RGA Historical Prices

Summary

Key Stock Metrics

159.25

(April 7, 2025)

52-Week Low

233.81

(November 25, 2024)

52-Week High

233.81

(November 25, 2024)

All-Time High

203.29

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-01-07	41.17	42.11	40.34	40.37	509623
2009-01-08	40.39	41.45	40.31	40.70	715613
2009-01-09	40.70	40.75	39.71	40.02	612322
2009-01-12	40.00	40.80	37.15	37.80	680281
2009-01-13	37.90	38.73	36.55	38.13	745041
2009-01-14	37.04	38.10	37.04	37.35	602633
2009-01-15	36.53	40.30	36.53	39.42	813441
2009-01-16	40.17	41.00	38.85	39.63	563497
2009-01-20	40.20	41.68	36.91	36.98	920578
2009-01-21	37.72	40.47	37.28	40.47	707182
2009-01-22	39.34	39.68	36.78	38.07	1132381
2009-01-23	37.00	38.33	36.77	37.23	1038564
2009-01-26	37.78	38.82	36.57	37.48	747139
2009-01-27	35.91	36.51	34.65	35.57	1843481
2009-01-28	34.90	37.88	34.90	37.80	1060399
2009-01-29	37.11	37.41	35.69	35.82	589976
2009-01-30	35.78	37.22	35.20	35.63	557697
2009-02-02	34.87	37.10	34.30	36.90	700227
2009-02-03	36.71	37.40	35.83	35.87	760374
2009-02-04	35.89	36.27	34.33	34.59	665118
2009-02-05	34.29	35.08	33.00	34.59	935721
2009-02-06	34.49	35.27	33.49	35.11	897324
2009-02-09	35.43	36.14	34.53	35.87	514481
2009-02-10	35.71	35.71	33.05	33.24	1020059
2009-02-11	33.61	34.03	32.86	33.51	1076832
2009-02-12	32.94	35.10	32.94	34.82	1102523
2009-02-13	34.73	35.25	34.29	34.81	833659
2009-02-17	33.52	35.97	33.01	33.05	622689
2009-02-18	33.14	33.55	32.02	32.20	707904
2009-02-19	32.47	32.62	30.99	31.00	732270
2009-02-20	30.03	30.75	28.23	29.91	1100248
2009-02-23	30.11	30.22	27.94	28.04	1077259
2009-02-24	28.15	29.95	27.97	29.81	1321243
2009-02-25	29.59	29.79	27.72	28.51	649034
2009-02-26	28.90	29.41	27.66	28.23	668928
2009-02-27	27.97	28.36	25.75	27.20	916499
2009-03-02	26.50	26.82	26.04	26.60	1772819
2009-03-03	26.59	26.88	24.79	24.95	1603343
2009-03-04	25.24	26.72	24.67	26.07	869221
2009-03-05	25.91	25.91	23.03	23.31	1061851
2009-03-06	23.29	23.83	21.40	22.40	1582165
2009-03-09	22.12	22.65	21.27	21.59	874116
2009-03-10	21.83	23.99	21.71	23.95	1283043
2009-03-11	24.03	24.33	23.22	24.06	901428
2009-03-12	23.79	26.34	23.31	26.19	1060573
2009-03-13	25.92	27.27	25.92	27.06	756069
2009-03-16	27.39	28.83	26.97	27.52	1347779
2009-03-17	27.72	28.86	27.02	28.86	806486
2009-03-18	27.99	29.32	27.71	28.99	1574878
2009-03-19	28.81	29.71	27.95	28.08	1023530
2009-03-20	28.33	29.06	27.88	27.89	1391208
2009-03-23	29.21	30.62	28.65	30.62	1169626
2009-03-24	29.91	30.95	29.36	30.20	1339301
2009-03-25	30.54	32.37	30.39	32.21	1659783
2009-03-26	32.55	33.21	31.90	33.14	1113163
2009-03-27	33.10	33.90	32.33	32.89	774923
2009-03-30	31.85	32.11	30.91	31.11	855487
2009-03-31	31.41	32.65	31.27	32.39	1086267
2009-04-01	31.84	33.26	31.11	32.83	728976
2009-04-02	33.53	33.87	31.88	33.59	1061695
2009-04-03	33.56	34.22	32.77	34.17	649659
2009-04-06	33.74	34.54	33.59	34.06	535028
2009-04-07	33.47	35.00	32.85	32.86	651879
2009-04-08	33.69	35.19	32.86	33.90	686953
2009-04-09	34.80	35.74	33.37	35.48	1076384
2009-04-13	35.43	35.75	34.47	35.55	722710
2009-04-14	35.26	35.70	33.21	33.39	667184
2009-04-15	33.09	34.24	32.28	34.12	677531
2009-04-16	34.36	34.57	33.57	33.90	732139
2009-04-17	33.69	33.87	31.89	32.01	1658951
2009-04-20	30.95	31.36	29.41	29.47	1362145
2009-04-21	28.97	31.51	28.86	31.42	1235154
2009-04-22	30.55	31.38	30.06	30.51	937060
2009-04-23	31.06	31.07	29.69	30.71	746460
2009-04-24	30.54	30.57	27.93	30.17	1173979
2009-04-27	29.48	29.89	28.43	29.60	1290801
2009-04-28	28.74	31.70	28.25	30.55	701697
2009-04-29	31.02	32.00	30.76	31.83	755287
2009-04-30	32.05	32.50	31.54	31.79	613813
2009-05-01	31.22	31.73	30.46	30.61	766217
2009-05-04	31.12	31.18	29.93	30.34	1279770
2009-05-05	30.08	30.42	29.38	29.80	1255777
2009-05-06	30.45	31.80	29.23	31.71	1119724
2009-05-07	33.16	33.37	31.75	32.04	1021311
2009-05-08	32.62	34.35	31.85	34.28	1189732
2009-05-11	33.03	33.62	30.52	32.12	1131901
2009-05-12	32.55	33.75	32.31	33.37	1359994
2009-05-13	33.25	33.83	33.02	33.35	1382074
2009-05-14	33.34	34.24	33.31	33.84	893339
2009-05-15	33.74	34.37	32.96	33.42	991719
2009-05-18	34.06	35.94	33.74	35.65	1045479
2009-05-19	35.32	35.83	34.69	34.71	656476
2009-05-20	35.42	36.14	35.00	35.14	1017279
2009-05-21	34.55	34.82	33.66	34.29	753670
2009-05-22	34.39	34.99	34.21	34.45	529635
2009-05-26	34.08	35.64	33.93	35.63	763939
2009-05-27	36.02	37.15	35.55	35.84	1433185
2009-05-28	36.20	36.56	35.18	36.22	758979
2009-05-29	36.25	36.78	35.54	36.78	769391
2009-06-01	37.26	37.63	36.40	37.36	840862
2009-06-02	37.45	38.51	37.44	38.06	567120
2009-06-03	37.71	37.85	36.97	37.22	561620
2009-06-04	37.35	37.83	37.05	37.77	613345
2009-06-05	38.19	38.40	37.42	37.95	571302
2009-06-08	37.84	38.20	36.89	37.28	531467
2009-06-09	37.52	37.52	36.71	37.10	393800
2009-06-10	37.37	37.66	36.46	36.67	430799
2009-06-11	36.73	36.95	36.40	36.61	496362
2009-06-12	36.50	36.56	35.51	35.97	278643
2009-06-15	35.45	35.67	34.45	34.63	742462
2009-06-16	34.98	35.26	34.03	34.03	437296
2009-06-17	33.88	35.06	33.88	34.37	413106
2009-06-18	34.44	35.14	34.07	34.89	472643
2009-06-19	34.90	35.81	34.87	35.58	820225
2009-06-22	35.20	35.50	34.36	34.36	498058
2009-06-23	34.61	34.98	33.76	33.98	430277
2009-06-24	34.32	34.55	33.85	34.23	392586
2009-06-25	34.08	34.90	33.57	34.88	404327
2009-06-26	34.85	35.12	34.51	34.97	440535
2009-06-29	35.00	35.41	34.76	35.30	286333
2009-06-30	35.18	35.60	34.54	34.91	838350
2009-07-01	35.30	36.04	35.09	36.01	333092
2009-07-02	35.29	35.39	33.90	33.90	548013
2009-07-06	33.88	35.27	33.88	35.20	436325
2009-07-07	35.09	35.31	34.47	34.52	331514
2009-07-08	34.52	34.96	33.24	33.56	515391
2009-07-09	34.00	34.09	33.01	33.31	265392
2009-07-10	33.17	33.36	31.86	32.63	348324
2009-07-13	33.05	34.32	32.98	34.28	428074
2009-07-14	34.19	34.31	33.65	34.22	322298
2009-07-15	34.39	35.37	34.39	35.34	1161644
2009-07-16	34.83	36.04	34.51	35.76	373319
2009-07-17	35.90	35.90	35.38	35.67	278449
2009-07-20	35.71	36.54	35.52	36.25	362911
2009-07-21	36.72	36.98	36.49	36.61	452747
2009-07-22	36.64	37.13	36.53	36.89	378265
2009-07-23	37.06	38.17	36.97	38.11	482199
2009-07-24	37.67	38.45	37.66	38.34	482283
2009-07-27	38.35	39.27	38.23	39.23	469914
2009-07-28	42.20	42.51	40.61	41.35	1076561
2009-07-29	41.50	41.74	40.93	41.39	461009
2009-07-30	42.08	42.08	40.80	41.05	659215
2009-07-31	41.06	41.72	40.75	41.50	406102
2009-08-03	42.00	42.68	41.77	42.68	470620
2009-08-04	42.59	43.29	42.31	42.57	381229
2009-08-05	42.71	43.30	41.93	42.72	263111
2009-08-06	42.93	43.27	41.84	41.97	380061
2009-08-07	42.70	43.01	42.14	42.92	355025
2009-08-10	42.55	43.20	42.45	42.89	252166
2009-08-11	42.53	42.88	41.95	42.22	415524
2009-08-12	42.10	43.83	41.96	43.63	233990
2009-08-13	43.63	43.63	42.81	43.53	207728
2009-08-14	43.26	43.38	42.85	43.33	270647
2009-08-17	42.78	43.05	42.07	42.70	336275
2009-08-18	42.81	43.01	42.51	42.80	341161
2009-08-19	42.34	42.59	41.90	42.27	555346
2009-08-20	42.32	42.59	42.03	42.30	482753
2009-08-21	42.72	43.74	42.51	43.68	300371
2009-08-24	43.69	44.54	43.22	43.75	372532
2009-08-25	44.29	44.43	43.71	44.27	287190
2009-08-26	44.05	44.05	43.41	43.79	333567
2009-08-27	43.90	43.90	42.84	43.68	226022
2009-08-28	43.93	43.93	42.83	43.16	203280
2009-08-31	42.64	43.37	42.64	43.05	352003
2009-09-01	42.78	43.41	41.26	41.32	598870
2009-09-02	41.12	41.93	40.89	41.08	672804
2009-09-03	41.25	41.34	40.35	40.97	433812
2009-09-04	40.96	41.23	40.79	41.00	243994
2009-09-08	41.11	41.29	40.79	41.11	363686
2009-09-09	40.96	41.86	40.68	41.70	451513
2009-09-10	41.68	43.55	41.29	43.31	649851
2009-09-11	43.46	44.39	43.32	44.34	563566
2009-09-14	44.14	45.24	43.91	44.98	524391
2009-09-15	45.09	45.37	44.37	44.40	502966
2009-09-16	44.51	44.77	44.15	44.51	832052
2009-09-17	44.64	45.65	44.47	44.95	446127
2009-09-18	45.20	45.50	44.94	45.27	434730
2009-09-21	44.92	45.16	44.43	44.64	265025
2009-09-22	45.04	45.11	44.54	45.05	339571
2009-09-23	45.25	45.79	45.04	45.06	550906
2009-09-24	45.01	45.46	44.60	44.64	401406
2009-09-25	44.46	45.07	43.53	43.62	401010
2009-09-28	43.94	45.49	43.85	45.18	567407
2009-09-29	45.18	45.79	45.02	45.18	297688
2009-09-30	45.44	45.56	44.40	44.60	295742
2009-10-01	44.63	44.87	43.15	43.29	438585
2009-10-02	42.96	43.46	42.62	42.78	290688
2009-10-05	42.85	44.00	42.52	43.90	233636
2009-10-06	44.37	45.61	44.37	45.32	330399
2009-10-07	45.21	45.41	44.50	44.86	245809
2009-10-08	45.16	46.14	44.72	45.43	386832
2009-10-09	45.43	46.00	45.00	46.00	158429
2009-10-12	46.22	46.41	45.88	46.20	487021
2009-10-13	46.24	46.47	45.76	46.37	433614
2009-10-14	46.64	47.49	46.50	47.35	389686
2009-10-15	47.18	47.62	46.91	47.62	240307
2009-10-16	47.17	49.05	47.13	48.49	779846
2009-10-19	48.41	48.61	47.82	48.49	595929
2009-10-20	48.50	48.71	47.75	48.01	298259
2009-10-21	48.05	48.70	47.02	47.03	572397
2009-10-22	47.08	48.28	46.56	48.08	421923
2009-10-23	48.37	49.03	48.12	48.39	658001
2009-10-26	48.54	49.40	46.82	46.99	979856
2009-10-27	47.95	49.85	47.57	48.52	840513
2009-10-28	48.66	48.66	46.95	47.21	627453
2009-10-29	47.71	48.00	47.09	47.82	536014
2009-10-30	47.63	47.74	45.93	46.10	662612
2009-11-02	46.17	46.76	44.71	45.33	723079
2009-11-03	45.10	46.18	45.00	46.13	647021
2009-11-04	46.37	47.20	45.72	45.86	475145
2009-11-05	46.20	46.83	45.59	46.75	631173
2009-11-06	46.25	47.61	46.16	47.32	336284
2009-11-09	47.68	47.96	47.35	47.71	393935
2009-11-10	47.77	48.37	47.15	47.28	391625
2009-11-11	47.61	48.66	47.57	48.61	401282
2009-11-12	48.55	48.62	47.29	47.55	296842
2009-11-13	47.87	47.95	46.92	47.71	404259
2009-11-16	47.85	48.03	47.15	47.35	460089
2009-11-17	46.99	47.68	46.99	47.34	295210
2009-11-18	47.01	47.45	46.99	47.08	256178
2009-11-19	46.86	46.94	46.27	46.50	392352
2009-11-20	46.19	46.57	45.91	46.50	293380
2009-11-23	47.03	47.66	46.99	47.47	389071
2009-11-24	47.35	47.88	46.96	47.53	269920
2009-11-25	47.53	47.71	47.22	47.28	236741
2009-11-27	45.82	46.85	45.73	46.30	183187
2009-11-30	46.16	46.54	45.66	46.50	396371
2009-12-01	46.97	47.41	46.54	46.85	341203
2009-12-02	46.73	47.19	46.55	47.04	184792
2009-12-03	46.86	47.13	45.65	45.71	369868
2009-12-04	46.38	46.64	45.99	46.50	371364
2009-12-07	46.51	46.83	46.22	46.55	300720
2009-12-08	46.42	46.44	45.73	45.85	357512
2009-12-09	45.72	46.32	45.59	46.17	216077
2009-12-10	46.45	46.55	46.08	46.36	241269
2009-12-11	46.55	46.98	46.27	46.92	164855
2009-12-14	47.15	47.75	46.68	47.75	370586
2009-12-15	47.30	47.60	46.50	46.64	441769
2009-12-16	46.99	47.48	46.60	47.00	746430
2009-12-17	46.46	47.11	46.28	46.31	279102
2009-12-18	46.36	46.89	45.69	46.70	639475
2009-12-21	46.99	47.31	46.70	47.07	459765
2009-12-22	47.05	47.71	47.02	47.58	268424
2009-12-23	47.79	48.00	47.33	47.49	307790
2009-12-24	47.53	47.95	47.53	47.95	59775
2009-12-28	48.00	48.43	47.75	47.94	249592
2009-12-29	47.91	48.35	47.87	47.92	127268
2009-12-30	47.84	48.20	47.62	48.16	126154
2009-12-31	48.36	48.36	47.52	47.65	293340
2010-01-04	47.93	48.63	47.49	48.56	300501
2010-01-05	48.37	49.39	47.89	48.98	904505
2010-01-06	48.97	49.22	48.74	48.93	371382
2010-01-07	49.00	49.60	48.47	49.54	336524
2010-01-08	49.49	50.11	49.01	50.08	292573
2010-01-11	50.45	50.48	49.22	49.82	234438
2010-01-12	48.66	49.30	48.23	48.94	520970
2010-01-13	49.24	50.13	48.68	50.02	334511
2010-01-14	49.65	50.83	49.65	50.36	350520
2010-01-15	50.42	50.56	49.29	49.29	319198
2010-01-19	49.07	50.16	49.03	49.91	777465
2010-01-20	49.58	50.10	49.27	50.01	335894
2010-01-21	49.96	50.39	49.23	49.51	325310
2010-01-22	49.62	50.18	48.29	48.41	362314
2010-01-25	48.70	48.85	48.23	48.26	268221
2010-01-26	48.11	48.64	47.91	47.91	520573
2010-01-27	47.94	48.52	47.44	48.52	432854
2010-01-28	48.80	48.93	47.82	48.20	228007
2010-01-29	48.27	49.63	48.12	48.72	537463
2010-02-01	49.16	49.16	48.50	49.12	426510
2010-02-02	49.25	49.55	48.06	48.97	1266722
2010-02-03	48.65	48.65	47.70	48.21	437150
2010-02-04	47.94	48.35	46.18	46.23	564859
2010-02-05	46.08	46.36	45.11	45.97	543705
2010-02-08	46.09	46.49	45.57	45.57	367491
2010-02-09	46.13	46.39	45.43	46.26	421433
2010-02-10	46.10	46.42	45.45	45.85	225877
2010-02-11	45.72	46.16	45.39	45.94	268270
2010-02-12	45.39	45.85	44.89	45.85	885249
2010-02-16	46.07	46.40	45.64	46.35	577631
2010-02-17	45.01	46.87	45.01	46.59	520246
2010-02-18	46.49	46.96	46.44	46.88	226756
2010-02-19	46.87	47.37	46.66	47.10	308955
2010-02-22	47.19	47.44	46.82	47.29	291318
2010-02-23	47.06	47.48	46.60	46.93	442087
2010-02-24	47.30	47.34	46.54	47.33	451434
2010-02-25	46.56	47.64	46.56	47.56	461858
2010-02-26	47.78	47.83	47.32	47.53	424967
2010-03-01	48.00	48.39	47.79	48.38	259115
2010-03-02	48.44	48.62	48.23	48.54	553488
2010-03-03	48.85	49.21	48.61	49.10	325193
2010-03-04	49.35	49.81	49.17	49.68	280726
2010-03-05	49.81	50.20	49.60	50.06	417422
2010-03-08	50.06	50.39	49.71	50.26	399877
2010-03-09	50.26	50.89	49.86	50.10	559677
2010-03-10	50.05	50.24	49.63	49.85	474844
2010-03-11	49.67	50.32	49.62	50.19	428659
2010-03-12	50.65	50.66	49.82	50.15	423654
2010-03-15	50.15	50.15	49.49	50.06	384613
2010-03-16	50.11	50.61	50.05	50.60	562822
2010-03-17	50.83	51.21	50.45	50.69	401034
2010-03-18	50.64	51.31	50.36	51.29	291230
2010-03-19	51.26	51.29	50.34	50.47	503928
2010-03-22	50.04	50.80	49.81	50.66	417544
2010-03-23	50.62	51.02	50.22	50.98	231764
2010-03-24	50.86	51.73	50.78	51.47	390748
2010-03-25	51.66	51.96	51.19	51.21	471996
2010-03-26	51.36	51.45	50.66	50.79	388623
2010-03-29	50.96	51.28	50.78	51.26	228057
2010-03-30	51.40	51.74	51.34	51.37	235288
2010-03-31	51.29	52.64	51.08	52.52	678353
2010-04-01	52.88	53.10	52.38	52.76	232142
2010-04-05	52.83	53.04	52.75	53.04	288004
2010-04-06	52.94	53.35	52.84	52.93	268228
2010-04-07	52.94	53.64	52.73	53.27	428144
2010-04-08	53.17	53.37	52.32	52.88	394776
2010-04-09	52.84	53.17	52.60	53.09	310494
2010-04-12	53.03	53.72	52.75	53.63	416944
2010-04-13	53.63	53.94	53.51	53.88	329554
2010-04-14	54.08	54.94	54.03	54.92	331728
2010-04-15	55.85	56.28	55.33	55.44	431382
2010-04-16	55.33	55.61	54.13	54.40	328660
2010-04-19	54.13	55.59	54.02	55.33	453301
2010-04-20	55.86	56.00	55.36	55.96	339981
2010-04-21	56.00	56.14	55.03	55.16	552854
2010-04-22	54.94	55.22	54.27	55.14	491178
2010-04-23	55.29	56.14	55.11	55.92	244037
2010-04-26	56.01	56.49	55.70	55.82	430443
2010-04-27	54.65	54.65	50.64	51.80	1715048
2010-04-28	51.91	52.64	51.53	51.87	598863
2010-04-29	52.36	52.51	51.67	52.12	630834
2010-04-30	52.25	52.77	51.62	51.63	553268
2010-05-03	51.68	51.68	50.26	51.08	734084
2010-05-04	50.31	50.78	49.92	50.18	791950
2010-05-05	49.56	50.67	49.56	49.67	926601
2010-05-06	49.34	49.84	45.73	48.24	986529
2010-05-07	47.83	48.26	46.56	46.94	1505562
2010-05-10	48.60	50.28	48.16	50.27	651915
2010-05-11	49.70	50.70	49.21	50.24	559859
2010-05-12	50.36	50.61	50.00	50.53	302297
2010-05-13	50.55	50.75	49.26	49.36	442227
2010-05-14	49.13	49.39	48.09	48.50	462493
2010-05-17	48.88	49.20	47.82	48.96	923281
2010-05-18	49.46	49.46	48.29	48.52	679550
2010-05-19	48.35	48.87	47.90	48.56	394280
2010-05-20	47.91	48.43	46.20	46.20	708387
2010-05-21	45.42	46.64	45.27	46.45	613703
2010-05-24	46.41	46.88	45.76	45.78	330394
2010-05-25	44.92	45.75	44.38	45.68	467323
2010-05-26	45.82	46.73	45.82	46.01	535044
2010-05-27	47.00	47.87	46.58	47.76	373207
2010-05-28	47.52	47.86	46.88	46.97	390528
2010-06-01	46.48	47.20	45.55	45.60	304207
2010-06-02	45.88	46.59	45.51	46.55	409937
2010-06-03	46.75	46.91	46.07	46.38	620321
2010-06-04	45.52	45.82	44.74	44.82	970947
2010-06-07	45.05	45.57	44.72	44.73	526018
2010-06-08	44.86	45.54	44.21	45.44	470500
2010-06-09	45.69	45.93	44.39	44.56	392932
2010-06-10	45.30	46.11	45.08	46.04	562043
2010-06-11	45.65	46.58	45.62	46.47	333082
2010-06-14	46.50	47.15	46.01	46.11	395811
2010-06-15	46.22	47.68	46.22	47.58	412996
2010-06-16	47.23	47.82	47.12	47.66	362253
2010-06-17	47.59	48.22	47.32	48.21	324758
2010-06-18	48.05	48.38	47.87	48.29	355766
2010-06-21	48.93	49.05	47.82	48.12	296472
2010-06-22	48.09	48.51	47.38	47.39	245897
2010-06-23	47.47	47.49	46.36	46.63	408698
2010-06-24	46.33	47.44	46.04	47.09	600504
2010-06-25	47.16	48.70	47.00	48.35	844540
2010-06-28	48.33	48.82	48.04	48.45	368822
2010-06-29	47.86	48.02	46.14	46.45	427656
2010-06-30	46.46	46.92	45.63	45.71	685906
2010-07-01	45.67	45.87	44.41	45.07	548452
2010-07-02	45.35	45.52	44.73	44.93	284581
2010-07-06	45.71	45.71	44.74	45.20	392541
2010-07-07	45.50	47.50	45.35	47.44	469491
2010-07-08	47.90	48.05	47.29	47.91	310431
2010-07-09	47.72	48.24	47.68	48.12	287820
2010-07-12	47.85	48.30	47.51	47.93	335160
2010-07-13	48.46	48.68	47.92	48.55	343797
2010-07-14	48.32	48.59	47.80	48.20	369446
2010-07-15	48.10	48.12	47.19	47.79	354046
2010-07-16	47.40	47.60	45.97	46.03	576387
2010-07-19	46.13	46.32	45.50	46.01	245170
2010-07-20	45.50	46.40	44.90	46.33	464769
2010-07-21	46.56	47.08	46.17	46.22	536617
2010-07-22	46.77	48.12	46.74	48.11	432385
2010-07-23	47.78	49.08	47.58	49.07	374933
2010-07-26	49.30	49.95	49.29	49.94	448838
2010-07-27	50.37	51.09	49.71	49.76	622018
2010-07-28	49.78	50.03	48.47	48.50	520970
2010-07-29	48.85	49.21	47.78	47.92	897581
2010-07-30	47.37	48.35	46.91	47.98	526135
2010-08-02	48.57	48.68	48.19	48.52	577898
2010-08-03	48.33	48.58	47.92	48.18	526790
2010-08-04	48.23	48.89	48.18	48.77	605556
2010-08-05	48.54	49.10	48.50	48.91	329762
2010-08-06	48.25	48.84	48.02	48.82	375367
2010-08-09	49.22	49.61	48.91	49.55	262161
2010-08-10	49.05	49.18	48.39	48.68	412597
2010-08-11	47.90	48.00	47.26	47.28	483290
2010-08-12	46.81	47.24	46.16	46.92	303911
2010-08-13	46.79	47.19	46.57	46.71	249502
2010-08-16	46.47	47.18	46.30	47.05	333140
2010-08-17	47.51	48.04	47.34	47.89	331489
2010-08-18	47.93	48.07	47.34	47.67	194520
2010-08-19	47.53	47.53	46.36	46.42	294117
2010-08-20	46.16	46.18	45.52	45.75	520034
2010-08-23	46.03	46.37	45.51	45.51	406529
2010-08-24	45.11	45.12	44.44	44.47	614832
2010-08-25	44.00	44.93	43.77	44.62	634391
2010-08-26	44.71	44.96	43.56	43.60	714013
2010-08-27	43.81	44.45	43.21	44.25	722245
2010-08-30	44.00	44.36	43.50	43.53	562830
2010-08-31	43.28	43.88	42.72	43.74	633414
2010-09-01	44.35	46.03	44.33	46.01	650340
2010-09-02	46.05	46.21	45.18	45.45	614567
2010-09-03	46.26	46.73	45.73	46.73	613432
2010-09-07	46.43	46.51	45.56	45.59	383743
2010-09-08	45.71	46.59	45.70	46.23	829512
2010-09-09	46.86	46.94	46.32	46.60	625863
2010-09-10	46.66	46.81	46.33	46.56	381335
2010-09-13	47.14	47.38	46.79	47.25	252407
2010-09-14	47.30	47.66	47.00	47.33	487384
2010-09-15	47.08	47.67	46.74	47.53	488948
2010-09-16	47.43	47.43	46.90	47.17	372380
2010-09-17	47.43	47.43	46.52	46.73	597056
2010-09-20	46.88	47.75	46.74	47.66	439190
2010-09-21	47.75	47.89	47.30	47.61	391647
2010-09-22	47.43	47.74	46.77	46.77	332999
2010-09-23	46.47	46.75	45.78	45.79	326713
2010-09-24	46.59	47.71	46.41	47.71	537534
2010-09-27	47.44	48.35	47.34	47.87	700835
2010-09-28	47.89	48.88	47.34	48.66	781094
2010-09-29	48.57	49.00	48.36	48.47	1031962
2010-09-30	48.66	49.00	48.07	48.29	863312
2010-10-01	48.71	48.79	47.65	47.98	407244
2010-10-04	47.97	48.06	47.30	47.59	455673
2010-10-05	47.83	49.08	47.34	48.95	573381
2010-10-06	48.94	49.17	48.74	49.16	444397
2010-10-07	49.38	49.50	48.50	48.66	504418
2010-10-08	48.54	48.59	48.06	48.47	467188
2010-10-11	48.45	48.93	48.11	48.26	294713
2010-10-12	48.13	48.75	47.79	48.64	304562
2010-10-13	48.97	49.07	48.53	48.64	393561
2010-10-14	48.45	48.96	48.18	48.55	486855
2010-10-15	48.96	48.96	48.21	48.50	466591
2010-10-18	48.50	48.93	48.37	48.83	570716
2010-10-19	48.17	48.59	47.71	47.94	429181
2010-10-20	48.11	48.49	47.70	48.45	606376
2010-10-21	48.72	48.96	48.08	48.50	482975
2010-10-22	48.66	48.66	47.94	48.03	468195
2010-10-25	48.09	48.50	47.62	47.68	402646
2010-10-26	47.52	50.57	47.52	50.38	1122627
2010-10-27	50.08	50.69	50.05	50.21	558905
2010-10-28	50.40	50.41	49.37	49.70	368501
2010-10-29	49.54	50.19	49.15	50.07	588867
2010-11-01	50.29	50.98	49.74	50.25	505365
2010-11-02	50.67	50.99	50.58	50.88	276454
2010-11-03	50.70	50.86	49.98	50.63	335913
2010-11-04	51.08	52.04	50.88	51.99	520412
2010-11-05	51.89	52.49	51.22	51.53	497527
2010-11-08	51.68	51.93	51.36	51.70	351766
2010-11-09	51.90	51.97	51.17	51.32	275845
2010-11-10	51.36	51.95	51.00	51.71	328725
2010-11-11	51.32	51.52	51.04	51.25	216353
2010-11-12	51.41	51.75	50.76	50.92	419880
2010-11-15	51.09	51.55	50.82	51.10	302433
2010-11-16	50.71	50.83	49.44	49.92	489429
2010-11-17	50.00	50.23	49.68	50.04	381303
2010-11-18	50.76	51.15	50.52	51.07	281928
2010-11-19	50.87	50.91	50.36	50.50	236913
2010-11-22	50.21	51.09	49.91	50.94	481617
2010-11-23	50.32	50.32	49.76	50.08	449203
2010-11-24	50.45	51.08	50.39	51.05	218806
2010-11-26	50.61	50.61	50.16	50.19	215537
2010-11-29	49.88	50.38	49.69	50.28	382530
2010-11-30	49.69	50.20	49.58	49.93	426310
2010-12-01	50.86	51.04	50.21	51.02	419091
2010-12-02	51.16	51.83	51.02	51.63	353576
2010-12-03	51.37	51.44	50.60	51.24	358297
2010-12-06	51.11	51.23	50.83	51.16	259023
2010-12-07	51.69	51.69	51.28	51.45	329225
2010-12-08	51.53	52.17	51.43	52.17	336154
2010-12-09	52.48	52.69	52.08	52.58	397347
2010-12-10	52.69	53.78	52.52	53.72	589643
2010-12-13	53.92	54.29	53.52	53.58	450473
2010-12-14	53.64	53.64	52.95	53.04	305987
2010-12-15	53.04	53.68	52.82	52.83	530070
2010-12-16	53.12	53.89	53.03	53.66	432513
2010-12-17	53.78	53.95	53.49	53.82	385943
2010-12-20	53.94	54.05	53.60	53.77	277773
2010-12-21	54.10	54.13	53.63	53.82	250475
2010-12-22	53.64	54.89	53.64	54.70	351000
2010-12-23	54.62	54.70	54.31	54.37	111613
2010-12-27	54.17	54.53	54.02	54.52	122803
2010-12-28	54.59	54.70	54.37	54.57	240598
2010-12-29	54.76	54.76	54.25	54.31	189138
2010-12-30	54.32	54.43	53.97	54.01	181492
2010-12-31	53.96	54.24	53.70	53.71	241216
2011-01-03	54.27	55.48	53.92	55.29	340842
2011-01-04	55.40	55.62	54.81	55.51	657182
2011-01-05	55.38	56.25	55.33	55.89	428143
2011-01-06	56.00	56.46	55.47	56.20	400869
2011-01-07	56.36	56.75	56.16	56.64	593705
2011-01-10	56.63	57.53	56.41	57.27	770360
2011-01-11	57.58	58.00	57.45	57.91	626269
2011-01-12	58.07	58.52	57.76	58.05	718425
2011-01-13	58.00	58.32	57.74	57.80	356166
2011-01-14	57.64	58.17	57.55	58.00	451945
2011-01-18	57.71	58.67	57.71	58.66	696538
2011-01-19	58.58	58.84	58.04	58.10	576481
2011-01-20	58.04	58.42	57.66	57.82	527067
2011-01-21	58.23	58.31	57.69	58.17	504755
2011-01-24	58.26	59.37	57.98	59.08	427122
2011-01-25	58.88	59.12	58.13	58.79	513973
2011-01-26	58.93	59.20	58.13	58.43	641279
2011-01-27	58.42	59.48	58.35	58.97	546754
2011-01-28	59.50	59.50	57.37	57.39	695876
2011-01-31	57.68	58.63	57.54	57.56	775957
2011-02-01	58.97	60.38	58.71	60.19	1013211
2011-02-02	59.96	60.20	59.31	59.66	447850
2011-02-03	59.33	59.77	58.84	59.55	330579
2011-02-04	59.64	60.52	59.43	60.51	605970
2011-02-07	60.46	61.09	60.46	60.82	427227
2011-02-08	60.91	61.21	60.37	61.11	478174
2011-02-09	60.86	61.14	60.36	60.74	604890
2011-02-10	60.39	60.50	59.96	60.37	452862
2011-02-11	60.07	60.94	60.07	60.83	366089
2011-02-14	60.78	61.20	60.51	61.14	303835
2011-02-15	61.04	61.45	60.83	61.38	364077
2011-02-16	61.40	61.65	61.21	61.59	361226
2011-02-17	61.17	62.00	61.10	61.85	266481
2011-02-18	61.61	62.00	61.36	61.50	598088
2011-02-22	60.81	61.49	59.67	59.74	608571
2011-02-23	59.95	59.95	58.48	58.49	657125
2011-02-24	58.76	59.08	57.08	57.49	892475
2011-02-25	57.93	59.30	57.72	59.28	744177
2011-02-28	59.76	60.71	59.50	60.39	607864
2011-03-01	60.50	60.61	58.97	59.12	413906
2011-03-02	59.14	59.17	58.57	58.84	299581
2011-03-03	59.31	60.49	59.31	60.26	473442
2011-03-04	60.09	60.17	59.27	59.75	521164
2011-03-07	59.84	60.18	59.56	59.76	636586
2011-03-08	59.62	60.61	59.62	60.37	471284
2011-03-09	60.36	61.08	60.18	60.87	550264
2011-03-10	60.09	60.88	59.84	60.62	862867
2011-03-11	59.97	60.42	59.44	60.21	680482
2011-03-14	59.58	60.24	59.19	60.09	868617
2011-03-15	58.33	59.55	57.09	59.16	876792
2011-03-16	59.03	59.56	58.54	58.75	1182626
2011-03-17	59.50	59.50	58.50	58.88	400939
2011-03-18	59.79	61.22	59.46	59.59	1003850
2011-03-21	60.25	61.92	60.08	61.87	828837
2011-03-22	61.98	62.52	61.80	62.20	715062
2011-03-23	62.00	62.03	61.14	61.86	670268
2011-03-24	61.98	62.10	61.63	61.79	654289
2011-03-25	61.72	62.85	61.72	62.17	757525
2011-03-28	62.21	62.33	61.51	61.79	583511
2011-03-29	61.71	62.13	61.64	61.80	538795
2011-03-30	62.07	62.70	61.96	62.61	379085
2011-03-31	62.60	63.14	62.48	62.78	630065
2011-04-01	63.19	63.37	62.94	63.28	590232
2011-04-04	63.50	63.50	62.89	63.00	792897
2011-04-05	63.02	63.04	61.54	62.02	790620
2011-04-06	62.26	62.63	62.19	62.47	428839
2011-04-07	62.54	62.85	61.79	61.89	425515
2011-04-08	61.06	61.60	60.37	60.51	974485
2011-04-11	60.50	61.18	60.38	60.74	748655
2011-04-12	60.49	60.87	60.22	60.51	544536
2011-04-13	60.95	61.28	60.53	60.60	624274
2011-04-14	59.91	60.55	59.89	60.24	549391
2011-04-15	60.40	60.86	60.05	60.64	319121
2011-04-18	59.63	59.63	58.40	59.10	868339
2011-04-19	59.25	59.74	59.10	59.67	406120
2011-04-20	60.42	60.93	60.24	60.40	463214
2011-04-21	60.65	60.65	60.20	60.32	298198
2011-04-25	60.20	60.53	59.82	60.28	499942
2011-04-26	60.60	63.73	60.60	61.60	731878
2011-04-27	61.83	61.99	61.13	61.64	403162
2011-04-28	61.45	63.21	61.45	62.93	756805
2011-04-29	62.90	63.50	62.62	63.30	464089
2011-05-02	63.24	63.44	62.47	62.88	481464
2011-05-03	63.24	63.60	62.68	63.52	567874
2011-05-04	63.49	63.63	62.55	62.76	593767
2011-05-05	62.41	62.82	61.92	62.20	401000
2011-05-06	62.87	63.11	61.60	62.10	328006
2011-05-09	62.13	62.92	62.05	62.73	331826
2011-05-10	63.00	63.38	62.75	63.24	280493
2011-05-11	63.19	63.32	62.23	62.65	350567
2011-05-12	62.48	63.14	62.28	62.85	331446
2011-05-13	62.80	62.87	61.60	61.82	334762
2011-05-16	61.63	62.69	61.51	62.29	339671
2011-05-17	62.07	62.14	61.57	62.03	359617
2011-05-18	62.13	62.74	61.82	62.63	304166
2011-05-19	62.92	63.10	62.64	62.90	378283
2011-05-20	62.87	63.09	62.49	62.62	314751
2011-05-23	61.91	62.10	61.37	61.53	505823
2011-05-24	61.65	61.99	61.23	61.39	382779
2011-05-25	61.24	61.79	61.04	61.45	1165479
2011-05-26	61.23	62.07	61.16	61.89	503823
2011-05-27	62.18	62.55	62.07	62.41	249052
2011-05-31	63.12	63.59	62.98	63.53	508761
2011-06-01	63.61	63.73	61.98	62.06	571375
2011-06-02	62.28	62.40	61.82	62.25	518670
2011-06-03	61.61	62.17	61.35	61.51	376519
2011-06-06	61.27	61.60	60.78	60.97	503059
2011-06-07	61.29	61.36	60.40	60.50	461120
2011-06-08	60.34	60.37	59.55	59.86	456791
2011-06-09	60.11	60.25	59.60	60.12	414017
2011-06-10	59.56	59.85	59.06	59.22	490423
2011-06-13	59.23	59.93	59.15	59.71	379812
2011-06-14	60.18	61.00	60.02	60.39	428546
2011-06-15	59.90	60.30	59.08	59.16	378253
2011-06-16	59.46	60.56	59.24	59.98	900928
2011-06-17	60.58	60.62	59.86	59.89	409241
2011-06-20	59.87	60.94	59.87	60.56	446660
2011-06-21	60.71	61.03	60.51	60.62	524085
2011-06-22	60.38	60.80	60.30	60.39	302886
2011-06-23	59.83	60.06	58.97	59.99	381712
2011-06-24	60.15	60.26	59.66	59.90	381927
2011-06-27	60.13	60.47	59.89	59.89	641937
2011-06-28	60.22	60.57	60.11	60.42	395450
2011-06-29	60.79	61.07	60.57	60.75	719186
2011-06-30	60.98	61.29	60.40	60.86	501447
2011-07-01	61.03	62.18	60.99	62.02	475725
2011-07-05	62.40	62.59	61.95	62.44	491542
2011-07-06	62.39	63.14	62.16	62.87	418353
2011-07-07	63.40	63.86	63.35	63.79	501357
2011-07-08	63.10	64.32	62.99	63.47	734192
2011-07-11	62.80	62.91	61.09	61.20	412369
2011-07-12	61.16	61.78	60.92	61.02	483025
2011-07-13	61.42	62.48	61.04	61.90	470623
2011-07-14	62.12	62.30	61.17	61.42	461313
2011-07-15	61.73	61.73	60.54	60.91	321366
2011-07-18	60.60	60.60	59.43	60.26	663236
2011-07-19	60.61	61.37	60.48	61.21	395347
2011-07-20	61.31	61.61	60.76	61.50	381601
2011-07-21	61.79	62.95	61.73	62.51	295517
2011-07-22	62.45	62.51	62.09	62.48	261571
2011-07-25	61.72	62.22	61.65	61.75	374241
2011-07-26	62.00	62.00	59.74	60.17	968777
2011-07-27	59.71	60.14	59.28	59.29	673138
2011-07-28	59.11	59.70	58.65	58.80	575177
2011-07-29	58.12	58.85	57.73	58.21	409164
2011-08-01	58.70	58.85	56.77	56.93	770950
2011-08-02	56.58	56.91	55.62	55.66	548282
2011-08-03	55.72	56.02	54.55	55.12	585490
2011-08-04	54.50	54.69	52.03	52.11	893624
2011-08-05	52.61	52.70	49.74	51.28	780764
2011-08-08	50.63	50.73	45.16	45.77	1482093
2011-08-09	46.40	50.67	45.93	50.61	1741859
2011-08-10	49.07	50.22	48.10	48.34	1420183
2011-08-11	48.55	52.45	48.20	51.55	1060521
2011-08-12	51.97	52.02	50.15	50.46	546073
2011-08-15	50.95	51.64	50.84	51.49	538645
2011-08-16	50.74	51.88	50.48	51.30	641351
2011-08-17	51.63	52.23	51.37	51.83	582013
2011-08-18	50.12	50.51	48.60	48.93	643786
2011-08-19	48.27	50.22	48.21	48.70	559780
2011-08-22	49.78	49.85	47.77	47.88	579544
2011-08-23	48.34	49.88	47.70	49.88	587212
2011-08-24	49.86	50.91	49.45	50.78	427436
2011-08-25	51.21	51.46	49.03	49.50	426378
2011-08-26	49.04	50.60	48.31	50.47	453560
2011-08-29	50.95	53.33	50.95	53.31	557645
2011-08-30	52.93	53.32	51.79	52.88	513428
2011-08-31	53.20	53.99	52.74	53.37	546801
2011-09-01	53.53	53.87	51.81	51.88	499753
2011-09-02	50.53	51.03	49.67	49.77	510235
2011-09-06	47.61	49.63	47.61	49.48	517469
2011-09-07	50.35	51.89	50.19	51.86	440777
2011-09-08	51.34	52.10	51.11	51.57	480909
2011-09-09	50.90	51.30	49.68	49.91	509807
2011-09-12	48.95	50.33	48.90	50.32	377824
2011-09-13	50.70	51.62	50.08	51.41	705034
2011-09-14	51.79	53.32	50.48	52.46	776716
2011-09-15	52.91	53.09	52.03	52.59	568539
2011-09-16	52.23	52.65	51.50	51.88	890659
2011-09-19	51.05	51.05	49.69	50.18	704328
2011-09-20	50.64	51.56	50.22	50.23	614683
2011-09-21	50.00	50.41	46.90	46.91	601521
2011-09-22	45.23	46.11	44.51	45.36	923960
2011-09-23	45.09	46.28	44.84	46.03	655191
2011-09-26	46.45	47.12	45.42	47.02	605123
2011-09-27	48.11	48.85	47.70	48.05	887836
2011-09-28	48.16	48.19	46.12	46.14	398400
2011-09-29	47.28	47.81	46.08	47.67	457835
2011-09-30	46.91	47.60	45.95	45.95	727884
2011-10-03	45.80	46.65	44.95	44.99	987387
2011-10-04	44.71	47.72	44.67	47.60	947571
2011-10-05	47.41	48.40	46.97	48.11	469704
2011-10-06	47.94	49.87	47.90	49.68	614072
2011-10-07	49.86	50.00	47.71	47.75	518354
2011-10-10	48.77	50.37	48.77	50.32	370828
2011-10-11	49.63	50.89	49.21	49.36	447199
2011-10-12	49.36	51.15	49.36	50.43	536778
2011-10-13	49.87	50.68	48.62	50.35	715698
2011-10-14	50.99	51.23	50.09	51.13	306970
2011-10-17	50.95	51.06	49.13	49.30	438307
2011-10-18	49.54	51.75	48.89	51.40	336247
2011-10-19	51.20	51.82	50.01	50.08	606153
2011-10-20	50.19	51.65	49.88	51.51	527511
2011-10-21	51.78	53.29	51.56	53.07	760575
2011-10-24	52.86	54.19	52.37	53.40	696435
2011-10-25	52.70	52.98	51.15	51.46	1028639
2011-10-26	52.43	53.43	51.11	53.05	783657
2011-10-27	55.35	55.51	53.73	55.24	702385
2011-10-28	54.79	54.79	53.77	53.83	675648
2011-10-31	53.04	53.43	51.95	52.23	666849
2011-11-01	50.23	51.18	49.57	49.68	822257
2011-11-02	50.03	51.55	49.85	51.14	800682
2011-11-03	51.97	52.38	50.73	52.26	470978
2011-11-04	51.64	52.34	51.44	51.94	277430
2011-11-07	51.98	53.32	51.83	53.23	426396
2011-11-08	53.54	53.66	52.04	53.52	401526
2011-11-09	51.98	52.56	51.14	51.32	514388
2011-11-10	52.00	52.12	50.72	51.25	434132
2011-11-11	51.98	52.83	51.96	52.57	256930
2011-11-14	52.37	52.56	51.39	51.56	265300
2011-11-15	51.52	52.69	51.28	52.32	383287
2011-11-16	51.70	52.39	51.15	51.18	284896
2011-11-17	51.13	51.96	50.13	50.34	363782
2011-11-18	50.69	51.36	50.21	50.70	377294
2011-11-21	49.78	49.93	49.21	49.42	390634
2011-11-22	49.59	50.70	49.37	50.00	403429
2011-11-23	49.47	49.47	48.53	48.54	465641
2011-11-25	48.33	49.36	48.33	48.62	170183
2011-11-28	50.44	50.45	49.63	50.27	422481
2011-11-29	50.22	50.24	48.87	49.11	493464
2011-11-30	50.96	51.85	50.48	51.50	481907
2011-12-01	51.08	51.57	50.50	50.64	338638
2011-12-02	51.14	51.35	49.61	49.67	560399
2011-12-05	50.47	51.55	50.24	50.85	610248
2011-12-06	50.86	51.88	50.53	51.50	410564
2011-12-07	50.97	51.85	50.54	51.70	442995
2011-12-08	50.94	51.20	49.81	49.96	396963
2011-12-09	50.36	51.60	50.05	51.38	545863
2011-12-12	50.48	50.64	49.35	49.86	589616
2011-12-13	50.41	50.58	48.79	49.06	415402
2011-12-14	48.52	49.47	48.45	48.78	320915
2011-12-15	49.41	49.82	49.11	49.47	392151
2011-12-16	49.90	50.83	49.83	50.71	893388
2011-12-19	50.96	51.36	49.19	49.30	461843
2011-12-20	50.23	50.65	50.01	50.60	416941
2011-12-21	50.30	51.30	50.30	51.27	281121
2011-12-22	51.45	51.71	51.19	51.65	317464
2011-12-23	51.94	52.55	51.75	52.50	225726
2011-12-27	52.40	52.68	52.12	52.36	175969
2011-12-28	52.22	52.74	51.75	51.77	201672
2011-12-29	51.77	52.55	51.71	52.34	168762
2011-12-30	52.42	52.46	52.07	52.25	176325
2012-01-03	53.65	53.84	53.00	53.05	453153
2012-01-04	52.92	53.00	52.65	52.70	417178
2012-01-05	52.26	52.88	51.28	52.67	360718
2012-01-06	52.76	52.76	51.93	52.22	282859
2012-01-09	51.75	52.02	51.19	51.45	504880
2012-01-10	52.06	53.46	51.96	53.44	397550
2012-01-11	53.11	53.54	53.03	53.50	122463
2012-01-12	53.73	54.04	53.53	53.75	265792
2012-01-13	53.05	53.48	52.87	53.36	270509
2012-01-17	53.90	54.23	53.83	54.00	355859
2012-01-18	53.86	54.42	53.65	54.41	274808
2012-01-19	54.70	55.04	54.47	54.69	408721
2012-01-20	54.48	55.36	54.37	55.35	485406
2012-01-23	55.30	56.27	55.18	55.82	258863
2012-01-24	55.56	56.44	55.56	56.23	415451
2012-01-25	56.10	56.69	55.84	56.63	385891
2012-01-26	57.03	57.08	55.88	56.52	430894
2012-01-27	56.24	56.55	55.89	56.14	267306
2012-01-30	55.45	56.36	55.20	55.97	357384
2012-01-31	55.99	55.99	54.16	54.49	901813
2012-02-01	55.48	56.73	54.94	55.97	731312
2012-02-02	56.14	56.28	55.33	55.49	640300
2012-02-03	56.29	56.46	55.85	56.26	748821
2012-02-06	56.08	56.45	55.70	56.39	255361
2012-02-07	56.32	56.89	56.01	56.76	457524
2012-02-08	56.72	57.14	56.04	56.25	432390
2012-02-09	56.43	56.61	55.55	56.07	364122
2012-02-10	55.60	56.26	55.32	55.82	395797
2012-02-13	56.00	56.51	55.67	55.96	388309
2012-02-14	55.71	56.56	55.18	56.50	727856
2012-02-15	56.76	57.25	56.48	56.62	398367
2012-02-16	56.53	57.30	56.52	57.09	262180
2012-02-17	57.23	57.43	57.15	57.27	196400
2012-02-21	57.55	57.92	57.22	57.88	353494
2012-02-22	57.85	57.96	57.10	57.23	445627
2012-02-23	57.52	57.70	57.08	57.40	251156
2012-02-24	57.36	57.86	56.96	57.72	266088
2012-02-27	57.26	57.37	56.41	57.02	297003
2012-02-28	56.97	57.11	56.37	56.65	238945
2012-02-29	56.84	57.89	56.82	57.67	555639
2012-03-01	57.65	57.65	56.81	57.23	426271
2012-03-02	57.07	57.24	55.79	55.91	398692
2012-03-05	55.90	56.77	55.56	56.61	392572
2012-03-06	55.98	56.02	54.95	55.20	392734
2012-03-07	55.45	55.67	54.97	55.32	347046
2012-03-08	55.64	55.84	54.56	55.15	636843
2012-03-09	55.15	56.38	55.07	56.07	450687
2012-03-12	56.17	56.84	55.97	56.69	388307
2012-03-13	57.17	58.34	56.87	58.34	550085
2012-03-14	58.40	58.51	57.81	58.38	327492
2012-03-15	58.46	58.87	58.02	58.61	483974
2012-03-16	58.54	59.15	58.24	58.40	436829
2012-03-19	58.41	58.80	58.19	58.39	197918
2012-03-20	57.99	59.22	57.55	58.76	307867
2012-03-21	58.74	58.77	57.80	58.26	313643
2012-03-22	57.76	58.16	57.51	57.63	341997
2012-03-23	57.87	58.34	57.63	58.30	332065
2012-03-26	58.70	59.70	58.63	59.70	323465
2012-03-27	59.82	59.97	59.43	59.82	437033
2012-03-28	59.71	59.95	59.17	59.86	329701
2012-03-29	59.42	59.42	58.54	58.90	285973
2012-03-30	59.08	59.64	58.45	59.47	472723
2012-04-02	59.27	59.87	58.89	59.36	421990
2012-04-03	59.30	59.50	58.70	59.25	468106
2012-04-04	58.88	59.50	58.53	58.98	395629
2012-04-05	58.87	58.87	58.13	58.24	301272
2012-04-09	57.50	57.86	57.31	57.64	306594
2012-04-10	57.69	57.76	56.76	56.90	444187
2012-04-11	57.51	57.67	57.18	57.48	480765
2012-04-12	57.65	57.93	57.29	57.89	444864
2012-04-13	57.58	57.58	56.37	56.37	316858
2012-04-16	56.74	57.05	56.30	57.01	365352
2012-04-17	57.44	58.18	57.30	57.98	287028
2012-04-18	57.59	57.73	57.22	57.40	240577
2012-04-19	57.62	58.00	57.12	57.61	440772
2012-04-20	57.88	57.96	56.72	56.75	420646
2012-04-23	56.10	56.48	55.82	56.35	239302
2012-04-24	56.51	57.26	56.31	57.11	229106
2012-04-25	57.66	58.02	57.02	57.81	442234
2012-04-26	57.89	58.81	57.38	58.77	497445
2012-04-27	58.77	58.82	57.82	58.43	543518
2012-04-30	58.40	58.40	57.70	58.14	450596
2012-05-01	55.50	58.91	55.40	57.54	407173
2012-05-02	57.25	57.35	56.32	56.81	484689
2012-05-03	56.70	56.97	55.44	55.50	711553
2012-05-04	55.26	55.53	54.34	54.34	639626
2012-05-07	54.10	54.65	53.69	54.35	591774
2012-05-08	54.02	54.85	54.02	54.76	479141
2012-05-09	53.82	54.45	53.00	53.07	934579
2012-05-10	53.42	54.08	53.42	53.61	489873
2012-05-11	53.13	53.38	52.74	52.99	615388
2012-05-14	52.51	52.93	52.03	52.70	582063
2012-05-15	52.59	52.78	52.03	52.22	404035
2012-05-16	52.37	52.58	51.80	51.87	418254
2012-05-17	51.93	52.01	50.73	50.74	692863
2012-05-18	50.85	50.98	50.08	50.19	393248
2012-05-21	50.26	50.89	49.85	50.47	332469
2012-05-22	50.56	51.09	50.34	50.69	376933
2012-05-23	50.31	50.41	49.59	50.25	391949
2012-05-24	50.29	50.44	49.69	50.36	335021
2012-05-25	50.52	50.66	50.06	50.30	267134
2012-05-29	50.46	50.94	50.24	50.80	381479
2012-05-30	50.28	50.47	49.87	50.23	354679
2012-05-31	50.34	50.41	49.52	50.17	457192
2012-06-01	49.47	49.56	48.97	49.02	468066
2012-06-04	49.21	49.31	48.80	49.07	961018
2012-06-05	48.82	49.61	48.82	49.43	553639
2012-06-06	49.79	50.79	49.61	50.79	298452
2012-06-07	51.27	51.61	50.79	50.81	272555
2012-06-08	50.59	51.03	50.30	50.88	233471
2012-06-11	51.45	51.46	50.48	50.77	527332
2012-06-12	50.99	51.30	50.66	51.02	437128
2012-06-13	50.97	51.29	50.42	50.61	330218
2012-06-14	50.79	51.24	50.72	51.06	197836
2012-06-15	51.22	51.73	50.98	51.54	401391
2012-06-18	51.13	51.97	51.00	51.93	307348
2012-06-19	51.99	53.00	51.69	52.52	491475
2012-06-20	52.56	53.60	52.26	53.42	524898
2012-06-21	53.58	53.93	51.54	51.75	399552
2012-06-22	52.00	52.13	51.58	51.68	523064
2012-06-25	51.04	51.08	50.00	50.13	618752
2012-06-26	50.34	50.89	50.04	50.66	424670
2012-06-27	50.70	51.28	50.35	51.17	270292
2012-06-28	50.82	51.77	50.46	51.77	307577
2012-06-29	53.39	53.66	52.45	53.21	581140
2012-07-02	53.52	54.71	53.37	54.65	541071
2012-07-03	54.73	55.89	54.66	55.65	211396
2012-07-05	55.42	55.61	55.02	55.48	378014
2012-07-06	54.94	55.21	54.78	55.07	330649
2012-07-09	54.84	55.14	54.84	55.03	434539
2012-07-10	55.31	55.47	54.69	54.88	395926
2012-07-11	54.99	55.62	54.81	55.53	387553
2012-07-12	54.93	55.55	54.80	55.38	405365
2012-07-13	55.68	56.80	55.42	56.76	358687
2012-07-16	56.41	56.83	56.29	56.62	380516
2012-07-17	56.72	57.52	56.37	57.51	711995
2012-07-18	57.27	58.25	57.12	58.20	607923
2012-07-19	58.23	58.35	57.70	58.21	443153
2012-07-20	57.88	57.94	57.05	57.24	540138
2012-07-23	56.28	57.22	56.15	57.05	709563
2012-07-24	57.20	57.20	55.75	56.11	573375
2012-07-25	56.12	56.39	55.70	56.31	478834
2012-07-26	57.34	57.89	56.37	56.83	373524
2012-07-27	56.00	56.22	52.75	55.91	1143325
2012-07-30	55.85	56.45	55.79	56.26	624912
2012-07-31	56.19	56.30	55.64	55.67	503317
2012-08-01	55.96	56.19	55.32	55.38	575780
2012-08-02	54.90	55.25	53.81	54.05	728256
2012-08-03	54.95	56.16	54.72	55.89	374018
2012-08-06	55.85	56.72	55.79	56.18	299771
2012-08-07	56.50	56.72	56.31	56.61	302741
2012-08-08	56.26	57.00	56.20	56.46	229690
2012-08-09	56.36	56.83	56.06	56.16	537439
2012-08-10	55.87	56.69	55.76	56.63	243488
2012-08-13	56.65	56.65	55.79	56.29	130981
2012-08-14	56.68	57.16	55.92	56.05	246504
2012-08-15	56.10	57.20	55.99	57.08	188774
2012-08-16	57.00	57.67	56.72	57.39	258858
2012-08-17	57.42	57.95	57.36	57.75	346480
2012-08-20	57.54	57.82	57.27	57.73	140130
2012-08-21	57.79	58.35	57.57	57.86	248920
2012-08-22	57.73	58.12	57.24	57.55	204944
2012-08-23	57.57	57.78	57.05	57.07	154014
2012-08-24	57.05	57.65	56.89	57.53	112672
2012-08-27	57.79	58.05	57.33	57.48	239871
2012-08-28	57.39	57.96	57.30	57.61	146461
2012-08-29	57.55	57.80	57.37	57.50	370862
2012-08-30	57.23	57.72	57.15	57.71	281045
2012-08-31	58.00	58.88	57.78	58.74	425729
2012-09-04	58.64	59.50	58.36	59.49	438069
2012-09-05	59.47	59.68	58.56	58.73	422490
2012-09-06	58.85	59.89	58.85	59.49	412448
2012-09-07	59.70	59.98	59.68	59.89	256479
2012-09-10	59.93	59.98	59.23	59.50	349630
2012-09-11	59.45	59.99	59.45	59.82	403253
2012-09-12	60.00	60.17	59.29	59.52	306531
2012-09-13	59.29	60.18	58.85	59.99	446763
2012-09-14	60.22	60.69	59.84	60.00	455220
2012-09-17	59.91	60.00	59.50	59.53	357195
2012-09-18	59.36	59.58	59.26	59.31	386796
2012-09-19	59.09	59.76	59.00	59.10	374013
2012-09-20	58.73	59.60	58.56	59.51	403771
2012-09-21	59.86	59.97	58.59	58.60	485719
2012-09-24	58.55	59.05	58.29	58.34	344037
2012-09-25	58.72	58.98	57.63	57.67	197892
2012-09-26	57.67	57.69	57.06	57.20	206942
2012-09-27	57.50	57.72	57.05	57.71	206055
2012-09-28	57.45	58.00	57.43	57.87	307200
2012-10-01	57.87	57.98	57.31	57.52	558602
2012-10-02	57.55	57.82	57.27	57.71	243097
2012-10-03	57.89	57.89	57.23	57.28	253280
2012-10-04	57.45	58.11	57.29	58.05	264461
2012-10-05	58.34	58.86	58.21	58.47	215409
2012-10-08	58.39	58.47	58.10	58.37	153123
2012-10-09	58.05	58.36	57.56	58.08	275102
2012-10-10	58.08	58.43	57.86	57.98	371565
2012-10-11	58.52	58.74	58.13	58.23	242681
2012-10-12	58.00	58.29	57.04	57.10	265186
2012-10-15	57.10	57.86	57.04	57.66	289533
2012-10-16	58.03	58.85	57.72	58.83	310636
2012-10-17	58.98	60.20	58.97	60.01	276057
2012-10-18	55.31	56.18	53.50	53.51	2096440
2012-10-19	53.10	54.14	52.79	52.93	873498
2012-10-22	52.74	53.51	52.65	53.41	635002
2012-10-23	52.73	53.02	52.62	52.82	784749
2012-10-24	52.90	53.41	52.62	53.17	428219
2012-10-25	53.36	53.49	52.58	52.83	332117
2012-10-26	52.87	52.90	52.31	52.66	313379
2012-10-31	52.61	53.07	52.50	52.92	473951
2012-11-01	53.09	54.13	53.09	53.42	632166
2012-11-02	53.04	53.72	52.82	52.86	462809
2012-11-05	53.01	53.18	52.62	53.06	321289
2012-11-06	53.33	53.83	53.01	53.59	287303
2012-11-07	53.49	53.69	51.71	52.03	430588
2012-11-08	51.89	52.38	51.00	51.27	621822
2012-11-09	51.14	51.54	50.82	51.08	298243
2012-11-12	51.33	51.51	50.01	50.72	1054086
2012-11-13	50.47	50.82	49.95	49.98	509123
2012-11-14	50.02	50.37	48.77	48.80	653525
2012-11-15	48.86	49.38	48.76	48.98	869538
2012-11-16	49.17	49.20	48.36	48.64	1206012
2012-11-19	49.67	49.67	48.78	49.25	1210552
2012-11-20	49.19	49.68	49.06	49.47	504958
2012-11-21	49.51	50.00	49.35	49.89	558026
2012-11-23	49.97	50.33	49.85	50.16	391443
2012-11-26	50.16	50.62	50.16	50.60	341233
2012-11-27	50.60	50.89	50.31	50.63	423098
2012-11-28	50.49	50.87	50.16	50.71	477845
2012-11-29	50.96	51.39	50.86	51.27	395625
2012-11-30	51.29	51.53	50.97	51.20	578842
2012-12-03	51.44	51.50	50.61	50.95	593372
2012-12-04	50.82	51.44	50.77	51.22	397694
2012-12-05	51.38	52.07	51.20	51.87	258752
2012-12-06	51.91	52.02	51.65	51.92	300075
2012-12-07	52.13	52.19	51.79	51.99	217135
2012-12-10	51.92	52.52	51.69	52.18	351846
2012-12-11	52.32	52.65	52.16	52.65	426001
2012-12-12	52.90	53.66	52.65	52.77	732734
2012-12-13	52.57	52.93	52.42	52.44	498462
2012-12-14	52.36	52.69	51.06	51.55	747185
2012-12-17	51.81	52.85	51.69	52.85	407488
2012-12-18	52.92	53.53	52.83	53.51	561201
2012-12-19	54.66	54.70	53.71	53.80	560613
2012-12-20	53.98	54.23	53.52	54.04	634920
2012-12-21	53.48	54.04	53.25	53.67	714690
2012-12-24	53.54	54.07	53.35	53.68	167589
2012-12-26	53.65	53.87	53.07	53.14	225585
2012-12-27	53.34	53.34	52.71	52.90	332150
2012-12-28	52.73	53.41	52.63	53.04	280548
2012-12-31	52.89	53.55	52.67	53.52	336738
2013-01-02	54.36	55.25	54.33	55.25	429211
2013-01-03	55.10	55.78	54.95	55.48	455290
2013-01-04	55.38	55.93	55.31	55.91	387587
2013-01-07	55.61	55.84	55.31	55.36	311507
2013-01-08	55.19	55.40	54.39	54.52	578351
2013-01-09	54.80	55.31	54.58	55.29	416831
2013-01-10	55.43	55.67	54.99	55.31	462633
2013-01-11	55.37	55.66	54.95	55.66	300033
2013-01-14	55.49	55.69	55.27	55.69	157882
2013-01-15	55.33	55.69	55.26	55.58	249672
2013-01-16	55.56	55.56	54.97	55.00	306863
2013-01-17	55.40	56.14	55.04	55.59	632357
2013-01-18	55.71	56.33	55.29	56.10	393126
2013-01-22	56.00	56.43	55.85	56.25	798060
2013-01-23	56.18	56.56	56.05	56.55	452029
2013-01-24	56.22	56.23	55.42	55.60	769797
2013-01-25	55.60	55.63	55.20	55.49	737553
2013-01-28	55.64	56.15	55.52	56.10	452985
2013-01-29	56.12	56.96	55.77	56.81	464233
2013-01-30	56.88	57.19	56.65	57.14	673407
2013-01-31	56.93	57.51	56.60	57.39	465593
2013-02-01	60.24	61.86	58.53	58.66	1784706
2013-02-05	58.10	58.39	56.89	58.08	700938
2013-02-06	57.70	58.25	57.57	58.05	437371
2013-02-07	58.64	58.65	57.56	58.40	451288
2013-02-08	58.67	58.87	58.47	58.87	425001
2013-02-11	58.75	59.17	58.61	59.01	356241
2013-02-12	59.07	59.23	58.85	59.01	340898
2013-02-13	59.05	59.24	58.67	59.13	374027
2013-02-14	58.90	59.22	58.88	59.17	227643
2013-02-15	58.99	59.32	58.94	59.15	279065
2013-02-19	59.16	59.73	59.13	59.63	439377
2013-02-20	59.62	59.78	58.92	59.00	290787
2013-02-21	58.91	59.09	58.47	58.77	229995
2013-02-22	58.77	59.15	58.70	58.89	354553
2013-02-25	59.06	59.38	57.29	57.35	319932
2013-02-26	57.65	57.75	56.90	57.46	386003
2013-02-27	57.57	58.12	57.27	57.68	701571
2013-02-28	57.73	58.00	57.47	57.50	990382
2013-03-01	57.27	57.87	56.66	57.52	519973
2013-03-04	57.30	57.91	57.01	57.77	322987
2013-03-05	58.08	58.85	58.08	58.50	618497
2013-03-06	58.73	59.15	58.57	58.97	374739
2013-03-07	59.13	59.60	58.90	58.94	300947
2013-03-08	59.31	60.15	59.20	59.90	380574
2013-03-11	59.64	60.63	59.55	60.24	293833
2013-03-12	60.17	60.34	59.99	60.15	311067
2013-03-13	60.16	60.65	60.10	60.43	271590
2013-03-14	60.57	61.31	60.34	60.90	222449
2013-03-15	60.84	60.84	60.40	60.55	414494
2013-03-18	59.93	60.45	59.81	60.10	373742
2013-03-19	60.15	60.41	59.96	60.25	253073
2013-03-20	60.29	60.69	59.71	59.72	494650
2013-03-21	59.22	59.85	58.76	58.88	473902
2013-03-22	59.20	59.21	58.69	58.77	486403
2013-03-25	59.03	59.09	58.47	58.66	451116
2013-03-26	58.91	59.06	58.62	58.76	406927
2013-03-27	58.55	59.07	58.32	58.97	445407
2013-03-28	59.06	59.77	58.79	59.67	510549
2013-04-01	59.65	59.76	58.91	59.03	246644
2013-04-02	59.32	59.33	58.63	58.83	304059
2013-04-03	58.75	58.93	58.17	58.17	706563
2013-04-04	58.35	59.16	58.26	59.06	548431
2013-04-05	58.41	59.05	58.19	58.89	568280
2013-04-08	58.94	59.01	58.17	58.84	262307
2013-04-09	58.83	59.03	58.39	58.87	386351
2013-04-10	59.13	60.19	59.00	59.66	399212
2013-04-11	59.61	59.62	58.70	59.03	795091
2013-04-12	58.88	59.26	58.67	59.21	601457
2013-04-15	60.51	60.51	57.62	57.65	659634
2013-04-16	58.08	58.65	57.93	58.56	405330
2013-04-17	58.06	58.27	57.14	57.47	427426
2013-04-18	57.46	57.92	57.26	57.72	517662
2013-04-19	57.81	58.65	57.47	58.60	423425
2013-04-22	58.66	58.78	57.87	58.63	363168
2013-04-23	58.98	59.85	58.85	59.75	416268
2013-04-24	59.82	60.72	59.59	60.68	444237
2013-04-25	60.91	61.15	60.29	60.63	644239
2013-04-26	61.00	62.00	60.78	61.67	640351
2013-04-29	62.00	62.03	61.41	61.68	394391
2013-04-30	61.52	62.55	61.44	62.55	882859
2013-05-01	62.07	62.74	61.28	61.30	516144
2013-05-02	61.50	62.15	61.32	61.76	469792
2013-05-03	62.15	63.22	62.12	62.69	451877
2013-05-06	62.49	63.18	62.49	63.06	363910
2013-05-07	63.18	64.07	62.75	64.03	580726
2013-05-08	63.72	64.35	63.41	64.35	652210
2013-05-09	64.17	64.72	63.78	64.00	612937
2013-05-10	63.91	64.08	63.17	63.43	542287
2013-05-13	63.20	63.74	63.08	63.68	452318
2013-05-14	63.56	64.23	63.56	64.20	402040
2013-05-15	64.00	64.24	63.54	64.04	425031
2013-05-16	63.78	64.31	63.59	63.78	328279
2013-05-17	63.99	64.59	63.78	64.30	364105
2013-05-20	64.21	64.65	64.07	64.65	325677
2013-05-21	64.57	65.27	64.48	64.94	428472
2013-05-22	64.99	65.34	64.35	64.40	606054
2013-05-23	64.09	64.09	63.30	63.81	471760
2013-05-24	63.80	64.47	63.35	64.43	413168
2013-05-28	64.88	65.34	64.34	64.91	707202
2013-05-29	64.54	65.22	64.40	65.18	551451
2013-05-30	65.39	66.45	65.17	66.36	577832
2013-05-31	66.19	66.67	65.87	65.89	640903
2013-06-03	65.86	66.44	65.19	66.41	739597
2013-06-04	66.42	66.57	65.06	65.78	820775
2013-06-05	65.65	65.65	64.80	65.07	563561
2013-06-06	65.01	65.82	64.49	65.82	722553
2013-06-07	66.12	66.56	65.55	66.49	359989
2013-06-10	66.49	67.13	66.22	66.78	404801
2013-06-11	66.08	66.98	65.64	66.38	404077
2013-06-12	66.72	67.04	65.90	66.03	563043
2013-06-13	65.89	67.55	65.77	67.32	557847
2013-06-14	66.79	67.46	66.10	66.40	604393
2013-06-17	67.03	67.29	66.66	66.96	550227
2013-06-18	67.12	67.43	66.84	67.24	398722
2013-06-19	67.52	68.36	67.23	67.26	659600
2013-06-20	66.65	67.56	66.47	66.71	626644
2013-06-21	67.11	67.25	66.00	66.74	884240
2013-06-24	66.34	66.42	65.50	66.03	610443
2013-06-25	66.44	66.68	65.84	66.43	386094
2013-06-26	66.78	67.55	66.46	67.37	369250
2013-06-27	67.79	68.90	67.56	68.57	499882
2013-06-28	68.25	69.28	67.74	69.11	597212
2013-07-01	69.40	69.79	68.71	69.43	840009
2013-07-02	69.34	69.63	68.41	68.52	459532
2013-07-03	68.04	68.62	68.03	68.33	161634
2013-07-05	68.93	69.64	68.59	69.61	195802
2013-07-08	70.00	70.26	69.71	69.76	324378
2013-07-09	70.30	71.09	70.15	70.96	387200
2013-07-10	71.02	71.50	70.57	71.25	299372
2013-07-11	72.14	72.26	71.35	72.09	286295
2013-07-12	72.23	73.02	71.95	72.97	342159
2013-07-15	72.49	72.94	72.10	72.59	568038
2013-07-16	72.67	72.87	72.07	72.36	298353
2013-07-17	72.62	72.81	72.08	72.36	322060
2013-07-18	72.71	73.32	72.57	73.30	396797
2013-07-19	67.51	68.08	65.66	67.95	2523542
2013-07-22	68.00	68.94	67.95	68.73	628524
2013-07-23	68.70	68.99	67.87	67.97	664256
2013-07-24	68.23	68.84	67.60	68.17	608081
2013-07-25	67.99	68.24	67.65	67.90	467740
2013-07-26	67.71	68.31	67.54	68.28	382032
2013-07-29	68.08	68.28	67.37	67.62	295409
2013-07-30	67.99	68.05	67.37	67.75	386510
2013-07-31	68.09	68.80	67.95	68.09	668024
2013-08-01	68.76	69.41	68.68	69.12	714384
2013-08-02	68.80	69.37	68.36	68.52	378151
2013-08-05	68.34	68.64	68.08	68.43	360080
2013-08-06	68.28	68.28	67.20	67.51	489913
2013-08-07	67.19	67.58	66.87	66.99	515929
2013-08-08	68.36	68.36	66.77	66.92	442528
2013-08-09	66.88	67.40	66.51	67.12	347542
2013-08-12	66.64	67.03	66.36	66.61	265616
2013-08-13	66.75	66.89	66.32	66.58	233548
2013-08-14	66.55	66.73	65.90	66.42	545530
2013-08-15	65.94	66.05	64.96	65.06	336270
2013-08-16	65.07	65.79	65.07	65.33	228584
2013-08-19	65.10	65.47	64.63	64.64	368323
2013-08-20	64.63	65.19	64.39	64.97	251352
2013-08-21	64.97	65.56	64.31	65.12	509504
2013-08-22	65.43	66.54	65.30	65.67	250513
2013-08-23	65.73	65.94	65.22	65.82	204475
2013-08-26	65.89	66.37	65.61	65.83	201858
2013-08-27	65.22	65.26	64.38	64.42	394091
2013-08-28	64.42	64.86	63.95	64.04	283647
2013-08-29	64.07	65.37	64.07	65.02	262489
2013-08-30	65.12	65.12	64.17	64.81	538731
2013-09-03	65.48	65.96	64.30	65.00	733990
2013-09-04	65.03	66.10	64.66	65.70	322334
2013-09-05	65.61	66.30	65.58	65.88	344957
2013-09-06	66.04	66.08	64.89	65.53	465727
2013-09-09	65.44	66.44	65.30	66.43	322925
2013-09-10	66.88	67.06	66.61	66.91	299339
2013-09-11	66.86	67.13	66.61	66.81	408343
2013-09-12	66.86	66.86	65.90	66.02	358437
2013-09-13	66.25	66.30	65.92	66.00	304882
2013-09-16	66.75	66.82	66.02	66.20	501647
2013-09-17	66.20	67.23	66.06	67.05	514272
2013-09-18	67.09	67.26	66.32	66.69	461406
2013-09-19	66.70	66.83	65.95	66.01	412248
2013-09-20	66.24	66.46	65.96	66.22	549542
2013-09-23	66.22	66.40	65.91	66.15	306357
2013-09-24	66.26	67.12	65.93	66.70	208260
2013-09-25	66.72	67.59	66.58	67.46	334536
2013-09-26	67.45	67.99	67.15	67.41	412536
2013-09-27	66.94	67.70	66.94	67.20	382791
2013-09-30	66.53	67.34	66.29	66.99	534817
2013-10-01	67.23	67.97	67.09	67.61	569545
2013-10-02	67.10	68.39	66.99	68.37	533148
2013-10-03	68.35	69.29	67.60	69.21	635986
2013-10-04	69.22	70.06	69.19	69.96	445824
2013-10-07	69.34	69.48	68.84	68.84	285541
2013-10-08	68.86	69.16	68.43	68.57	314106
2013-10-09	68.81	69.01	68.35	68.55	252278
2013-10-10	69.10	70.60	69.10	70.58	299555
2013-10-11	70.32	70.57	70.02	70.48	236393
2013-10-14	70.21	71.00	70.04	70.96	227837
2013-10-15	70.71	71.49	70.43	70.48	466143
2013-10-16	70.75	71.80	70.74	71.31	359563
2013-10-17	71.02	72.22	71.02	71.97	327977
2013-10-18	72.02	72.53	71.64	72.49	223158
2013-10-21	72.12	72.12	71.62	71.84	485034
2013-10-22	71.92	72.35	71.28	71.40	367180
2013-10-23	71.21	71.27	70.59	70.67	344221
2013-10-24	70.68	70.96	70.26	70.40	433906
2013-10-25	70.40	70.74	70.17	70.43	384639
2013-10-28	70.56	70.75	70.15	70.45	681104
2013-10-29	71.00	72.79	70.65	71.98	1132818
2013-10-30	72.00	72.51	71.91	72.11	573407
2013-10-31	71.90	72.25	71.14	71.18	393929
2013-11-01	71.37	71.42	70.52	70.96	465170
2013-11-04	71.15	71.20	70.73	70.94	445293
2013-11-05	70.81	70.84	70.26	70.33	359418
2013-11-06	70.38	70.59	70.18	70.53	411683
2013-11-07	70.82	71.17	69.89	69.90	256942
2013-11-08	70.06	71.34	70.06	71.25	318188
2013-11-11	71.19	71.29	70.69	71.25	184087
2013-11-12	70.90	71.55	70.79	70.98	203809
2013-11-13	70.60	71.46	70.60	71.33	350406
2013-11-14	71.54	72.82	71.07	72.63	286030
2013-11-15	72.69	72.76	72.26	72.75	206431
2013-11-18	72.75	73.46	72.57	73.06	392798
2013-11-19	73.00	73.34	72.82	73.08	306936
2013-11-20	73.36	74.06	73.04	73.61	364317
2013-11-21	73.93	74.57	73.47	74.52	561579
2013-11-22	74.43	74.94	74.17	74.92	294825
2013-11-25	74.92	75.21	74.57	74.84	382975
2013-11-26	74.75	75.22	74.43	74.63	290736
2013-11-27	74.62	75.06	74.44	74.82	280653
2013-11-29	74.72	75.29	74.72	74.98	180002
2013-12-02	75.00	75.86	74.70	75.05	333119
2013-12-03	74.86	75.02	73.81	74.32	305119
2013-12-04	73.96	74.82	73.72	74.56	331084
2013-12-05	74.50	74.58	73.54	74.06	406619
2013-12-06	74.73	75.43	74.32	75.36	232261
2013-12-09	75.38	75.50	74.88	75.30	323822
2013-12-10	75.11	75.63	74.91	75.60	299357
2013-12-11	75.79	75.79	74.16	74.26	391603
2013-12-12	74.24	74.93	73.69	74.78	404702
2013-12-13	75.13	75.20	74.21	74.73	358370
2013-12-16	75.07	75.81	74.86	75.36	517363
2013-12-17	75.26	75.64	74.92	74.94	343032
2013-12-18	75.20	75.95	74.26	75.91	350329
2013-12-19	75.91	75.91	75.27	75.37	255901
2013-12-20	75.15	76.76	75.05	76.69	719686
2013-12-23	76.84	77.11	76.48	76.97	266071
2013-12-24	76.82	76.92	76.50	76.82	100827
2013-12-26	76.96	77.22	76.55	76.90	116255
2013-12-27	77.20	77.20	76.63	77.04	152179
2013-12-30	76.92	77.05	76.49	76.78	141768
2013-12-31	76.84	77.55	76.75	77.41	153420
2014-01-02	77.41	77.50	75.42	75.47	317995
2014-01-03	75.50	75.97	75.22	75.70	331836
2014-01-06	76.00	76.38	75.67	76.02	202442
2014-01-07	76.50	77.51	76.34	77.00	338231
2014-01-08	76.97	77.53	76.64	76.93	350447
2014-01-09	77.33	77.43	76.58	76.79	318294
2014-01-10	76.92	77.04	76.36	76.81	209643
2014-01-13	76.54	76.77	75.29	75.50	203385
2014-01-14	75.73	76.64	75.39	76.57	238148
2014-01-15	76.60	77.58	76.51	77.29	357250
2014-01-16	77.08	77.48	76.30	76.39	284015
2014-01-17	76.41	76.75	76.02	76.04	203416
2014-01-21	76.63	76.63	75.47	75.77	334477
2014-01-22	75.95	76.33	75.44	76.18	283695
2014-01-23	75.80	75.80	74.58	74.81	268195
2014-01-24	74.62	74.62	73.18	73.19	357443
2014-01-27	73.57	73.70	72.51	72.88	231951
2014-01-28	73.13	73.90	73.07	73.51	324424
2014-01-29	73.07	73.80	72.87	73.23	316413
2014-01-30	74.28	74.45	73.36	73.68	467506
2014-01-31	74.59	75.95	73.99	74.67	788439
2014-02-03	74.42	74.65	70.22	71.61	1122533
2014-02-04	71.75	72.13	71.00	71.61	575502
2014-02-05	71.34	71.79	70.81	71.51	493375
2014-02-06	71.54	72.20	71.15	71.99	347584
2014-02-07	72.03	72.84	71.92	72.08	414325
2014-02-10	72.04	72.37	71.54	72.24	286578
2014-02-11	72.29	72.96	71.75	72.76	372286
2014-02-12	72.80	73.68	72.79	73.68	366775
2014-02-13	73.09	74.19	72.79	73.91	304340
2014-02-14	73.93	74.30	73.66	74.30	223477
2014-02-18	74.31	74.90	74.23	74.68	307251
2014-02-19	74.64	75.74	74.25	74.32	438489
2014-02-20	74.26	74.71	73.80	74.31	353982
2014-02-21	74.75	74.90	74.39	74.55	186062
2014-02-24	74.60	75.23	74.09	74.71	600893
2014-02-25	74.67	75.09	74.00	74.65	349907
2014-02-26	74.92	75.28	74.63	75.17	407839
2014-02-27	75.17	75.87	75.17	75.78	314354
2014-02-28	75.76	77.44	75.76	76.99	485995
2014-03-03	76.51	76.95	76.11	76.32	607027
2014-03-04	77.00	77.41	76.76	77.25	412721
2014-03-05	77.32	77.61	76.95	77.58	286886
2014-03-06	77.83	78.28	77.43	78.07	468952
2014-03-07	78.39	78.79	78.01	78.48	240321
2014-03-10	78.45	78.76	78.17	78.65	371571
2014-03-11	79.04	79.10	77.77	77.80	367165
2014-03-12	77.30	78.05	77.09	77.62	405129
2014-03-13	77.85	78.04	76.80	77.67	511586
2014-03-14	77.67	78.35	77.12	77.58	286105
2014-03-17	77.72	78.09	77.10	77.53	427346
2014-03-18	77.59	78.88	77.59	78.73	449635
2014-03-19	78.66	79.19	78.27	78.77	346931
2014-03-20	78.48	79.31	78.48	79.07	413120
2014-03-21	79.34	81.28	79.34	79.86	936282
2014-03-24	80.16	80.39	79.27	79.65	451096
2014-03-25	79.86	80.07	79.34	79.73	466302
2014-03-26	80.16	80.63	79.05	79.13	467478
2014-03-27	78.89	79.34	78.28	78.55	427634
2014-03-28	78.57	79.11	78.09	78.42	576162
2014-03-31	78.82	79.82	78.74	79.63	644494
2014-04-01	80.00	80.41	78.96	79.69	624411
2014-04-02	79.60	80.19	79.48	79.88	539353
2014-04-03	80.09	80.09	79.47	79.59	467441
2014-04-04	80.07	80.66	78.73	78.80	699479
2014-04-07	78.78	78.89	76.88	76.94	750704
2014-04-08	76.95	77.23	76.56	77.10	637714
2014-04-09	77.44	78.13	77.00	78.06	327289
2014-04-10	77.89	78.69	77.76	78.07	882225
2014-04-11	77.59	78.10	77.20	77.41	548326
2014-04-14	77.68	77.68	76.88	77.41	882123
2014-04-15	77.39	77.94	77.00	77.85	279026
2014-04-16	77.18	77.87	77.09	77.78	431197
2014-04-17	77.83	78.11	77.47	77.88	201090
2014-04-21	78.07	78.24	77.51	77.88	316581
2014-04-22	77.92	78.94	77.60	78.73	326829
2014-04-23	78.70	79.47	78.64	79.44	329736
2014-04-24	79.82	80.41	78.86	79.19	405903
2014-04-25	75.04	76.50	75.04	75.88	957223
2014-04-28	76.07	76.67	75.37	75.79	519938
2014-04-29	75.87	76.27	75.60	75.81	277889
2014-04-30	75.74	76.75	75.14	76.71	643810
2014-05-01	76.82	77.36	76.17	77.12	370699
2014-05-02	77.13	77.90	77.09	77.31	302112
2014-05-05	76.63	77.36	76.22	77.16	232697
2014-05-06	77.00	77.47	76.50	76.66	422808
2014-05-07	76.53	77.55	76.21	77.46	503040
2014-05-08	77.53	78.67	77.47	77.60	433654
2014-05-09	77.42	77.48	76.72	77.12	180985
2014-05-12	77.53	77.89	77.29	77.71	293370
2014-05-13	77.73	78.26	77.28	78.05	354278
2014-05-14	77.89	78.16	77.00	77.27	198070
2014-05-15	76.88	76.91	75.12	75.96	248904
2014-05-16	76.01	76.40	75.45	75.88	250541
2014-05-19	75.69	76.87	75.69	76.75	219822
2014-05-20	76.75	76.95	76.05	76.45	224212
2014-05-21	76.71	76.90	76.06	76.65	387023
2014-05-22	77.51	77.88	77.22	77.38	326329
2014-05-23	77.26	77.84	77.03	77.64	184381
2014-05-27	77.96	78.51	77.86	78.04	133302
2014-05-28	78.18	78.33	77.37	77.42	329678
2014-05-29	77.44	78.31	77.19	78.25	274040
2014-05-30	78.13	78.71	77.84	78.16	262852
2014-06-02	78.37	78.74	77.67	78.33	359675
2014-06-03	78.22	78.80	77.88	78.64	243117
2014-06-04	78.44	79.48	78.43	79.03	410756
2014-06-05	79.19	79.45	78.69	78.99	496272
2014-06-06	79.02	79.48	78.98	79.23	847015
2014-06-09	79.13	79.55	78.95	79.40	416481
2014-06-10	79.38	79.83	79.07	79.75	411352
2014-06-11	79.54	79.79	79.12	79.17	274254
2014-06-12	79.20	79.47	78.49	78.79	448405
2014-06-13	78.69	78.94	78.05	78.32	400272
2014-06-16	78.24	78.31	77.42	77.55	482885
2014-06-17	77.63	79.55	77.47	79.02	538962
2014-06-18	79.17	79.17	78.64	78.97	422359
2014-06-19	79.12	79.12	78.62	78.95	200597
2014-06-20	79.23	79.54	77.56	77.68	1599502
2014-06-23	77.79	78.18	77.56	78.07	361291
2014-06-24	77.74	78.98	77.52	77.97	339819
2014-06-25	77.94	78.70	77.75	78.66	317714
2014-06-26	78.60	78.65	77.89	78.45	232458
2014-06-27	78.39	78.76	78.16	78.44	728949
2014-06-30	78.38	79.14	78.38	78.90	515484
2014-07-01	79.34	80.45	78.97	79.80	546528
2014-07-02	79.82	80.20	78.83	79.06	272631
2014-07-03	79.37	80.02	79.15	79.83	190236
2014-07-07	79.77	79.86	79.30	79.84	192208
2014-07-08	79.67	79.85	78.85	79.08	415962
2014-07-09	79.49	79.79	78.99	79.40	309483
2014-07-10	78.43	79.35	78.29	78.96	284685
2014-07-11	78.78	79.22	78.42	78.95	281389
2014-07-14	79.60	79.90	79.38	79.60	255356
2014-07-15	79.77	80.10	79.15	79.59	222071
2014-07-16	79.94	80.22	79.02	79.29	351992
2014-07-17	79.27	79.74	78.98	79.07	357103
2014-07-18	79.08	80.07	79.01	79.87	212865
2014-07-21	79.52	80.27	79.30	80.21	306438
2014-07-22	80.39	80.81	80.10	80.77	549077
2014-07-23	80.96	80.97	80.35	80.36	291445
2014-07-24	80.16	81.02	79.99	80.83	429091
2014-07-25	81.98	82.41	81.00	81.74	560850
2014-07-28	81.73	82.67	81.32	82.50	470123
2014-07-29	82.50	82.73	81.85	81.85	402355
2014-07-30	82.03	82.03	80.97	81.16	439368
2014-07-31	80.69	81.37	79.94	80.26	560623
2014-08-01	80.08	80.43	79.53	80.29	499316
2014-08-04	80.53	81.29	80.27	81.19	584424
2014-08-05	80.95	81.26	79.88	80.06	421479
2014-08-06	79.58	80.84	79.51	80.23	455517
2014-08-07	80.60	80.96	79.85	80.03	370577
2014-08-08	80.18	80.37	79.79	80.15	398696
2014-08-11	79.96	80.55	79.79	80.07	528025
2014-08-12	80.13	80.78	79.88	80.08	361835
2014-08-13	80.49	81.17	80.29	81.00	283219
2014-08-14	81.16	81.88	81.16	81.74	185679
2014-08-15	81.96	81.96	80.76	81.14	373788
2014-08-18	81.44	81.86	81.44	81.62	368810
2014-08-19	81.65	81.93	81.42	81.70	317503
2014-08-20	81.35	81.79	81.27	81.54	281536
2014-08-21	81.84	82.30	81.23	82.17	197550
2014-08-22	82.11	82.32	81.71	81.74	297265
2014-08-25	82.22	82.69	81.86	82.44	231107
2014-08-26	82.39	82.75	82.38	82.48	256065
2014-08-27	82.81	83.15	82.57	82.84	418247
2014-08-28	82.64	82.79	82.18	82.24	329595
2014-08-29	82.42	83.07	82.35	82.98	181414
2014-09-02	83.05	84.17	83.05	83.61	394340
2014-09-03	84.03	84.40	83.87	84.23	380651
2014-09-04	84.19	84.32	83.61	83.71	315383
2014-09-05	83.50	83.86	83.14	83.85	180474
2014-09-08	83.88	84.28	83.49	83.94	239062
2014-09-09	83.70	84.45	83.13	83.86	707882
2014-09-10	83.85	84.39	83.30	83.56	465792
2014-09-11	83.13	83.73	83.13	83.63	294410
2014-09-12	83.38	83.85	83.10	83.56	234713
2014-09-15	83.50	83.71	83.00	83.29	264390
2014-09-16	83.12	83.63	82.83	83.39	330013
2014-09-17	83.45	83.83	82.99	83.37	276849
2014-09-18	83.41	83.69	83.27	83.37	462476
2014-09-19	83.34	83.50	82.65	83.05	637779
2014-09-22	82.97	83.10	82.10	82.54	409232
2014-09-23	82.41	82.50	81.30	81.30	257492
2014-09-24	81.31	82.02	80.95	81.82	273818
2014-09-25	81.53	81.53	80.61	81.01	277547
2014-09-26	81.22	81.58	80.80	81.44	133807
2014-09-29	80.65	81.32	80.62	81.08	247373
2014-09-30	80.96	81.25	80.12	80.13	481887
2014-10-01	79.95	80.04	78.81	79.05	643169
2014-10-02	79.10	79.68	78.43	79.37	400498
2014-10-03	79.77	80.23	79.48	79.79	322544
2014-10-06	80.03	80.13	79.10	79.18	235975
2014-10-07	78.69	79.45	78.37	78.60	428819
2014-10-08	78.79	79.99	78.44	79.95	570310
2014-10-09	79.84	80.00	78.52	78.52	445599
2014-10-10	78.45	79.01	77.75	77.77	402066
2014-10-13	77.80	78.43	76.71	76.80	340154
2014-10-14	77.22	77.79	76.57	76.63	582257
2014-10-15	75.52	75.67	73.77	73.89	986116
2014-10-16	72.54	73.69	72.34	73.19	1504916
2014-10-17	74.09	76.03	73.98	76.00	783184
2014-10-20	75.67	77.28	75.53	77.25	717203
2014-10-21	77.75	79.33	77.62	79.33	490312
2014-10-22	79.70	80.76	79.13	79.89	404498
2014-10-23	80.71	80.71	79.60	79.89	424301
2014-10-24	79.82	80.47	79.82	80.39	342666
2014-10-27	80.05	81.17	79.95	81.04	466266
2014-10-28	84.07	84.07	81.67	82.69	396940
2014-10-29	82.62	83.36	82.44	82.90	366412
2014-10-30	82.75	83.45	82.51	82.89	282681
2014-10-31	83.67	84.35	83.00	84.25	388596
2014-11-03	84.07	85.19	83.69	84.71	369824
2014-11-04	84.60	85.19	84.24	84.89	290355
2014-11-05	85.55	85.59	84.97	85.52	306353
2014-11-06	85.47	85.58	84.62	85.44	217174
2014-11-07	85.44	85.58	84.95	85.42	225321
2014-11-10	85.38	86.06	85.32	85.99	194487
2014-11-11	86.12	86.30	85.68	85.88	138323
2014-11-12	85.21	86.22	85.21	86.17	345135
2014-11-13	86.11	86.24	85.66	86.15	38452
2014-11-14	85.59	85.84	85.36	85.53	511168
2014-11-17	85.68	85.95	85.35	85.49	257562
2014-11-18	85.49	86.12	85.24	85.44	335754
2014-11-19	85.45	85.46	84.85	85.31	187024
2014-11-20	84.70	85.94	84.70	85.78	325192
2014-11-21	86.66	87.12	85.45	85.49	266832
2014-11-24	85.70	86.60	85.53	86.60	289437
2014-11-25	86.63	86.98	86.19	86.67	210806
2014-11-26	86.56	86.80	85.92	86.19	234507
2014-11-28	86.37	86.37	85.59	85.72	127378
2014-12-01	85.45	85.66	84.73	84.90	352416
2014-12-02	85.11	86.12	85.11	86.03	146438
2014-12-03	86.10	87.08	86.08	86.76	147961
2014-12-04	86.64	87.00	86.01	86.36	195481
2014-12-05	86.58	87.06	86.58	86.74	169573
2014-12-08	86.48	87.89	86.37	87.21	288737
2014-12-09	86.19	86.94	85.40	86.85	227364
2014-12-10	86.74	86.86	85.03	85.10	302610
2014-12-11	85.94	86.62	85.37	85.90	178696
2014-12-12	84.80	85.87	83.78	83.86	228950
2014-12-15	84.74	84.74	82.86	83.28	438284
2014-12-16	82.96	84.31	82.81	82.99	256286
2014-12-17	83.48	85.11	82.66	85.01	262314
2014-12-18	86.43	86.97	85.52	86.92	235595
2014-12-19	86.75	87.38	86.48	87.12	475238
2014-12-22	87.02	87.67	86.93	87.35	174799
2014-12-23	87.79	88.56	87.70	88.08	149685
2014-12-24	87.93	88.19	87.16	87.92	90773
2014-12-26	88.15	88.55	87.76	87.83	91976
2014-12-29	87.79	89.13	87.73	88.21	247909
2014-12-30	87.88	89.30	87.84	89.22	159006
2014-12-31	89.54	89.87	87.58	87.62	183156
2015-01-02	87.82	88.00	86.58	87.45	212997
2015-01-05	86.44	86.83	85.48	85.63	166751
2015-01-06	85.39	85.65	83.91	84.64	266099
2015-01-07	85.49	85.67	84.06	85.61	310806
2015-01-08	86.61	87.62	86.09	87.13	295495
2015-01-09	87.12	87.33	85.66	86.06	204112
2015-01-12	86.17	86.33	84.83	85.40	217785
2015-01-13	85.79	87.02	84.08	85.00	295665
2015-01-14	83.83	84.21	82.32	83.59	352427
2015-01-15	83.65	84.16	82.55	83.12	210732
2015-01-16	82.52	84.31	82.52	84.22	236432
2015-01-20	84.38	84.47	82.54	82.98	229188
2015-01-21	82.94	83.74	82.30	83.06	189942
2015-01-22	83.67	85.08	82.92	85.03	226810
2015-01-23	84.66	85.00	83.96	84.49	168415
2015-01-26	84.42	84.89	83.75	84.88	310677
2015-01-27	83.59	84.76	83.30	84.29	160504
2015-01-28	84.99	84.99	82.57	82.86	187539
2015-01-29	83.12	83.85	82.33	83.73	285695
2015-01-30	82.83	83.97	82.21	82.81	264923
2015-02-02	82.71	84.18	81.82	84.15	396462
2015-02-03	84.80	86.75	83.91	85.49	535056
2015-02-04	84.87	85.93	84.62	85.18	350535
2015-02-05	85.31	86.18	85.01	85.84	201470
2015-02-06	86.18	87.18	86.06	86.40	177212
2015-02-09	85.90	87.47	85.62	87.26	360825
2015-02-10	88.00	88.12	87.04	87.50	384947
2015-02-11	87.48	88.29	87.09	88.08	349485
2015-02-12	88.56	89.18	88.02	88.96	343081
2015-02-13	88.69	89.53	88.56	89.17	295020
2015-02-17	88.94	90.26	88.94	89.46	316012
2015-02-18	89.12	89.88	88.85	89.21	346972
2015-02-19	88.71	89.99	88.71	89.63	227583
2015-02-20	89.30	90.29	88.40	90.18	287772
2015-02-23	90.15	90.15	89.20	89.73	355927
2015-02-24	89.59	90.56	89.59	89.96	477793
2015-02-25	89.69	90.27	89.43	89.59	233308
2015-02-26	89.44	89.97	89.31	89.63	306863
2015-02-27	89.35	90.19	89.31	89.31	303784
2015-03-02	89.42	90.49	89.42	90.33	356620
2015-03-03	89.91	90.69	89.39	90.29	365355
2015-03-04	89.72	89.72	88.83	88.89	433476
2015-03-05	89.10	89.57	88.57	89.42	631682
2015-03-06	89.16	90.78	89.16	90.06	389255
2015-03-09	90.42	91.10	90.03	90.69	366157
2015-03-10	89.76	90.12	89.18	89.60	843340
2015-03-11	89.90	91.74	89.90	91.49	648091
2015-03-12	91.88	92.92	91.82	92.75	307249
2015-03-13	92.29	92.86	91.47	91.95	361638
2015-03-16	92.16	93.27	91.76	92.99	367847
2015-03-17	92.81	92.98	92.30	92.49	692090
2015-03-18	92.37	94.07	92.00	93.36	579863
2015-03-19	93.06	93.31	92.09	92.70	390430
2015-03-20	93.01	94.17	92.98	94.14	661443
2015-03-23	93.94	94.24	93.20	93.23	237152
2015-03-24	93.30	93.62	92.45	93.02	342676
2015-03-25	92.92	93.18	92.10	92.11	432831
2015-03-26	91.81	92.79	91.79	92.51	368434
2015-03-27	92.52	92.75	91.79	92.53	363129
2015-03-30	92.80	93.95	92.80	93.57	244912
2015-03-31	93.58	93.58	92.79	93.19	321222
2015-04-01	92.94	93.41	92.50	93.25	312426
2015-04-02	93.54	94.17	93.13	93.72	344913
2015-04-06	92.86	93.85	92.68	93.54	460088
2015-04-07	93.16	93.64	92.75	92.75	347731
2015-04-08	92.50	93.69	92.50	93.66	327280
2015-04-09	93.89	94.80	93.59	94.53	299604
2015-04-10	94.77	94.94	94.10	94.66	420608
2015-04-13	94.77	95.08	94.52	94.66	247916
2015-04-14	94.72	94.92	93.72	94.11	314739
2015-04-15	94.25	94.76	93.81	93.87	329142
2015-04-16	93.80	94.04	93.31	93.93	206438
2015-04-17	92.50	93.32	92.50	93.07	490550
2015-04-20	93.69	93.74	93.06	93.18	212982
2015-04-21	93.26	93.34	92.67	93.02	340482
2015-04-22	93.20	93.46	92.19	93.16	382304
2015-04-23	92.69	93.60	92.69	92.88	349305
2015-04-24	91.51	92.71	91.33	91.62	588257
2015-04-27	91.61	91.86	90.56	90.68	469824
2015-04-28	90.50	91.96	90.25	91.91	286145
2015-04-29	91.65	92.58	91.56	92.43	290098
2015-04-30	91.76	92.49	91.32	91.62	380014
2015-05-01	91.82	92.17	91.21	91.59	351553
2015-05-04	91.67	92.50	91.62	92.31	330518
2015-05-05	91.70	92.72	91.60	92.41	580160
2015-05-06	92.68	92.90	92.00	92.45	255448
2015-05-07	92.26	92.93	91.61	92.32	278736
2015-05-08	92.85	93.33	92.45	93.21	162804
2015-05-11	93.26	93.51	92.63	93.40	271613
2015-05-12	92.75	93.36	92.48	92.50	330793
2015-05-13	92.36	92.82	92.00	92.41	236883
2015-05-14	92.90	93.56	92.48	93.46	252274
2015-05-15	93.57	93.60	92.88	93.03	264876
2015-05-18	93.03	94.40	92.95	94.32	366092
2015-05-19	94.19	95.20	93.72	95.18	353958
2015-05-20	95.26	95.48	94.46	95.02	376330
2015-05-21	94.82	95.33	94.34	94.44	222400
2015-05-22	94.26	94.95	94.12	94.60	196465
2015-05-26	94.41	94.85	92.73	93.32	445978
2015-05-27	93.34	94.17	93.25	94.02	208671
2015-05-28	94.09	94.20	93.40	94.02	211200
2015-05-29	94.03	94.14	93.31	93.55	390856
2015-06-01	93.68	94.19	93.05	94.09	283528
2015-06-02	93.96	94.15	93.48	93.72	252663
2015-06-03	94.38	95.41	94.08	95.19	413663
2015-06-04	94.63	95.08	93.66	94.15	384568
2015-06-05	94.71	94.77	93.83	94.57	194311
2015-06-08	94.34	94.93	93.72	93.81	262133
2015-06-09	93.83	94.21	93.14	93.58	340848
2015-06-10	94.02	95.34	93.00	95.03	213907
2015-06-11	95.09	95.98	94.70	95.97	326182
2015-06-12	95.47	96.37	95.42	96.10	399439
2015-06-15	95.61	96.19	94.38	95.55	305703
2015-06-16	95.51	97.92	95.51	96.62	568762
2015-06-17	96.99	97.36	95.91	96.18	270720
2015-06-18	96.34	97.49	96.13	96.90	338458
2015-06-19	96.89	97.54	96.58	96.96	712825
2015-06-22	97.83	97.98	97.01	97.48	356510
2015-06-23	97.96	98.45	97.17	98.00	298239
2015-06-24	97.85	97.87	96.85	96.94	246885
2015-06-25	97.36	97.56	96.43	96.61	294604
2015-06-26	97.08	97.62	96.78	97.07	656593
2015-06-29	95.78	96.72	94.57	94.64	310647
2015-06-30	95.61	95.96	94.73	94.87	361086
2015-07-01	96.09	96.93	95.90	96.36	406277
2015-07-02	96.85	97.28	95.93	96.20	332151
2015-07-06	95.54	96.37	95.10	96.09	320428
2015-07-07	96.35	96.87	94.46	96.15	342561
2015-07-08	95.30	95.66	94.28	94.48	240999
2015-07-09	95.80	95.80	94.65	94.98	210887
2015-07-10	95.97	96.60	95.65	96.47	251533
2015-07-13	97.38	97.49	96.73	97.05	281711
2015-07-14	96.86	97.50	96.58	97.25	254554
2015-07-15	97.50	97.87	96.43	97.82	243947
2015-07-16	98.44	98.62	98.14	98.57	253269
2015-07-17	98.56	98.56	97.20	97.82	257417
2015-07-20	98.08	98.38	97.11	98.10	241139
2015-07-21	98.00	98.39	97.31	97.56	252568
2015-07-22	97.61	98.29	97.33	97.90	212073
2015-07-23	98.24	98.27	97.43	97.81	281044
2015-07-24	97.78	98.70	96.33	97.72	576524
2015-07-27	97.60	97.60	95.48	96.17	520015
2015-07-28	96.65	97.34	95.51	96.05	347347
2015-07-29	96.03	97.71	95.95	97.57	571146
2015-07-30	97.57	97.89	96.69	97.44	182609
2015-07-31	97.54	97.54	96.39	96.52	284992
2015-08-03	95.80	96.38	95.39	96.11	318798
2015-08-04	96.20	96.73	95.65	96.17	291686
2015-08-05	96.52	96.94	95.37	96.53	265428
2015-08-06	96.82	97.13	95.64	95.98	219950
2015-08-07	95.97	96.14	95.08	95.72	169337
2015-08-10	96.56	97.18	96.48	96.82	207441
2015-08-11	96.04	96.55	95.68	96.22	192550
2015-08-12	95.45	96.11	94.40	95.98	249963
2015-08-13	96.31	96.99	95.94	96.55	243796
2015-08-14	97.10	97.89	96.63	97.78	290024
2015-08-17	97.10	98.36	96.64	98.36	230341
2015-08-18	97.97	98.45	97.27	98.41	131956
2015-08-19	97.94	98.50	96.78	97.12	212857
2015-08-20	95.99	96.46	95.06	95.06	227096
2015-08-21	93.76	94.68	92.38	92.38	339893
2015-08-24	88.44	89.47	85.98	86.87	917340
2015-08-25	88.14	88.60	84.78	84.86	800292
2015-08-26	86.95	88.95	85.97	88.64	765613
2015-08-27	89.89	92.01	88.77	91.43	471984
2015-08-28	91.29	92.04	90.83	91.63	350731
2015-08-31	91.27	91.89	90.82	90.88	307678
2015-09-01	89.38	90.65	88.67	88.93	648090
2015-09-02	90.08	91.19	89.07	90.73	352198
2015-09-03	90.87	92.44	90.17	91.53	497888
2015-09-04	90.21	91.03	89.99	90.50	295072
2015-09-08	91.69	91.99	90.85	91.73	471561
2015-09-09	92.30	92.63	90.17	90.44	344428
2015-09-10	90.32	91.47	90.08	91.12	328793
2015-09-11	90.28	91.85	90.12	91.71	201738
2015-09-14	91.55	91.78	90.86	91.12	105935
2015-09-15	91.58	92.25	90.54	92.14	199605
2015-09-16	92.14	92.78	91.90	92.69	152499
2015-09-17	92.65	93.20	91.25	91.52	194210
2015-09-18	90.57	90.97	89.14	89.34	425062
2015-09-21	90.34	91.38	89.94	90.74	368967
2015-09-22	89.27	90.25	89.20	90.10	291714
2015-09-23	90.40	91.13	89.95	90.56	174510
2015-09-24	89.48	90.76	89.34	90.54	231807
2015-09-25	91.66	91.80	90.61	90.98	201825
2015-09-28	90.19	90.24	89.38	89.71	280855
2015-09-29	89.65	90.32	89.04	90.22	304477
2015-09-30	91.01	91.58	89.98	90.59	364250
2015-10-01	90.46	91.00	89.44	90.32	273455
2015-10-02	88.81	90.29	88.06	90.11	254253
2015-10-05	90.77	91.97	89.65	91.51	244625
2015-10-06	91.15	92.05	90.76	91.03	190275
2015-10-07	91.35	91.85	90.75	91.67	293713
2015-10-08	91.56	92.48	91.49	92.36	186616
2015-10-09	91.79	92.91	91.79	92.21	174059
2015-10-12	92.28	92.70	92.14	92.41	89717
2015-10-13	92.20	93.17	91.93	91.96	263485
2015-10-14	91.83	92.63	91.42	91.74	217715
2015-10-15	92.10	92.66	91.24	92.61	221785
2015-10-16	93.05	93.48	92.28	93.15	126115
2015-10-19	92.75	93.77	92.21	93.65	150551
2015-10-20	93.74	94.54	93.63	94.26	121111
2015-10-21	94.47	94.72	93.20	93.34	113525
2015-10-22	93.94	94.43	93.07	93.89	251101
2015-10-23	94.56	95.49	94.03	95.30	207187
2015-10-26	94.96	97.74	94.32	95.27	303442
2015-10-27	94.67	94.94	93.74	94.23	226005
2015-10-28	94.20	97.12	94.10	97.08	231158
2015-10-29	96.41	97.15	96.39	96.97	235212
2015-10-30	95.93	95.93	88.75	90.24	1357840
2015-11-02	90.30	90.98	90.08	90.32	373584
2015-11-03	89.93	92.23	89.77	91.85	433315
2015-11-04	91.52	92.13	91.16	91.48	362770
2015-11-05	91.32	92.20	91.32	92.05	231142
2015-11-06	92.88	93.24	92.02	92.31	230970
2015-11-09	92.04	92.68	91.13	91.45	331171
2015-11-10	91.12	92.01	91.02	91.95	458407
2015-11-11	92.08	92.37	91.27	91.67	211759
2015-11-12	91.14	91.42	89.22	89.27	209784
2015-11-13	89.04	89.43	88.15	88.32	269839
2015-11-16	88.00	89.11	87.89	88.74	468688
2015-11-17	88.05	89.43	88.05	88.55	362550
2015-11-18	88.78	89.72	88.50	89.72	452687
2015-11-19	89.69	90.24	89.13	89.97	239588
2015-11-20	90.46	90.59	89.90	90.43	157855
2015-11-23	90.50	91.15	89.45	90.39	220551
2015-11-24	90.08	91.18	89.85	91.11	280595
2015-11-25	91.16	91.78	90.87	91.65	207110
2015-11-27	91.67	92.49	91.21	92.28	113537
2015-11-30	92.62	92.62	91.31	91.88	226251
2015-12-01	92.15	93.37	91.78	93.21	215841
2015-12-02	93.10	93.52	92.18	92.45	193164
2015-12-03	92.90	92.90	90.77	91.05	256460
2015-12-04	91.38	92.91	90.53	92.91	191678
2015-12-07	92.72	92.85	90.98	91.41	136688
2015-12-08	90.69	91.52	89.91	90.79	318195
2015-12-09	90.31	90.99	88.17	88.51	212791
2015-12-10	88.61	89.10	88.02	88.25	174549
2015-12-11	86.66	87.71	85.29	86.67	279345
2015-12-14	86.70	87.12	84.89	85.70	348245
2015-12-15	86.60	87.75	86.23	87.58	236249
2015-12-16	88.24	88.44	86.79	88.13	249883
2015-12-17	88.27	88.27	86.53	86.53	223414
2015-12-18	85.81	85.81	83.30	83.36	582532
2015-12-21	83.76	84.65	83.22	84.55	196362
2015-12-22	84.75	85.56	83.90	85.12	217094
2015-12-23	85.93	86.31	85.15	86.28	166476
2015-12-24	86.14	86.49	85.94	86.24	60543
2015-12-28	85.74	86.75	85.62	86.65	213345
2015-12-29	87.37	87.56	86.75	87.12	162853
2015-12-30	87.05	87.73	86.72	86.91	197402
2015-12-31	86.41	86.99	85.55	85.55	162731
2016-01-04	83.97	84.67	82.96	83.60	563414
2016-01-05	84.69	85.00	83.85	84.37	585270
2016-01-06	82.84	84.59	82.84	84.42	516957
2016-01-07	82.91	83.84	82.84	82.94	385485
2016-01-08	83.87	83.99	82.22	82.28	478063
2016-01-11	82.65	84.09	81.70	82.55	323008
2016-01-12	83.27	83.45	81.72	82.76	300026
2016-01-13	83.21	83.26	80.34	80.58	547191
2016-01-14	81.05	81.77	80.20	81.23	435073
2016-01-15	79.42	81.08	78.79	80.90	301282
2016-01-19	81.68	82.41	79.98	80.70	368887
2016-01-20	79.30	79.97	76.96	78.67	365109
2016-01-21	78.60	79.67	77.92	78.61	322093
2016-01-22	79.80	80.69	79.16	80.45	230812
2016-01-25	80.04	80.71	79.73	79.86	295962
2016-01-26	80.14	81.30	79.91	81.07	297496
2016-01-27	80.64	81.88	80.37	80.62	342357
2016-01-28	80.90	82.41	79.90	82.28	313996
2016-01-29	83.47	84.54	80.97	84.23	535051
2016-02-01	83.90	84.06	82.70	83.40	335940
2016-02-02	82.51	83.44	81.36	82.91	378559
2016-02-03	83.54	83.80	81.58	83.32	399733
2016-02-04	82.93	84.82	82.93	83.98	314096
2016-02-05	83.61	84.79	83.07	84.22	481541
2016-02-08	82.93	84.67	82.08	84.28	538486
2016-02-09	83.52	85.09	83.39	84.69	415739
2016-02-10	85.00	86.01	84.65	84.95	329729
2016-02-11	82.99	84.55	82.06	82.28	634321
2016-02-12	83.93	86.09	82.89	85.95	300003
2016-02-16	87.25	87.93	85.99	86.90	379159
2016-02-17	87.78	88.51	87.56	88.29	611407
2016-02-18	88.25	89.19	88.08	89.13	349413
2016-02-19	88.71	89.96	88.10	89.75	279138
2016-02-22	90.48	91.17	90.12	90.69	208975
2016-02-23	90.50	90.91	89.16	89.59	209864
2016-02-24	88.98	89.88	88.28	89.60	224771
2016-02-25	89.60	91.57	89.60	91.52	213648
2016-02-26	92.34	92.34	91.04	91.33	194154
2016-02-29	91.20	91.70	90.07	90.10	202647
2016-03-01	90.75	92.80	90.73	92.73	241590
2016-03-02	92.73	92.98	91.73	92.97	258924
2016-03-03	93.13	93.60	92.60	93.41	312993
2016-03-04	93.63	93.98	93.03	93.53	289206
2016-03-07	93.04	94.06	93.04	94.05	320025
2016-03-08	93.21	93.33	90.87	91.04	501066
2016-03-09	91.72	92.87	91.71	92.65	329507
2016-03-10	92.95	94.00	91.72	92.95	204581
2016-03-11	94.02	95.95	93.45	95.65	341642
2016-03-14	95.17	95.40	94.25	94.80	88891
2016-03-15	93.98	95.47	93.92	95.11	229331
2016-03-16	94.69	96.04	94.69	95.07	268391
2016-03-17	95.04	96.47	94.31	96.06	218828
2016-03-18	95.95	97.40	95.81	96.36	450064
2016-03-21	96.35	96.63	95.78	95.78	207561
2016-03-22	95.07	96.32	94.69	95.50	246040
2016-03-23	95.15	96.54	94.92	95.01	156201
2016-03-24	94.32	94.50	93.57	94.31	173797
2016-03-28	94.46	96.17	94.07	95.99	213875
2016-03-29	95.51	96.13	95.18	95.86	353663
2016-03-30	96.37	96.69	95.75	96.36	259689
2016-03-31	96.36	96.76	95.63	96.25	189964
2016-04-01	95.56	97.03	95.47	96.77	277390
2016-04-04	96.55	97.11	94.82	95.01	239102
2016-04-05	94.15	95.37	93.83	94.47	267202
2016-04-06	94.29	94.68	93.59	94.59	174053
2016-04-07	93.82	94.43	92.34	93.08	266674
2016-04-08	93.74	94.28	93.11	93.73	164958
2016-04-11	93.84	94.78	93.01	93.56	137092
2016-04-12	93.80	95.24	93.56	95.10	164615
2016-04-13	95.81	96.31	95.11	96.22	213812
2016-04-14	96.19	97.09	95.76	96.27	184798
2016-04-15	96.38	97.46	95.72	97.34	290511
2016-04-18	96.85	97.32	96.68	96.99	157421
2016-04-19	97.24	97.90	97.06	97.47	94925
2016-04-20	97.90	98.22	97.22	97.83	218733
2016-04-21	97.88	98.27	96.04	96.05	279706
2016-04-22	96.49	97.78	96.07	97.08	371468
2016-04-25	96.81	97.06	95.94	97.06	234355
2016-04-26	97.15	97.84	96.53	96.81	580931
2016-04-27	96.74	97.96	96.58	96.96	413953
2016-04-28	96.40	96.85	95.42	95.75	256157
2016-04-29	91.58	95.64	90.17	95.22	385667
2016-05-02	95.45	96.30	94.40	94.56	364563
2016-05-03	93.72	94.81	93.31	94.59	374128
2016-05-04	93.76	94.92	93.46	94.86	382599
2016-05-05	95.33	96.10	94.90	95.40	294768
2016-05-06	94.64	95.34	94.28	94.73	188480
2016-05-09	94.61	95.16	94.21	94.54	166023
2016-05-10	94.79	96.04	94.57	95.73	219569
2016-05-11	95.55	96.34	94.91	94.99	200257
2016-05-12	95.42	95.93	94.51	95.63	218698
2016-05-13	95.58	96.66	95.31	95.87	311751
2016-05-16	95.72	96.28	95.61	95.76	226304
2016-05-17	95.74	95.94	94.48	95.17	294932
2016-05-18	95.06	97.00	95.00	96.49	340110
2016-05-19	95.78	96.29	94.43	95.32	263137
2016-05-20	95.80	96.93	95.76	96.44	224507
2016-05-23	96.22	96.30	95.44	95.95	194154
2016-05-24	96.33	97.86	96.18	97.74	180086
2016-05-25	98.00	98.70	97.85	98.18	206219
2016-05-26	98.24	98.25	97.42	97.51	262353
2016-05-27	97.44	98.83	97.44	98.68	258889
2016-05-31	98.71	99.31	98.37	99.14	236827
2016-06-01	98.28	99.27	97.87	99.27	271051
2016-06-02	99.18	99.83	98.61	99.29	211417
2016-06-03	98.70	98.70	96.93	97.83	135196
2016-06-06	97.84	99.03	97.60	98.65	167471
2016-06-07	98.76	98.84	98.10	98.37	129077
2016-06-08	98.41	99.10	98.37	98.74	134935
2016-06-09	98.33	98.59	97.64	98.19	92288
2016-06-10	97.48	97.61	96.38	96.58	218250
2016-06-13	96.04	96.56	95.07	95.10	169705
2016-06-14	94.86	95.08	93.77	93.97	225371
2016-06-15	94.37	94.78	93.51	93.57	194253
2016-06-16	92.88	94.41	92.65	94.21	187923
2016-06-17	93.88	94.87	93.64	94.62	639821
2016-06-20	96.36	96.68	94.89	95.07	235756
2016-06-21	95.35	96.20	95.07	95.72	188161
2016-06-22	95.70	96.40	95.48	95.59	132138
2016-06-23	96.84	97.63	96.48	97.58	158465
2016-06-24	93.06	94.71	92.42	92.49	373908
2016-06-27	91.33	91.87	90.26	90.26	424143
2016-06-28	91.56	92.42	91.25	92.36	308530
2016-06-29	93.34	94.38	92.60	94.34	293922
2016-06-30	94.48	97.00	94.33	96.99	325788
2016-07-01	96.90	97.55	95.80	96.16	255443
2016-07-05	95.49	95.49	93.19	93.44	213528
2016-07-06	93.10	94.02	92.21	93.82	305390
2016-07-07	93.82	94.95	93.06	93.64	158661
2016-07-08	94.79	95.15	94.45	94.79	178264
2016-07-11	95.21	95.67	94.70	94.88	277823
2016-07-12	95.63	96.48	95.60	95.71	395516
2016-07-13	95.74	96.05	95.01	95.62	252717
2016-07-14	97.11	97.57	96.67	96.85	144738
2016-07-15	97.75	98.24	96.57	97.32	261703
2016-07-18	97.41	97.84	97.31	97.64	170818
2016-07-19	97.13	97.23	95.52	96.61	247025
2016-07-20	96.64	97.27	96.23	96.39	190579
2016-07-21	96.52	96.53	95.50	95.85	228304
2016-07-22	95.89	96.51	95.71	96.45	175205
2016-07-25	96.53	96.60	95.97	96.21	138750
2016-07-26	95.94	96.89	95.34	95.94	272176
2016-07-27	95.80	96.38	95.72	95.85	241322
2016-07-28	95.45	96.49	95.45	95.72	214983
2016-07-29	94.33	99.85	94.33	99.25	588951
2016-08-01	99.41	99.78	97.98	98.07	341707
2016-08-02	98.31	99.20	96.56	98.77	434132
2016-08-03	98.91	99.63	98.60	99.63	260327
2016-08-04	99.73	99.93	99.31	99.27	220256
2016-08-05	99.93	100.93	99.01	100.82	220629
2016-08-08	101.06	101.60	100.74	101.38	198028
2016-08-09	101.37	101.89	100.48	101.86	234000
2016-08-10	101.99	102.04	101.20	101.48	258796
2016-08-11	102.04	102.04	101.15	101.30	241212
2016-08-12	100.74	101.72	100.41	100.94	108641
2016-08-15	101.43	101.45	100.86	101.38	160298
2016-08-16	101.12	101.66	100.52	101.35	137244
2016-08-17	101.49	101.58	100.87	101.20	164448
2016-08-18	101.48	101.83	101.10	101.81	124312
2016-08-19	101.34	102.01	100.66	101.72	177464
2016-08-22	101.41	102.28	101.08	102.20	95405
2016-08-23	102.87	103.60	102.06	103.30	225192
2016-08-24	103.51	103.62	102.82	103.49	192325
2016-08-25	103.65	105.13	103.41	105.04	333996
2016-08-26	105.15	105.62	104.15	104.61	434458
2016-08-29	104.82	106.50	104.61	105.84	224687
2016-08-30	106.01	107.03	105.90	106.94	181860
2016-08-31	106.73	107.61	106.43	107.32	346750
2016-09-01	107.35	107.92	106.52	106.90	300932
2016-09-02	107.14	108.34	106.92	108.22	283208
2016-09-06	108.46	109.67	107.64	109.66	354639
2016-09-07	109.44	110.89	109.05	110.08	347390
2016-09-08	109.61	109.84	108.60	109.20	360882
2016-09-09	108.68	109.19	107.53	107.53	435675
2016-09-12	106.19	108.53	105.86	108.22	365581
2016-09-13	106.92	107.30	106.04	106.55	273639
2016-09-14	106.61	107.60	105.97	106.44	326379
2016-09-15	106.29	107.64	106.08	107.32	203636
2016-09-16	106.80	106.86	105.57	106.10	360311
2016-09-19	106.22	107.51	106.14	106.50	190966
2016-09-20	106.97	107.84	106.95	107.46	277707
2016-09-21	107.71	108.85	107.41	108.72	227154
2016-09-22	109.14	109.55	108.73	109.32	285926
2016-09-23	108.85	109.71	107.78	107.80	198888
2016-09-26	106.77	107.90	106.70	107.33	213580
2016-09-27	106.91	108.30	106.88	107.80	244206
2016-09-28	108.30	109.10	107.80	108.97	197780
2016-09-29	108.94	108.94	106.76	107.09	148148
2016-09-30	107.52	108.22	106.98	107.94	256665
2016-10-03	107.85	107.99	106.99	107.31	203899
2016-10-04	106.12	107.35	106.12	107.00	270859
2016-10-05	107.73	108.75	107.51	107.66	298649
2016-10-06	108.40	108.40	107.14	107.52	282262
2016-10-07	107.75	108.59	107.28	108.22	351859
2016-10-10	108.64	109.71	108.30	109.65	283299
2016-10-11	109.48	110.46	108.89	110.04	440740
2016-10-12	110.37	111.08	109.73	110.59	217415
2016-10-13	109.78	110.48	107.64	108.64	432296
2016-10-14	109.83	110.49	109.23	109.85	277964
2016-10-17	109.85	110.41	109.58	109.65	246939
2016-10-18	111.01	111.40	109.99	110.03	221678
2016-10-19	109.16	109.90	108.91	109.64	352282
2016-10-20	109.81	110.34	108.44	108.68	380724
2016-10-21	108.03	108.03	106.68	107.77	561897
2016-10-24	109.11	109.11	107.57	108.17	382804
2016-10-25	108.18	108.41	107.40	107.98	334847
2016-10-26	107.47	108.58	107.38	108.02	543992
2016-10-27	108.91	109.86	107.65	109.06	709105
2016-10-28	109.32	109.73	107.74	108.24	326422
2016-10-31	108.05	109.25	107.83	107.86	497884
2016-11-01	108.09	108.50	107.12	108.40	460024
2016-11-02	108.15	109.28	108.15	108.58	377441
2016-11-03	108.97	109.63	108.61	108.53	383548
2016-11-04	108.43	109.58	108.38	108.73	348810
2016-11-07	110.54	110.74	109.68	110.21	430782
2016-11-08	109.72	111.00	109.65	110.47	484420
2016-11-09	112.20	113.66	110.37	111.81	635447
2016-11-10	113.00	115.83	112.74	115.56	500880
2016-11-11	115.17	116.52	114.78	116.17	632531
2016-11-14	116.86	118.46	116.57	117.97	452239
2016-11-15	117.76	120.44	117.70	120.17	912837
2016-11-16	119.80	120.57	119.07	120.30	467510
2016-11-17	120.22	121.50	120.22	121.00	607285
2016-11-18	120.80	121.53	120.59	121.22	522815
2016-11-21	122.02	122.34	120.45	121.93	351552
2016-11-22	122.27	122.63	120.31	121.64	587468
2016-11-23	121.77	122.42	121.14	121.91	320329
2016-11-25	122.91	122.97	122.14	122.53	277660
2016-11-28	121.83	122.37	121.27	121.56	362243
2016-11-29	121.79	122.73	121.16	121.92	433895
2016-11-30	122.71	122.71	120.81	122.05	3218188
2016-12-01	123.15	123.53	122.51	123.12	467072
2016-12-02	123.15	123.48	122.22	122.61	430448
2016-12-05	123.21	123.89	121.97	122.64	398480
2016-12-06	123.03	124.90	122.85	124.85	485363
2016-12-07	125.10	127.06	124.54	126.98	553040
2016-12-08	127.76	129.06	127.04	128.21	336767
2016-12-09	128.15	128.61	127.19	128.12	427139
2016-12-12	127.78	128.77	127.59	128.28	393411
2016-12-13	129.00	129.28	126.96	127.79	622663
2016-12-14	127.34	128.39	126.68	127.22	599509
2016-12-15	127.39	128.47	126.74	126.75	489308
2016-12-16	126.94	127.36	125.38	125.92	733078
2016-12-19	125.61	127.09	125.40	127.00	304314
2016-12-20	127.99	128.14	126.42	127.07	290679
2016-12-21	127.18	127.61	126.81	126.96	237469
2016-12-22	126.98	127.51	126.62	127.21	288657
2016-12-23	127.10	127.23	126.07	126.95	131438
2016-12-27	127.38	127.64	126.66	126.71	212213
2016-12-28	127.05	127.27	126.05	126.21	205027
2016-12-29	126.02	126.67	125.38	125.94	198759
2016-12-30	125.99	126.26	125.34	125.83	218363
2017-01-03	125.62	125.70	123.17	124.50	620329
2017-01-04	124.77	126.80	124.56	126.40	455299
2017-01-05	125.96	126.68	124.79	125.00	401433
2017-01-06	125.47	125.89	124.71	125.09	295776
2017-01-09	124.60	124.60	122.70	122.70	300931
2017-01-10	122.72	124.20	122.19	123.58	431997
2017-01-11	123.95	124.61	123.28	124.28	456496
2017-01-12	123.82	124.93	123.44	124.81	400449
2017-01-13	125.37	126.89	124.81	124.99	200481
2017-01-17	124.38	124.66	123.14	123.28	328167
2017-01-18	123.73	124.78	123.16	124.68	471085
2017-01-19	125.26	125.43	123.28	124.51	332953
2017-01-20	124.56	124.94	123.06	123.48	377798
2017-01-23	123.55	123.91	123.06	123.50	356393
2017-01-24	124.00	125.06	123.35	124.31	462900
2017-01-25	125.15	125.50	124.78	125.37	397040
2017-01-26	125.58	127.12	125.58	127.04	421803
2017-01-27	126.94	127.33	125.39	125.76	207589
2017-01-30	125.01	125.01	123.35	124.93	367256
2017-01-31	129.77	132.31	123.60	125.47	870080
2017-02-01	126.46	128.16	125.83	126.50	306026
2017-02-02	126.10	127.29	125.01	126.44	403814
2017-02-03	127.45	128.35	126.87	127.09	340148
2017-02-06	126.28	127.84	126.28	126.89	317810
2017-02-07	127.12	127.70	125.99	127.15	221208
2017-02-08	126.78	126.83	125.46	126.79	229860
2017-02-09	127.00	127.66	126.61	126.99	318067
2017-02-10	127.72	127.86	127.22	127.59	320552
2017-02-13	127.87	129.19	127.44	128.48	321155
2017-02-14	127.94	128.89	127.94	128.50	341358
2017-02-15	129.09	129.09	127.66	128.63	272538
2017-02-16	128.71	129.41	128.16	129.16	411869
2017-02-17	128.48	129.15	127.75	129.09	226023
2017-02-21	128.82	129.47	128.38	129.14	209302
2017-02-22	128.80	130.00	128.58	129.80	329012
2017-02-23	130.14	130.32	129.42	129.49	284636
2017-02-24	128.58	129.77	128.58	129.40	250476
2017-02-27	129.40	129.71	129.09	129.71	260826
2017-02-28	129.89	130.38	129.50	130.06	441964
2017-03-01	132.37	132.79	131.15	132.25	587265
2017-03-02	132.35	132.54	130.26	130.31	243128
2017-03-03	129.72	130.32	129.39	129.72	243371
2017-03-06	129.50	129.88	128.02	128.38	417030
2017-03-07	128.26	128.98	127.52	128.50	379736
2017-03-08	129.31	129.55	127.30	127.63	552352
2017-03-09	128.00	128.48	127.15	127.41	250247
2017-03-10	127.72	128.31	127.28	127.80	342167
2017-03-13	127.91	128.21	127.25	128.18	240167
2017-03-14	127.95	128.73	127.54	128.43	185764
2017-03-15	128.52	129.51	128.47	129.38	326372
2017-03-16	129.43	130.16	129.43	129.93	458472
2017-03-17	130.00	130.33	128.97	129.91	510421
2017-03-20	129.72	129.87	128.82	128.90	197815
2017-03-21	129.42	129.47	125.23	125.24	307468
2017-03-22	124.35	125.40	123.99	124.91	335822
2017-03-23	124.30	126.66	123.50	125.78	204957
2017-03-24	126.06	126.91	125.04	125.45	145068
2017-03-27	123.50	124.98	122.99	124.37	198220
2017-03-28	123.90	126.26	123.67	125.74	582650
2017-03-29	125.23	126.02	124.70	125.04	361247
2017-03-30	125.15	126.95	124.95	126.50	228984
2017-03-31	126.16	127.32	125.90	126.98	450314
2017-04-03	127.36	127.61	125.72	126.60	329795
2017-04-04	126.30	127.37	126.30	127.05	283133
2017-04-05	127.54	127.73	124.32	124.50	325123
2017-04-06	124.40	125.78	123.45	125.59	211424
2017-04-07	125.09	126.41	124.77	125.57	519151
2017-04-10	125.68	126.73	125.07	126.22	309294
2017-04-11	125.72	126.15	124.87	125.81	255539
2017-04-12	125.85	125.85	124.11	124.69	222928
2017-04-13	124.54	125.10	123.75	123.90	176696
2017-04-17	124.09	126.01	123.79	125.82	131527
2017-04-18	125.08	125.82	124.55	125.46	164830
2017-04-19	126.43	126.54	125.39	125.84	192634
2017-04-20	126.26	128.48	125.42	128.03	273842
2017-04-21	127.89	128.46	127.23	127.28	245655
2017-04-24	129.25	129.46	128.44	129.02	155286
2017-04-25	130.00	130.75	129.94	130.31	193450
2017-04-26	130.52	131.72	129.56	130.52	313247
2017-04-27	130.74	130.74	129.29	129.59	240684
2017-04-28	124.50	127.32	122.63	125.04	935404
2017-05-01	125.64	126.63	124.70	126.02	350584
2017-05-02	125.91	127.62	125.89	127.12	483649
2017-05-03	126.66	127.55	126.18	126.61	234722
2017-05-04	127.57	128.16	126.49	126.87	395183
2017-05-05	127.06	127.26	126.28	126.87	157186
2017-05-08	126.99	127.40	126.35	127.03	232988
2017-05-09	126.92	127.02	124.28	124.55	276085
2017-05-10	124.36	125.98	123.83	125.33	461184
2017-05-11	124.68	125.27	123.74	124.45	309860
2017-05-12	123.83	125.04	123.07	123.46	311645
2017-05-15	123.63	125.19	123.63	124.30	288251
2017-05-16	124.75	125.11	123.74	125.05	281192
2017-05-17	122.48	123.30	122.06	122.13	306448
2017-05-18	122.01	124.15	121.93	123.64	657228
2017-05-19	123.60	124.81	123.21	124.27	309140
2017-05-22	125.08	125.65	124.48	125.20	191662
2017-05-23	125.24	125.59	124.14	124.87	374233
2017-05-24	125.28	125.59	124.31	124.42	368765
2017-05-25	124.22	125.20	124.14	125.00	391158
2017-05-26	124.76	125.84	124.75	125.66	179974
2017-05-30	125.55	125.85	124.33	124.77	136477
2017-05-31	124.56	124.64	123.11	124.51	365122
2017-06-01	125.05	127.20	124.57	127.19	356290
2017-06-02	126.55	126.89	125.83	126.08	304550
2017-06-05	126.03	126.13	124.72	124.90	212151
2017-06-06	123.78	124.50	122.78	123.23	195777
2017-06-07	123.34	123.67	122.52	122.72	274233
2017-06-08	122.37	125.87	122.37	125.68	317166
2017-06-09	126.00	128.11	125.54	127.94	210139
2017-06-12	127.74	128.44	126.80	127.66	255077
2017-06-13	128.38	128.47	127.45	127.94	158802
2017-06-14	127.23	128.27	126.08	127.80	189046
2017-06-15	127.20	128.17	126.92	127.74	123963
2017-06-16	127.63	128.77	127.40	128.75	354331
2017-06-19	129.06	129.68	128.67	129.21	174403
2017-06-20	128.82	129.10	127.93	127.95	175810
2017-06-21	127.94	128.85	127.04	127.40	224005
2017-06-22	127.37	127.37	126.11	126.62	173132
2017-06-23	127.18	127.18	125.91	126.05	542664
2017-06-26	126.77	127.96	126.27	127.22	152665
2017-06-27	127.21	127.73	126.33	126.86	161240
2017-06-28	128.04	128.96	127.61	128.86	238916
2017-06-29	130.18	130.18	127.93	128.92	226044
2017-06-30	129.41	129.41	127.61	128.39	465257
2017-07-03	129.31	132.21	128.94	131.16	202121
2017-07-05	131.79	131.83	130.31	131.31	250856
2017-07-06	131.19	131.41	129.40	129.51	258061
2017-07-07	130.09	131.42	129.46	130.99	206481
2017-07-10	130.80	131.27	130.00	130.15	347955
2017-07-11	130.30	130.43	128.45	128.85	323504
2017-07-12	128.78	129.86	128.15	129.64	243539
2017-07-13	129.94	130.10	128.81	129.90	242277
2017-07-14	128.94	130.47	128.48	129.66	302194
2017-07-17	129.93	132.38	128.69	132.16	293116
2017-07-18	131.86	131.86	130.74	130.89	219230
2017-07-19	131.36	132.63	131.00	132.61	255391
2017-07-20	133.00	133.83	132.39	133.30	181660
2017-07-21	133.39	133.90	132.92	133.90	575937
2017-07-24	133.94	134.84	133.33	134.68	189950
2017-07-25	135.74	136.58	135.54	136.09	296358
2017-07-26	136.18	136.59	133.95	134.18	160242
2017-07-27	134.53	135.31	134.00	134.29	992316
2017-07-28	135.56	139.35	135.56	139.20	262837
2017-07-31	139.94	140.42	139.02	140.20	265051
2017-08-01	140.78	140.97	139.22	140.90	610817
2017-08-02	140.73	141.54	139.81	141.19	429865
2017-08-03	140.84	141.89	140.22	139.96	328585
2017-08-04	140.64	140.77	139.39	139.91	182679
2017-08-07	139.84	140.28	138.71	138.74	290177
2017-08-08	138.77	140.25	138.15	138.95	285778
2017-08-09	138.30	139.40	137.66	138.92	205031
2017-08-10	138.30	140.40	137.88	138.82	466772
2017-08-11	138.80	139.49	137.63	138.49	304588
2017-08-14	139.44	141.04	138.81	140.60	215888
2017-08-15	141.00	141.40	140.40	140.93	237171
2017-08-16	141.24	141.24	140.19	140.46	193570
2017-08-17	140.03	140.15	137.17	137.54	299746
2017-08-18	136.85	137.76	136.56	136.87	264562
2017-08-21	136.91	136.91	135.74	136.24	193162
2017-08-22	136.55	136.97	135.99	136.35	195109
2017-08-23	135.41	136.51	135.41	135.87	154946
2017-08-24	136.50	136.79	135.66	135.92	264685
2017-08-25	136.29	136.91	135.93	136.76	303864
2017-08-28	136.44	136.79	133.82	134.44	645730
2017-08-29	133.31	134.09	132.88	133.65	324554
2017-08-30	133.42	135.04	133.08	133.96	383232
2017-08-31	134.64	134.97	134.16	134.45	307243
2017-09-01	134.73	135.58	134.48	134.63	232727
2017-09-05	133.66	134.05	129.80	130.09	281598
2017-09-06	130.14	130.42	129.09	129.79	493494
2017-09-07	129.87	129.87	126.62	127.52	474146
2017-09-08	127.31	130.90	127.27	130.22	447920
2017-09-11	132.66	134.59	130.59	133.72	388704
2017-09-12	134.23	134.96	133.14	134.63	253806
2017-09-13	134.45	135.21	133.94	134.30	203081
2017-09-14	134.59	135.38	133.69	134.23	351436
2017-09-15	134.46	135.66	134.04	135.50	445767
2017-09-18	135.68	135.96	134.83	135.62	148940
2017-09-19	135.49	137.19	135.49	136.50	130701
2017-09-20	136.90	136.90	134.86	136.06	314401
2017-09-21	136.14	137.12	135.83	136.44	184953
2017-09-22	136.38	137.19	136.27	136.70	178306
2017-09-25	136.36	137.64	135.53	137.20	296984
2017-09-26	137.12	138.04	136.23	137.30	333909
2017-09-27	138.10	139.96	137.81	139.39	326165
2017-09-28	139.26	140.26	138.24	139.95	187183
2017-09-29	139.93	140.50	139.12	139.53	213798
2017-10-02	139.68	140.61	138.78	140.60	313673
2017-10-03	140.89	141.47	140.43	141.18	194617
2017-10-04	141.00	141.31	140.07	140.83	270899
2017-10-05	140.92	142.40	140.49	142.10	183763
2017-10-06	142.55	142.98	140.80	141.50	202322
2017-10-09	141.91	142.09	140.80	141.06	4820831
2017-10-10	141.89	142.10	140.80	141.39	214692
2017-10-11	141.21	142.21	140.86	142.04	223465
2017-10-12	142.64	143.11	141.64	142.59	244837
2017-10-13	142.64	143.71	141.83	142.85	330380
2017-10-16	143.12	144.32	142.64	143.15	188805
2017-10-17	143.62	143.79	142.74	143.23	269258
2017-10-18	144.33	144.94	143.44	144.54	246004
2017-10-19	144.27	145.55	144.08	145.44	203797
2017-10-20	146.60	147.13	144.98	145.00	319762
2017-10-23	145.43	145.57	144.05	144.71	220860
2017-10-24	145.16	145.41	143.97	144.46	307335
2017-10-25	144.46	144.70	142.89	143.60	442431
2017-10-26	144.66	145.27	143.92	144.86	371085
2017-10-27	148.00	152.19	145.55	152.19	528680
2017-10-30	151.76	152.19	150.08	150.61	348904
2017-10-31	150.25	150.34	148.45	149.38	341079
2017-11-01	149.85	151.15	149.67	150.50	329567
2017-11-02	150.40	150.98	148.16	149.07	416118
2017-11-03	148.90	150.89	148.37	150.27	304876
2017-11-06	149.63	151.03	149.48	150.88	207710
2017-11-07	151.22	151.86	149.84	151.04	362567
2017-11-08	150.78	151.75	150.16	150.70	313392
2017-11-09	150.06	152.02	149.59	151.02	423151
2017-11-10	150.93	150.93	149.39	149.62	310705
2017-11-13	149.47	151.04	148.99	150.25	633032
2017-11-14	149.56	150.68	149.56	149.73	326655
2017-11-15	149.13	150.94	148.33	150.05	550457
2017-11-16	150.53	150.80	149.24	149.32	360335
2017-11-17	148.99	150.45	148.34	150.37	334258
2017-11-20	150.71	151.34	150.20	150.56	273528
2017-11-21	151.81	152.35	151.17	152.10	318809
2017-11-22	151.89	152.54	150.92	152.34	220160
2017-11-24	153.01	159.30	152.59	158.59	556323
2017-11-27	158.45	160.23	158.07	159.61	1061284
2017-11-28	160.33	162.02	159.17	161.71	642917
2017-11-29	163.29	165.12	161.68	164.17	509387
2017-11-30	164.50	164.50	161.53	162.05	605578
2017-12-01	162.03	162.60	157.51	160.71	426582
2017-12-04	162.95	162.95	160.64	161.71	460457
2017-12-05	162.19	162.19	160.52	160.82	197491
2017-12-06	160.38	161.74	159.75	159.79	267675
2017-12-07	159.35	162.22	159.13	160.88	263541
2017-12-08	161.58	162.23	160.41	161.86	344082
2017-12-11	161.53	161.74	159.47	160.33	553263
2017-12-12	160.72	161.72	160.15	160.36	431669
2017-12-13	160.08	160.96	157.59	157.71	222554
2017-12-14	158.27	158.27	156.43	156.53	359465
2017-12-15	156.83	158.31	156.26	156.57	626306
2017-12-18	157.75	158.93	155.30	156.16	362726
2017-12-19	156.51	156.83	154.55	154.89	303045
2017-12-20	156.11	157.08	154.42	154.43	251262
2017-12-21	155.13	155.96	154.80	155.15	263443
2017-12-22	155.77	157.61	154.33	155.07	216415
2017-12-26	155.51	156.54	155.11	156.07	214887
2017-12-27	156.05	156.94	155.51	156.17	155493
2017-12-28	156.36	156.82	156.17	156.65	124562
2017-12-29	156.71	157.23	155.93	155.93	159418
2018-01-02	156.66	156.88	155.00	155.37	252288
2018-01-03	155.42	156.08	154.77	155.26	249666
2018-01-04	156.10	158.13	155.89	156.64	204113
2018-01-05	157.17	157.66	156.18	157.13	158023
2018-01-08	157.18	159.13	156.16	158.84	173773
2018-01-09	159.62	161.68	159.62	159.92	264731
2018-01-10	161.10	162.40	159.97	161.89	434840
2018-01-11	162.50	164.08	161.92	163.66	365928
2018-01-12	164.26	164.68	163.04	163.98	240112
2018-01-16	164.61	164.61	162.27	162.55	417064
2018-01-17	163.47	163.89	162.35	163.06	225857
2018-01-18	162.90	163.41	161.58	161.86	249161
2018-01-19	162.44	163.46	161.53	162.45	266481
2018-01-22	163.22	164.86	162.29	163.32	403477
2018-01-23	163.04	163.96	162.34	162.50	236178
2018-01-24	162.77	163.23	161.32	162.42	222891
2018-01-25	162.91	163.54	161.53	162.02	320835
2018-01-26	162.21	162.87	160.53	161.34	264924
2018-01-29	161.44	163.12	159.47	159.72	675635
2018-01-30	154.59	160.20	154.14	159.99	571223
2018-01-31	160.31	161.76	156.51	156.65	615845
2018-02-01	156.91	159.86	155.82	159.80	334565
2018-02-02	159.45	160.63	155.36	155.47	238452
2018-02-05	154.65	157.03	151.69	152.76	447744
2018-02-06	150.44	154.27	148.91	150.97	508124
2018-02-07	150.90	153.95	150.81	153.12	294430
2018-02-08	153.53	153.85	146.38	146.45	363522
2018-02-09	147.38	149.37	145.67	148.57	336605
2018-02-12	149.72	150.26	147.12	148.42	1011837
2018-02-13	148.25	150.47	147.08	150.23	327529
2018-02-14	149.86	154.20	149.86	153.98	345326
2018-02-15	155.02	155.52	153.04	154.19	364620
2018-02-16	153.76	155.90	153.36	155.51	203404
2018-02-20	154.65	156.25	153.30	155.39	229659
2018-02-21	155.40	157.40	154.88	155.32	189967
2018-02-22	155.48	156.06	152.85	153.08	305790
2018-02-23	153.79	156.60	153.40	156.33	209172
2018-02-26	156.93	157.81	155.70	156.59	272018
2018-02-27	156.79	158.02	155.25	155.58	485119
2018-02-28	156.28	157.25	153.74	153.79	425644
2018-03-01	153.78	155.81	150.67	151.57	244089
2018-03-02	150.33	151.00	148.14	150.87	257942
2018-03-05	150.02	156.29	150.02	155.35	390969
2018-03-06	155.35	156.61	154.16	156.29	422635
2018-03-07	155.48	157.91	155.48	157.38	327734
2018-03-08	157.80	157.85	155.52	157.73	258947
2018-03-09	159.26	160.92	158.00	160.46	314568
2018-03-12	160.09	160.82	158.68	159.20	285143
2018-03-13	159.69	160.26	158.54	159.14	237552
2018-03-14	160.06	160.47	157.80	158.24	293110
2018-03-15	158.91	160.56	158.15	160.15	276525
2018-03-16	160.36	161.24	159.22	160.17	762617
2018-03-19	159.92	160.72	158.45	160.06	873975
2018-03-20	159.83	162.29	159.20	161.27	469642
2018-03-21	161.19	163.00	161.18	161.55	214245
2018-03-22	160.05	160.96	156.16	156.38	382782
2018-03-23	156.60	157.17	152.86	153.06	255684
2018-03-26	155.48	158.93	154.81	158.70	898340
2018-03-27	158.96	158.96	153.02	153.50	827187
2018-03-28	153.62	156.07	152.38	154.77	646580
2018-03-29	155.59	156.71	154.00	154.00	456785
2018-04-02	153.43	154.43	148.95	150.61	320947
2018-04-03	151.74	153.09	150.81	152.83	374707
2018-04-04	150.78	152.47	150.04	152.01	403861
2018-04-05	152.42	153.16	151.33	152.46	491651
2018-04-06	151.02	151.85	148.39	149.42	343959
2018-04-09	150.38	151.93	149.60	149.99	173710
2018-04-10	151.47	152.74	150.67	151.57	320522
2018-04-11	150.36	151.25	150.00	151.01	181275
2018-04-12	151.40	152.59	151.03	151.94	292702
2018-04-13	152.93	152.93	150.66	151.24	491570
2018-04-16	151.77	153.29	151.38	152.51	191909
2018-04-17	153.51	153.76	151.83	153.07	444795
2018-04-18	153.32	153.79	152.76	153.30	220939
2018-04-19	152.60	154.49	151.90	152.77	298144
2018-04-20	153.22	155.46	152.83	155.45	479416
2018-04-23	154.75	156.45	154.65	156.45	412733
2018-04-24	157.00	158.41	155.68	156.88	292712
2018-04-25	156.46	157.88	154.76	156.77	375102
2018-04-26	156.62	159.95	155.32	159.32	494587
2018-04-27	156.10	156.73	152.17	155.99	915275
2018-04-30	155.37	155.72	149.37	149.40	1171728
2018-05-01	149.15	153.90	148.34	153.02	823889
2018-05-02	153.25	153.37	150.25	151.59	502714
2018-05-03	150.67	151.34	148.08	149.55	651049
2018-05-04	148.57	153.58	147.88	152.54	368878
2018-05-07	152.28	154.56	151.28	153.28	614362
2018-05-08	153.40	155.24	153.26	153.74	582112
2018-05-09	153.96	153.96	150.53	150.60	638467
2018-05-10	151.03	151.41	149.76	150.55	805787
2018-05-11	150.98	152.25	150.36	151.65	278310
2018-05-14	151.78	152.02	149.90	150.16	261608
2018-05-15	150.08	151.33	150.08	150.53	213566
2018-05-16	150.72	151.28	149.75	150.53	293161
2018-05-17	150.47	151.00	150.06	150.35	325508
2018-05-18	150.33	150.36	148.56	148.68	414415
2018-05-21	149.39	151.77	149.15	151.27	601860
2018-05-22	151.29	152.48	150.92	151.62	436802
2018-05-23	150.66	151.52	150.57	150.70	286796
2018-05-24	150.29	150.53	148.81	150.31	354579
2018-05-25	149.89	150.93	149.79	149.99	422145
2018-05-29	148.24	149.87	144.50	148.49	626515
2018-05-30	149.44	154.10	149.39	150.50	482429
2018-05-31	150.14	150.68	149.35	149.44	612543
2018-06-01	151.25	151.79	150.02	150.12	337647
2018-06-04	150.63	151.35	150.15	150.97	216310
2018-06-05	150.64	150.70	148.75	149.81	330467
2018-06-06	150.09	151.43	149.24	151.35	520148
2018-06-07	151.51	152.07	150.37	151.09	690121
2018-06-08	151.35	151.99	151.15	151.68	344420
2018-06-11	151.92	152.37	149.83	149.87	391009
2018-06-12	149.81	150.61	147.94	148.03	397554
2018-06-13	148.05	148.59	145.78	145.84	1120684
2018-06-14	145.76	146.57	143.45	143.49	649907
2018-06-15	143.51	144.27	142.36	143.77	795807
2018-06-18	142.44	143.00	141.57	142.02	615419
2018-06-19	140.92	141.98	140.89	141.65	321279
2018-06-20	141.69	141.77	140.27	140.56	449143
2018-06-21	140.28	141.05	138.84	138.99	448570
2018-06-22	139.76	139.76	137.24	137.72	825519
2018-06-25	137.56	138.10	136.47	136.81	522136
2018-06-26	137.06	137.57	136.28	136.37	411300
2018-06-27	135.90	136.71	133.08	133.22	398809
2018-06-28	133.12	133.89	132.53	133.38	302066
2018-06-29	134.11	135.93	133.41	133.48	590316
2018-07-02	132.90	134.35	131.72	133.35	330147
2018-07-03	133.82	135.80	133.82	134.38	278896
2018-07-05	135.22	136.16	134.88	136.13	536148
2018-07-06	135.42	136.48	135.27	135.83	491511
2018-07-09	136.50	139.74	136.10	139.20	471268
2018-07-10	139.17	139.20	137.81	138.34	321483
2018-07-11	137.78	138.19	135.60	136.10	396215
2018-07-12	136.92	136.99	134.36	136.00	287371
2018-07-13	135.28	136.92	135.28	136.40	326159
2018-07-16	136.19	137.80	136.19	137.75	285982
2018-07-17	137.65	138.52	137.19	137.40	542063
2018-07-18	137.45	140.89	137.45	140.34	365713
2018-07-19	139.85	140.24	137.70	138.13	423634
2018-07-20	138.35	138.60	137.23	138.32	418297
2018-07-23	137.81	139.33	137.12	138.80	375551
2018-07-24	138.74	139.53	137.81	138.37	465537
2018-07-25	137.93	138.99	136.36	138.91	245245
2018-07-26	139.15	141.49	138.40	140.92	444540
2018-07-27	139.42	139.42	135.00	136.90	795271
2018-07-30	138.22	141.60	138.22	139.88	528365
2018-07-31	139.69	141.62	139.33	141.50	611837
2018-08-01	141.75	143.97	141.00	142.35	490977
2018-08-02	141.94	143.03	141.53	141.92	579058
2018-08-03	141.65	142.84	141.00	142.28	408962
2018-08-06	141.48	143.12	141.48	142.64	430271
2018-08-07	142.57	143.27	142.23	142.54	562336
2018-08-08	142.61	143.18	141.79	143.03	339979
2018-08-09	142.67	142.67	141.23	141.49	309390
2018-08-10	140.17	141.13	138.62	141.10	309244
2018-08-13	140.88	141.20	140.00	140.37	363415
2018-08-14	140.30	141.97	140.01	141.56	250386
2018-08-15	140.88	141.81	140.34	141.50	480320
2018-08-16	142.12	143.82	142.12	143.29	322431
2018-08-17	142.64	143.63	142.48	143.44	268613
2018-08-20	143.56	144.01	142.88	143.40	181834
2018-08-21	143.17	146.29	143.05	145.59	433426
2018-08-22	145.35	145.47	144.40	144.51	225732
2018-08-23	144.72	144.72	142.28	143.04	230634
2018-08-24	143.62	143.89	143.03	143.52	109076
2018-08-27	143.95	145.28	143.68	144.11	200193
2018-08-28	143.56	144.71	143.56	143.93	244667
2018-08-29	144.30	144.30	142.91	143.47	148477
2018-08-30	143.42	143.44	141.81	143.00	245272
2018-08-31	142.36	143.11	141.81	142.85	223101
2018-09-04	143.00	144.11	142.36	143.15	244774
2018-09-05	143.00	144.01	142.55	143.18	162975
2018-09-06	143.13	143.64	141.14	141.59	169856
2018-09-07	142.13	142.23	140.43	141.29	219920
2018-09-10	141.55	141.94	140.35	140.38	307276
2018-09-11	139.61	140.91	138.71	140.18	265561
2018-09-12	140.07	145.03	139.74	141.85	392942
2018-09-13	142.26	144.21	142.26	142.87	200319
2018-09-14	143.17	146.49	143.02	146.17	347221
2018-09-17	146.17	146.17	142.84	143.37	198958
2018-09-18	144.56	144.56	139.89	143.95	267095
2018-09-19	144.56	146.43	144.20	145.29	194548
2018-09-20	145.77	146.95	145.48	146.50	308805
2018-09-21	146.56	147.88	146.36	147.45	608236
2018-09-24	147.53	147.96	145.89	146.86	251363
2018-09-25	147.11	147.57	145.20	145.25	289385
2018-09-26	145.41	145.49	142.64	142.86	274059
2018-09-27	143.23	144.47	142.91	143.41	212850
2018-09-28	142.95	145.23	142.13	144.56	332685
2018-10-01	145.18	146.22	143.23	143.54	197895
2018-10-02	143.46	144.50	142.64	143.09	187835
2018-10-03	143.92	144.78	143.71	143.90	297904
2018-10-04	143.37	144.99	142.98	144.07	274647
2018-10-05	144.10	145.75	143.25	143.43	372573
2018-10-08	143.65	146.12	143.48	145.66	217171
2018-10-09	144.81	146.60	144.05	145.93	265609
2018-10-10	146.06	146.44	141.49	141.70	303726
2018-10-11	141.08	141.08	136.19	136.28	462265
2018-10-12	137.90	137.90	134.08	136.52	350676
2018-10-15	136.22	138.39	135.84	136.21	332108
2018-10-16	136.92	137.77	135.16	137.70	271330
2018-10-17	137.34	138.42	136.10	137.25	360249
2018-10-18	137.25	137.72	134.63	135.18	283445
2018-10-19	134.42	138.02	134.40	137.05	312312
2018-10-22	137.30	137.93	134.79	135.05	234073
2018-10-23	132.44	134.36	131.97	133.33	251268
2018-10-24	132.71	132.71	127.84	128.18	570206
2018-10-25	129.31	132.00	128.81	130.98	285438
2018-10-26	135.67	139.12	132.97	136.64	769114
2018-10-29	139.23	139.31	134.84	136.00	685472
2018-10-30	136.91	140.41	135.10	140.22	397603
2018-10-31	141.46	144.29	141.02	142.37	561654
2018-11-01	142.40	144.83	141.69	143.66	559502
2018-11-02	144.74	145.68	142.11	143.61	390646
2018-11-05	143.97	146.40	142.91	144.07	279065
2018-11-06	143.88	146.30	143.43	145.72	360636
2018-11-07	146.13	149.40	145.78	148.85	298606
2018-11-08	147.88	150.48	147.88	149.86	330571
2018-11-09	149.68	150.86	147.29	148.76	224909
2018-11-12	148.72	149.14	147.28	147.69	260623
2018-11-13	147.92	151.03	147.69	149.46	263177
2018-11-14	151.03	151.18	145.29	146.38	295972
2018-11-15	145.94	148.55	143.90	148.31	397189
2018-11-16	147.42	148.86	146.60	148.53	256662
2018-11-19	148.47	150.76	146.96	150.24	267605
2018-11-20	149.48	149.48	146.54	147.06	346430
2018-11-21	147.36	148.46	145.89	145.93	276723
2018-11-23	144.61	147.53	144.51	146.10	92247
2018-11-26	147.70	149.20	147.04	147.67	189169
2018-11-27	146.86	147.97	145.82	146.77	294434
2018-11-28	146.69	150.43	146.15	150.43	331491
2018-11-29	149.17	150.37	146.59	147.48	297308
2018-11-30	147.49	150.05	147.48	149.38	348036
2018-12-03	150.73	151.12	148.55	150.26	456389
2018-12-04	150.15	150.15	143.58	144.16	416057
2018-12-06	141.70	143.87	139.32	143.72	669034
2018-12-07	143.29	145.47	139.15	139.60	475309
2018-12-10	139.48	140.07	135.65	137.71	375138
2018-12-11	140.52	140.92	137.35	138.72	567703
2018-12-12	141.53	142.10	139.32	140.66	302295
2018-12-13	140.66	141.04	138.47	139.06	330941
2018-12-14	138.10	140.66	138.10	140.48	444843
2018-12-17	139.83	141.55	136.59	136.84	441233
2018-12-18	138.04	140.33	137.79	139.30	444765
2018-12-19	138.87	141.75	137.05	138.33	606598
2018-12-20	137.67	138.38	134.65	135.87	687285
2018-12-21	135.60	138.96	135.43	135.64	834603
2018-12-24	134.90	134.90	129.47	130.43	161825
2018-12-26	130.53	136.20	129.17	136.11	307470
2018-12-27	133.18	137.30	132.49	137.23	334747
2018-12-28	137.42	139.68	137.02	137.67	302040
2018-12-31	138.48	140.26	137.58	140.23	279910
2019-01-02	137.78	140.30	136.50	139.86	298976
2019-01-03	139.26	139.92	137.57	137.84	245167
2019-01-04	140.25	142.41	139.76	141.77	315867
2019-01-07	141.08	143.05	139.89	142.27	410776
2019-01-08	143.08	143.37	139.27	142.40	416808
2019-01-09	143.13	144.35	142.01	143.00	322148
2019-01-10	142.95	144.62	142.51	144.31	264315
2019-01-11	144.01	144.75	141.57	144.30	258567
2019-01-14	143.40	146.14	143.17	145.52	278178
2019-01-15	145.68	147.02	145.18	146.89	278962
2019-01-16	147.85	148.20	146.48	148.01	273878
2019-01-17	147.32	149.44	147.29	148.87	347325
2019-01-18	149.41	149.98	148.46	149.13	315887
2019-01-22	149.00	149.79	146.78	147.15	375902
2019-01-23	147.98	148.62	146.95	148.03	329496
2019-01-24	148.11	148.79	146.90	147.40	369611
2019-01-25	148.71	149.43	147.55	148.44	282848
2019-01-28	147.58	149.65	147.35	149.60	347481
2019-01-29	144.96	147.51	141.54	142.34	637490
2019-01-30	142.23	144.64	142.23	143.09	677532
2019-01-31	142.51	145.11	142.40	144.45	627941
2019-02-01	144.45	144.78	142.28	144.63	379868
2019-02-04	144.44	145.01	142.07	143.00	517816
2019-02-05	143.39	143.88	142.43	143.05	283455
2019-02-06	143.14	143.76	141.77	142.78	423237
2019-02-07	142.28	143.83	141.30	143.58	461117
2019-02-08	142.88	144.00	140.64	142.32	267059
2019-02-11	143.07	143.07	140.61	141.75	263853
2019-02-12	142.64	144.90	142.60	144.24	390194
2019-02-13	144.82	145.06	141.60	142.49	468975
2019-02-14	142.03	142.81	141.17	141.35	331812
2019-02-15	142.53	144.86	142.53	144.36	325492
2019-02-19	143.90	144.13	142.20	142.88	654037
2019-02-20	142.95	144.88	142.68	144.45	281831
2019-02-21	144.15	144.61	142.47	143.38	247374
2019-02-22	143.87	144.20	142.89	144.11	244587
2019-02-25	144.87	145.12	143.48	144.25	235535
2019-02-26	143.44	144.53	142.47	143.15	197612
2019-02-27	142.76	143.69	142.59	143.57	216346
2019-02-28	143.36	145.13	143.01	144.49	392332
2019-03-01	145.49	146.50	144.14	145.25	281699
2019-03-04	145.42	147.32	144.47	145.44	662204
2019-03-05	145.37	146.21	144.53	144.57	359658
2019-03-06	144.46	146.63	143.91	144.30	358702
2019-03-07	143.76	144.74	142.42	143.97	518131
2019-03-08	142.50	143.87	142.12	143.01	233257
2019-03-11	143.42	144.17	142.41	143.66	285558
2019-03-12	144.00	144.35	142.93	143.05	320640
2019-03-13	143.34	144.21	142.89	143.01	314216
2019-03-14	142.96	144.37	142.20	144.27	306084
2019-03-15	144.27	146.08	144.27	145.31	458562
2019-03-18	145.90	147.21	145.88	146.88	298969
2019-03-19	147.47	147.47	144.76	145.05	205930
2019-03-20	145.05	145.41	142.64	142.70	273630
2019-03-21	142.04	145.02	141.84	144.92	208774
2019-03-22	143.93	144.28	141.35	141.80	344758
2019-03-25	141.75	142.35	140.21	140.76	305419
2019-03-26	141.19	141.93	139.83	140.78	163145
2019-03-27	140.93	141.73	140.20	140.67	189602
2019-03-28	140.77	141.44	140.02	141.01	161898
2019-03-29	141.96	142.55	141.04	141.98	340598
2019-04-01	143.50	144.89	143.06	144.75	241786
2019-04-02	144.77	144.77	142.82	143.58	337130
2019-04-03	144.77	144.77	142.60	142.96	703216
2019-04-04	143.75	145.16	143.56	144.98	241190
2019-04-05	145.00	146.32	144.65	145.52	315952
2019-04-08	145.75	146.76	145.06	146.15	325841
2019-04-09	146.14	146.14	143.87	144.29	248858
2019-04-10	144.55	146.66	144.11	146.22	265896
2019-04-11	146.43	147.98	146.43	147.57	254740
2019-04-12	149.01	149.61	148.06	148.86	179282
2019-04-15	148.62	149.94	148.31	148.75	170307
2019-04-16	148.75	150.61	148.75	150.61	183550
2019-04-17	150.58	151.32	150.29	150.60	242406
2019-04-18	151.00	152.13	150.00	151.61	315112
2019-04-22	150.73	151.46	150.29	151.20	314595
2019-04-23	151.34	152.45	149.96	150.32	461417
2019-04-24	149.71	150.00	148.79	149.21	231154
2019-04-25	148.38	149.22	147.39	148.21	216813
2019-04-26	148.02	150.41	147.86	150.41	111283
2019-04-29	150.98	151.80	150.71	151.07	345608
2019-04-30	151.10	152.65	147.31	151.51	453966
2019-05-01	151.31	152.20	148.84	148.84	279074
2019-05-02	149.56	151.85	148.75	149.45	186021
2019-05-03	149.83	151.00	148.51	150.69	132147
2019-05-06	148.91	150.89	148.40	150.15	228604
2019-05-07	149.19	151.23	148.20	147.98	226953
2019-05-08	147.57	148.42	146.84	147.01	240076
2019-05-09	144.66	147.17	143.38	146.40	179008
2019-05-10	145.74	148.87	145.24	148.43	293031
2019-05-13	145.71	146.29	143.90	144.27	259147
2019-05-14	144.48	147.10	144.44	146.21	324372
2019-05-15	144.94	147.88	144.90	147.49	239366
2019-05-16	148.44	151.28	147.77	150.71	339038
2019-05-17	149.42	152.37	149.23	151.41	322319
2019-05-20	150.83	152.36	149.94	152.14	326346
2019-05-21	152.42	153.61	151.76	152.58	189549
2019-05-22	152.07	152.37	150.57	151.69	190461
2019-05-23	150.38	150.65	148.05	149.17	192476
2019-05-24	150.31	151.04	149.02	150.79	131494
2019-05-28	150.91	151.34	148.41	148.80	308882
2019-05-29	148.22	149.51	147.69	149.19	187362
2019-05-30	149.11	150.83	147.51	148.33	180899
2019-05-31	147.17	148.99	145.78	148.06	347251
2019-06-03	148.28	149.74	147.10	149.68	319884
2019-06-04	151.00	151.00	148.63	150.23	337445
2019-06-05	150.07	151.25	148.45	150.82	366356
2019-06-06	150.48	151.32	149.04	150.91	344875
2019-06-07	151.10	151.99	150.43	151.25	241423
2019-06-10	152.07	152.38	150.60	150.89	142283
2019-06-11	151.94	151.94	150.03	150.92	204388
2019-06-12	151.09	151.09	149.48	151.09	310658
2019-06-13	151.71	151.99	150.49	151.77	345553
2019-06-14	152.00	153.71	151.06	153.45	214530
2019-06-17	153.77	154.13	151.87	152.06	175028
2019-06-18	152.00	154.99	150.39	153.06	320341
2019-06-19	153.87	155.06	152.33	152.84	264932
2019-06-20	153.88	155.44	151.69	155.28	254074
2019-06-21	154.65	155.60	152.06	152.32	407909
2019-06-24	152.40	153.70	151.66	151.89	232711
2019-06-25	152.51	153.30	151.55	151.62	445053
2019-06-26	152.02	152.49	149.68	149.68	457971
2019-06-27	149.77	154.79	149.77	154.54	402931
2019-06-28	155.42	156.97	154.57	156.03	423483
2019-07-01	158.01	158.72	155.70	157.14	318287
2019-07-02	157.21	157.23	155.16	156.51	230786
2019-07-03	157.01	158.08	155.87	157.94	114721
2019-07-05	157.92	158.67	156.23	158.67	170410
2019-07-08	158.26	158.69	156.34	157.50	214262
2019-07-09	157.00	158.77	156.58	158.52	218253
2019-07-10	158.52	159.54	157.88	158.30	189500
2019-07-11	158.96	159.05	156.86	157.98	164032
2019-07-12	158.48	160.06	158.04	159.80	161713
2019-07-15	160.40	160.40	158.58	158.89	150416
2019-07-16	159.27	159.60	158.67	159.16	176492
2019-07-17	158.51	158.55	156.76	157.14	165215
2019-07-18	157.58	158.33	156.89	158.21	280851
2019-07-19	158.35	159.16	156.41	156.52	216558
2019-07-22	156.81	157.92	155.91	157.15	245810
2019-07-23	157.62	158.90	157.14	158.54	250833
2019-07-24	158.68	159.66	157.41	158.81	162442
2019-07-25	158.80	160.10	158.10	159.26	340562
2019-07-26	159.55	163.14	159.10	162.99	329804
2019-07-29	162.87	163.46	158.24	159.85	419003
2019-07-30	151.62	158.94	145.85	153.63	716977
2019-07-31	153.47	157.18	152.99	155.92	414168
2019-08-01	155.69	155.69	151.74	152.16	395622
2019-08-02	151.73	152.16	149.64	151.38	196157
2019-08-05	149.08	149.63	146.32	147.42	388210
2019-08-06	147.89	149.14	146.10	148.17	347776
2019-08-07	145.87	147.78	144.52	147.02	356259
2019-08-08	148.58	150.66	148.41	149.90	453057
2019-08-09	149.14	149.39	148.42	148.44	217559
2019-08-12	147.29	148.62	146.83	147.48	276046
2019-08-13	147.03	149.78	146.96	147.86	391693
2019-08-14	145.15	146.82	144.36	144.51	288212
2019-08-15	145.22	146.26	144.26	145.55	340618
2019-08-16	145.97	149.13	145.77	148.69	222978
2019-08-19	150.49	150.63	148.05	149.40	331181
2019-08-20	149.36	150.07	147.82	147.90	296257
2019-08-21	148.83	150.08	147.89	149.10	295518
2019-08-22	149.63	150.85	148.10	149.89	193451
2019-08-23	149.15	151.64	146.92	147.28	291201
2019-08-26	148.38	149.36	146.90	149.26	196250
2019-08-27	149.54	150.21	147.16	148.84	386428
2019-08-28	148.19	150.39	147.73	150.27	450417
2019-08-29	151.57	152.26	150.98	151.70	304420
2019-08-30	152.20	154.08	151.95	153.97	390168
2019-09-03	153.16	153.32	150.77	152.29	447073
2019-09-04	153.65	155.35	152.32	153.90	420610
2019-09-05	154.00	157.23	153.84	155.07	420455
2019-09-06	155.33	157.07	155.18	155.83	296687
2019-09-09	156.76	158.38	155.31	158.22	366926
2019-09-10	158.59	158.82	156.13	158.14	321154
2019-09-11	158.72	159.30	156.65	159.29	229523
2019-09-12	159.43	159.61	157.73	159.20	304209
2019-09-13	160.00	161.01	158.69	159.61	509324
2019-09-16	158.78	159.72	158.07	158.70	360536
2019-09-17	158.58	159.07	157.69	158.92	298062
2019-09-18	158.58	159.27	157.81	158.93	257892
2019-09-19	159.11	160.01	157.93	158.11	216758
2019-09-20	158.94	159.48	157.45	158.66	491656
2019-09-23	157.49	160.12	157.49	159.42	245633
2019-09-24	159.42	160.73	158.81	159.87	302005
2019-09-25	160.16	161.82	159.97	160.94	382151
2019-09-26	160.74	161.96	160.04	160.49	428036
2019-09-27	161.07	162.39	160.13	160.46	232876
2019-09-30	160.90	161.61	159.70	159.88	453640
2019-10-01	160.64	161.47	156.99	157.02	188505
2019-10-02	156.09	156.87	152.95	154.08	304666
2019-10-03	153.37	154.54	152.40	154.08	255700
2019-10-04	154.25	156.15	153.91	156.04	219383
2019-10-07	155.42	155.95	154.45	154.52	251347
2019-10-08	152.89	153.26	150.99	151.05	287805
2019-10-09	152.49	152.88	151.67	151.92	125284
2019-10-10	152.05	153.77	151.93	152.14	176636
2019-10-11	154.41	155.97	153.11	154.74	375223
2019-10-14	154.19	155.13	153.92	154.86	213980
2019-10-15	155.02	157.15	154.85	156.36	167020
2019-10-16	156.01	156.92	155.09	156.71	172421
2019-10-17	157.48	157.88	155.44	156.41	188075
2019-10-18	156.08	157.74	155.75	156.73	107404
2019-10-21	158.18	158.91	157.21	158.39	172628
2019-10-22	158.24	159.87	157.09	157.55	170836
2019-10-23	157.26	158.68	156.31	156.65	146003
2019-10-24	157.10	157.69	156.09	156.84	147849
2019-10-25	156.71	157.35	155.97	157.21	222435
2019-10-28	158.28	160.19	157.77	159.35	296817
2019-10-29	158.96	162.43	158.96	162.28	350135
2019-10-30	161.92	163.72	160.53	163.08	315381
2019-10-31	161.78	164.71	159.79	162.47	551683
2019-11-01	163.93	165.26	163.31	164.80	292820
2019-11-04	166.22	166.96	165.05	166.76	368004
2019-11-05	167.13	169.08	164.10	165.17	435097
2019-11-06	164.81	168.80	164.48	167.96	378879
2019-11-07	168.33	169.26	167.28	167.62	201666
2019-11-08	167.25	168.03	166.61	167.95	155369
2019-11-11	166.93	168.16	166.89	168.08	168951
2019-11-12	168.25	168.44	166.90	167.16	286121
2019-11-13	166.08	166.90	164.93	166.24	202395
2019-11-14	166.18	166.28	165.15	165.84	200420
2019-11-15	165.84	166.79	164.62	165.08	316074
2019-11-18	164.32	164.95	162.93	163.31	334692
2019-11-19	164.09	165.63	163.56	163.90	255323
2019-11-20	163.35	164.06	162.21	163.55	330997
2019-11-21	164.01	164.32	162.38	163.93	258739
2019-11-22	164.00	165.54	163.03	165.03	322805
2019-11-25	164.45	166.07	164.06	164.44	303871
2019-11-26	164.34	165.33	163.67	165.26	384507
2019-11-27	165.98	168.13	165.04	167.30	234029
2019-11-29	167.12	167.63	165.41	165.46	104822
2019-12-02	165.91	166.89	163.99	164.15	334556
2019-12-03	162.84	163.13	160.44	161.21	236598
2019-12-04	161.49	163.30	160.56	161.98	414367
2019-12-05	162.50	163.88	162.50	163.44	249233
2019-12-06	164.77	165.43	163.56	163.94	240755
2019-12-09	163.66	164.71	163.47	164.42	174115
2019-12-10	164.64	164.64	163.43	163.93	160192
2019-12-11	163.44	164.41	162.55	163.89	196573
2019-12-12	163.90	165.76	163.32	165.29	290475
2019-12-13	164.80	166.11	163.79	164.68	256127
2019-12-16	165.39	165.98	164.56	165.22	324194
2019-12-17	165.63	167.46	164.80	167.42	326692
2019-12-18	167.74	167.74	165.41	165.57	413685
2019-12-19	165.47	165.63	163.81	164.18	234560
2019-12-20	165.28	166.23	163.91	164.21	654101
2019-12-23	164.77	164.77	161.87	162.88	284868
2019-12-24	162.94	162.96	161.77	161.81	79324
2019-12-26	161.91	163.04	161.44	162.25	179095
2019-12-27	162.43	162.54	161.50	162.00	178481
2019-12-30	162.35	162.57	161.62	162.15	187396
2019-12-31	161.98	163.74	161.98	163.06	346292
2020-01-02	164.26	164.68	162.23	164.65	245823
2020-01-03	162.92	163.54	161.92	162.71	207308
2020-01-06	161.57	163.03	160.55	161.01	280957
2020-01-07	160.12	160.44	158.32	159.15	402503
2020-01-08	159.38	159.86	157.70	157.90	380664
2020-01-09	158.44	158.82	157.21	157.89	273401
2020-01-10	157.78	158.16	155.84	156.16	243476
2020-01-13	156.34	157.50	156.01	157.33	254557
2020-01-14	156.88	158.51	156.00	157.30	308921
2020-01-15	156.49	159.11	156.49	157.32	386317
2020-01-16	158.20	159.94	158.02	159.61	412130
2020-01-17	159.88	160.78	159.63	160.59	266824
2020-01-21	159.30	160.44	157.38	157.53	588560
2020-01-22	158.18	158.42	156.34	156.90	327001
2020-01-23	155.72	157.08	152.97	156.28	539159
2020-01-24	156.22	156.32	154.49	155.21	334346
2020-01-27	152.50	153.23	150.75	152.09	534809
2020-01-28	154.65	156.14	152.77	154.55	565572
2020-01-29	143.65	150.50	143.65	146.21	1398412
2020-01-30	144.98	147.12	144.49	146.81	680061
2020-01-31	145.99	147.03	143.76	144.05	789912
2020-02-03	144.74	147.17	144.46	145.87	608587
2020-02-04	148.70	150.42	147.61	148.37	881756
2020-02-05	149.44	154.06	149.44	153.02	582301
2020-02-06	153.55	154.76	152.78	153.44	650935
2020-02-07	152.59	154.45	152.18	153.58	443435
2020-02-10	152.91	153.54	152.19	152.62	234155
2020-02-11	153.49	155.44	153.26	154.58	228757
2020-02-12	155.74	155.95	152.67	152.85	209361
2020-02-13	152.29	153.79	151.32	153.56	296354
2020-02-14	153.75	154.26	152.82	154.22	250994
2020-02-18	153.97	154.29	150.49	152.33	201705
2020-02-19	152.89	153.17	151.53	151.80	201579
2020-02-20	151.04	153.29	150.81	153.20	290611
2020-02-21	152.61	153.55	151.16	151.67	393544
2020-02-24	147.74	148.88	145.81	146.87	437466
2020-02-25	147.00	147.78	140.39	140.39	662729
2020-02-26	141.54	142.77	136.03	136.04	673528
2020-02-27	133.79	135.03	128.53	128.55	928613
2020-02-28	124.49	126.22	121.15	122.03	1410684
2020-03-02	122.47	130.43	122.39	129.97	1081989
2020-03-03	130.06	133.10	124.76	125.68	1066954
2020-03-04	128.06	129.38	124.76	128.95	646863
2020-03-05	124.92	124.92	120.93	121.57	684940
2020-03-06	115.48	120.13	115.48	117.85	612582
2020-03-09	108.74	111.93	98.56	99.54	813701
2020-03-10	103.74	103.85	96.73	103.85	1223449
2020-03-11	100.33	100.95	95.04	96.77	859643
2020-03-12	87.99	93.15	82.52	83.05	1082205
2020-03-13	90.66	96.29	82.87	96.25	940656
2020-03-16	82.78	85.95	80.32	80.33	1185940
2020-03-17	81.95	84.89	76.56	83.01	1267857
2020-03-18	78.46	80.31	65.29	72.14	1355424
2020-03-19	70.89	71.44	65.09	70.52	695068
2020-03-20	70.43	71.30	57.87	60.66	1576164
2020-03-23	59.85	63.65	55.39	57.29	1424866
2020-03-24	61.82	66.51	59.79	63.98	1643923
2020-03-25	65.40	80.06	63.28	75.76	2021926
2020-03-26	77.28	80.38	74.11	79.09	1742973
2020-03-27	75.00	80.95	74.43	78.85	825265
2020-03-30	78.03	87.45	76.15	86.92	969138
2020-03-31	85.92	87.58	82.25	84.14	1187571
2020-04-01	79.46	82.63	78.02	81.03	688483
2020-04-02	79.74	84.34	78.16	81.48	752709
2020-04-03	80.25	81.74	77.37	78.49	995711
2020-04-06	83.32	89.72	82.83	89.21	1290065
2020-04-07	94.50	103.47	93.74	98.74	1623550
2020-04-08	99.40	105.37	98.87	104.09	942021
2020-04-09	106.84	114.62	106.84	112.00	905812
2020-04-13	111.73	111.73	105.02	108.92	1014548
2020-04-14	112.28	112.28	103.91	107.02	553446
2020-04-15	102.35	102.77	97.63	97.78	714642
2020-04-16	97.57	98.78	93.78	95.99	559942
2020-04-17	101.05	102.36	98.49	99.90	643944
2020-04-20	96.93	99.19	95.56	98.23	785091
2020-04-21	94.86	97.91	93.32	96.24	1007494
2020-04-22	98.39	99.77	96.62	98.91	669727
2020-04-23	100.32	101.46	97.40	97.61	628423
2020-04-24	99.05	101.75	97.36	101.29	532475
2020-04-27	102.29	106.05	102.29	105.38	419352
2020-04-28	109.34	111.17	106.64	107.44	393147
2020-04-29	111.74	113.02	109.28	111.02	461268
2020-04-30	108.30	109.26	104.60	104.68	463918
2020-05-01	101.66	102.88	98.82	100.04	435543
2020-05-04	98.05	101.27	96.27	100.97	439576
2020-05-05	103.21	104.54	99.87	100.00	480638
2020-05-06	94.62	94.86	87.25	87.28	1017547
2020-05-07	88.15	95.68	88.15	92.08	705536
2020-05-08	94.54	95.17	91.67	95.01	481799
2020-05-11	93.69	94.38	91.02	92.01	651018
2020-05-12	92.29	92.92	88.43	88.66	499192
2020-05-13	87.87	87.99	81.40	81.80	591466
2020-05-14	79.79	85.88	77.01	85.44	813175
2020-05-15	84.34	86.71	82.35	82.91	1364828
2020-05-18	86.45	91.59	86.45	90.29	528362
2020-05-19	89.93	90.91	85.75	85.17	519617
2020-05-20	86.77	89.67	86.59	88.80	390334
2020-05-21	88.04	91.30	88.04	90.46	490149
2020-05-22	90.42	90.42	87.10	90.00	401549
2020-05-26	94.83	95.82	93.85	94.38	569458
2020-05-27	100.00	100.64	96.13	96.79	579841
2020-05-28	97.93	97.93	92.54	92.93	588403
2020-05-29	91.43	92.56	89.76	90.75	745720
2020-06-01	91.56	93.08	90.54	91.66	453571
2020-06-02	92.12	94.87	91.06	94.27	511921
2020-06-03	88.86	90.37	85.10	86.84	4815057
2020-06-04	86.43	97.49	85.78	97.26	3595432
2020-06-05	102.09	107.15	99.87	100.09	1929344
2020-06-08	103.01	104.91	101.45	103.00	783928
2020-06-09	99.67	101.39	97.85	98.14	673261
2020-06-10	97.41	97.75	92.32	92.70	652141
2020-06-11	86.94	88.99	83.69	83.82	605213
2020-06-12	88.44	88.73	84.54	87.98	613375
2020-06-15	83.65	87.89	83.36	87.61	559298
2020-06-16	92.32	92.85	86.84	87.75	588452
2020-06-17	87.91	88.50	84.14	84.25	604009
2020-06-18	83.06	86.35	82.50	84.87	445410
2020-06-19	86.16	86.59	82.57	83.93	970273
2020-06-22	83.01	83.57	81.08	83.41	617434
2020-06-23	85.59	86.20	80.60	80.79	909026
2020-06-24	80.00	80.00	76.09	76.63	1545332
2020-06-25	76.00	78.00	75.00	77.90	1239898
2020-06-26	76.34	77.49	74.10	74.98	2105512
2020-06-29	75.90	76.89	74.37	76.09	613087
2020-06-30	75.73	79.17	75.27	78.44	766687
2020-07-01	78.23	78.90	74.98	75.53	655823
2020-07-02	77.58	78.82	75.25	75.52	2044986
2020-07-06	77.55	79.53	74.19	76.23	681764
2020-07-07	75.02	75.49	71.42	71.42	829729
2020-07-08	71.56	74.04	70.74	72.17	810588
2020-07-09	71.48	71.48	66.99	67.56	756204
2020-07-10	67.59	71.27	67.47	70.31	870644
2020-07-13	71.12	72.02	69.55	70.96	963291
2020-07-14	70.83	72.64	70.00	72.56	928701
2020-07-15	74.28	78.72	74.24	78.17	987543
2020-07-16	78.37	84.12	77.78	83.74	2117629
2020-07-17	84.78	85.21	82.09	84.45	1123441
2020-07-20	84.00	84.53	82.62	84.27	1094377
2020-07-21	84.65	87.91	84.51	86.79	867137
2020-07-22	86.00	88.91	85.56	87.57	838193
2020-07-23	86.78	88.83	86.78	88.63	577485
2020-07-24	88.93	89.91	87.02	87.29	592827
2020-07-27	86.52	86.98	84.78	85.31	850160
2020-07-28	84.99	86.85	84.96	86.17	923383
2020-07-29	86.26	88.11	84.09	88.05	1516498
2020-07-30	86.13	86.13	83.68	84.30	638202
2020-07-31	84.40	85.43	83.08	85.25	479727
2020-08-03	85.67	86.71	84.36	85.08	494430
2020-08-04	85.02	86.09	84.25	84.73	582443
2020-08-05	91.00	96.49	90.23	94.84	1633177
2020-08-06	94.00	94.36	88.64	89.07	894420
2020-08-07	88.32	92.13	87.79	91.97	512399
2020-08-10	92.85	94.73	92.43	94.62	555891
2020-08-11	97.05	98.92	95.81	96.01	2146928
2020-08-12	97.99	98.09	94.20	94.63	722679
2020-08-13	93.42	94.74	92.63	94.43	566672
2020-08-14	93.45	96.06	93.14	95.38	304569
2020-08-17	95.58	95.90	94.15	94.32	1115161
2020-08-18	94.29	94.70	91.98	92.19	408801
2020-08-19	92.38	93.88	91.72	93.17	401041
2020-08-20	91.76	92.63	91.13	92.03	301371
2020-08-21	91.65	92.35	90.27	90.36	334061
2020-08-24	90.62	95.13	90.50	95.03	362630
2020-08-25	96.00	96.62	93.24	93.85	292928
2020-08-26	94.26	94.54	91.85	92.04	339277
2020-08-27	92.37	95.00	92.31	93.96	386424
2020-08-28	95.02	95.29	92.68	93.81	268422
2020-08-31	93.99	94.09	90.66	91.68	431693
2020-09-01	90.53	92.90	90.05	91.88	319106
2020-09-02	91.62	93.64	91.11	93.36	292202
2020-09-03	94.36	97.39	93.72	94.50	641541
2020-09-04	96.77	97.41	94.21	96.51	372978
2020-09-08	96.79	98.08	95.39	97.01	863302
2020-09-09	97.54	102.88	97.38	102.22	1199228
2020-09-10	103.02	104.20	102.29	103.04	1179058
2020-09-11	103.63	103.63	99.49	101.89	1059219
2020-09-14	102.55	106.18	102.43	104.46	611628
2020-09-15	104.40	104.40	101.40	102.23	626530
2020-09-16	102.86	105.00	101.60	103.03	798533
2020-09-17	101.56	102.04	99.79	101.10	767345
2020-09-18	101.07	101.99	99.68	100.04	888306
2020-09-21	99.79	100.56	96.91	99.73	1189705
2020-09-22	99.60	100.89	96.46	96.90	823011
2020-09-23	97.19	98.07	92.25	92.49	485874
2020-09-24	92.74	94.59	90.23	92.31	422875
2020-09-25	91.27	93.57	90.96	92.76	357465
2020-09-28	94.59	98.12	94.59	97.22	497812
2020-09-29	96.71	97.01	93.57	95.28	412897
2020-09-30	95.53	96.82	94.45	95.19	372420
2020-10-01	95.74	97.12	94.94	96.87	328918
2020-10-02	95.23	99.71	95.09	99.14	315751
2020-10-05	100.91	102.57	100.33	101.86	413749
2020-10-06	102.95	103.51	99.30	99.87	359524
2020-10-07	101.99	103.58	100.51	101.75	391719
2020-10-08	103.36	105.00	102.30	104.45	311565
2020-10-09	105.27	106.40	103.82	105.68	462363
2020-10-12	105.83	108.58	105.39	107.80	407637
2020-10-13	106.51	107.17	102.92	103.68	552716
2020-10-14	103.50	105.14	102.39	102.83	437122
2020-10-15	101.93	104.14	101.13	103.39	265797
2020-10-16	103.27	104.99	102.59	104.65	446039
2020-10-19	105.36	107.19	103.81	104.26	412203
2020-10-20	105.61	106.87	104.23	104.41	385627
2020-10-21	104.15	105.73	103.85	104.75	539756
2020-10-22	104.68	109.44	104.68	109.03	495192
2020-10-23	109.88	110.07	106.93	108.30	783563
2020-10-26	107.00	107.00	103.53	103.99	389715
2020-10-27	103.38	104.12	99.76	99.88	353393
2020-10-28	97.50	98.95	95.04	95.44	361860
2020-10-29	94.44	100.09	93.00	99.89	695080
2020-10-30	99.19	101.08	98.44	101.02	445446
2020-11-02	102.99	104.31	101.65	102.50	382071
2020-11-03	105.09	106.00	103.24	103.99	419537
2020-11-04	101.25	104.93	99.45	101.86	362376
2020-11-05	102.82	106.76	102.55	106.31	509450
2020-11-06	108.41	111.10	105.78	106.83	495563
2020-11-09	117.68	129.93	117.68	126.79	1342951
2020-11-10	126.81	127.45	116.18	118.00	700754
2020-11-11	116.48	117.00	110.95	111.86	1047076
2020-11-12	111.22	112.11	108.35	111.25	805982
2020-11-13	112.65	115.19	111.36	113.56	498566
2020-11-16	117.99	118.12	114.79	116.10	715380
2020-11-17	114.04	118.70	113.77	118.48	366316
2020-11-18	118.36	121.39	117.45	117.64	434080
2020-11-19	116.34	117.63	113.34	117.44	245944
2020-11-20	116.33	117.60	114.45	114.86	324217
2020-11-23	115.56	120.43	115.48	119.76	439736
2020-11-24	122.98	126.97	120.57	124.76	534179
2020-11-25	123.12	124.37	120.05	121.33	513579
2020-11-27	120.60	122.16	119.27	120.22	149575
2020-11-30	119.29	120.33	115.13	115.28	690807
2020-12-01	117.92	121.46	117.18	121.33	596063
2020-12-02	120.70	122.14	120.06	121.16	510823
2020-12-03	120.37	121.10	118.71	119.49	330267
2020-12-04	121.27	124.20	120.90	124.19	342092
2020-12-07	123.01	123.01	118.65	119.51	240695
2020-12-08	118.21	121.21	118.21	120.42	287220
2020-12-09	122.25	122.76	119.86	120.82	341380
2020-12-10	119.19	122.39	119.00	122.14	282520
2020-12-11	120.17	120.98	118.39	118.93	353288
2020-12-14	121.24	121.24	117.07	117.63	444486
2020-12-15	118.64	120.95	116.54	120.93	360621
2020-12-16	121.74	121.74	118.68	121.13	412343
2020-12-17	118.52	119.63	116.03	117.79	629500
2020-12-18	118.89	119.02	113.51	114.46	834164
2020-12-21	113.87	113.87	109.87	113.24	356115
2020-12-22	113.02	114.17	111.37	111.59	274467
2020-12-23	113.17	114.99	113.17	114.55	164766
2020-12-24	114.47	114.47	111.87	113.58	139734
2020-12-28	115.04	117.39	114.02	115.32	224975
2020-12-29	115.53	115.75	114.15	115.23	218754
2020-12-30	115.38	117.56	115.03	115.40	142191
2020-12-31	115.18	116.70	114.79	115.90	219110
2021-01-04	116.53	116.78	110.88	111.75	326849
2021-01-05	111.98	114.06	111.43	112.80	269344
2021-01-06	115.31	120.12	113.07	118.45	530576
2021-01-07	120.25	120.37	117.45	117.53	456541
2021-01-08	118.29	118.29	113.60	115.66	429571
2021-01-11	114.00	116.98	114.00	114.92	351341
2021-01-12	115.22	118.47	115.15	116.09	427984
2021-01-13	115.68	116.78	113.54	113.63	447088
2021-01-14	114.53	115.59	113.59	114.83	448520
2021-01-15	113.45	114.07	110.96	111.33	409529
2021-01-19	111.82	113.59	110.20	112.87	431256
2021-01-20	113.08	114.92	111.96	112.22	482333
2021-01-21	112.55	113.68	110.51	110.58	327563
2021-01-22	109.06	110.73	107.65	110.18	414042
2021-01-25	109.05	110.36	107.06	109.54	647302
2021-01-26	109.90	110.56	107.32	107.99	433568
2021-01-27	106.35	107.92	105.21	106.74	581426
2021-01-28	108.28	111.81	107.74	111.00	516949
2021-01-29	108.03	109.42	103.99	105.05	981746
2021-02-01	105.99	106.28	104.00	104.65	523208
2021-02-02	105.92	106.67	103.82	104.03	729875
2021-02-03	103.64	106.61	103.50	106.57	506767
2021-02-04	107.11	112.76	107.11	112.76	627050
2021-02-05	112.95	113.31	109.43	109.54	496343
2021-02-08	110.40	112.26	109.26	112.25	354214
2021-02-09	114.27	118.99	113.10	113.63	609982
2021-02-10	113.60	113.60	110.44	111.90	611549
2021-02-11	112.46	114.47	110.97	112.71	341395
2021-02-12	111.98	113.45	111.81	113.00	323428
2021-02-16	113.70	115.34	112.48	114.33	549921
2021-02-17	113.79	118.58	113.79	118.19	472546
2021-02-18	117.28	122.14	117.27	120.53	637095
2021-02-19	120.98	124.25	120.77	123.42	518128
2021-02-22	123.54	126.36	123.54	124.32	579396
2021-02-23	126.00	126.00	122.39	124.80	349576
2021-02-24	124.99	127.69	124.75	127.39	346107
2021-02-25	128.87	128.87	124.81	124.85	482658
2021-02-26	124.14	124.84	120.62	122.23	579546
2021-03-01	125.78	127.37	124.65	125.93	352124
2021-03-02	125.25	126.72	124.14	125.11	324870
2021-03-03	125.18	127.99	125.01	125.24	279260
2021-03-04	124.84	126.12	121.27	123.52	284668
2021-03-05	126.08	126.66	121.08	125.45	738163
2021-03-08	127.14	130.12	126.51	127.61	418665
2021-03-09	126.15	128.46	123.61	126.85	354865
2021-03-10	127.76	130.63	127.18	129.83	325600
2021-03-11	129.29	131.17	127.49	129.01	307942
2021-03-12	131.14	131.14	128.20	129.03	411141
2021-03-15	129.37	134.21	129.00	133.90	308174
2021-03-16	132.82	132.96	129.49	129.77	376293
2021-03-17	130.60	130.60	128.22	128.92	410622
2021-03-18	129.13	130.13	124.69	126.28	819619
2021-03-19	126.37	127.70	124.29	125.69	1122229
2021-03-22	124.64	124.64	122.38	123.58	631777
2021-03-23	122.49	123.44	120.36	121.65	628587
2021-03-24	123.39	125.63	123.01	123.19	290942
2021-03-25	123.21	125.77	120.47	125.49	691653
2021-03-26	126.24	129.17	125.93	128.92	408723
2021-03-29	127.02	128.46	124.19	126.11	408600
2021-03-30	126.92	129.71	126.55	128.38	281761
2021-03-31	127.98	128.56	125.97	126.05	424799
2021-04-01	125.31	127.56	125.31	127.43	359171
2021-04-05	129.29	129.29	126.10	126.79	283593
2021-04-06	126.67	128.40	125.76	128.35	271581
2021-04-07	129.33	130.27	128.19	128.76	234626
2021-04-08	127.88	128.74	126.47	128.01	256926
2021-04-09	128.65	129.35	127.42	129.15	258834
2021-04-12	129.73	131.70	129.24	130.45	348071
2021-04-13	129.41	132.33	129.02	131.77	370324
2021-04-14	132.18	134.93	132.18	133.23	466700
2021-04-15	133.05	133.05	130.81	131.53	373440
2021-04-16	133.02	133.40	131.21	132.07	320035
2021-04-19	132.70	133.48	130.82	131.47	400819
2021-04-20	130.56	130.90	127.32	127.58	307533
2021-04-21	126.92	131.65	126.73	131.58	295589
2021-04-22	131.26	131.33	128.98	129.88	275244
2021-04-23	129.98	131.18	129.25	129.60	315282
2021-04-26	130.30	131.77	129.50	130.03	395094
2021-04-27	130.18	131.62	129.62	130.96	325176
2021-04-28	131.96	132.37	131.33	131.80	233017
2021-04-29	132.62	133.40	131.53	132.87	179319
2021-04-30	132.15	133.18	130.26	130.53	300986
2021-05-03	131.99	133.14	130.79	131.06	270240
2021-05-04	130.98	131.78	129.38	129.45	437847
2021-05-05	129.58	132.26	128.38	132.04	331397
2021-05-06	133.29	134.80	132.14	134.43	485685
2021-05-07	129.32	131.66	124.00	126.26	948377
2021-05-10	126.31	130.68	126.31	128.00	539623
2021-05-11	127.49	128.94	126.59	127.10	479648
2021-05-12	128.20	129.46	126.76	126.94	433778
2021-05-13	125.86	128.75	125.86	127.89	419266
2021-05-14	128.12	129.63	127.38	127.35	712187
2021-05-17	127.08	128.04	125.87	127.19	902865
2021-05-18	127.09	127.94	126.21	126.26	374207
2021-05-19	124.54	125.32	122.82	124.75	282099
2021-05-20	124.32	124.87	122.89	123.83	369567
2021-05-21	124.35	124.80	122.94	123.29	437354
2021-05-24	123.68	124.82	123.04	123.77	420995
2021-05-25	123.71	124.49	122.00	122.46	350910
2021-05-26	122.62	123.95	121.91	123.33	266823
2021-05-27	124.74	126.46	124.11	126.31	608386
2021-05-28	126.68	126.68	124.27	126.03	286133
2021-06-01	127.18	128.39	126.82	127.53	254193
2021-06-02	127.80	128.36	126.53	127.61	364658
2021-06-03	127.09	128.52	126.88	127.72	267818
2021-06-04	127.70	128.68	127.36	128.56	183063
2021-06-07	128.62	128.93	126.88	127.13	207859
2021-06-08	126.05	127.86	125.02	127.37	219544
2021-06-09	126.40	127.13	124.78	124.85	155613
2021-06-10	125.92	126.29	123.30	123.37	189082
2021-06-11	123.55	124.59	123.55	124.20	180274
2021-06-14	123.95	124.21	122.14	123.15	221490
2021-06-15	123.40	124.35	121.71	123.24	345410
2021-06-16	122.59	123.80	121.90	122.00	405467
2021-06-17	122.22	122.49	115.83	116.00	459581
2021-06-18	114.09	114.71	112.44	112.61	504090
2021-06-21	113.48	115.93	112.99	115.81	337397
2021-06-22	115.76	116.99	114.73	116.17	264929
2021-06-23	116.19	116.95	115.56	115.71	260214
2021-06-24	116.14	117.23	115.10	117.02	364367
2021-06-25	118.02	120.18	117.85	119.57	715324
2021-06-28	118.79	118.79	115.35	115.96	581056
2021-06-29	116.75	116.96	113.33	113.34	612778
2021-06-30	112.90	114.51	111.69	114.00	682343
2021-07-01	114.83	116.12	113.70	115.96	540092
2021-07-02	116.00	116.41	114.51	114.88	231092
2021-07-06	114.02	114.81	112.43	113.62	409278
2021-07-07	112.46	113.37	111.63	112.95	340347
2021-07-08	110.99	111.43	108.07	108.74	321207
2021-07-09	110.86	112.98	109.78	112.82	382584
2021-07-12	113.62	116.64	111.96	116.33	338242
2021-07-13	115.55	116.44	114.11	114.18	279492
2021-07-14	114.49	116.09	112.47	113.46	195818
2021-07-15	111.88	114.16	111.88	113.72	352754
2021-07-16	114.66	114.98	111.02	111.10	263629
2021-07-19	107.94	109.03	104.32	105.75	447509
2021-07-20	105.35	110.71	105.35	109.34	476132
2021-07-21	110.98	112.99	110.20	110.45	238764
2021-07-22	109.71	109.93	107.28	107.65	187596
2021-07-23	108.40	109.59	106.75	107.21	210813
2021-07-26	106.77	108.84	106.77	107.96	314952
2021-07-27	106.51	108.18	105.96	107.40	202751
2021-07-28	108.41	109.65	106.20	108.42	309535
2021-07-29	109.40	111.08	108.97	110.21	247461
2021-07-30	109.33	111.41	109.33	110.18	363367
2021-08-02	111.16	113.04	110.70	111.08	519270
2021-08-03	111.39	112.06	108.33	111.55	400864
2021-08-04	115.25	119.13	114.39	117.13	700341
2021-08-05	118.49	120.84	117.87	120.64	510141
2021-08-06	122.45	123.36	121.37	121.73	381409
2021-08-09	120.86	121.27	118.21	118.74	440563
2021-08-10	118.10	120.75	117.96	119.67	337683
2021-08-11	120.00	121.36	119.15	121.35	252250
2021-08-12	120.50	120.69	117.86	118.87	562795
2021-08-13	119.48	120.23	117.89	118.23	321621
2021-08-16	117.86	117.86	115.61	117.36	344234
2021-08-17	115.89	117.54	114.92	115.28	413978
2021-08-18	114.92	117.83	114.31	116.63	507765
2021-08-19	115.53	118.11	115.10	118.07	552101
2021-08-20	117.73	117.96	115.23	116.47	351690
2021-08-23	116.61	117.70	116.14	117.19	404861
2021-08-24	117.96	118.33	116.96	118.29	366522
2021-08-25	118.38	119.36	117.58	117.68	511750
2021-08-26	117.35	118.48	115.26	116.12	479277
2021-08-27	116.41	118.77	115.75	118.72	532862
2021-08-30	118.71	118.76	115.00	115.13	562677
2021-08-31	115.00	116.74	114.42	115.82	4646645
2021-09-01	116.48	118.73	115.94	117.67	676813
2021-09-02	117.39	118.57	116.21	118.34	729041
2021-09-03	118.64	119.46	117.27	117.32	407028
2021-09-07	116.81	117.53	114.83	114.88	537713
2021-09-08	115.09	116.95	114.55	116.62	435593
2021-09-09	116.51	118.35	116.36	116.99	429480
2021-09-10	117.49	118.29	114.76	114.94	322438
2021-09-13	116.18	116.18	114.13	115.18	447900
2021-09-14	115.70	115.70	112.91	113.12	258921
2021-09-15	112.87	114.40	112.69	113.34	359560
2021-09-16	113.63	114.74	112.37	113.17	415468
2021-09-17	113.00	114.58	111.00	111.19	756140
2021-09-20	108.39	109.73	107.53	109.49	496429
2021-09-21	110.16	110.16	107.12	107.19	377852
2021-09-22	108.23	109.81	108.20	109.15	363617
2021-09-23	109.77	112.02	109.77	110.58	295636
2021-09-24	110.44	111.66	110.02	110.14	233562
2021-09-27	111.37	113.60	111.10	112.32	310727
2021-09-28	112.04	113.44	110.81	111.23	321154
2021-09-29	111.66	112.96	110.63	111.87	255393
2021-09-30	112.57	113.42	111.15	111.26	291116
2021-10-01	111.79	116.26	111.79	115.41	651028
2021-10-04	116.04	118.37	115.68	116.10	446387
2021-10-05	116.35	118.55	115.77	117.59	297477
2021-10-06	115.82	117.78	114.15	117.66	423514
2021-10-07	118.93	120.81	118.68	119.30	360213
2021-10-08	118.82	120.47	118.70	119.67	286226
2021-10-11	120.05	120.91	117.25	118.05	610406
2021-10-12	119.67	120.76	118.93	119.42	317568
2021-10-13	119.22	119.27	116.56	118.51	221907
2021-10-14	119.12	122.07	118.89	121.42	325230
2021-10-15	122.41	122.71	120.78	120.91	165317
2021-10-18	120.12	121.51	119.64	119.94	228145
2021-10-19	121.00	121.24	119.18	119.69	225224
2021-10-20	119.31	120.66	119.06	120.37	311749
2021-10-21	119.78	120.26	118.04	119.33	266828
2021-10-22	119.45	120.11	117.58	118.61	287906
2021-10-25	118.91	120.90	118.61	120.20	303560
2021-10-26	120.59	121.41	119.81	120.54	235510
2021-10-27	119.83	120.63	117.54	118.00	372773
2021-10-28	118.57	120.66	118.57	120.54	248501
2021-10-29	120.72	121.03	117.61	118.08	494426
2021-11-01	119.07	121.60	118.86	121.51	345340
2021-11-02	121.32	121.32	118.27	119.60	340303
2021-11-03	119.55	122.59	119.50	122.11	432722
2021-11-04	122.16	122.54	118.81	119.85	677813
2021-11-05	112.00	113.37	108.55	110.75	1326822
2021-11-08	111.00	113.88	110.84	113.33	679616
2021-11-09	112.78	113.33	110.94	111.07	468108
2021-11-10	111.88	112.48	110.36	111.12	380442
2021-11-11	110.96	112.79	110.17	112.18	269936
2021-11-12	112.28	113.46	111.70	111.53	407398
2021-11-15	112.04	113.13	110.12	112.22	445885
2021-11-16	112.56	115.28	111.77	111.81	513358
2021-11-17	111.45	112.63	110.56	111.78	482513
2021-11-18	112.11	112.19	110.14	111.15	437483
2021-11-19	109.75	110.11	105.63	105.73	466872
2021-11-22	107.15	108.88	105.50	107.10	415556
2021-11-23	107.94	108.13	106.68	107.48	307252
2021-11-24	107.06	108.11	106.49	107.43	308232
2021-11-26	102.48	103.14	95.08	97.14	716440
2021-11-29	98.38	99.02	95.64	97.52	647679
2021-11-30	95.96	96.85	94.32	94.91	600289
2021-12-01	97.29	98.64	94.46	94.51	629730
2021-12-02	95.57	101.03	94.95	100.49	641997
2021-12-03	101.37	103.53	99.19	100.18	496198
2021-12-06	102.06	105.81	100.88	103.58	718471
2021-12-07	103.71	105.28	103.05	103.67	413536
2021-12-08	103.94	104.87	103.10	103.74	290342
2021-12-09	102.43	104.01	102.36	103.69	442854
2021-12-10	104.68	104.99	102.00	103.30	454549
2021-12-13	102.93	104.10	101.52	103.20	476880
2021-12-14	103.64	105.92	102.93	103.76	417227
2021-12-15	104.16	104.96	102.23	103.52	328863
2021-12-16	105.46	105.46	100.53	101.68	548658
2021-12-17	101.92	102.86	100.39	101.00	929279
2021-12-20	98.81	99.98	96.83	98.29	426805
2021-12-21	99.75	103.00	99.16	101.99	578746
2021-12-22	102.60	108.24	101.57	107.59	834882
2021-12-23	108.12	110.40	107.63	109.44	387822
2021-12-27	109.47	110.00	107.98	109.03	254316
2021-12-28	108.49	110.96	108.49	110.00	238869
2021-12-29	109.96	111.00	109.55	110.69	208435
2021-12-30	110.70	112.76	109.78	110.00	249462
2021-12-31	109.50	110.84	109.48	109.49	211160
2022-01-03	110.61	112.96	110.50	112.47	538353
2022-01-04	112.50	115.95	112.50	114.34	666915
2022-01-05	115.20	115.45	111.34	111.75	529911
2022-01-06	113.68	114.38	112.00	113.11	368556
2022-01-07	113.47	115.95	113.00	115.92	473878
2022-01-10	116.46	116.65	114.15	115.08	496055
2022-01-11	115.62	115.82	113.48	115.15	312211
2022-01-12	115.59	116.65	113.75	114.28	532476
2022-01-13	115.50	118.74	115.50	117.78	527743
2022-01-14	116.35	118.88	115.45	118.88	396985
2022-01-18	119.23	119.44	115.64	115.71	529293
2022-01-19	116.13	116.98	114.31	114.84	312661
2022-01-20	114.32	118.03	114.29	116.03	481727
2022-01-21	113.85	115.29	108.93	109.73	769153
2022-01-24	108.16	112.60	106.53	112.16	439826
2022-01-25	110.20	113.97	107.79	112.58	345980
2022-01-26	114.79	115.90	111.69	113.11	375662
2022-01-27	114.34	116.92	110.39	111.47	396891
2022-01-28	111.07	113.00	110.22	112.97	395522
2022-01-31	111.74	114.85	111.34	114.83	313608
2022-02-01	113.82	114.97	112.24	114.74	523039
2022-02-02	114.60	115.21	112.88	113.71	530661
2022-02-03	113.76	114.28	110.65	110.73	530407
2022-02-04	105.22	113.34	105.22	111.79	655949
2022-02-07	112.17	116.25	112.03	113.36	619853
2022-02-08	114.54	116.81	113.38	116.24	473308
2022-02-09	117.34	117.69	114.40	114.52	295216
2022-02-10	114.99	117.27	113.93	114.32	331000
2022-02-11	113.88	117.18	113.03	112.75	323080
2022-02-14	112.89	113.65	111.98	112.55	343377
2022-02-15	113.02	115.93	112.36	115.73	299914
2022-02-16	115.07	117.40	114.93	117.00	389725
2022-02-17	115.89	116.44	113.24	114.48	362843
2022-02-18	114.79	116.26	114.05	115.19	343963
2022-02-22	114.08	115.56	113.28	113.97	369169
2022-02-23	114.55	116.26	113.01	113.18	474836
2022-02-24	109.94	110.45	106.04	110.01	497288
2022-02-25	111.02	113.31	110.71	113.08	402813
2022-02-28	110.62	111.34	108.99	110.86	388028
2022-03-01	109.11	110.23	102.77	103.02	712856
2022-03-02	103.93	106.87	103.74	106.05	314049
2022-03-03	106.07	107.70	104.54	107.46	474846
2022-03-04	103.63	105.22	102.12	102.99	428759
2022-03-07	102.16	102.16	98.84	99.09	428977
2022-03-08	99.99	102.27	97.61	99.71	526997
2022-03-09	103.42	104.50	100.91	101.17	491116
2022-03-10	99.70	101.27	99.28	100.95	419068
2022-03-11	102.10	103.06	100.99	101.07	276723
2022-03-14	102.71	104.16	99.81	101.64	480675
2022-03-15	102.02	103.04	100.79	101.74	309111
2022-03-16	103.37	104.76	100.99	104.02	444760
2022-03-17	103.07	103.94	101.28	103.90	414475
2022-03-18	103.83	103.83	100.88	103.37	708085
2022-03-21	104.65	105.75	103.26	103.82	271950
2022-03-22	104.80	106.72	104.80	106.53	353303
2022-03-23	106.23	106.88	105.86	106.52	358928
2022-03-24	107.26	109.65	106.58	109.63	414349
2022-03-25	109.66	111.05	109.28	110.91	327462
2022-03-28	110.60	111.58	109.30	111.53	333809
2022-03-29	112.94	113.28	112.25	112.58	542665
2022-03-30	112.32	112.58	110.40	110.91	318974
2022-03-31	110.78	111.32	109.35	109.46	457290
2022-04-01	110.02	111.83	110.02	111.56	374798
2022-04-04	110.81	110.99	108.24	108.81	290463
2022-04-05	109.37	110.43	108.25	109.07	309739
2022-04-06	108.07	110.28	108.02	108.93	277884
2022-04-07	108.67	108.72	106.69	108.06	309126
2022-04-08	108.78	110.18	107.85	109.30	258102
2022-04-11	109.56	112.16	109.56	111.11	320437
2022-04-12	111.36	112.95	109.08	109.60	290280
2022-04-13	108.98	111.79	108.41	111.69	218351
2022-04-14	111.68	113.39	111.52	112.66	238160
2022-04-18	112.15	115.34	112.03	115.00	355338
2022-04-19	115.49	117.24	115.11	117.15	358316
2022-04-20	118.04	120.27	118.03	119.01	426693
2022-04-21	120.00	120.10	116.08	116.26	366902
2022-04-22	115.95	115.95	112.59	113.32	457773
2022-04-25	112.28	112.91	108.53	112.79	345055
2022-04-26	111.11	112.19	108.35	108.40	346812
2022-04-27	108.20	111.00	107.44	108.98	268890
2022-04-28	109.50	110.99	107.65	110.77	296007
2022-04-29	110.76	111.00	106.96	107.32	232742
2022-05-02	107.72	107.87	104.46	106.17	320791
2022-05-03	106.68	109.07	106.21	107.33	403952
2022-05-04	107.42	110.96	106.39	110.85	472788
2022-05-05	109.03	110.32	106.83	110.17	454199
2022-05-06	113.40	119.82	113.00	118.70	711679
2022-05-09	117.62	119.43	115.36	115.50	436913
2022-05-10	116.13	117.55	113.18	115.97	406706
2022-05-11	115.71	118.42	114.63	114.81	384068
2022-05-12	114.10	115.13	111.84	114.30	534218
2022-05-13	115.90	118.15	115.22	117.18	330997
2022-05-16	116.45	119.85	116.45	119.07	434604
2022-05-17	120.00	126.24	120.00	125.07	798713
2022-05-18	124.21	124.93	120.60	121.10	598272
2022-05-19	121.00	123.22	119.83	121.55	423608
2022-05-20	121.28	121.88	117.52	119.77	321151
2022-05-23	122.96	123.45	121.18	121.74	378142
2022-05-24	120.40	121.43	117.47	120.91	397544
2022-05-25	120.92	121.84	119.98	121.05	323947
2022-05-26	122.18	123.83	121.82	123.47	401040
2022-05-27	123.82	126.39	123.55	126.25	322784
2022-05-31	125.10	126.83	124.48	125.85	347416
2022-06-01	126.04	126.39	123.00	124.51	241570
2022-06-02	126.13	126.13	123.68	125.50	241880
2022-06-03	124.76	124.76	122.94	123.39	180734
2022-06-06	125.07	126.23	124.09	126.02	219238
2022-06-07	125.21	127.22	125.09	127.18	238257
2022-06-08	127.00	127.00	124.98	125.30	162491
2022-06-09	125.77	125.77	122.43	122.47	232193
2022-06-10	119.57	122.16	119.24	121.24	272874
2022-06-13	118.25	118.37	114.40	114.61	393851
2022-06-14	115.24	116.32	113.61	115.38	493816
2022-06-15	116.94	117.58	113.98	115.21	427973
2022-06-16	113.19	113.19	109.06	109.98	518437
2022-06-17	111.07	111.53	109.23	110.82	529176
2022-06-21	113.18	114.11	111.68	113.48	364509
2022-06-22	111.22	113.01	111.08	112.31	312782
2022-06-23	113.24	113.40	110.60	112.42	276239
2022-06-24	113.16	118.86	113.16	117.87	739434
2022-06-27	118.20	118.93	116.58	117.16	493981
2022-06-28	118.49	119.87	116.94	116.96	330526
2022-06-29	118.28	118.75	116.02	118.33	423272
2022-06-30	116.47	118.00	115.41	117.29	251564
2022-07-01	117.11	119.44	115.97	119.01	220252
2022-07-05	116.35	116.35	112.59	116.20	261338
2022-07-06	115.83	116.50	112.83	114.92	473505
2022-07-07	116.42	117.08	114.93	114.98	311508
2022-07-08	115.75	116.45	114.59	115.92	285186
2022-07-11	115.37	117.25	115.11	116.89	263958
2022-07-12	115.63	119.36	115.63	117.47	427488
2022-07-13	115.47	116.85	114.04	115.85	449375
2022-07-14	112.92	114.64	112.23	114.36	302168
2022-07-15	115.77	116.70	114.07	115.36	425216
2022-07-18	117.25	118.57	115.41	115.62	257009
2022-07-19	117.24	118.55	117.12	117.67	198450
2022-07-20	117.20	117.71	116.03	117.21	305502
2022-07-21	116.69	116.69	114.67	116.10	379111
2022-07-22	115.97	117.24	114.09	114.86	236847
2022-07-25	115.74	117.46	114.87	116.93	213447
2022-07-26	115.71	117.11	115.48	116.49	166027
2022-07-27	117.47	117.78	116.00	117.10	172467
2022-07-28	116.56	117.59	114.30	115.12	250065
2022-07-29	115.09	116.86	115.00	115.78	511903
2022-08-01	115.40	115.74	114.15	115.47	282420
2022-08-02	115.07	115.31	113.32	113.55	190903
2022-08-03	114.00	115.82	113.06	115.74	233796
2022-08-04	115.21	116.05	113.45	113.56	379653
2022-08-05	119.60	124.50	118.31	123.42	650654
2022-08-08	124.67	125.50	122.50	122.80	503796
2022-08-09	123.53	126.04	123.33	124.65	372787
2022-08-10	125.65	127.76	125.29	127.70	318819
2022-08-11	129.47	131.16	128.94	130.29	313067
2022-08-12	131.00	132.12	130.67	130.85	212943
2022-08-15	128.91	131.29	128.91	130.00	179517
2022-08-16	129.13	130.21	128.70	129.09	315086
2022-08-17	127.91	129.25	127.37	128.10	262341
2022-08-18	127.93	129.99	127.93	129.91	317970
2022-08-19	129.75	129.75	128.36	129.21	229030
2022-08-22	127.79	128.59	126.82	127.74	317585
2022-08-23	127.71	128.60	127.04	127.82	312521
2022-08-24	127.40	128.35	126.76	128.10	214101
2022-08-25	128.77	129.63	128.33	129.10	271109
2022-08-26	130.00	130.05	127.65	127.70	195457
2022-08-29	126.93	128.00	125.49	126.01	258525
2022-08-30	126.93	127.00	124.13	125.31	218452
2022-08-31	125.24	125.83	124.17	125.36	266325
2022-09-01	124.87	125.47	124.13	125.39	215590
2022-09-02	126.38	127.35	123.88	124.54	311629
2022-09-06	125.00	125.32	123.71	124.73	198714
2022-09-07	124.14	127.16	123.59	127.11	289678
2022-09-08	127.42	128.39	126.67	127.68	207851
2022-09-09	128.26	129.81	128.26	129.38	267746
2022-09-12	129.99	132.05	129.56	131.04	447533
2022-09-13	129.66	131.16	129.17	129.42	349062
2022-09-14	129.29	130.76	128.89	130.58	427802
2022-09-15	130.19	132.80	129.73	130.56	342957
2022-09-16	129.49	130.12	128.38	129.07	526282
2022-09-19	128.00	130.39	127.31	130.24	250082
2022-09-20	129.30	130.00	127.58	128.06	247682
2022-09-21	128.55	129.16	126.39	126.67	251417
2022-09-22	127.33	127.38	125.49	126.53	389312
2022-09-23	124.28	124.93	122.06	123.21	322389
2022-09-26	122.32	124.13	121.34	122.22	492485
2022-09-27	123.23	123.61	120.29	120.95	316422
2022-09-28	122.00	126.14	121.66	125.20	347269
2022-09-29	124.33	125.58	122.90	124.71	610866
2022-09-30	124.45	127.28	124.22	125.81	689725
2022-10-03	127.95	129.96	126.36	129.54	344992
2022-10-04	131.01	136.63	131.01	134.99	708765
2022-10-05	132.75	136.60	132.21	135.38	572509
2022-10-06	133.93	135.68	133.36	134.62	444011
2022-10-07	134.04	134.04	130.99	131.52	331511
2022-10-10	132.18	133.14	131.00	131.79	298373
2022-10-11	131.25	133.00	130.39	130.90	364404
2022-10-12	130.84	132.22	129.63	130.12	316466
2022-10-13	128.61	137.21	128.26	136.50	404756
2022-10-14	136.80	137.65	135.58	135.66	493967
2022-10-17	137.95	138.16	134.96	135.37	381561
2022-10-18	137.88	138.44	136.81	137.84	463737
2022-10-19	138.22	140.67	138.12	139.48	631428
2022-10-20	139.48	140.32	135.03	135.14	280434
2022-10-21	135.60	139.43	135.49	139.32	459258
2022-10-24	139.86	142.11	139.86	141.86	269856
2022-10-25	140.73	143.53	140.73	143.11	397195
2022-10-26	143.96	145.28	142.96	143.00	391675
2022-10-27	144.67	147.80	144.29	145.49	521032
2022-10-28	146.62	148.75	146.08	148.55	380511
2022-10-31	146.01	147.84	145.02	147.17	476853
2022-11-01	148.05	148.05	145.21	145.43	594242
2022-11-02	145.16	146.61	142.25	143.44	784812
2022-11-03	142.06	142.06	138.35	139.04	1078928
2022-11-04	143.69	146.29	140.47	142.99	688133
2022-11-07	143.79	144.76	141.71	142.78	541934
2022-11-08	142.69	143.75	142.14	143.09	626726
2022-11-09	142.41	144.93	141.48	142.01	400960
2022-11-10	144.92	144.99	138.33	139.40	611552
2022-11-11	140.42	140.75	132.03	131.70	682561
2022-11-14	131.61	135.90	131.24	133.24	919407
2022-11-15	133.74	137.22	133.74	136.72	462653
2022-11-16	136.39	137.43	135.16	135.82	468214
2022-11-17	134.27	136.63	134.27	135.56	340909
2022-11-18	136.78	139.14	136.28	138.83	385983
2022-11-21	138.85	139.92	137.42	138.15	345436
2022-11-22	139.68	142.00	139.51	141.63	255189
2022-11-23	141.25	142.59	140.88	141.03	181599
2022-11-25	141.70	143.04	141.32	142.86	93051
2022-11-28	141.79	142.51	140.33	140.35	415020
2022-11-29	140.23	142.44	140.23	141.59	460063
2022-11-30	141.36	144.42	140.20	144.40	485719
2022-12-01	144.98	146.46	144.10	145.53	339128
2022-12-02	145.18	147.12	144.27	144.46	293457
2022-12-05	144.03	144.12	138.60	139.23	523530
2022-12-06	140.75	146.16	140.42	146.06	794229
2022-12-07	145.80	147.16	144.42	145.21	513197
2022-12-08	147.00	147.26	142.20	143.44	282381
2022-12-09	142.62	143.67	140.35	140.41	371751
2022-12-12	140.96	141.09	139.90	140.91	389427
2022-12-13	142.08	142.08	138.28	139.07	369854
2022-12-14	139.07	140.53	137.41	138.36	432386
2022-12-15	137.16	138.17	135.81	136.60	486352
2022-12-16	135.48	137.67	135.01	137.24	843072
2022-12-19	137.31	139.26	135.53	137.32	459296
2022-12-20	138.51	140.13	136.68	139.56	808015
2022-12-21	141.01	144.00	140.69	143.03	471771
2022-12-22	143.37	143.69	140.16	142.47	336145
2022-12-23	142.88	143.46	141.46	142.67	168689
2022-12-27	142.70	143.14	141.66	142.60	168365
2022-12-28	143.07	143.13	140.57	140.59	215915
2022-12-29	141.12	143.21	140.68	142.58	194806
2022-12-30	142.14	142.83	140.91	142.09	191568
2023-01-03	142.09	142.97	140.65	141.33	410628
2023-01-04	141.27	143.15	140.75	142.03	536723
2023-01-05	143.95	145.88	143.59	145.20	462012
2023-01-06	146.13	147.88	145.48	145.56	389179
2023-01-09	145.72	147.29	143.79	143.98	302833
2023-01-10	145.04	146.70	144.33	146.47	332291
2023-01-11	146.40	147.02	142.87	143.91	469799
2023-01-12	144.80	145.18	143.27	143.84	393078
2023-01-13	143.93	146.41	142.38	145.96	254982
2023-01-17	145.96	147.01	143.81	144.29	399540
2023-01-18	144.09	144.47	141.21	141.22	242164
2023-01-19	140.39	142.22	138.57	140.61	302762
2023-01-20	141.43	143.09	139.99	143.08	258301
2023-01-23	143.08	144.45	142.70	143.35	256531
2023-01-24	142.73	145.97	141.40	144.96	237807
2023-01-25	145.05	149.29	145.05	148.87	362903
2023-01-26	149.20	152.43	149.02	151.92	444795
2023-01-27	152.04	152.04	149.39	150.25	234257
2023-01-30	150.00	151.81	149.38	149.48	293964
2023-01-31	149.56	151.98	148.14	151.77	337485
2023-02-01	150.06	153.36	148.86	151.87	549864
2023-02-02	150.77	152.27	144.51	146.53	761721
2023-02-03	141.11	143.65	134.89	142.03	1316870
2023-02-06	142.63	146.36	142.57	145.76	732533
2023-02-07	144.79	148.70	143.70	148.64	423100
2023-02-08	148.02	150.62	147.21	150.32	416281
2023-02-09	151.28	151.99	148.14	149.62	537400
2023-02-10	150.48	151.84	150.13	150.78	359043
2023-02-13	150.70	152.26	150.14	151.55	339065
2023-02-14	151.67	152.29	148.30	149.07	499103
2023-02-15	148.50	149.37	147.68	147.99	312390
2023-02-16	147.16	150.02	146.63	148.22	339020
2023-02-17	148.22	149.85	147.26	149.06	386151
2023-02-21	148.44	148.44	146.20	146.99	256240
2023-02-22	146.67	148.15	146.12	147.39	336278
2023-02-23	148.25	149.74	145.52	145.69	527577
2023-02-24	145.14	146.88	144.12	146.12	735205
2023-02-27	146.57	147.35	143.56	143.83	352480
2023-02-28	144.54	145.80	143.84	144.47	496456
2023-03-01	144.31	147.13	144.00	146.39	496687
2023-03-02	145.85	146.23	143.25	146.17	538099
2023-03-03	146.13	147.40	144.65	146.58	388292
2023-03-06	146.35	147.34	142.30	143.32	545818
2023-03-07	143.67	146.39	143.08	143.36	455756
2023-03-08	143.44	143.88	140.16	141.81	439077
2023-03-09	141.76	142.23	137.71	138.34	524279
2023-03-10	136.87	137.05	133.32	133.74	501558
2023-03-13	130.56	130.56	125.35	125.51	603119
2023-03-14	128.73	130.49	128.04	130.22	659228
2023-03-15	126.65	127.79	122.31	124.83	661095
2023-03-16	123.77	129.69	123.57	128.69	432090
2023-03-17	127.50	127.50	120.99	121.97	834464
2023-03-20	123.56	129.45	122.65	127.35	762176
2023-03-21	131.06	131.58	129.99	130.59	521052
2023-03-22	130.16	130.99	127.06	127.08	496177
2023-03-23	127.08	128.60	125.36	125.77	521514
2023-03-24	123.90	127.56	123.08	127.45	311374
2023-03-27	129.58	131.23	128.21	130.20	395796
2023-03-28	129.35	132.12	128.47	131.55	453293
2023-03-29	133.22	134.34	132.23	133.51	393186
2023-03-30	133.89	134.74	131.82	132.42	329606
2023-03-31	133.51	134.17	132.25	132.76	251587
2023-04-03	133.47	134.97	131.89	134.55	285162
2023-04-04	134.99	135.00	131.29	133.35	349739
2023-04-05	132.20	135.21	132.20	135.00	425176
2023-04-06	135.43	135.98	132.84	133.07	305712
2023-04-10	132.72	135.65	132.72	135.09	399844
2023-04-11	135.13	136.48	134.43	135.43	357202
2023-04-12	135.69	137.48	135.69	137.36	292950
2023-04-13	137.05	137.70	136.56	137.20	399969
2023-04-14	137.87	138.59	136.02	137.39	359105
2023-04-17	136.97	139.42	136.27	139.33	243328
2023-04-18	139.10	142.16	139.10	141.53	381345
2023-04-19	141.58	141.58	138.99	140.61	373979
2023-04-20	140.63	141.93	139.45	141.81	355894
2023-04-21	141.42	141.42	139.24	140.31	263933
2023-04-24	140.39	141.67	139.83	141.12	294574
2023-04-25	140.30	141.39	139.69	140.40	257166
2023-04-26	139.58	141.51	137.72	138.80	269751
2023-04-27	138.88	141.85	137.82	141.65	451484
2023-04-28	140.69	143.68	140.57	142.32	517228
2023-05-01	142.46	144.34	142.02	143.03	269244
2023-05-02	141.98	142.01	138.74	140.62	404263
2023-05-03	141.17	142.34	138.11	138.42	618440
2023-05-04	137.02	137.35	133.13	135.26	922430
2023-05-05	144.26	149.98	142.71	145.76	830059
2023-05-08	147.80	148.75	145.07	148.30	424424
2023-05-09	147.05	148.97	146.26	147.63	395164
2023-05-10	148.19	148.75	145.44	147.42	419057
2023-05-11	146.36	149.68	146.36	149.49	399299
2023-05-12	150.00	150.23	147.19	147.64	330316
2023-05-15	148.34	149.43	147.79	149.16	250533
2023-05-16	148.51	149.14	147.47	147.65	270462
2023-05-17	148.43	150.30	148.24	148.59	490282
2023-05-18	147.97	150.50	147.85	150.07	267694
2023-05-19	150.99	151.77	149.35	150.19	319292
2023-05-22	150.02	150.75	148.64	149.14	205708
2023-05-23	149.00	150.79	145.95	146.41	436360
2023-05-24	145.51	146.21	144.43	144.54	326995
2023-05-25	144.00	145.34	143.03	143.70	281706
2023-05-26	144.25	144.25	142.64	143.67	335206
2023-05-30	143.33	143.83	141.67	142.84	219332
2023-05-31	141.97	142.32	138.84	140.00	380732
2023-06-01	141.00	142.17	140.63	141.85	365723
2023-06-02	143.44	146.32	143.44	145.68	346073
2023-06-05	145.44	144.71	142.37	145.68	494247
2023-06-06	143.00	144.64	141.86	142.70	384301
2023-06-07	144.25	147.04	142.70	146.52	365810
2023-06-08	146.33	147.08	144.02	144.60	250962
2023-06-09	144.67	145.53	143.61	144.29	232759
2023-06-12	144.15	145.10	142.58	143.66	254372
2023-06-13	143.67	145.46	143.61	144.26	298213
2023-06-14	144.02	145.41	140.84	141.11	341425
2023-06-15	140.53	144.60	140.52	144.48	537938
2023-06-16	145.18	145.18	141.97	143.03	648249
2023-06-20	142.84	145.04	141.83	144.25	469930
2023-06-21	144.19	145.39	143.06	143.22	534946
2023-06-22	143.74	143.74	139.91	142.26	490275
2023-06-23	138.68	141.11	135.60	139.41	861426
2023-06-26	139.41	141.44	138.63	138.77	538545
2023-06-27	138.76	140.34	138.76	139.70	302173
2023-06-28	139.37	139.37	137.58	138.95	339366
2023-06-29	139.25	140.21	137.78	138.01	381025
2023-06-30	139.05	140.29	138.33	138.69	552617
2023-07-03	138.50	141.32	138.15	140.08	148227
2023-07-05	138.81	141.23	138.32	139.49	390594
2023-07-06	139.09	142.05	138.10	141.70	405160
2023-07-07	141.66	144.26	141.66	142.89	487038
2023-07-10	142.64	143.72	141.88	142.37	326367
2023-07-11	143.03	143.89	141.84	141.88	234152
2023-07-12	142.81	143.82	140.39	140.52	352600
2023-07-13	139.64	142.02	139.45	141.97	461548
2023-07-14	142.35	142.47	140.16	140.31	256170
2023-07-17	139.98	143.23	139.69	142.43	338946
2023-07-18	141.42	144.20	141.30	142.62	286873
2023-07-19	142.52	143.14	141.11	142.37	329333
2023-07-20	143.83	145.14	142.62	145.00	270175
2023-07-21	145.37	145.98	143.33	143.98	337969
2023-07-24	143.67	144.66	142.33	143.24	324101
2023-07-25	142.99	143.74	142.05	142.62	221029
2023-07-26	142.64	144.45	141.57	142.13	348768
2023-07-27	142.43	142.43	140.49	140.72	773700
2023-07-28	142.06	142.34	139.99	141.53	445922
2023-07-31	141.95	142.86	139.65	140.35	273213
2023-08-01	140.36	141.52	139.19	141.34	360923
2023-08-02	140.35	143.13	140.35	142.53	374055
2023-08-03	141.49	142.88	140.56	142.31	521254
2023-08-04	142.51	146.18	139.78	140.33	536263
2023-08-07	141.58	142.57	139.05	139.60	342983
2023-08-08	137.83	139.82	137.61	139.76	402207
2023-08-09	139.73	140.27	138.02	138.38	268452
2023-08-10	139.28	141.40	138.98	140.89	412721
2023-08-11	140.21	141.49	139.99	140.18	300527
2023-08-14	140.18	140.49	139.44	140.09	278256
2023-08-15	139.26	139.80	137.97	139.29	307415
2023-08-16	139.25	141.05	138.83	139.04	275686
2023-08-17	139.77	139.77	138.06	138.37	307735
2023-08-18	137.54	139.34	137.24	137.53	324790
2023-08-21	138.03	138.03	135.07	136.63	394451
2023-08-22	136.19	137.29	135.26	135.41	255241
2023-08-23	135.43	136.92	135.20	136.91	235286
2023-08-24	136.33	140.74	136.33	140.50	397347
2023-08-25	140.37	141.57	139.76	140.01	349795
2023-08-28	139.83	141.07	138.18	138.91	281859
2023-08-29	139.77	140.25	137.72	139.63	249138
2023-08-30	139.65	140.70	139.08	139.33	185403
2023-08-31	140.00	140.24	138.49	138.62	224254
2023-09-01	139.55	139.84	138.75	138.96	274442
2023-09-05	138.11	138.25	135.57	136.48	567022
2023-09-06	136.53	139.90	136.04	139.04	354850
2023-09-07	138.98	140.66	138.61	140.14	477470
2023-09-08	140.13	143.27	139.16	142.94	427760
2023-09-11	143.79	144.79	141.60	141.86	428351
2023-09-12	142.30	145.09	142.22	143.66	288109
2023-09-13	144.09	145.03	141.52	142.96	302854
2023-09-14	144.06	144.80	142.41	144.15	305524
2023-09-15	143.20	144.15	142.39	143.62	870151
2023-09-18	143.88	145.35	143.17	145.31	263140
2023-09-19	145.75	148.10	145.75	147.64	307244
2023-09-20	147.90	148.46	146.95	147.04	215925
2023-09-21	146.93	147.49	145.64	146.51	304148
2023-09-22	146.46	148.96	146.04	148.56	399002
2023-09-25	147.75	150.03	147.63	148.64	391495
2023-09-26	148.29	149.58	145.41	145.88	236582
2023-09-27	146.23	146.96	144.41	145.73	175021
2023-09-28	145.71	147.00	145.68	146.98	274775
2023-09-29	146.85	147.28	144.67	145.19	399997
2023-10-02	144.70	144.70	142.73	143.32	259541
2023-10-03	142.44	142.54	140.64	142.32	416484
2023-10-04	142.37	143.34	140.39	142.55	385651
2023-10-05	141.90	143.23	140.75	141.93	363557
2023-10-06	141.64	146.14	141.59	145.81	306152
2023-10-09	145.06	145.85	143.89	145.38	203774
2023-10-10	145.44	146.20	144.75	145.03	274515
2023-10-11	145.41	146.35	144.09	145.93	300663
2023-10-12	146.72	146.72	143.96	145.36	212601
2023-10-13	145.90	147.16	144.91	146.37	178666
2023-10-16	147.66	151.70	147.66	151.38	526461
2023-10-17	151.13	156.08	149.68	153.82	761010
2023-10-18	152.76	152.90	150.51	151.44	433847
2023-10-19	151.03	151.75	149.69	150.07	261911
2023-10-20	150.20	150.20	147.20	148.20	281470
2023-10-23	148.02	148.09	145.41	146.22	278553
2023-10-24	146.88	148.81	146.13	146.94	304166
2023-10-25	146.69	148.57	145.85	145.92	219815
2023-10-26	146.31	148.76	145.53	147.63	303525
2023-10-27	147.01	147.01	144.74	145.10	265754
2023-10-30	145.98	148.17	145.96	147.90	260559
2023-10-31	147.40	149.88	147.32	149.47	259096
2023-11-01	149.53	150.16	146.66	148.49	658970
2023-11-02	149.13	151.28	146.16	148.76	942156
2023-11-03	154.84	157.69	150.88	152.00	817462
2023-11-06	152.61	154.74	151.91	153.86	586892
2023-11-07	154.00	155.93	153.80	155.05	453370
2023-11-08	155.78	156.68	154.79	155.99	361356
2023-11-09	155.99	156.40	154.89	155.27	279044
2023-11-10	155.42	162.18	155.42	161.30	549236
2023-11-13	161.50	163.62	161.24	163.04	484743
2023-11-14	162.89	163.53	158.55	158.81	484365
2023-11-15	158.81	159.93	156.98	158.48	482376
2023-11-16	158.82	159.64	157.21	157.51	257069
2023-11-17	158.21	159.43	157.52	158.53	437417
2023-11-20	157.99	158.96	157.45	158.53	246050
2023-11-21	159.11	160.47	158.27	160.13	326746
2023-11-22	160.18	162.23	160.18	161.50	187411
2023-11-24	162.00	163.97	161.64	162.38	106595
2023-11-27	162.02	163.60	161.41	163.26	274750
2023-11-28	163.27	163.56	160.67	160.96	215600
2023-11-29	161.02	162.10	159.18	160.24	274867
2023-11-30	160.56	163.36	160.56	163.06	313805
2023-12-01	162.26	164.47	162.26	163.48	266549
2023-12-04	163.08	164.80	163.08	163.97	216772
2023-12-05	163.41	163.76	162.48	162.81	200498
2023-12-06	162.79	163.85	161.24	161.51	205328
2023-12-07	162.29	163.08	161.70	162.75	252767
2023-12-08	163.00	163.91	162.42	163.64	204420
2023-12-11	165.24	168.85	165.24	166.31	368127
2023-12-12	166.33	170.62	166.33	169.59	457636
2023-12-13	168.82	170.27	165.87	166.68	419240
2023-12-14	166.54	166.86	159.17	159.98	788595
2023-12-15	158.34	160.37	157.48	160.19	1091921
2023-12-18	161.89	164.69	161.26	164.43	603864
2023-12-19	163.51	164.16	162.59	163.22	333914
2023-12-20	162.60	163.24	160.36	160.45	398185
2023-12-21	160.43	162.54	160.23	162.50	276552
2023-12-22	162.86	163.72	160.64	160.85	323946
2023-12-26	161.00	161.84	159.83	160.92	205890
2023-12-27	160.89	161.12	160.01	160.95	165447
2023-12-28	160.68	162.42	160.68	162.15	227173
2023-12-29	162.50	162.57	161.00	161.78	229627
2024-01-02	162.01	163.32	162.00	163.17	183891
2024-01-03	163.81	164.71	162.86	164.13	375431
2024-01-04	164.77	166.27	162.89	164.34	538096
2024-01-05	165.90	167.11	164.53	167.06	509135
2024-01-08	167.42	168.26	165.14	168.24	325036
2024-01-09	168.37	168.37	164.26	164.28	292826
2024-01-10	165.22	166.25	164.08	166.16	283175
2024-01-11	166.14	167.83	164.79	167.80	269532
2024-01-12	169.03	169.45	167.57	168.59	231151
2024-01-16	168.62	170.83	167.80	168.75	338045
2024-01-17	168.37	169.66	166.72	166.81	225654
2024-01-18	165.90	168.39	164.86	168.31	299858
2024-01-19	169.89	169.89	167.38	167.89	275847
2024-01-22	168.12	169.94	167.84	169.73	252197
2024-01-23	169.89	170.29	167.82	168.37	203881
2024-01-24	169.28	170.67	168.52	168.94	319230
2024-01-25	169.24	169.88	167.51	168.89	294012
2024-01-26	169.34	171.10	168.60	171.03	314992
2024-01-29	170.38	172.09	170.37	171.81	321688
2024-01-30	172.25	172.66	170.89	172.51	368474
2024-01-31	173.76	175.34	172.97	173.89	487250
2024-02-01	172.76	173.03	169.61	171.88	439056
2024-02-02	171.14	171.14	163.81	167.04	1047468
2024-02-05	167.34	168.53	166.27	167.76	567895
2024-02-06	167.22	168.22	165.68	167.00	442659
2024-02-07	167.89	169.50	167.02	169.01	346472
2024-02-08	168.70	169.31	165.90	167.55	241461
2024-02-09	166.86	168.01	165.64	166.97	351420
2024-02-12	167.35	169.90	167.10	168.44	206703
2024-02-13	168.91	169.19	165.38	166.11	410475
2024-02-14	166.54	169.43	166.21	169.17	345477
2024-02-15	169.26	172.24	169.26	170.72	379483
2024-02-16	171.11	172.43	168.89	168.95	293114
2024-02-20	168.28	170.83	167.80	169.66	312349
2024-02-21	170.36	170.75	168.51	169.32	205208
2024-02-22	170.12	172.05	169.08	171.98	250541
2024-02-23	172.11	174.39	171.63	173.70	301187
2024-02-26	173.90	174.76	171.87	172.15	293264
2024-02-27	172.37	175.33	171.84	175.21	351525
2024-02-28	175.34	179.44	175.29	178.06	485628
2024-02-29	178.07	178.17	174.45	176.85	512487
2024-03-01	177.64	178.55	176.24	176.55	300724
2024-03-04	176.92	179.45	175.88	177.41	287397
2024-03-05	177.46	179.17	176.88	178.37	351963
2024-03-06	180.00	182.98	178.75	182.88	390549
2024-03-07	183.00	184.68	182.94	183.56	324483
2024-03-08	183.21	184.03	180.80	182.22	320973
2024-03-11	182.22	184.07	181.17	183.35	217146
2024-03-12	183.68	184.65	182.94	184.60	180100
2024-03-13	184.64	185.81	183.68	185.42	241402
2024-03-14	185.19	186.15	182.84	184.17	311192
2024-03-15	182.39	185.85	182.39	185.28	1060000
2024-03-18	184.67	185.58	183.63	184.14	283861
2024-03-19	184.65	185.63	183.84	184.16	297792
2024-03-20	183.98	186.07	183.69	186.04	275681
2024-03-21	186.65	186.65	184.05	186.04	326235
2024-03-22	186.65	189.45	185.19	189.22	452804
2024-03-25	188.94	193.44	188.94	191.17	385033
2024-03-26	191.29	193.72	190.70	192.51	262325
2024-03-27	192.60	193.67	190.76	193.27	272171
2024-03-28	193.78	194.72	192.51	192.88	270862
2024-04-01	192.72	195.17	191.06	194.86	292224
2024-04-02	194.87	195.88	191.99	193.05	354732
2024-04-03	193.16	194.50	192.40	193.60	239031
2024-04-04	194.59	194.59	190.98	191.35	217558
2024-04-05	193.50	194.55	192.01	193.97	283700
2024-04-08	193.97	195.44	193.02	194.93	242748
2024-04-09	195.65	196.25	188.40	189.28	460767
2024-04-10	189.50	191.14	188.80	189.96	419269
2024-04-11	189.89	189.89	184.44	184.90	391889
2024-04-12	184.41	185.68	183.41	184.38	290443
2024-04-15	185.64	185.86	181.01	181.64	486614
2024-04-16	181.96	182.32	180.30	180.57	259793
2024-04-17	181.69	182.25	178.84	180.15	283784
2024-04-18	181.15	182.86	180.53	182.48	437452
2024-04-19	183.00	186.68	182.72	186.52	517050
2024-04-22	187.35	190.12	185.56	188.78	313248
2024-04-23	189.30	190.84	189.10	190.04	264879
2024-04-24	189.70	191.19	188.80	191.01	254452
2024-04-25	191.00	191.93	189.16	191.06	354974
2024-04-26	190.37	191.28	188.29	188.78	429874
2024-04-29	189.13	190.81	188.36	189.54	322580
2024-04-30	188.88	189.42	186.97	186.99	364449
2024-05-01	186.87	192.00	186.87	190.92	500003
2024-05-02	192.13	192.71	189.39	191.18	656247
2024-05-03	195.35	202.06	194.51	201.65	810552
2024-05-06	202.11	204.69	200.03	200.92	557746
2024-05-07	202.21	205.59	199.96	203.22	737493
2024-05-08	204.05	208.39	203.64	207.59	410184
2024-05-09	207.01	207.21	204.29	205.02	467974
2024-05-10	205.24	210.00	205.13	207.92	422982
2024-05-13	207.92	209.32	205.95	206.58	340447
2024-05-14	206.33	207.67	205.58	207.12	308013
2024-05-15	206.86	208.81	205.00	208.66	282253
2024-05-16	210.00	210.94	206.72	210.23	363692
2024-05-17	211.00	213.21	210.19	212.37	276795
2024-05-20	212.60	212.66	209.29	209.88	325067
2024-05-21	209.73	210.74	208.15	209.69	237132
2024-05-22	209.85	212.73	209.00	212.20	334248
2024-05-23	212.03	212.50	208.43	209.63	194993
2024-05-24	210.40	211.11	208.50	209.23	266601
2024-05-28	208.33	209.68	207.24	207.70	233510
2024-05-29	206.86	208.78	205.88	208.01	289307
2024-05-30	208.20	210.98	208.20	209.99	335467
2024-05-31	210.88	211.43	206.72	209.80	449163
2024-06-03	209.99	210.74	206.21	206.94	255358
2024-06-04	206.32	208.02	205.02	206.15	241383
2024-06-05	206.71	206.71	203.14	203.92	254317
2024-06-06	204.46	204.89	202.55	202.93	247988
2024-06-07	203.66	205.03	202.42	204.13	262295
2024-06-10	202.88	205.61	202.47	204.51	206035
2024-06-11	203.53	203.91	200.04	201.32	314569
2024-06-12	202.50	207.67	202.50	206.48	680240
2024-06-13	205.85	205.85	198.87	201.50	466982
2024-06-14	200.12	202.46	200.00	202.01	364948
2024-06-17	202.17	204.03	201.40	203.90	245507
2024-06-18	204.04	207.11	203.64	206.39	306191
2024-06-20	206.49	207.91	205.78	207.66	262760
2024-06-21	208.24	209.56	206.13	207.21	581218
2024-06-24	208.19	210.33	206.53	208.34	255300
2024-06-25	208.54	208.81	206.01	207.02	216216
2024-06-26	205.98	205.98	202.09	204.94	245751
2024-06-27	205.24	206.24	203.91	206.11	217057
2024-06-28	205.94	207.57	203.59	205.27	515261
2024-07-01	206.89	207.76	204.71	205.04	235427
2024-07-02	201.15	206.67	199.40	205.82	308948
2024-07-03	205.53	205.96	204.41	204.87	254916
2024-07-05	204.31	204.68	202.92	203.74	582826
2024-07-08	205.19	206.71	204.09	205.72	270258
2024-07-09	206.55	208.16	204.21	207.34	223657
2024-07-10	208.19	210.98	207.35	210.77	319788
2024-07-11	210.29	211.99	210.29	211.74	287723
2024-07-12	212.86	213.58	212.14	212.64	301477
2024-07-15	212.66	215.92	212.66	214.52	274611
2024-07-16	215.18	216.01	212.60	213.90	851762
2024-07-17	214.21	216.66	214.21	215.30	575176
2024-07-18	215.15	217.34	213.85	214.41	499405
2024-07-19	214.56	214.56	212.06	213.40	367688
2024-07-22	214.85	216.28	214.21	215.05	378107
2024-07-23	216.81	222.94	216.64	221.24	820208
2024-07-24	221.33	223.49	218.52	218.54	413186
2024-07-25	218.66	222.74	217.48	219.18	429069
2024-07-26	219.67	223.85	219.67	221.58	461405
2024-07-29	222.21	223.08	220.78	221.03	312284
2024-07-30	222.34	227.03	222.34	225.79	315243
2024-07-31	226.25	227.28	224.93	225.43	306766
2024-08-01	226.68	227.87	221.02	223.00	1281435
2024-08-02	223.00	225.69	201.88	206.31	1227518
2024-08-05	199.50	199.50	192.54	192.62	894628
2024-08-06	194.29	201.86	194.29	197.48	881080
2024-08-07	199.28	203.15	197.48	197.58	535857
2024-08-08	198.50	202.64	198.50	201.21	409230
2024-08-09	201.34	203.56	199.13	203.31	456519
2024-08-12	203.97	205.15	202.23	202.12	264011
2024-08-13	203.13	203.13	199.20	201.73	393549
2024-08-14	203.65	205.00	202.93	204.45	243472
2024-08-15	206.20	207.80	205.12	206.38	217939
2024-08-16	207.00	210.59	207.00	209.38	282148
2024-08-19	209.07	210.62	207.99	208.62	274118
2024-08-20	208.01	208.59	206.57	207.20	148234
2024-08-21	207.68	209.02	206.38	209.02	194490
2024-08-22	209.11	210.57	208.28	209.87	178713
2024-08-23	209.89	212.33	209.80	211.77	205548
2024-08-26	212.97	213.65	209.68	210.29	268408
2024-08-27	210.60	213.09	210.40	211.74	262795
2024-08-28	214.08	218.74	212.06	218.29	239762
2024-08-29	218.77	219.65	216.16	217.18	207925
2024-08-30	217.32	220.88	216.76	220.76	258664
2024-09-03	220.48	221.53	217.47	218.10	212229
2024-09-04	218.84	220.97	218.11	219.59	239042
2024-09-05	220.69	220.69	215.69	216.44	225643
2024-09-06	215.85	217.99	211.02	212.24	202247
2024-09-09	212.90	214.25	209.47	212.80	274634
2024-09-10	212.53	212.55	208.12	209.54	210678
2024-09-11	209.45	210.78	205.68	210.63	236808
2024-09-12	210.84	212.99	209.45	212.15	299270
2024-09-13	213.35	215.00	212.70	213.74	146478
2024-09-16	214.89	219.39	214.42	218.58	231126
2024-09-17	219.59	219.78	215.89	216.96	241410
2024-09-18	218.06	220.00	216.94	218.50	143621
2024-09-19	220.67	220.67	217.59	218.74	218107
2024-09-20	217.65	219.90	216.56	219.62	838840
2024-09-23	220.10	221.78	218.97	220.26	216364
2024-09-24	220.60	220.68	218.41	219.38	226244
2024-09-25	220.00	220.54	217.17	218.66	178674
2024-09-26	218.33	220.58	216.08	218.58	230478
2024-09-27	219.27	219.37	215.23	215.61	388963
2024-09-30	216.06	217.99	213.91	217.87	322306
2024-10-01	217.29	218.06	214.81	217.04	222588
2024-10-02	216.37	218.82	216.31	217.63	235870
2024-10-03	216.60	217.37	213.48	214.65	797587
2024-10-04	218.25	220.32	217.53	219.94	314884
2024-10-07	219.55	219.55	210.01	211.46	602566
2024-10-08	213.61	215.33	213.25	213.63	291518
2024-10-09	212.32	216.92	210.55	216.36	282867
2024-10-10	220.21	222.44	213.24	214.22	396061
2024-10-11	216.30	218.76	215.79	216.49	255868
2024-10-14	216.95	218.55	215.01	217.53	208175
2024-10-15	218.17	220.21	216.64	216.77	290758
2024-10-16	216.71	218.91	216.15	218.62	439945
2024-10-17	218.87	220.32	217.79	219.11	291521
2024-10-18	219.07	219.07	216.20	216.82	215989
2024-10-21	216.80	217.43	213.77	215.26	229612
2024-10-22	213.50	214.78	211.19	213.32	227291
2024-10-23	213.27	214.83	212.11	212.67	264312
2024-10-24	213.66	214.21	211.84	212.48	253385
2024-10-25	212.86	214.00	209.79	210.43	339229
2024-10-28	212.19	213.80	211.50	212.78	356391
2024-10-29	211.85	213.18	211.06	211.43	351985
2024-10-30	211.72	216.39	211.03	214.92	317705
2024-10-31	212.77	213.42	210.50	211.08	427076
2024-11-01	208.52	219.72	207.16	215.10	924285
2024-11-04	213.70	215.00	211.12	211.55	368214
2024-11-05	212.00	214.73	211.73	212.96	198140
2024-11-06	226.31	227.71	221.45	227.66	531159
2024-11-07	226.56	226.56	219.86	220.56	331723
2024-11-08	222.42	225.46	221.61	224.06	326561
2024-11-11	226.44	230.39	225.88	227.35	318816
2024-11-12	227.20	228.94	226.55	228.86	330881
2024-11-13	228.91	231.11	228.56	230.37	374352
2024-11-14	232.61	232.70	227.57	229.51	313790
2024-11-15	230.39	233.14	229.15	231.95	323040
2024-11-18	231.79	232.99	230.82	231.70	303859
2024-11-19	228.91	230.23	226.41	227.22	287735
2024-11-20	228.94	228.94	226.04	227.03	182850
2024-11-21	228.15	230.27	226.61	229.17	358581
2024-11-22	229.92	232.95	229.23	230.70	427662
2024-11-25	232.12	233.81	230.14	231.43	506751
2024-11-26	231.00	232.84	229.10	231.64	353154
2024-11-27	231.64	233.16	228.93	229.46	276545
2024-11-29	230.22	231.23	228.15	228.40	227007
2024-12-02	228.92	229.04	226.19	227.41	421877
2024-12-03	228.46	228.92	224.37	225.81	378880
2024-12-04	226.12	226.12	222.01	222.84	305593
2024-12-05	224.34	225.40	221.06	221.53	294079
2024-12-06	221.38	222.69	219.33	220.30	239017
2024-12-09	219.55	220.22	214.34	215.09	500535
2024-12-10	214.84	214.84	208.39	210.53	337933
2024-12-11	211.04	211.05	208.21	210.41	467770
2024-12-12	211.91	214.16	211.06	211.33	268875
2024-12-13	212.11	214.67	211.75	212.27	496446
2024-12-16	212.39	213.00	209.47	211.45	434202
2024-12-17	209.71	211.15	205.94	209.19	472705
2024-12-18	209.78	210.37	201.07	201.26	454845
2024-12-19	203.03	206.91	202.26	204.71	545282
2024-12-20	203.89	210.66	203.59	207.54	1120439
2024-12-23	206.19	209.55	205.06	209.11	316495
2024-12-24	209.09	211.80	207.73	210.88	237130
2024-12-26	210.20	213.79	209.09	213.29	313164
2024-12-27	212.02	216.27	210.43	211.41	333928
2024-12-30	209.07	215.00	208.29	212.40	423936
2024-12-31	213.12	215.10	212.35	213.63	401322
2025-01-02	214.51	216.43	213.85	215.39	505789
2025-01-03	215.93	219.44	214.33	218.67	427030
2025-01-06	218.49	221.61	217.62	218.67	623855
2025-01-07	220.03	223.28	218.21	221.74	646407
2025-01-08	221.22	222.02	218.37	221.84	652726
2025-01-10	219.42	221.75	213.42	216.05	433159
2025-01-13	214.47	216.01	213.35	214.15	341186
2025-01-14	214.70	220.34	213.78	219.61	402714
2025-01-15	223.68	224.52	221.25	223.08	244662
2025-01-16	222.81	225.47	222.81	223.86	255589
2025-01-17	224.72	225.58	222.73	222.98	243928
2025-01-21	224.60	225.50	221.73	224.13	417188
2025-01-22	224.95	225.20	223.03	223.86	213676
2025-01-23	223.65	225.79	222.69	224.28	290058
2025-01-24	224.00	225.08	223.09	224.84	354159
2025-01-27	224.20	229.55	223.59	229.49	299513
2025-01-28	229.37	231.96	227.12	229.94	337397
2025-01-29	229.33	231.63	226.97	229.30	405446
2025-01-30	231.49	232.97	229.35	231.10	324352
2025-01-31	229.85	231.97	227.46	227.86	679089
2025-02-03	221.95	229.25	221.88	227.99	396966
2025-02-04	226.93	230.02	225.39	226.71	339544
2025-02-05	228.87	230.69	227.02	229.50	384201
2025-02-06	230.58	231.92	227.87	230.49	626245
2025-02-07	214.19	224.00	206.13	208.47	1437851
2025-02-10	206.72	209.74	200.42	200.55	989775
2025-02-11	200.56	200.56	194.46	196.65	1080104
2025-02-12	195.83	200.42	193.78	199.06	876022
2025-02-13	199.81	206.53	197.05	204.50	977213
2025-02-14	203.96	205.33	199.51	198.96	878524
2025-02-18	199.68	202.17	199.09	200.91	566698
2025-02-19	199.90	200.90	198.05	199.23	542670
2025-02-20	198.11	199.57	194.42	196.11	643402
2025-02-21	197.01	198.92	189.21	189.38	831734
2025-02-24	190.89	202.61	190.89	199.37	877814
2025-02-25	200.82	202.00	196.98	199.79	494413
2025-02-26	199.78	201.21	197.86	199.03	340870
2025-02-27	200.36	202.10	199.88	200.62	385992
2025-02-28	200.81	202.96	199.74	202.69	455431
2025-03-03	204.97	205.08	197.78	198.91	419918
2025-03-04	196.75	196.75	191.53	193.05	493764
2025-03-05	193.40	196.03	192.47	195.55	362673
2025-03-06	193.84	196.02	190.90	193.00	380075
2025-03-07	192.04	194.33	188.36	190.59	548553
2025-03-10	188.11	190.46	183.73	186.07	598125
2025-03-11	184.96	189.27	182.78	187.27	792979
2025-03-12	190.26	191.00	184.63	187.87	466590
2025-03-13	188.86	189.74	184.54	186.01	337113
2025-03-14	188.92	192.03	188.30	191.50	418938
2025-03-17	190.15	194.22	190.15	193.08	371608
2025-03-18	193.44	193.52	190.09	190.62	368065
2025-03-19	191.27	193.16	189.39	192.06	427764
2025-03-20	190.57	192.96	190.35	191.58	352046
2025-03-21	191.08	193.94	189.87	191.86	1184683
2025-03-24	193.42	198.64	192.02	198.39	428776
2025-03-25	198.76	201.87	197.99	201.36	466612
2025-03-26	202.44	206.13	200.92	201.61	287068
2025-03-27	201.46	202.61	199.27	201.29	285816
2025-03-28	201.33	203.23	194.35	195.86	278860
2025-03-31	193.61	198.26	193.41	196.90	314653
2025-04-01	196.63	198.89	194.48	198.27	317770
2025-04-02	194.30	200.65	193.69	199.96	293621
2025-04-03	189.38	192.46	186.42	187.11	597302
2025-04-04	178.22	178.22	170.19	172.40	874362
2025-04-07	165.39	177.13	159.25	168.32	837324
2025-04-08	175.76	178.01	166.58	168.53	440901
2025-04-09	165.75	182.92	164.58	181.90	462463
2025-04-10	177.64	178.65	169.35	173.57	511486
2025-04-11	173.50	178.45	171.42	178.14	557960
2025-04-14	181.50	183.28	178.93	181.11	405246
2025-04-15	181.44	184.16	180.61	182.43	378434
2025-04-16	183.48	185.48	180.71	182.61	414124
2025-04-17	183.75	185.52	181.28	184.71	370975
2025-04-21	183.07	183.07	178.25	181.28	349049
2025-04-22	184.76	187.08	182.15	186.83	226698
2025-04-23	189.55	194.80	187.80	189.13	319364
2025-04-24	188.27	192.55	186.29	191.55	266702
2025-04-25	191.00	192.00	187.06	187.99	411540
2025-04-28	188.35	191.10	188.35	190.59	299933
2025-04-29	189.26	192.40	188.63	191.86	273667
2025-04-30	186.00	187.53	181.53	187.31	671532
2025-05-01	186.74	187.88	184.80	186.94	701029
2025-05-02	204.00	208.03	197.62	197.76	620215
2025-05-05	194.71	199.42	194.71	196.19	353495
2025-05-06	194.71	200.47	193.08	198.19	525652
2025-05-07	199.00	201.23	198.18	199.28	348989
2025-05-08	200.65	204.29	199.97	202.06	382296
2025-05-09	202.67	205.40	202.00	204.85	471379
2025-05-12	210.00	211.96	206.93	206.84	442785
2025-05-13	207.73	209.00	206.12	206.41	407606
2025-05-14	206.09	206.30	202.99	204.85	359841
2025-05-15	203.97	206.62	202.46	204.94	329616
2025-05-16	205.61	210.13	204.57	209.12	690128
2025-05-19	204.92	210.20	204.92	209.71	421352
2025-05-20	208.96	211.08	207.65	208.24	500174
2025-05-21	206.65	208.29	203.70	203.75	317065
2025-05-22	203.55	204.51	201.92	202.89	262678
2025-05-23	197.32	200.46	196.74	199.61	373744
2025-05-27	202.37	204.91	201.08	204.36	338688
2025-05-28	203.79	204.52	200.32	200.69	275653
2025-05-29	202.28	204.27	200.59	204.02	317823
2025-05-30	203.76	204.25	201.49	203.29	429580

Explore More About RGA

Coins representing dividend payouts and trends

RGA Dividend History

Discover Reinsurance Group of'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

RGA Stock Split History

Discover Reinsurance Group of'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

RGA Historical Prices

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

Web Analytics