123.06	118.60	119.65	729256
2023-01-04	120.44	122.23	119.69	121.97	505732
2023-01-05	120.77	120.99	118.21	120.05	546780
2023-01-06	121.38	123.19	119.02	122.69	524761
2023-01-09	123.87	128.36	123.87	125.96	827660
2023-01-10	125.60	128.09	124.50	127.40	700155
2023-01-11	128.06	129.60	126.22	127.21	858221
2023-01-12	127.25	131.44	126.76	131.09	711577
2023-01-13	129.80	131.50	127.56	129.69	796650
2023-01-17	129.95	131.74	129.24	130.23	754100
2023-01-18	131.24	132.06	128.63	129.38	751947
2023-01-19	128.99	130.03	126.75	127.57	573985
2023-01-20	127.52	130.11	127.51	129.95	405058
2023-01-23	132.70	135.09	131.50	134.98	618072
2023-01-24	134.49	135.10	133.04	133.62	604385
2023-01-25	132.41	134.61	130.33	134.09	833597
2023-01-26	136.21	139.91	134.62	135.77	805257
2023-01-27	135.43	135.78	134.12	135.09	527461
2023-01-30	134.20	134.53	132.66	133.28	643280
2023-01-31	134.03	134.90	133.23	134.88	700385
2023-02-01	134.56	138.97	134.14	138.11	1093674
2023-02-02	136.00	136.58	127.23	132.31	2580975
2023-02-03	129.33	133.14	129.33	130.55	958058
2023-02-06	128.95	131.83	128.36	131.35	853561
2023-02-07	131.15	136.21	131.00	135.23	919185
2023-02-08	134.66	136.44	133.86	134.55	681548
2023-02-09	136.19	137.58	134.01	135.02	628127
2023-02-10	134.60	135.68	131.73	132.78	581385
2023-02-13	133.51	134.00	132.83	133.79	546415
2023-02-14	133.65	135.55	132.86	134.36	422751
2023-02-15	134.16	134.16	132.27	133.39	430743
2023-02-16	131.09	133.29	130.91	131.46	547838
2023-02-17	130.63	131.23	129.44	130.29	626829
2023-02-21	129.20	130.32	128.64	129.44	537421
2023-02-22	130.04	132.61	127.69	128.46	735689
2023-02-23	129.68	130.97	128.99	130.16	597458
2023-02-24	127.86	128.80	126.62	126.99	368675
2023-02-27	128.25	128.47	125.88	126.30	609179
2023-02-28	126.58	127.32	124.94	125.33	1167361
2023-03-01	125.52	125.91	122.93	123.81	1207634
2023-03-02	123.00	125.36	122.90	124.67	681886
2023-03-03	124.71	125.51	124.30	124.84	1150319
2023-03-06	124.36	125.27	122.98	124.69	947112
2023-03-07	124.04	124.86	121.62	121.96	645268
2023-03-08	121.53	122.70	120.22	122.66	888406
2023-03-09	122.79	123.83	120.27	120.56	571432
2023-03-10	120.46	121.15	117.68	118.38	535779
2023-03-13	117.31	118.58	115.45	117.33	719297
2023-03-14	118.67	120.61	118.44	119.96	646979
2023-03-15	118.22	120.07	115.65	117.52	931491
2023-03-16	117.17	120.08	116.48	119.47	674820
2023-03-17	119.52	119.92	117.82	118.71	1566052
2023-03-20	118.55	120.39	118.55	119.12	534880
2023-03-21	119.67	120.90	118.89	120.39	677647
2023-03-22	119.70	121.26	118.50	118.57	530433
2023-03-23	119.10	121.43	118.80	119.98	405874
2023-03-24	119.61	121.73	118.68	121.70	413594
2023-03-27	122.16	123.84	122.04	123.17	825443
2023-03-28	122.83	123.69	122.11	123.24	403922
2023-03-29	124.25	124.83	123.38	124.71	378400
2023-03-30	125.75	126.63	125.14	125.68	462082
2023-03-31	126.39	128.43	126.26	128.23	653099
2023-04-03	127.26	128.32	126.73	128.07	579901
2023-04-04	127.88	128.66	126.98	127.60	376684
2023-04-05	127.45	127.45	125.98	126.14	655201
2023-04-06	125.33	125.94	124.34	125.29	528987
2023-04-10	124.22	126.55	123.12	126.34	462583
2023-04-11	126.01	127.07	125.24	126.01	375018
2023-04-12	127.28	127.78	125.84	126.39	601823
2023-04-13	126.74	128.61	126.55	128.46	543482
2023-04-14	127.73	130.08	127.01	127.73	440208
2023-04-17	127.84	129.29	127.55	129.09	361618
2023-04-18	129.97	130.28	127.34	128.15	639342
2023-04-19	127.20	127.20	125.97	126.16	546359
2023-04-20	125.41	126.26	124.32	125.67	749279
2023-04-21	125.69	126.95	125.57	126.59	974608
2023-04-24	126.00	126.27	124.31	126.09	768937
2023-04-25	124.71	125.06	122.11	124.21	928461
2023-04-26	124.10	126.51	124.08	125.20	1398960
2023-04-27	124.78	127.90	120.62	123.34	1782716
2023-04-28	122.79	128.22	121.57	125.79	1048193
2023-05-01	125.67	126.87	124.94	125.62	667030
2023-05-02	125.62	126.61	124.47	125.28	686214
2023-05-03	125.60	126.81	124.46	125.01	547436
2023-05-04	125.10	126.44	124.42	125.22	577748
2023-05-05	126.21	129.24	125.71	129.06	814731
2023-05-08	129.31	130.00	127.89	129.59	410504
2023-05-09	129.14	130.25	128.71	129.12	713300
2023-05-10	130.05	131.34	128.98	130.39	501246
2023-05-11	130.20	130.20	128.61	129.48	444530
2023-05-12	129.34	130.50	129.34	130.10	489856
2023-05-15	129.93	131.45	128.80	130.78	514841
2023-05-16	130.12	130.34	129.26	129.73	478299
2023-05-17	130.52	132.11	129.54	131.62	803023
2023-05-18	131.48	133.93	131.21	133.80	645074
2023-05-19	134.09	134.66	133.48	134.21	721017
2023-05-22	134.50	135.11	133.80	134.74	591632
2023-05-23	133.71	133.84	130.82	130.86	709476
2023-05-24	130.39	131.17	129.47	130.35	802608
2023-05-25	130.98	131.70	129.91	130.93	1147714
2023-05-26	131.28	132.41	130.87	131.03	1023401
2023-05-30	132.09	133.65	131.45	132.69	688486
2023-05-31	132.38	134.76	131.81	134.40	3423421
2023-06-01	133.31	135.46	132.91	135.07	579133
2023-06-02	135.99	138.81	135.67	137.93	887579
2023-06-05	136.96	139.69	136.74	139.28	513061
2023-06-06	139.73	141.39	139.10	141.01	591238
2023-06-07	141.20	141.70	135.76	135.95	881379
2023-06-08	135.76	137.83	135.43	137.43	585575
2023-06-09	137.91	139.33	136.79	138.57	757054
2023-06-12	139.11	140.66	138.92	140.62	378052
2023-06-13	141.44	141.91	140.40	140.97	636337
2023-06-14	139.70	141.99	139.70	141.38	711318
2023-06-15	141.10	144.10	140.81	143.59	674720
2023-06-16	144.56	144.56	142.29	143.15	1515098
2023-06-20	142.07	142.84	140.46	141.74	544266
2023-06-21	141.51	142.19	139.85	141.96	964796
2023-06-22	141.93	142.93	140.86	142.71	911739
2023-06-23	141.75	142.04	140.46	140.86	1704243
2023-06-26	140.86	140.93	138.24	138.30	683616
2023-06-27	138.49	140.31	138.44	139.77	703444
2023-06-28	139.78	140.69	138.66	140.64	625229
2023-06-29	141.00	143.75	141.00	142.63	697149
2023-06-30	143.60	143.71	142.00	142.30	553735
2023-07-03	142.00	142.24	137.68	140.34	676111
2023-07-05	139.14	140.00	135.75	138.25	1106842
2023-07-06	137.14	138.00	136.19	137.52	587003
2023-07-07	137.36	138.62	137.14	137.25	485642
2023-07-10	136.47	139.84	136.09	139.10	436084
2023-07-11	139.34	141.25	139.21	140.90	567742
2023-07-12	142.55	143.46	141.08	143.20	688591
2023-07-13	144.00	146.03	143.68	145.47	546796
2023-07-14	145.83	145.83	143.92	144.67	528265
2023-07-17	145.01	146.84	145.00	146.55	534257
2023-07-18	145.97	146.88	145.14	146.78	348193
2023-07-19	147.00	147.83	145.78	146.64	411602
2023-07-20	145.71	146.47	143.35	143.60	557825
2023-07-21	143.93	145.89	143.20	145.53	558439
2023-07-24	144.95	145.16	142.46	143.09	490181
2023-07-25	142.38	144.64	141.81	144.24	795809
2023-07-26	144.00	144.24	142.81	144.19	915029
2023-07-27	149.97	152.09	144.95	145.29	1538155
2023-07-28	146.49	147.12	141.57	146.63	1456312
2023-07-31	146.34	146.59	144.08	145.81	802973
2023-08-01	144.82	147.61	143.48	146.51	945495
2023-08-02	143.00	144.40	141.55	143.75	3298111
2023-08-03	142.96	144.94	142.92	143.44	1431672
2023-08-04	143.80	144.48	140.72	141.22	1527124
2023-08-07	142.20	143.40	141.29	142.90	811670
2023-08-08	141.90	142.93	141.40	142.84	753394
2023-08-09	143.19	143.65	141.38	142.68	968287
2023-08-10	143.41	144.84	141.71	142.51	910846
2023-08-11	142.10	144.09	141.96	143.26	591178
2023-08-14	143.26	146.06	142.83	145.79	732121
2023-08-15	145.00	146.45	144.60	145.01	525355
2023-08-16	144.72	146.18	144.31	144.32	508949
2023-08-17	144.72	144.86	140.93	141.18	684954
2023-08-18	139.82	140.63	139.03	139.93	794426
2023-08-21	140.40	141.50	140.17	140.97	596864
2023-08-22	141.58	142.91	141.26	141.52	1066777
2023-08-23	141.58	143.36	141.58	142.86	588282
2023-08-24	144.07	144.71	140.21	140.24	489302
2023-08-25	140.58	145.42	140.58	144.85	690672
2023-08-28	144.83	146.41	144.60	145.49	507132
2023-08-29	145.15	146.75	144.41	146.59	471633
2023-08-30	146.72	147.88	146.11	146.43	629279
2023-08-31	146.63	147.68	146.63	147.17	460609
2023-09-01	148.15	148.15	145.92	146.75	570289
2023-09-05	146.72	147.50	145.81	146.11	642776
2023-09-06	145.50	146.60	144.07	146.00	503516
2023-09-07	145.17	145.82	144.36	144.89	559430
2023-09-08	144.89	145.50	143.33	143.64	387263
2023-09-11	143.28	143.28	143.28	143.28	1038
2023-09-12	142.09	142.95	140.04	140.12	653386
2023-09-13	139.72	140.17	137.60	138.68	769330
2023-09-14	138.95	141.08	138.42	140.80	707243
2023-09-15	140.71	142.08	140.19	141.45	3603424
2023-09-18	141.10	144.07	141.10	143.27	1083609
2023-09-19	143.11	143.11	141.94	142.70	552009
2023-09-20	142.77	144.99	142.31	142.89	504755
2023-09-21	142.58	142.75	140.97	141.79	886431
2023-09-22	142.42	143.20	140.62	140.65	669054
2023-09-25	139.91	141.45	139.91	140.87	566019
2023-09-26	139.82	140.95	138.03	138.20	645508
2023-09-27	138.83	139.12	136.00	138.47	683794
2023-09-28	138.30	141.41	137.65	141.20	700517
2023-09-29	142.53	143.26	141.12	141.68	844319
2023-10-02	141.38	141.98	140.10	140.84	633282
2023-10-03	140.25	141.43	137.24	137.84	604379
2023-10-04	138.70	139.80	137.75	139.63	604492
2023-10-05	139.36	140.15	137.69	139.82	452791
2023-10-06	138.66	141.75	138.51	140.34	638895
2023-10-09	139.15	140.35	139.05	139.94	546272
2023-10-10	140.23	142.74	139.89	142.34	684821
2023-10-11	142.63	143.61	141.36	143.52	375105
2023-10-12	143.73	145.12	142.75	144.14	617230
2023-10-13	144.01	144.17	142.44	142.86	735065
2023-10-16	143.80	145.57	143.35	144.42	420692
2023-10-17	143.83	146.76	143.16	146.17	684887
2023-10-18	145.11	146.79	143.80	145.14	943670
2023-10-19	145.19	145.53	141.25	141.32	526216
2023-10-20	141.92	141.92	136.94	137.75	636248
2023-10-23	137.22	137.64	135.54	136.10	576920
2023-10-24	136.80	139.69	136.80	139.66	616295
2023-10-25	139.64	140.20	137.28	137.97	989602
2023-10-26	138.24	139.13	134.61	135.85	715465
2023-10-27	136.20	137.49	135.03	136.06	533013
2023-10-30	138.80	140.07	136.72	139.40	950469
2023-10-31	139.34	140.89	138.35	140.42	654334
2023-11-01	141.25	141.49	137.23	138.89	1058460
2023-11-02	137.22	147.18	135.16	146.32	1614814
2023-11-03	146.06	148.55	144.16	147.51	797074
2023-11-06	147.60	148.73	146.63	148.66	573501
2023-11-07	149.00	150.53	147.95	149.25	871654
2023-11-08	150.06	151.04	148.70	149.63	834804
2023-11-09	150.01	151.45	148.69	148.75	542411
2023-11-10	149.30	151.66	148.01	151.61	503141
2023-11-13	151.80	153.19	151.50	152.14	825791
2023-11-14	153.96	155.67	152.37	154.83	969311
2023-11-15	155.24	155.84	153.65	154.68	502708
2023-11-16	154.25	155.00	151.73	152.83	657800
2023-11-17	153.48	154.35	152.54	153.94	529358
2023-11-20	154.05	156.08	153.20	155.54	769001
2023-11-21	156.24	156.90	154.83	156.04	627671
2023-11-22	155.56	156.01	152.68	154.35	853457
2023-11-24	154.20	155.07	153.11	154.92	301895
2023-11-27	154.59	155.78	154.54	154.75	510915
2023-11-28	153.81	155.76	153.44	154.45	597770
2023-11-29	155.97	156.98	154.40	155.49	730593
2023-11-30	156.02	157.91	154.73	157.36	2157307
2023-12-01	157.03	159.76	156.11	159.41	918137
2023-12-04	158.32	160.28	157.72	159.90	696539
2023-12-05	158.95	160.82	158.48	160.74	711048
2023-12-06	161.31	161.83	159.67	159.85	652294
2023-12-07	160.52	163.36	160.12	163.24	1061539
2023-12-08	162.88	166.81	162.80	166.61	920429
2023-12-11	166.78	169.60	166.66	168.58	930904
2023-12-12	168.58	170.11	167.78	169.37	776892
2023-12-13	169.96	170.09	168.14	169.82	1098771
2023-12-14	171.20	171.38	167.66	171.24	1126651
2023-12-15	170.40	171.92	170.21	171.07	1738400
2023-12-18	171.42	172.04	170.57	171.84	813502
2023-12-19	172.57	172.86	171.48	171.98	703062
2023-12-20	171.94	172.45	169.15	169.17	593534
2023-12-21	170.84	171.37	169.77	171.19	453654
2023-12-22	172.10	174.06	171.90	173.97	799421
2023-12-26	174.62	175.73	174.09	175.31	416494
2023-12-27	174.86	176.05	174.86	175.72	291661
2023-12-28	173.38	176.04	173.25	175.92	350809
2023-12-29	175.92	176.25	174.37	174.96	398033
2024-01-02	173.99	174.14	166.95	168.63	1258889
2024-01-03	168.75	168.92	166.09	166.46	891198
2024-01-04	169.84	170.75	167.59	167.72	1174492
2024-01-05	166.76	167.85	165.74	165.85	938771
2024-01-08	167.01	169.75	166.18	169.65	878766
2024-01-09	168.60	170.10	167.29	167.62	721887
2024-01-10	167.93	169.82	167.72	169.10	561753
2024-01-11	169.69	172.14	169.68	172.07	792513
2024-01-12	172.84	173.07	171.39	172.17	672734
2024-01-16	171.56	172.34	170.60	171.59	974803
2024-01-17	170.79	171.95	169.89	171.74	775530
2024-01-18	172.33	173.33	171.22	173.19	638202
2024-01-19	174.49	175.42	173.42	174.70	691499
2024-01-22	176.99	178.80	176.03	177.08	712567
2024-01-23	177.92	179.17	177.33	178.82	605851
2024-01-24	179.78	182.67	178.60	178.71	1026061
2024-01-25	180.53	181.15	178.77	180.03	611305
2024-01-26	180.03	181.32	179.37	180.65	773970
2024-01-29	182.10	184.97	181.71	184.85	1094576
2024-01-30	184.05	185.08	182.99	184.05	723955
2024-01-31	182.93	183.83	180.04	180.65	1713046
2024-02-01	177.74	182.79	176.81	179.40	2204675
2024-02-02	179.25	180.27	177.45	178.73	1001731
2024-02-05	178.07	178.59	176.07	177.21	869350
2024-02-06	178.27	178.88	176.02	177.11	805443
2024-02-07	178.28	181.37	177.52	180.21	1210933
2024-02-08	180.72	181.60	179.06	181.54	584437
2024-02-09	182.55	183.69	181.61	183.10	537773
2024-02-12	182.95	183.31	177.87	178.54	1036543
2024-02-13	175.00	177.88	172.72	177.81	1114654
2024-02-14	178.55	180.85	178.39	180.75	868051
2024-02-15	181.96	182.53	180.38	181.99	962990
2024-02-16	181.47	181.80	177.94	178.19	1554107
2024-02-20	177.53	178.20	174.85	176.89	1143813
2024-02-21	174.88	176.62	173.34	176.62	795754
2024-02-22	178.62	180.80	178.16	179.38	932214
2024-02-23	180.56	181.74	178.87	180.94	811724
2024-02-26	180.72	182.57	180.50	181.67	597986
2024-02-27	181.80	182.45	180.68	182.36	532820
2024-02-28	182.05	185.47	181.80	184.29	1195411
2024-02-29	184.50	184.60	181.20	183.01	1959707
2024-03-01	183.01	188.75	182.95	187.76	1197255
2024-03-04	187.00	188.71	186.13	187.22	616887
2024-03-05	185.67	185.80	177.48	179.19	812154
2024-03-06	181.00	183.85	180.49	182.86	822225
2024-03-07	184.48	187.27	183.27	186.29	755680
2024-03-08	186.33	187.35	184.21	185.43	599181
2024-03-11	185.43	186.45	183.94	186.35	585539
2024-03-12	186.98	188.70	186.46	187.89	602797
2024-03-13	188.12	188.70	185.36	185.75	428853
2024-03-14	186.38	187.32	183.20	184.51	580671
2024-03-15	182.60	183.42	180.12	181.81	996610
2024-03-18	182.58	184.14	182.39	183.66	480516
2024-03-19	183.62	187.01	182.79	186.86	523981
2024-03-20	187.38	189.88	185.94	189.78	707968
2024-03-21	191.00	194.24	189.66	189.69	1050919
2024-03-22	190.00	192.33	188.54	190.28	588297
2024-03-25	189.24	189.59	187.08	188.66	867503
2024-03-26	189.50	191.37	188.66	189.94	667989
2024-03-27	191.25	191.33	188.67	189.71	594754
2024-03-28	189.99	189.99	188.22	188.94	551789
2024-04-01	189.09	190.48	187.66	188.12	501870
2024-04-02	186.38	186.75	183.70	186.61	532786
2024-04-03	185.54	187.86	185.00	185.35	775925
2024-04-04	187.74	188.04	182.74	182.95	744338
2024-04-05	183.27	186.05	182.51	185.28	499509
2024-04-08	185.42	187.98	183.29	186.41	614728
2024-04-09	186.32	187.59	184.69	187.14	481919
2024-04-10	185.34	187.50	181.70	181.92	627614
2024-04-11	182.63	184.43	181.40	182.27	671676
2024-04-12	180.21	181.53	179.19	180.06	1139633
2024-04-15	182.20	182.84	176.68	177.85	998199
2024-04-16	178.32	179.25	177.52	178.62	701489
2024-04-17	179.28	180.11	177.05	177.48	764010
2024-04-18	178.31	178.31	173.82	175.70	825571
2024-04-19	176.53	177.47	175.02	176.37	703431
2024-04-22	178.02	178.84	175.93	178.55	557038
2024-04-23	179.39	180.50	178.03	180.44	647306
2024-04-24	181.38	181.93	178.84	180.50	416111
2024-04-25	179.05	181.55	178.15	179.88	953897
2024-04-26	180.40	182.89	180.40	180.99	742701
2024-04-29	180.85	181.82	179.55	180.68	708023
2024-04-30	179.65	180.39	176.42	177.44	1185667
2024-05-01	177.19	177.91	174.15	174.96	1980473
2024-05-02	166.61	176.93	163.30	170.60	2101450
2024-05-03	172.04	177.06	171.71	175.77	1491232
2024-05-06	176.37	178.32	175.82	178.22	728279
2024-05-07	177.68	178.63	176.81	178.38	636458
2024-05-08	177.71	178.87	176.96	178.33	496000
2024-05-09	179.38	180.31	178.33	180.00	537526
2024-05-10	180.62	182.13	179.41	180.00	629877
2024-05-13	180.82	181.38	178.05	179.12	653786
2024-05-14	178.40	180.64	177.55	180.53	523697
2024-05-15	182.33	184.49	181.66	183.85	458677
2024-05-16	183.17	185.14	181.60	184.21	746039
2024-05-17	185.00	185.00	182.75	184.22	1222430
2024-05-20	183.92	185.99	183.39	184.00	667092
2024-05-21	183.60	183.94	182.16	182.67	496171
2024-05-22	182.87	184.00	182.51	183.76	440080
2024-05-23	185.00	185.00	181.83	182.60	590021
2024-05-24	181.51	183.77	180.52	183.00	550430
2024-05-28	182.79	182.97	178.66	179.56	757865
2024-05-29	178.07	178.88	176.59	177.31	661053
2024-05-30	176.43	176.72	173.01	173.86	766328
2024-05-31	174.74	176.52	171.83	176.24	1578153
2024-06-03	177.00	178.77	172.09	174.11	733641
2024-06-04	171.78	172.07	168.18	171.47	1287608
2024-06-05	172.27	172.50	171.25	172.18	913859
2024-06-06	172.51	175.16	172.51	174.60	512053
2024-06-07	175.00	175.96	173.60	174.48	408117
2024-06-10	173.00	176.18	173.00	175.54	577049
2024-06-11	174.66	176.02	173.07	174.50	619461
2024-06-12	176.04	179.69	175.02	176.96	613753
2024-06-13	176.12	177.35	173.90	174.27	499587
2024-06-14	174.58	174.88	171.93	173.50	425947
2024-06-17	173.50	173.69	171.84	172.68	747016
2024-06-18	172.61	173.73	172.16	173.03	805548
2024-06-20	172.50	176.09	172.24	176.03	636908
2024-06-21	176.83	177.63	175.07	177.21	1051490
2024-06-24	176.95	179.13	176.82	177.60	680759
2024-06-25	177.95	178.70	175.94	177.03	648321
2024-06-26	176.55	178.24	174.53	177.60	466897
2024-06-27	177.60	181.29	175.74	181.26	876369
2024-06-28	181.88	184.48	181.26	181.67	1660068
2024-07-01	180.83	181.81	178.87	181.02	653175
2024-07-02	181.02	184.23	181.02	182.89	769236
2024-07-03	182.69	184.51	182.07	183.97	408690
2024-07-05	183.43	186.62	183.14	186.46	456461
2024-07-08	186.46	187.78	185.39	187.32	670260
2024-07-09	180.40	182.66	174.32	177.48	2132021
2024-07-10	177.62	177.94	173.38	176.69	1519263
2024-07-11	178.19	181.14	177.12	179.77	968273
2024-07-12	179.77	183.99	178.60	182.73	976584
2024-07-15	183.21	184.68	182.10	184.53	969878
2024-07-16	184.97	186.42	183.11	184.08	1364355
2024-07-17	183.01	184.00	179.62	179.77	1038914
2024-07-18	179.77	179.77	175.42	176.08	917210
2024-07-19	176.68	176.70	173.90	175.92	624041
2024-07-22	176.72	179.18	175.20	178.41	651490
2024-07-23	178.48	181.19	177.22	177.77	649969
2024-07-24	176.71	177.12	172.02	172.32	636607
2024-07-25	173.87	175.99	171.09	173.87	1037563
2024-07-26	174.95	176.78	173.48	173.80	765251
2024-07-29	174.27	177.43	173.07	177.22	1022844
2024-07-30	177.81	180.31	175.27	176.47	622212
2024-07-31	178.55	179.86	177.62	177.85	1098547
2024-08-01	173.83	181.04	172.21	175.87	1211775
2024-08-02	173.09	173.42	169.38	172.05	1301984
2024-08-05	168.01	170.00	164.56	168.18	1835026
2024-08-06	169.38	172.56	168.49	169.10	1024023
2024-08-07	171.93	172.35	166.66	167.17	826445
2024-08-08	169.06	171.49	167.92	170.42	547973
2024-08-09	170.42	173.50	169.80	173.15	737870
2024-08-12	173.50	174.04	169.77	170.19	443440
2024-08-13	170.77	172.98	169.41	172.09	417713
2024-08-14	171.99	172.68	169.91	172.42	641980
2024-08-15	174.56	175.19	172.86	173.36	552888
2024-08-16	172.95	174.81	172.80	173.56	445658
2024-08-19	173.85	176.43	173.52	176.34	567515
2024-08-20	176.46	177.16	175.69	176.17	434995
2024-08-21	176.54	177.63	176.06	177.55	378044
2024-08-22	177.70	178.61	174.73	174.97	413155
2024-08-23	176.23	177.49	174.77	177.31	766541
2024-08-26	178.00	178.29	175.37	175.95	373647
2024-08-27	174.95	176.35	173.30	176.06	1092255
2024-08-28	175.35	176.08	173.45	173.88	787642
2024-08-29	175.28	178.74	175.28	177.11	975410
2024-08-30	178.74	180.00	175.68	179.09	1490077
2024-09-03	178.36	179.15	172.84	173.62	812138
2024-09-04	173.12	173.12	170.06	170.21	908608
2024-09-05	169.64	170.04	167.56	168.50	1096544
2024-09-06	168.99	169.79	164.44	164.76	1079964
2024-09-09	166.19	168.72	166.19	167.80	782280
2024-09-10	169.03	169.48	165.83	166.94	850638
2024-09-11	166.56	168.84	164.36	168.69	847438
2024-09-12	168.78	171.66	167.56	170.94	1035654
2024-09-13	170.84	172.84	170.11	172.23	807124
2024-09-16	173.16	174.03	171.42	173.76	732434
2024-09-17	174.91	176.49	173.95	175.70	705491
2024-09-18	176.06	177.33	174.70	175.13	656759
2024-09-19	179.73	180.61	177.98	179.13	690323
2024-09-20	178.60	178.60	174.59	175.90	1576599
2024-09-23	176.71	178.26	176.24	177.96	475838
2024-09-24	177.96	178.77	176.43	177.79	406547
2024-09-25	178.12	178.39	175.59	176.20	443479
2024-09-26	177.95	181.14	176.52	181.01	576559
2024-09-27	181.22	182.71	180.17	182.18	610849
2024-09-30	181.61	182.51	179.68	180.66	599959
2024-10-01	180.09	180.64	175.50	175.97	701632
2024-10-02	175.71	178.11	174.74	177.91	383617
2024-10-03	176.91	177.90	176.00	177.07	478935
2024-10-04	178.78	179.74	178.13	179.60	364251
2024-10-07	178.77	179.32	176.40	177.29	705847
2024-10-08	177.88	178.38	176.48	178.00	553850
2024-10-09	178.39	182.00	178.35	181.59	498548
2024-10-10	180.21	181.84	179.63	180.39	549056
2024-10-11	180.98	181.71	180.26	181.00	555848
2024-10-14	181.99	186.11	181.99	185.50	681075
2024-10-15	185.50	188.08	183.48	184.01	795213
2024-10-16	184.01	186.00	183.15	184.48	609761
2024-10-17	185.40	186.11	183.97	185.22	356212
2024-10-18	186.22	186.96	184.18	184.40	424488
2024-10-21	183.81	184.88	182.77	184.81	570756
2024-10-22	183.96	184.52	181.70	182.93	425874
2024-10-23	182.12	183.68	179.78	183.59	694997
2024-10-24	184.73	184.80	182.49	183.63	531886
2024-10-25	184.71	187.52	184.68	187.01	802472
2024-10-28	188.13	188.99	185.09	185.25	680266
2024-10-29	185.99	190.87	185.26	189.35	652484
2024-10-30	189.41	190.80	186.53	186.84	684898
2024-10-31	186.55	187.08	184.47	185.33	683744
2024-11-01	183.45	187.49	182.36	185.03	739700
2024-11-04	184.59	187.09	184.33	186.23	861368
2024-11-05	186.60	190.01	186.60	189.99	900769
2024-11-06	195.01	199.48	194.29	198.04	1731098
2024-11-07	193.85	196.99	189.44	190.05	1677073
2024-11-08	189.39	193.75	183.73	192.83	1598923
2024-11-11	192.76	197.58	192.23	194.09	1132011
2024-11-12	193.05	194.59	192.19	192.92	810912
2024-11-13	192.44	195.10	192.11	193.46	852669
2024-11-14	193.57	195.56	190.65	191.11	749721
2024-11-15	190.59	191.76	188.74	190.01	687016
2024-11-18	189.74	190.51	187.50	189.26	737550
2024-11-19	187.15	189.84	186.89	189.27	754674
2024-11-20	189.00	189.46	186.96	188.50	588169
2024-11-21	190.76	193.84	189.10	192.75	677700
2024-11-22	192.65	197.83	191.98	197.64	932083
2024-11-25	197.81	201.66	197.81	200.59	1471458
2024-11-26	200.49	200.68	198.46	199.26	755974
2024-11-27	198.39	199.42	197.03	199.01	551854
2024-11-29	199.45	200.45	197.53	200.06	340023
2024-12-02	198.70	200.34	196.25	199.38	720749
2024-12-03	198.71	200.45	198.06	200.20	456163
2024-12-04	200.50	202.78	199.85	201.19	542677
2024-12-05	200.96	201.29	199.51	200.86	694731
2024-12-06	202.19	202.80	200.00	200.92	721362
2024-12-09	200.68	201.60	199.39	199.59	455404
2024-12-10	198.76	200.22	197.55	198.35	608268
2024-12-11	199.68	202.75	199.54	201.89	578094
2024-12-12	202.21	203.09	200.57	201.30	768158
2024-12-13	201.05	202.12	197.72	198.68	593390
2024-12-16	198.90	201.77	196.63	200.07	701569
2024-12-17	199.89	199.89	196.55	196.90	775139
2024-12-18	196.90	197.16	187.85	188.83	1093503
2024-12-19	190.19	192.05	186.96	187.13	953456
2024-12-20	185.51	188.80	185.23	187.58	2158895
2024-12-23	186.68	186.68	184.11	185.25	705352
2024-12-24	186.11	187.25	184.84	187.10	312406
2024-12-26	186.67	186.76	185.32	185.91	302821
2024-12-27	185.03	186.19	182.54	184.50	431077
2024-12-30	183.15	184.35	181.44	183.66	495210
2024-12-31	184.62	184.62	182.74	183.87	666022
2025-01-02	184.41	184.96	181.61	183.01	885833
2025-01-03	183.72	185.15	183.00	184.54	677933
2025-01-06	185.21	186.41	184.46	184.83	818625
2025-01-07	185.87	186.13	181.31	183.09	1021245
2025-01-08	183.09	184.90	182.25	184.36	492735
2025-01-10	182.22	184.68	180.82	182.38	858893
2025-01-13	181.06	183.07	180.92	182.42	757531
2025-01-14	183.41	185.83	183.39	185.50	815448
2025-01-15	189.16	189.26	185.24	185.37	549432
2025-01-16	185.90	187.67	185.08	186.97	523165
2025-01-17	189.53	189.53	187.31	187.79	612373
2025-01-21	189.55	190.04	184.82	187.90	882880
2025-01-22	188.05	189.56	187.72	187.93	767756
2025-01-23	186.77	189.07	186.49	189.07	920900
2025-01-24	189.07	190.27	188.50	188.96	741903
2025-01-27	187.93	191.68	187.41	188.48	850106
2025-01-28	189.14	192.75	187.79	190.93	988655
2025-01-29	190.06	190.42	187.27	189.08	996274
2025-01-30	190.58	194.12	190.23	192.01	1634053
2025-01-31	192.86	195.23	191.84	193.48	1470215
2025-02-03	190.00	190.92	185.00	189.88	908935
2025-02-04	191.57	193.44	190.68	191.07	758682
2025-02-05	190.99	193.48	189.01	189.76	1321373
2025-02-06	182.76	185.05	169.73	171.61	4443546
2025-02-07	172.75	173.92	167.65	169.02	1970173
2025-02-10	170.33	171.59	165.97	168.42	1812946
2025-02-11	166.82	169.99	166.82	167.98	1423665
2025-02-12	166.40	167.49	164.68	166.57	1110439
2025-02-13	166.94	168.01	165.09	167.93	1358985
2025-02-14	168.00	171.31	166.69	171.10	1445073
2025-02-18	171.17	172.09	169.00	170.79	1277543
2025-02-19	170.44	170.44	167.37	169.92	975171
2025-02-20	169.81	169.81	164.43	165.76	1024502
2025-02-21	165.81	165.92	161.02	161.65	902435
2025-02-24	162.12	163.97	160.53	162.58	1049879
2025-02-25	162.69	165.01	161.54	162.72	1448202
2025-02-26	162.99	165.10	162.40	163.03	844035
2025-02-27	163.63	165.62	162.22	162.75	1172121
2025-02-28	163.43	163.76	160.81	163.63	1541980
2025-03-03	165.00	165.01	159.56	160.56	1218776
2025-03-04	159.04	160.31	155.53	158.44	1063603
2025-03-05	158.02	161.56	157.39	161.16	705504
2025-03-06	160.04	161.89	159.18	160.56	1044135
2025-03-07	160.09	163.09	158.12	162.65	1273461
2025-03-10	160.77	162.70	159.41	161.02	1317468
2025-03-11	160.33	160.78	156.38	157.28	1333985
2025-03-12	158.42	159.87	155.94	157.00	962066

Explore More About PTC

Coins representing dividend payouts and trends

PTC Dividend History

Discover PTC 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

PTC Stock Split History

Discover PTC 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

PTC Historical Prices

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

Web Analytics