SRPT Historical Prices

Summary

Key Stock Metrics

12.24

(July 22, 2025)

52-Week Low

150.48

(July 29, 2024)

52-Week High

181.83

(December 22, 2020)

All-Time High

13.32

(July 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	9.84	10.14	9.78	9.78	237283
2011-05-24	9.78	10.05	9.36	9.42	187883
2011-05-25	9.42	9.69	9.42	9.54	161435
2011-05-26	9.72	9.78	9.54	9.72	87859
2011-05-27	9.72	9.90	9.60	9.60	112502
2011-05-31	9.78	9.96	9.54	9.66	146831
2011-06-01	9.66	9.78	9.30	9.30	131011
2011-06-02	9.36	10.08	9.36	9.84	234253
2011-06-03	9.78	9.90	9.60	9.60	104514
2011-06-06	10.02	10.02	9.30	9.30	146913
2011-06-07	9.42	9.60	9.36	9.48	100840
2011-06-08	9.60	9.66	9.24	9.36	140885
2011-06-09	9.36	9.42	8.40	8.52	723731
2011-06-10	8.46	8.76	8.10	8.10	313244
2011-06-13	8.10	8.58	7.98	8.10	205278
2011-06-14	8.16	8.52	8.16	8.52	166025
2011-06-15	8.40	8.58	8.10	8.16	141128
2011-06-16	8.46	8.58	8.16	8.34	196731
2011-06-17	8.34	8.46	8.16	8.34	189573
2011-06-20	8.34	8.46	8.10	8.28	111226
2011-06-21	8.16	8.46	8.16	8.46	128422
2011-06-22	8.46	8.64	8.28	8.28	144182
2011-06-23	8.28	8.28	8.10	8.16	153957
2011-06-24	8.28	8.40	8.10	8.40	221065
2011-06-27	8.40	8.40	8.16	8.34	113252
2011-06-28	8.34	8.82	8.28	8.70	187831
2011-06-29	8.70	8.94	8.58	8.64	135498
2011-06-30	8.64	8.82	8.58	8.58	99954
2011-07-01	8.64	8.82	8.58	8.76	83656
2011-07-05	8.70	8.94	8.58	8.94	118342
2011-07-06	8.94	9.90	8.88	9.72	312255
2011-07-07	9.66	9.96	9.60	9.84	174757
2011-07-08	9.66	10.20	9.30	9.90	195307
2011-07-11	9.78	10.08	9.30	9.72	143247
2011-07-12	9.66	9.84	9.30	9.54	180888
2011-07-13	9.60	9.96	9.56	9.78	111080
2011-07-14	9.78	9.90	9.60	9.72	75201
2011-07-15	9.72	9.75	9.60	9.66	84508
2011-07-18	9.54	9.66	9.36	9.48	111600
2011-07-19	9.60	9.84	9.36	9.84	184250
2011-07-20	9.60	10.08	9.48	9.72	191889
2011-07-21	9.84	10.08	9.66	9.84	169545
2011-07-22	9.84	9.84	9.60	9.60	135937
2011-07-25	9.78	9.96	9.42	9.72	157771
2011-07-26	9.72	9.96	9.36	9.36	77846
2011-07-27	9.30	9.72	8.70	8.76	203657
2011-07-28	8.82	9.30	8.64	8.82	110480
2011-07-29	8.76	8.94	8.40	8.82	95077
2011-08-01	8.94	9.24	8.64	8.64	95864
2011-08-02	8.64	9.00	8.40	8.40	152135
2011-08-03	8.40	8.58	7.80	8.10	233117
2011-08-04	7.92	8.34	7.50	7.50	243275
2011-08-05	7.56	7.80	7.02	7.32	213813
2011-08-08	6.90	7.32	6.90	6.90	353416
2011-08-09	6.96	7.56	6.66	7.50	208150
2011-08-10	7.32	7.65	6.66	6.72	160083
2011-08-11	6.72	7.20	6.72	7.02	161589
2011-08-12	7.08	7.20	6.90	7.02	143300
2011-08-15	7.14	7.50	7.08	7.50	117689
2011-08-16	7.62	7.62	7.08	7.20	126634
2011-08-17	7.32	7.86	7.26	7.56	134045
2011-08-18	7.32	7.56	6.96	7.02	316186
2011-08-19	6.90	7.14	6.36	6.36	268520
2011-08-22	6.66	6.84	6.42	6.54	174868
2011-08-23	6.60	7.08	6.42	7.08	178150
2011-08-24	7.02	7.02	6.42	7.02	111304
2011-08-25	7.02	7.14	6.48	6.60	107836
2011-08-26	6.60	6.96	6.30	6.96	206482
2011-08-29	7.14	7.32	6.96	7.26	155457
2011-08-30	7.20	7.62	7.02	7.62	175811
2011-08-31	7.62	7.68	7.08	7.44	205446
2011-09-01	7.38	7.56	6.96	7.02	208378
2011-09-02	6.84	6.84	6.12	6.54	334363
2011-09-06	6.30	6.72	6.24	6.54	160015
2011-09-07	6.60	7.02	6.57	6.96	206515
2011-09-08	7.20	7.98	7.20	7.32	613294
2011-09-09	7.26	7.80	7.02	7.08	333589
2011-09-12	7.08	7.32	6.72	7.08	208804
2011-09-13	7.14	7.32	6.96	7.08	193614
2011-09-14	7.14	7.32	7.01	7.26	173926
2011-09-15	7.32	7.44	7.14	7.38	127288
2011-09-16	7.50	8.10	7.32	8.04	363466
2011-09-19	7.80	7.80	7.38	7.50	233168
2011-09-20	7.62	7.86	7.20	7.20	209112
2011-09-21	7.20	7.86	6.90	6.90	295533
2011-09-22	6.72	6.90	6.60	6.72	380524
2011-09-23	6.72	7.02	6.66	6.84	115448
2011-09-26	6.96	7.02	6.60	6.78	150345
2011-09-27	6.96	6.96	6.54	6.72	258340
2011-09-28	6.72	6.84	6.30	6.30	218233
2011-09-29	6.48	6.60	6.36	6.42	166236
2011-09-30	6.42	6.96	6.42	6.72	165414
2011-10-03	6.60	6.67	5.76	5.88	244372
2011-10-04	5.76	6.30	5.40	6.24	251144
2011-10-05	6.18	6.42	6.00	6.24	170425
2011-10-06	6.24	6.30	5.88	6.24	180624
2011-10-07	6.24	6.30	5.82	5.88	232463
2011-10-10	6.00	6.18	5.64	6.18	175355
2011-10-11	6.06	6.30	5.88	6.30	105944
2011-10-12	6.60	6.66	6.36	6.54	92683
2011-10-13	6.60	6.60	6.12	6.30	96820
2011-10-14	5.28	5.64	4.63	5.40	1244544
2011-10-17	5.33	5.52	5.01	5.10	162393
2011-10-18	5.37	5.37	4.98	5.34	152020
2011-10-19	5.28	5.37	5.04	5.10	104671
2011-10-20	5.16	5.28	5.10	5.16	59086
2011-10-21	5.52	5.57	5.22	5.39	144901
2011-10-24	5.40	5.69	5.40	5.69	148239
2011-10-25	5.64	5.76	5.48	5.59	105702
2011-10-26	5.88	5.88	5.52	5.72	83634
2011-10-27	5.88	6.18	5.71	6.18	181751
2011-10-28	6.12	6.12	5.94	6.06	97133
2011-10-31	6.06	6.12	5.82	5.88	78582
2011-11-01	5.64	5.82	5.46	5.52	86994
2011-11-02	5.82	5.88	5.60	5.76	67796
2011-11-03	5.83	5.88	5.61	5.88	71158
2011-11-04	5.99	5.99	5.10	5.42	115016
2011-11-07	5.38	5.52	5.25	5.28	81252
2011-11-08	5.32	5.52	5.28	5.34	108776
2011-11-09	5.22	5.40	4.86	4.98	123931
2011-11-10	5.04	5.07	4.92	5.07	75617
2011-11-11	5.14	5.16	4.92	5.10	66922
2011-11-14	4.98	5.16	4.74	4.82	76256
2011-11-15	4.92	5.28	4.92	5.22	103204
2011-11-16	5.16	5.46	5.13	5.28	99127
2011-11-17	5.28	5.40	5.04	5.10	95688
2011-11-18	5.04	5.28	4.75	4.86	134079
2011-11-21	4.80	5.10	4.64	4.74	128703
2011-11-22	4.74	5.04	4.62	4.62	82194
2011-11-23	4.71	4.71	4.14	4.22	107728
2011-11-25	4.22	4.32	4.05	4.08	38944
2011-11-28	4.22	4.44	4.20	4.33	102207
2011-11-29	4.35	4.48	4.20	4.20	77254
2011-11-30	4.42	4.44	4.08	4.38	135336
2011-12-01	4.26	4.42	4.04	4.08	83481
2011-12-02	4.20	4.38	4.14	4.14	86299
2011-12-05	4.25	4.26	4.15	4.26	98704
2011-12-06	4.26	4.44	4.20	4.27	102406
2011-12-07	4.22	4.26	4.08	4.20	75336
2011-12-08	4.20	4.32	4.02	4.06	74147
2011-12-09	4.08	4.32	4.08	4.26	65598
2011-12-12	4.17	4.44	4.14	4.38	102278
2011-12-13	4.44	4.68	3.96	3.96	138043
2011-12-14	3.78	3.78	3.30	3.42	329736
2011-12-15	3.42	3.60	3.02	3.27	343755
2011-12-16	3.30	3.66	3.24	3.36	312056
2011-12-19	3.33	3.54	3.24	3.24	120991
2011-12-20	3.34	3.78	3.30	3.60	166180
2011-12-21	3.57	4.50	3.57	4.44	171454
2011-12-22	4.50	4.91	4.27	4.62	171578
2011-12-23	4.74	4.98	4.50	4.62	112581
2011-12-27	4.65	4.88	4.32	4.50	121897
2011-12-28	4.43	4.62	4.23	4.26	103024
2011-12-29	4.32	4.62	4.16	4.56	183422
2011-12-30	4.53	4.56	4.20	4.47	114015
2012-01-03	4.53	4.53	4.18	4.44	110798
2012-01-04	4.50	4.53	4.38	4.50	64717
2012-01-05	4.56	4.62	4.27	4.56	72302
2012-01-06	4.56	5.19	4.50	4.93	205746
2012-01-09	5.22	5.45	4.91	5.22	158512
2012-01-10	5.31	5.82	5.22	5.52	140548
2012-01-11	5.51	5.58	5.11	5.58	122054
2012-01-12	5.70	5.70	5.17	5.46	67085
2012-01-13	5.10	5.70	5.10	5.64	84214
2012-01-17	5.70	5.94	5.23	5.30	105892
2012-01-18	5.26	5.52	5.10	5.34	71706
2012-01-19	5.36	5.40	5.11	5.16	43817
2012-01-20	5.16	5.22	4.80	4.92	78121
2012-01-23	4.86	5.46	4.86	5.16	72355
2012-01-24	5.15	5.28	5.10	5.28	49502
2012-01-25	5.52	5.52	5.22	5.52	64731
2012-01-26	5.64	5.70	5.28	5.46	79007
2012-01-27	5.46	5.69	5.28	5.52	138817
2012-01-30	5.52	5.91	5.34	5.41	45797
2012-01-31	5.48	5.48	5.18	5.40	47211
2012-02-01	5.42	5.64	5.10	5.40	116851
2012-02-02	5.33	5.70	5.22	5.64	155046
2012-02-03	5.70	6.12	5.70	6.00	304892
2012-02-06	6.12	6.66	6.12	6.60	204213
2012-02-07	6.84	7.02	6.54	6.66	242642
2012-02-08	6.78	6.96	6.36	6.90	232973
2012-02-09	7.08	7.38	6.93	7.20	316085
2012-02-10	7.14	7.14	6.00	6.66	197104
2012-02-13	6.72	6.84	6.66	6.84	75890
2012-02-14	6.84	6.90	6.00	6.36	149131
2012-02-15	6.42	6.78	6.18	6.24	78804
2012-02-16	6.24	6.54	6.24	6.54	87764
2012-02-17	6.60	6.66	6.30	6.36	64928
2012-02-21	6.30	6.36	6.00	6.00	97650
2012-02-22	6.00	6.42	5.88	5.94	114763
2012-02-23	5.95	6.24	5.94	6.24	73524
2012-02-24	6.24	6.30	6.00	6.06	65508
2012-02-27	6.06	6.48	6.06	6.48	78685
2012-02-28	6.78	7.20	6.54	6.54	320956
2012-02-29	6.60	6.78	6.12	6.24	208426
2012-03-01	6.18	6.42	6.18	6.18	78026
2012-03-02	6.42	6.66	6.12	6.12	114266
2012-03-05	6.18	6.36	6.12	6.30	74656
2012-03-06	6.12	6.23	6.00	6.18	168817
2012-03-07	6.18	6.24	6.00	6.12	133981
2012-03-08	6.12	6.24	6.00	6.24	99636
2012-03-09	6.24	6.48	6.18	6.42	113124
2012-03-12	6.60	6.84	6.48	6.60	290650
2012-03-13	6.72	7.08	6.66	6.96	273248
2012-03-14	7.02	8.10	6.90	7.92	720630
2012-03-15	8.04	8.22	7.80	8.16	265463
2012-03-16	8.28	8.64	8.10	8.28	276535
2012-03-19	8.34	9.00	8.34	8.94	308503
2012-03-20	9.06	9.24	8.88	9.24	378974
2012-03-21	9.36	9.36	8.16	8.64	427700
2012-03-22	8.16	8.82	8.16	8.58	224169
2012-03-23	8.58	9.36	8.46	9.24	242332
2012-03-26	9.42	9.84	9.30	9.60	328048
2012-03-27	9.60	9.84	9.23	9.48	211892
2012-03-28	9.42	9.48	8.46	8.76	290739
2012-03-29	8.76	9.06	8.40	9.06	131352
2012-03-30	9.30	9.30	8.76	9.24	177393
2012-04-02	7.56	7.80	6.36	6.66	2405658
2012-04-03	6.66	6.96	6.54	6.66	349068
2012-04-04	6.72	6.84	6.30	6.48	279705
2012-04-05	6.36	6.54	6.00	6.06	383072
2012-04-09	6.24	6.60	6.18	6.48	359437
2012-04-10	6.48	6.72	6.30	6.36	280363
2012-04-11	6.72	6.84	6.42	6.42	611288
2012-04-12	6.54	6.66	6.42	6.60	206265
2012-04-13	6.24	6.30	6.06	6.24	261984
2012-04-16	6.24	6.54	5.89	6.24	233548
2012-04-17	6.18	6.24	5.40	5.40	373261
2012-04-18	5.33	5.46	5.18	5.34	168340
2012-04-19	5.40	5.70	5.39	5.58	107798
2012-04-20	5.82	5.82	5.22	5.28	153329
2012-04-23	5.34	5.37	5.16	5.28	127659
2012-04-24	5.30	5.40	5.22	5.40	114168
2012-04-25	5.40	5.40	5.18	5.28	238453
2012-04-26	5.29	5.46	5.16	5.22	107632
2012-04-27	5.25	5.34	4.96	5.00	113709
2012-04-30	5.10	5.28	4.98	5.01	156109
2012-05-01	4.98	5.22	4.97	5.04	112955
2012-05-02	5.04	5.11	4.96	4.98	122557
2012-05-03	5.28	5.34	5.10	5.10	191909
2012-05-04	5.10	5.22	4.99	5.00	107852
2012-05-07	5.04	5.04	4.56	4.56	197057
2012-05-08	4.56	4.92	4.50	4.92	198483
2012-05-09	4.86	4.86	4.68	4.74	99527
2012-05-10	4.80	5.10	4.74	5.04	87705
2012-05-11	4.92	5.04	4.57	4.63	162974
2012-05-14	4.56	4.62	4.44	4.56	91621
2012-05-15	4.50	4.80	4.44	4.49	102948
2012-05-16	4.50	4.68	4.27	4.32	89767
2012-05-17	4.20	4.32	3.99	4.01	146438
2012-05-18	4.00	4.02	2.60	3.66	199320
2012-05-21	3.66	4.08	3.66	4.03	175432
2012-05-22	4.04	4.20	4.02	4.14	119991
2012-05-23	4.09	4.62	3.92	4.56	114248
2012-05-24	4.68	4.68	4.03	4.38	105186
2012-05-25	4.39	4.56	4.26	4.31	44575
2012-05-29	4.14	4.56	4.14	4.30	78027
2012-05-30	4.26	4.26	4.03	4.08	54454
2012-05-31	4.08	4.14	3.68	3.90	69000
2012-06-01	3.80	3.90	3.66	3.70	97583
2012-06-04	3.66	4.02	3.66	3.95	77596
2012-06-05	3.84	4.02	3.62	3.90	105400
2012-06-06	3.90	4.38	3.90	4.38	115322
2012-06-07	4.44	4.92	4.05	4.20	104571
2012-06-08	4.15	4.50	3.91	4.15	53259
2012-06-11	4.15	4.15	3.84	3.84	80434
2012-06-12	3.88	3.96	3.72	3.78	120208
2012-06-13	3.80	4.01	3.78	3.96	75318
2012-06-14	3.96	4.20	3.84	4.20	90197
2012-06-15	4.18	4.20	3.87	3.96	170664
2012-06-18	3.92	4.20	3.78	4.02	128762
2012-06-19	3.86	4.50	3.86	4.02	206912
2012-06-20	4.03	4.38	4.03	4.16	77063
2012-06-21	4.17	4.32	4.02	4.08	143334
2012-06-22	4.14	4.26	3.72	3.84	3288582
2012-06-25	3.78	3.89	3.66	3.66	195713
2012-06-26	3.69	3.94	3.69	3.90	140963
2012-06-27	4.14	4.20	3.79	4.02	77891
2012-06-28	4.02	4.03	3.78	3.81	67342
2012-06-29	3.84	3.99	3.76	3.76	87331
2012-07-02	3.69	3.84	3.61	3.67	191705
2012-07-03	3.67	3.84	3.66	3.78	60065
2012-07-05	3.78	4.02	3.67	3.67	123883
2012-07-06	3.74	3.90	3.72	3.88	54984
2012-07-09	3.90	3.96	3.78	3.84	91749
2012-07-10	3.96	3.96	3.79	3.79	87329
2012-07-11	3.90	3.99	3.79	3.93	71225
2012-07-12	3.30	4.22	3.30	4.13	154888
2012-07-13	4.24	4.24	3.60	3.83	120212
2012-07-16	3.73	3.92	3.73	3.92	74921
2012-07-17	3.94	4.03	3.63	3.82	179086
2012-07-18	3.71	3.74	3.65	3.67	104036
2012-07-19	3.83	4.02	3.63	3.69	206654
2012-07-20	3.68	3.74	3.53	3.61	82488
2012-07-23	3.53	3.61	3.45	3.46	71325
2012-07-24	7.36	9.11	7.03	8.52	16888953
2012-07-25	8.29	8.47	7.53	7.72	4445401
2012-07-26	7.96	8.13	7.28	7.89	1976740
2012-07-27	8.08	8.59	7.80	8.46	2120632
2012-07-30	8.82	10.25	8.61	9.47	4888797
2012-07-31	9.50	9.53	8.58	9.07	1475591
2012-08-01	9.19	9.33	8.71	9.18	1400020
2012-08-02	9.18	9.55	8.50	8.75	969778
2012-08-03	8.92	9.01	8.65	8.73	520473
2012-08-06	8.50	8.50	7.97	8.28	982029
2012-08-07	8.24	8.82	8.20	8.31	442606
2012-08-08	8.45	8.49	7.76	7.80	643404
2012-08-09	7.80	8.10	7.50	8.05	1025976
2012-08-10	8.22	8.40	7.92	8.27	304465
2012-08-13	8.27	8.57	8.08	8.49	321250
2012-08-14	8.51	8.53	8.25	8.42	278355
2012-08-15	9.00	10.78	8.82	9.20	4000892
2012-08-16	9.27	10.50	9.05	10.15	1662877
2012-08-17	10.11	10.50	9.97	10.07	805767
2012-08-20	9.92	10.26	9.82	10.14	514654
2012-08-21	10.18	10.98	9.98	10.16	1891229
2012-08-22	10.17	10.33	9.95	10.08	476511
2012-08-23	10.25	10.25	9.99	10.08	323678
2012-08-24	10.11	10.86	10.05	10.78	1141932
2012-08-27	11.68	12.59	11.65	12.27	3505326
2012-08-28	12.39	12.96	12.30	12.45	1955520
2012-08-29	12.74	12.89	12.40	12.60	839510
2012-08-30	14.10	15.18	14.05	14.40	4996400
2012-08-31	14.60	16.32	14.40	15.82	3384382
2012-09-04	16.00	16.40	14.25	14.92	3416465
2012-09-05	15.37	16.44	15.26	15.54	2329452
2012-09-06	15.64	15.74	14.49	14.55	1468396
2012-09-07	14.45	15.04	13.35	14.94	2369986
2012-09-10	15.10	15.47	14.23	14.24	1094684
2012-09-11	14.27	14.27	13.59	13.61	1252568
2012-09-12	14.26	14.26	12.91	12.96	1673255
2012-09-13	12.49	14.15	12.49	13.94	1712140
2012-09-14	14.01	14.17	13.67	13.93	939255
2012-09-17	13.97	14.90	13.96	14.85	2195544
2012-09-18	15.46	16.25	15.35	15.86	3495805
2012-09-19	15.69	15.70	14.84	14.90	1457418
2012-09-20	15.01	15.16	14.53	14.74	1010290
2012-09-21	14.69	14.97	14.44	14.47	1127422
2012-09-24	14.63	15.38	14.35	14.44	1827203
2012-09-25	14.50	14.70	13.99	14.36	1203472
2012-09-26	14.35	14.58	14.01	14.31	704293
2012-09-27	14.32	14.79	14.27	14.71	896523
2012-09-28	14.67	15.60	14.43	15.53	1501323
2012-10-01	15.98	16.69	15.95	16.53	2234876
2012-10-02	16.99	17.12	14.84	14.99	2678302
2012-10-03	31.73	45.00	29.26	44.93	27916939
2012-10-04	41.70	44.90	37.28	37.92	9401938
2012-10-05	36.83	38.75	33.87	34.30	6823572
2012-10-08	35.50	35.57	30.90	32.85	4182526
2012-10-09	32.83	35.05	32.27	33.33	2362756
2012-10-10	33.33	34.55	30.90	31.71	2023491
2012-10-11	32.19	32.65	30.64	30.73	2037874
2012-10-12	30.73	31.15	27.01	27.11	3627954
2012-10-15	28.80	29.00	25.57	27.36	6733699
2012-10-16	27.47	28.69	26.74	28.15	3208243
2012-10-17	28.01	29.19	27.54	27.89	2338939
2012-10-18	27.62	28.15	26.51	26.53	1547122
2012-10-19	26.58	26.72	24.32	24.41	2347588
2012-10-22	24.69	24.90	23.18	24.13	2584947
2012-10-23	23.95	25.35	23.15	23.33	1957628
2012-10-24	23.50	24.99	22.50	24.25	1952443
2012-10-25	24.50	24.67	22.81	23.09	1708416
2012-10-26	23.34	23.41	22.25	22.47	896615
2012-10-31	22.81	22.86	21.21	21.33	1017944
2012-11-01	21.61	24.40	21.33	23.27	1843575
2012-11-02	23.24	23.30	21.95	22.51	942880
2012-11-05	22.46	24.72	22.03	23.85	2013385
2012-11-06	24.39	25.34	23.65	23.86	1818130
2012-11-07	23.30	23.83	22.51	22.61	1312369
2012-11-08	22.55	23.88	22.22	22.23	1592649
2012-11-09	22.02	22.90	21.86	22.75	645615
2012-11-12	23.56	27.18	23.54	27.13	3968607
2012-11-13	26.58	27.94	26.35	26.86	2243068
2012-11-14	26.93	27.23	25.10	25.28	1767924
2012-11-15	25.50	27.25	25.25	26.02	1312904
2012-11-16	26.18	26.18	24.72	25.83	1212505
2012-11-19	26.45	27.50	25.98	26.45	1087531
2012-11-20	26.89	27.48	26.47	27.00	950512
2012-11-21	28.55	29.48	28.12	28.33	2943484
2012-11-23	29.25	29.48	28.47	29.35	1195316
2012-11-26	30.15	31.44	29.80	31.01	2193250
2012-11-27	31.52	31.87	28.65	28.75	2384197
2012-11-28	28.34	31.13	27.45	30.21	4404067
2012-11-29	30.64	30.72	29.17	29.40	1318124
2012-11-30	29.18	29.62	28.85	29.33	651085
2012-12-03	29.50	30.00	28.85	29.90	819790
2012-12-04	29.90	30.39	28.93	29.17	731957
2012-12-05	29.33	29.52	27.47	27.58	859839
2012-12-06	27.04	29.40	26.62	27.48	1173804
2012-12-07	26.18	27.88	25.22	25.32	3680340
2012-12-10	25.25	26.62	25.00	26.25	937872
2012-12-11	26.33	26.50	25.81	25.92	520466
2012-12-12	25.98	26.16	25.10	25.44	730557
2012-12-13	26.58	26.68	25.20	25.26	4610249
2012-12-14	25.32	25.89	25.25	25.26	1557726
2012-12-17	25.41	25.47	24.22	24.45	2020280
2012-12-18	24.70	26.15	24.25	26.10	1320597
2012-12-19	26.20	26.25	25.35	25.35	606773
2012-12-20	25.25	25.35	24.50	24.71	744347
2012-12-21	24.50	25.15	24.11	24.81	2588543
2012-12-24	24.80	25.25	24.61	25.24	362364
2012-12-26	25.19	25.64	24.67	24.73	379180
2012-12-27	24.74	25.07	23.75	24.54	1570089
2012-12-28	24.49	24.90	23.65	23.79	589029
2012-12-31	23.79	25.86	23.79	25.80	1292987
2013-01-02	27.18	27.19	25.87	26.24	822888
2013-01-03	26.25	29.12	26.22	28.14	2272513
2013-01-04	28.41	29.63	27.50	29.00	1467649
2013-01-07	29.05	29.36	28.50	28.95	625924
2013-01-08	29.24	29.49	27.55	28.28	1046892
2013-01-09	28.57	28.79	26.94	27.06	1455254
2013-01-10	27.71	27.90	25.86	26.19	1213726
2013-01-11	26.41	26.50	24.80	26.18	1402594
2013-01-14	25.94	26.50	25.10	25.22	802642
2013-01-15	25.00	26.13	24.70	25.47	658393
2013-01-16	25.25	25.59	24.55	24.70	1077759
2013-01-17	24.85	25.60	23.88	24.02	1612282
2013-01-18	23.99	24.58	23.85	23.97	803521
2013-01-22	24.18	24.44	23.46	24.35	802456
2013-01-23	24.48	24.85	24.26	24.68	692375
2013-01-24	24.41	25.64	24.25	24.39	907549
2013-01-25	25.56	28.00	25.18	27.91	2351888
2013-01-28	28.03	28.25	26.80	27.35	1281164
2013-01-29	27.06	27.43	26.66	27.18	575657
2013-01-30	26.93	29.30	24.50	27.14	3719704
2013-01-31	27.36	27.61	26.10	27.05	838076
2013-02-01	27.42	28.35	27.13	27.60	833751
2013-02-04	27.46	28.50	27.09	27.51	642353
2013-02-05	27.56	28.09	27.20	27.88	492128
2013-02-06	27.78	28.25	27.57	28.05	615090
2013-02-07	27.81	28.70	27.34	28.04	1177510
2013-02-08	28.20	29.15	27.89	28.91	1055701
2013-02-11	27.94	28.60	27.11	27.45	1741977
2013-02-12	27.66	27.75	26.84	27.06	752040
2013-02-13	27.16	27.35	26.50	26.86	705310
2013-02-14	26.28	27.23	25.86	26.13	1233763
2013-02-15	26.23	27.08	25.80	26.30	927805
2013-02-19	26.44	27.74	26.32	27.61	1128498
2013-02-20	27.43	28.10	27.00	27.47	957986
2013-02-21	27.96	28.55	26.88	27.61	1365170
2013-02-22	27.51	27.89	27.09	27.83	674252
2013-02-25	27.85	29.07	27.70	28.52	989012
2013-02-26	28.61	29.75	28.53	29.03	1192291
2013-02-27	29.18	32.40	28.96	31.51	3854566
2013-02-28	31.57	32.00	29.02	29.30	2155104
2013-03-01	28.88	30.00	28.35	29.59	1957677
2013-03-04	30.37	30.92	28.35	30.07	2318318
2013-03-05	30.74	31.73	29.60	30.43	2297007
2013-03-06	30.80	31.74	30.27	31.31	1728428
2013-03-07	30.18	31.70	29.53	30.21	2424377
2013-03-08	30.29	31.07	29.81	30.43	1680043
2013-03-11	30.43	30.60	29.92	30.31	753155
2013-03-12	30.30	30.67	29.61	30.62	760121
2013-03-13	30.52	31.32	30.30	31.07	1180241
2013-03-14	31.33	34.39	31.04	33.44	4170360
2013-03-15	33.75	33.99	32.09	32.25	2213252
2013-03-18	32.00	33.60	31.90	33.03	1655956
2013-03-19	34.60	34.94	32.50	33.09	2113218
2013-03-20	33.50	34.00	32.65	32.77	1427124
2013-03-21	32.99	33.95	32.80	33.56	1203659
2013-03-22	33.60	33.81	32.19	32.77	1019722
2013-03-25	33.74	34.74	33.21	34.66	2037079
2013-03-26	34.77	36.55	34.47	36.12	2336003
2013-03-27	35.80	36.52	34.95	36.27	1507853
2013-03-28	36.42	37.70	36.42	36.95	1782264
2013-04-01	36.79	37.48	35.30	35.79	1392044
2013-04-02	36.05	36.71	35.27	36.65	1383654
2013-04-03	36.84	36.99	32.80	34.05	2192663
2013-04-04	34.82	36.09	34.14	34.43	1731131
2013-04-05	34.69	36.94	34.25	36.21	3559627
2013-04-08	37.06	37.10	34.88	35.85	2388024
2013-04-09	36.28	42.20	35.72	39.85	5925974
2013-04-10	40.21	40.25	38.30	38.85	2960386
2013-04-11	39.02	40.61	37.26	39.33	3083770
2013-04-12	39.03	40.35	38.54	40.21	1453504
2013-04-15	40.14	40.71	38.86	39.24	3257995
2013-04-16	34.65	34.94	33.06	33.99	6814346
2013-04-17	33.94	35.59	33.16	35.13	2149137
2013-04-18	35.24	35.50	33.33	33.75	1462185
2013-04-19	33.80	34.72	32.78	32.86	1728091
2013-04-22	33.90	33.94	31.62	32.52	2425906
2013-04-23	32.55	32.75	30.77	30.92	3338659
2013-04-24	30.92	30.92	29.53	30.19	2220092
2013-04-25	30.22	31.12	29.75	30.30	2067916
2013-04-26	30.15	30.99	29.73	29.80	1236804
2013-04-29	29.90	30.68	29.37	29.94	1592272
2013-04-30	30.15	30.26	28.90	29.04	2088875
2013-05-01	30.32	31.40	30.00	31.15	2461350
2013-05-02	31.06	33.26	31.06	32.59	2539353
2013-05-03	32.98	33.27	31.28	31.53	2036587
2013-05-06	31.73	32.24	31.10	31.87	1200584
2013-05-07	31.81	32.20	31.05	31.22	1001701
2013-05-08	31.64	31.65	30.19	31.41	1153686
2013-05-09	32.05	34.34	32.00	33.08	2270548
2013-05-10	32.82	33.83	32.01	33.80	1440207
2013-05-13	33.62	35.03	33.31	34.62	1261980
2013-05-14	35.20	35.47	34.42	35.12	909603
2013-05-15	35.18	35.28	34.30	34.93	652686
2013-05-16	34.81	35.70	33.99	35.51	1188249
2013-05-17	35.51	37.11	35.14	36.91	1378336
2013-05-20	37.02	37.80	36.90	37.13	1160649
2013-05-21	37.01	37.41	35.27	36.65	1035273
2013-05-22	36.76	37.70	35.54	36.32	1275492
2013-05-23	35.57	38.33	35.14	37.94	1294538
2013-05-24	38.19	38.85	37.50	37.82	973862
2013-05-28	38.75	39.33	38.00	38.91	1222545
2013-05-29	38.54	39.72	38.39	39.46	696968
2013-05-30	39.52	40.56	36.95	37.78	2589702
2013-05-31	36.40	37.58	35.28	35.35	1901449
2013-06-03	35.19	35.99	34.10	35.95	1233716
2013-06-04	35.90	36.17	34.41	34.92	972264
2013-06-05	34.59	35.97	33.62	35.32	1115614
2013-06-06	35.10	36.65	34.90	36.47	930017
2013-06-07	36.67	37.90	36.59	37.84	949384
2013-06-10	37.99	39.23	37.25	37.83	914677
2013-06-11	37.72	39.00	36.80	38.67	684962
2013-06-12	38.90	39.28	37.05	37.33	978656
2013-06-13	37.26	38.77	36.91	38.48	760680
2013-06-14	37.70	39.00	37.26	38.49	735747
2013-06-17	38.60	38.81	37.59	37.76	744263
2013-06-18	37.70	38.46	36.95	38.15	857132
2013-06-19	40.51	41.25	39.02	39.78	3240193
2013-06-20	39.65	40.39	38.52	39.51	1925153
2013-06-21	39.59	40.10	37.11	38.11	2239058
2013-06-24	37.74	38.99	36.25	38.56	1567391
2013-06-25	38.79	39.90	38.60	39.73	1496736
2013-06-26	39.95	40.48	39.11	39.73	1498843
2013-06-27	39.87	39.95	37.25	38.12	3345914
2013-06-28	38.12	38.60	37.60	38.04	5962701
2013-07-01	38.32	39.90	37.80	38.58	1682979
2013-07-02	38.43	39.43	38.13	39.37	734666
2013-07-03	39.25	39.79	39.00	39.61	428137
2013-07-05	39.34	40.73	38.86	40.67	1246147
2013-07-08	40.97	42.69	40.62	42.55	1599840
2013-07-09	42.98	43.17	41.59	42.34	852938
2013-07-10	42.25	43.70	42.01	43.35	1051186
2013-07-11	43.95	44.09	42.91	43.59	953905
2013-07-12	43.49	44.67	43.35	44.33	799308
2013-07-15	44.50	44.79	43.40	44.61	828039
2013-07-16	44.61	45.46	43.30	43.93	1160403
2013-07-17	43.61	44.44	42.91	43.91	912183
2013-07-18	44.02	44.60	43.38	43.94	838288
2013-07-19	43.88	44.68	43.44	44.35	1079530
2013-07-22	44.55	47.35	44.19	46.35	1926282
2013-07-23	46.52	47.00	45.26	46.43	1183479
2013-07-24	45.00	46.36	37.06	37.68	13886279
2013-07-25	37.00	37.36	35.33	36.90	5172660
2013-07-26	36.76	37.77	36.54	36.96	1629712
2013-07-29	36.99	37.47	35.02	35.11	1729741
2013-07-30	35.04	35.88	34.20	35.21	1653220
2013-07-31	35.14	37.75	35.10	36.98	1590306
2013-08-01	37.47	38.00	36.89	37.50	1126048
2013-08-02	37.68	38.70	37.19	38.13	1019043
2013-08-05	38.99	39.12	37.85	38.15	1148439
2013-08-06	38.21	38.48	37.34	38.07	819573
2013-08-07	37.93	38.05	36.35	36.87	1164248
2013-08-08	36.82	38.24	36.72	36.85	939999
2013-08-09	36.64	36.89	34.85	34.94	1445901
2013-08-12	34.83	35.00	32.50	32.58	1873268
2013-08-13	32.90	32.96	31.25	31.54	2530929
2013-08-14	31.44	33.07	31.08	32.63	1980270
2013-08-15	32.27	33.05	31.87	32.04	1147564
2013-08-16	33.60	34.71	32.45	33.08	3066214
2013-08-19	32.89	33.17	29.71	30.91	4462117
2013-08-20	31.10	33.04	30.91	32.30	2115298
2013-08-21	32.30	32.94	31.80	32.45	808783
2013-08-22	32.55	33.15	32.15	32.39	378222
2013-08-23	32.49	33.72	32.47	33.65	1061422
2013-08-26	33.80	35.33	33.80	35.05	1389342
2013-08-27	34.47	35.49	33.81	33.97	1449544
2013-08-28	33.99	34.94	33.99	34.64	770150
2013-08-29	34.66	35.37	33.86	34.33	1014071
2013-08-30	34.50	34.75	33.53	34.13	924257
2013-09-03	34.49	35.64	34.45	35.50	957383
2013-09-04	35.58	36.50	35.32	36.31	825643
2013-09-05	36.31	36.73	35.90	36.42	583991
2013-09-06	36.87	37.48	36.16	36.72	1001061
2013-09-09	36.68	37.36	36.30	36.98	821075
2013-09-10	37.17	37.30	36.40	36.98	620136
2013-09-11	36.80	37.06	36.16	36.29	580434
2013-09-12	36.16	37.30	35.31	36.72	919373
2013-09-13	36.78	38.16	36.70	37.21	1788651
2013-09-16	37.60	38.54	36.08	36.36	1601789
2013-09-17	36.25	37.15	35.92	37.02	797974
2013-09-18	37.70	37.70	36.44	36.86	917955
2013-09-19	36.99	37.42	36.17	36.69	1514171
2013-09-20	37.79	46.16	36.07	43.30	15737646
2013-09-23	43.41	49.19	43.40	47.97	6582920
2013-09-24	47.80	48.78	46.63	47.61	2693804
2013-09-25	47.50	49.61	46.05	46.44	2333657
2013-09-26	44.95	47.67	43.64	46.52	2697635
2013-09-27	46.50	47.75	46.25	46.79	899140
2013-09-30	46.14	48.26	45.73	47.23	1262611
2013-10-01	47.34	47.76	46.87	47.52	1213884
2013-10-02	47.17	48.46	46.64	48.03	1244591
2013-10-03	48.61	52.20	48.32	50.68	3251828
2013-10-04	50.79	54.42	50.71	53.48	3290851
2013-10-07	52.72	55.61	52.28	53.81	2689837
2013-10-08	54.60	55.48	49.40	50.05	2908246
2013-10-09	49.86	50.31	43.60	44.42	4678064
2013-10-10	45.61	48.39	44.56	47.18	2891117
2013-10-11	47.19	48.72	46.07	46.65	1743778
2013-10-14	46.00	46.23	44.43	45.12	1942108
2013-10-15	45.11	46.60	44.76	45.13	1222462
2013-10-16	45.44	48.32	45.40	47.22	1280557
2013-10-17	47.53	47.60	45.34	46.05	1428838
2013-10-18	46.07	46.27	42.42	43.02	2721073
2013-10-21	42.98	43.71	41.32	41.49	1958372
2013-10-22	41.49	42.54	39.83	41.64	1550205
2013-10-23	41.57	42.80	40.13	42.29	1780675
2013-10-24	42.40	44.29	42.35	43.16	1285941
2013-10-25	43.31	44.03	42.42	42.78	804056
2013-10-28	42.76	43.44	41.50	42.34	845662
2013-10-29	42.27	42.70	40.86	41.89	1774529
2013-10-30	40.75	41.66	38.04	38.63	2862445
2013-10-31	38.91	40.12	38.25	38.92	1183955
2013-11-01	38.76	39.00	36.85	37.52	1672391
2013-11-04	38.36	39.46	37.30	37.93	1412036
2013-11-05	37.71	39.04	37.37	38.25	832043
2013-11-06	38.17	39.25	36.05	36.57	2036554
2013-11-07	36.79	37.46	34.30	34.59	1800137
2013-11-08	35.16	36.57	34.60	36.00	1080956
2013-11-11	36.46	37.80	36.10	36.56	1366649
2013-11-12	16.18	16.70	12.35	13.16	38507291
2013-11-13	13.11	13.19	12.12	12.89	10327627
2013-11-14	12.84	14.53	12.61	14.41	8629287
2013-11-15	14.57	14.68	13.76	14.37	5319640
2013-11-18	14.71	15.57	14.35	14.79	6059908
2013-11-19	14.88	15.23	14.50	15.05	2701270
2013-11-20	15.04	15.49	14.83	14.97	1700300
2013-11-21	15.13	15.50	14.90	15.44	1793847
2013-11-22	15.50	15.88	15.36	15.63	1457943
2013-11-25	15.79	16.68	15.69	16.51	2182495
2013-11-26	17.20	18.32	17.06	17.79	4147725
2013-11-27	17.80	17.93	17.00	17.58	2058447
2013-11-29	17.61	19.39	17.61	18.64	1918141
2013-12-02	18.80	19.17	17.85	18.35	2155387
2013-12-03	17.50	18.45	17.22	18.20	1599493
2013-12-04	18.10	18.73	18.00	18.70	1458324
2013-12-05	18.71	19.26	18.70	18.98	1021381
2013-12-06	18.31	18.70	17.80	18.07	1595531
2013-12-09	18.42	18.69	17.51	17.86	1347086
2013-12-10	17.88	18.11	17.60	17.79	729978
2013-12-11	17.74	18.00	17.29	17.41	973302
2013-12-12	18.69	20.85	18.25	20.71	7289129
2013-12-13	20.77	20.98	19.40	19.73	2117060
2013-12-16	19.76	19.96	18.92	19.03	1599029
2013-12-17	19.00	19.04	18.05	18.99	1558208
2013-12-18	18.99	19.79	18.74	18.82	1616461
2013-12-19	18.56	19.06	18.21	18.46	1366291
2013-12-20	18.55	19.71	18.47	19.55	2920892
2013-12-23	20.50	20.87	19.25	19.97	1788798
2013-12-24	19.91	20.18	19.66	20.01	528536
2013-12-26	20.62	20.62	19.69	20.00	1110778
2013-12-27	20.08	20.08	19.52	19.80	666437
2013-12-30	20.19	21.48	19.92	20.78	2253693
2013-12-31	20.93	21.06	20.23	20.37	1553190
2014-01-02	20.26	20.90	20.01	20.58	854192
2014-01-03	20.56	20.75	20.25	20.44	917514
2014-01-06	19.21	19.60	17.76	18.77	4226077
2014-01-07	18.76	18.91	17.83	17.91	1680239
2014-01-08	17.69	18.50	17.50	18.35	1655195
2014-01-09	18.49	19.35	18.25	19.24	1530886
2014-01-10	19.33	20.02	19.05	19.43	1498418
2014-01-13	19.86	21.28	19.50	20.08	2305269
2014-01-14	20.00	20.50	19.63	20.39	1208000
2014-01-15	20.39	20.50	19.79	19.98	1800069
2014-01-16	23.15	28.80	22.62	28.00	14427752
2014-01-17	27.37	28.50	26.15	26.78	3423655
2014-01-21	28.39	29.40	27.60	28.02	4107457
2014-01-22	28.17	28.22	27.05	27.36	1245808
2014-01-23	27.23	28.16	26.65	27.56	1211673
2014-01-24	27.23	27.49	24.80	25.44	2158069
2014-01-27	24.65	24.74	22.90	24.21	2038110
2014-01-28	24.10	25.30	24.00	25.15	1123337
2014-01-29	24.98	25.24	23.96	24.28	885880
2014-01-30	24.94	25.55	24.37	25.01	763252
2014-01-31	24.52	25.36	24.16	24.38	938324
2014-02-03	24.16	24.49	22.60	22.83	1613095
2014-02-04	22.87	23.76	22.76	22.96	973361
2014-02-05	23.80	25.30	22.95	25.13	2787331
2014-02-06	25.82	25.89	24.38	24.60	1639450
2014-02-07	24.80	26.32	24.80	25.86	1780163
2014-02-10	26.69	26.80	25.50	25.99	1109333
2014-02-11	26.09	27.00	25.98	26.58	1283504
2014-02-12	26.51	26.79	25.77	26.38	711121
2014-02-13	25.99	26.90	25.82	26.60	895352
2014-02-14	26.61	27.24	26.16	26.16	817705
2014-02-18	26.29	27.28	26.24	26.97	1354848
2014-02-19	27.00	27.13	26.50	26.66	616801
2014-02-20	26.66	27.61	26.29	27.56	937796
2014-02-21	27.70	28.73	27.24	27.92	2192279
2014-02-24	28.70	31.28	28.50	30.05	2877132
2014-02-25	30.35	31.13	29.02	30.18	1675958
2014-02-26	30.46	30.65	29.06	29.45	1640552
2014-02-27	29.88	29.91	27.60	29.86	2199004
2014-02-28	29.73	30.81	28.23	29.03	1416838
2014-03-03	28.37	29.38	28.13	28.36	1217159
2014-03-04	28.83	29.75	28.50	29.62	1039770
2014-03-05	29.55	30.37	29.41	30.29	1147987
2014-03-06	30.30	30.62	28.82	29.01	999608
2014-03-07	29.11	29.78	27.27	27.59	1831146
2014-03-10	27.40	28.00	26.80	27.29	855869
2014-03-11	27.22	28.00	26.60	26.79	890437
2014-03-12	26.98	28.95	26.93	28.60	1157748
2014-03-13	28.56	28.61	26.68	26.94	1089075
2014-03-14	26.76	27.29	26.14	27.12	774423
2014-03-17	27.38	27.85	26.99	27.38	728324
2014-03-18	27.95	28.31	27.30	28.15	765022
2014-03-19	28.20	28.96	27.51	28.67	903883
2014-03-20	28.49	29.00	27.70	27.94	485233
2014-03-21	28.34	28.45	26.54	26.60	1721920
2014-03-24	26.63	27.00	23.52	24.54	1482982
2014-03-25	24.80	25.35	23.70	23.96	810348
2014-03-26	24.24	24.38	22.49	22.99	1093912
2014-03-27	22.86	24.25	22.35	23.73	1023695
2014-03-28	23.70	24.15	23.15	23.53	943769
2014-03-31	23.76	24.40	23.31	24.03	573440
2014-04-01	24.26	25.98	24.26	25.71	903180
2014-04-02	26.14	26.45	25.07	25.22	924936
2014-04-03	25.17	25.75	23.75	24.26	772388
2014-04-04	24.42	24.69	22.53	23.05	986788
2014-04-07	22.98	25.41	21.75	24.73	2215485
2014-04-08	24.90	25.76	23.75	24.89	1663530
2014-04-09	25.25	26.11	25.20	25.80	1124568
2014-04-10	25.86	26.00	23.09	23.22	1527745
2014-04-11	22.87	23.58	22.00	22.18	1282832
2014-04-14	22.41	23.42	21.56	22.29	1228350
2014-04-15	22.50	23.20	20.89	22.67	1046998
2014-04-16	22.89	24.25	22.89	24.23	885632
2014-04-17	24.01	24.74	23.42	24.40	1001565
2014-04-21	40.00	40.00	33.57	33.98	13114970
2014-04-22	34.56	39.20	34.50	38.79	4314175
2014-04-23	37.59	39.81	37.26	38.91	2827990
2014-04-24	38.50	38.77	36.51	38.19	3174131
2014-04-25	37.37	38.13	36.36	36.70	1257866
2014-04-28	37.91	38.25	35.18	36.36	1412400
2014-04-29	36.30	37.58	36.24	37.11	848424
2014-04-30	36.69	37.24	36.26	37.13	616798
2014-05-01	37.24	38.24	36.50	36.88	979592
2014-05-02	36.82	36.94	35.77	36.08	832102
2014-05-05	35.68	36.78	35.00	36.62	653828
2014-05-06	36.24	36.47	35.43	35.79	671237
2014-05-07	35.82	35.82	33.50	34.28	1650128
2014-05-08	34.43	34.80	30.71	31.10	2357012
2014-05-09	31.05	32.43	30.48	32.07	1226315
2014-05-12	32.17	33.86	32.17	32.54	1362245
2014-05-13	32.60	34.34	32.45	34.06	1776141
2014-05-14	33.76	34.57	32.63	32.69	1084638
2014-05-15	32.41	32.94	31.33	32.38	925254
2014-05-16	32.32	32.94	30.90	31.42	861726
2014-05-19	31.12	32.10	31.06	31.63	922749
2014-05-20	31.47	32.00	30.31	30.94	803312
2014-05-21	31.19	31.63	30.44	31.14	972697
2014-05-22	32.65	33.74	31.89	32.55	1601027
2014-05-23	34.54	35.45	33.60	34.04	2304627
2014-05-27	34.71	35.43	33.89	34.88	1230103
2014-05-28	34.74	35.41	33.92	34.08	903460
2014-05-29	34.16	35.01	33.80	34.69	1136185
2014-05-30	34.53	34.78	33.18	33.68	1293390
2014-06-02	33.62	34.12	32.46	33.08	579086
2014-06-03	32.87	32.99	31.97	32.19	961225
2014-06-04	32.00	32.78	31.16	32.68	807782
2014-06-05	32.86	34.45	32.77	34.06	1094511
2014-06-06	34.25	34.63	33.76	34.57	886100
2014-06-09	34.42	35.23	34.06	34.55	970437
2014-06-10	34.20	34.57	32.95	33.14	1053725
2014-06-11	32.88	33.80	32.70	33.08	602894
2014-06-12	33.13	33.30	32.00	32.20	809584
2014-06-13	32.30	32.77	31.76	32.35	465420
2014-06-16	32.30	33.37	32.20	32.75	517666
2014-06-17	32.65	33.41	32.40	32.91	607572
2014-06-18	33.00	33.30	32.53	32.95	524569
2014-06-19	32.98	33.26	32.00	32.23	650460
2014-06-20	32.41	32.54	31.53	31.98	1145298
2014-06-23	31.96	32.66	31.86	32.23	662703
2014-06-24	32.17	32.47	30.36	30.63	1289787
2014-06-25	30.44	30.95	29.78	30.41	872193
2014-06-26	30.57	30.91	29.85	30.09	544596
2014-06-27	29.88	30.23	29.43	30.17	887053
2014-06-30	30.25	30.58	29.65	29.79	547041
2014-07-01	29.84	30.69	29.80	30.22	544762
2014-07-02	30.14	31.35	29.71	30.27	1029411
2014-07-03	30.44	30.64	29.65	29.90	539899
2014-07-07	29.79	29.81	27.03	27.70	2300312
2014-07-08	27.71	27.96	24.90	25.68	2425972
2014-07-09	25.91	26.25	25.24	25.89	809123
2014-07-10	19.74	23.52	18.59	22.54	19256058
2014-07-11	22.44	23.34	21.80	21.98	2182353
2014-07-14	22.15	22.56	21.10	21.82	1527793
2014-07-15	21.98	22.22	20.43	21.00	2313098
2014-07-16	21.15	21.54	20.53	20.68	994144
2014-07-17	20.50	21.21	20.22	20.67	1365678
2014-07-18	21.00	22.16	20.85	21.89	1713330
2014-07-21	21.75	22.00	21.25	21.57	671202
2014-07-22	21.67	22.18	21.49	21.88	699010
2014-07-23	22.14	22.21	21.05	21.35	1119316
2014-07-24	20.50	21.18	20.25	20.63	2044548
2014-07-25	20.48	20.96	20.20	20.58	858640
2014-07-28	20.71	20.78	19.33	19.90	1286243
2014-07-29	20.15	20.91	19.90	20.33	1912375
2014-07-30	23.05	23.79	22.30	22.93	2836200
2014-07-31	22.44	22.67	21.31	21.34	1434587
2014-08-01	21.61	22.19	20.63	21.97	1604142
2014-08-04	22.09	22.22	21.07	21.97	1019544
2014-08-05	22.59	22.80	21.92	22.52	1723353
2014-08-06	22.50	22.50	21.72	21.83	920071
2014-08-07	21.51	21.59	19.64	19.90	2148671
2014-08-08	20.13	21.12	19.86	21.10	1107612
2014-08-11	21.45	22.83	21.05	22.66	1506270
2014-08-12	22.30	22.48	21.15	21.36	1050171
2014-08-13	21.49	22.59	21.45	22.35	1176084
2014-08-14	22.34	22.70	22.05	22.36	615347
2014-08-15	22.48	22.93	21.78	22.47	783033
2014-08-18	22.67	22.83	22.23	22.35	429933
2014-08-19	22.80	22.80	21.88	22.36	481413
2014-08-20	22.29	22.51	21.57	21.72	610638
2014-08-21	21.72	22.11	21.39	21.49	517793
2014-08-22	21.45	21.73	20.95	21.71	716973
2014-08-25	21.95	22.92	21.95	22.50	906700
2014-08-26	22.57	23.35	22.34	23.20	868124
2014-08-27	23.21	23.75	22.75	22.84	632624
2014-08-28	22.71	23.35	22.06	22.13	823063
2014-08-29	22.20	22.97	22.07	22.93	689740
2014-09-02	22.92	23.45	21.92	22.56	867168
2014-09-03	22.69	22.87	22.17	22.45	643684
2014-09-04	22.59	25.41	22.22	23.28	4739134
2014-09-05	23.27	23.32	22.25	22.90	1082103
2014-09-08	22.82	23.19	22.70	23.11	832897
2014-09-09	23.40	23.52	22.35	22.38	736996
2014-09-10	22.46	23.68	22.38	23.53	901396
2014-09-11	23.34	23.98	23.11	23.77	665189
2014-09-12	23.71	23.80	23.21	23.78	758745
2014-09-15	23.59	23.70	22.21	22.72	1034930
2014-09-16	22.67	22.67	22.03	22.30	667524
2014-09-17	22.41	23.21	22.21	22.94	653585
2014-09-18	23.06	23.06	22.31	22.53	525352
2014-09-19	22.70	22.70	21.36	21.78	1392422
2014-09-22	21.61	22.17	20.41	20.79	1007151
2014-09-23	20.79	21.59	20.59	20.61	973163
2014-09-24	21.50	22.13	20.83	21.98	1187035
2014-09-25	21.90	22.29	20.91	22.09	1011502
2014-09-26	22.20	22.20	21.28	21.89	600181
2014-09-29	21.24	21.87	21.11	21.48	671600
2014-09-30	21.72	21.84	20.71	21.10	1409838
2014-10-01	22.25	22.97	21.40	21.88	3609416
2014-10-02	21.66	21.93	20.55	21.63	1953650
2014-10-03	21.95	23.75	21.66	23.30	2201954
2014-10-06	23.54	23.63	21.66	21.83	1963180
2014-10-07	21.61	22.08	20.85	20.94	1079943
2014-10-08	20.88	21.23	19.66	20.89	1704716
2014-10-09	21.02	21.02	19.59	19.85	1441137
2014-10-10	19.69	19.93	18.65	18.77	1303747
2014-10-13	18.75	19.29	17.54	18.61	2138738
2014-10-14	18.86	19.75	18.05	18.91	1200644
2014-10-15	19.09	21.10	18.84	20.91	1974141
2014-10-16	20.13	22.50	20.00	22.30	2473766
2014-10-17	24.74	24.95	22.16	22.22	3908573
2014-10-20	21.88	23.26	21.79	22.83	1039791
2014-10-21	23.10	23.20	22.28	22.49	816134
2014-10-22	22.71	22.71	21.61	22.29	1022546
2014-10-23	22.29	23.60	22.05	23.04	1113687
2014-10-24	23.23	23.62	22.90	23.56	789143
2014-10-27	14.80	16.68	14.74	15.91	15722868
2014-10-28	16.07	16.07	15.00	15.12	3900306
2014-10-29	15.03	15.25	14.31	15.19	2221324
2014-10-30	15.13	15.79	15.04	15.73	1518117
2014-10-31	17.41	17.87	15.85	16.17	4247871
2014-11-03	16.35	16.69	16.00	16.40	1840799
2014-11-04	16.25	16.41	15.78	16.38	1214674
2014-11-05	16.57	16.65	15.12	15.17	2043353
2014-11-06	15.13	16.57	15.12	16.26	1933827
2014-11-07	16.23	16.45	15.83	16.12	1231977
2014-11-10	16.19	16.88	15.51	16.04	2460188
2014-11-11	15.81	16.05	15.33	15.60	1285365
2014-11-12	15.60	15.80	15.08	15.53	1347961
2014-11-13	15.61	15.73	15.35	15.42	214684
2014-11-14	15.13	15.43	14.83	15.33	866948
2014-11-17	15.24	15.48	14.96	15.34	707061
2014-11-18	15.45	15.68	15.33	15.57	710308
2014-11-19	15.58	16.07	15.25	15.64	1385630
2014-11-20	15.53	16.22	15.36	15.78	885578
2014-11-21	16.00	16.23	15.66	15.73	945012
2014-11-24	16.83	17.15	16.20	16.61	4445392
2014-11-25	16.60	16.92	16.10	16.52	1036746
2014-11-26	16.67	16.88	16.40	16.81	783174
2014-11-28	16.80	17.71	16.67	16.94	779614
2014-12-01	16.78	16.81	15.43	15.53	1301028
2014-12-02	15.53	16.18	15.29	16.16	1185622
2014-12-03	16.11	16.15	15.35	15.48	1106570
2014-12-04	15.43	15.57	15.11	15.22	578416
2014-12-05	15.20	15.47	15.01	15.22	855676
2014-12-08	15.16	15.48	14.76	14.87	831150
2014-12-09	14.69	15.87	14.35	15.83	1408553
2014-12-10	15.66	16.10	15.47	15.59	892421
2014-12-11	15.47	16.04	14.17	14.30	1768700
2014-12-12	14.30	14.49	13.85	13.97	1276406
2014-12-15	14.07	14.17	12.83	13.00	1663344
2014-12-16	13.00	13.50	12.58	12.60	1495540
2014-12-17	12.66	13.50	12.60	13.50	1116415
2014-12-18	13.80	14.02	13.55	13.80	1214334
2014-12-19	13.76	13.76	13.19	13.21	2868261
2014-12-22	13.04	13.42	12.77	13.42	1233136
2014-12-23	13.49	13.50	12.71	13.42	1656300
2014-12-24	13.49	13.90	13.42	13.88	573807
2014-12-26	13.83	14.20	13.69	13.92	814267
2014-12-29	13.98	14.49	13.90	14.48	1127358
2014-12-30	14.37	15.11	14.32	14.52	1132599
2014-12-31	14.56	14.74	14.35	14.47	983869
2015-01-02	14.58	15.01	14.30	14.94	879765
2015-01-05	14.75	15.21	14.55	15.00	754439
2015-01-06	15.03	15.18	13.95	14.11	947988
2015-01-07	14.49	14.97	14.31	14.93	770875
2015-01-08	15.08	15.23	14.35	14.56	879480
2015-01-09	14.56	14.73	13.76	13.95	1225767
2015-01-12	13.41	13.47	11.33	11.91	3518466
2015-01-13	12.01	12.35	11.54	11.61	1134026
2015-01-14	11.58	12.26	11.33	12.23	789998
2015-01-15	12.31	12.33	11.77	11.87	901770
2015-01-16	11.81	12.19	11.73	12.11	702232
2015-01-20	12.13	12.22	11.42	11.77	811502
2015-01-21	11.77	12.05	11.51	11.85	708582
2015-01-22	11.96	12.30	11.52	12.22	738817
2015-01-23	12.19	12.34	11.97	12.18	610947
2015-01-26	12.21	12.54	12.01	12.44	667785
2015-01-27	12.44	12.59	12.03	12.32	509632
2015-01-28	12.41	12.41	11.90	12.00	623858
2015-01-29	12.00	12.30	11.85	12.30	483017
2015-01-30	12.19	12.54	12.00	12.00	524074
2015-02-02	12.02	12.18	11.55	11.89	738823
2015-02-03	11.91	12.25	11.53	12.24	711159
2015-02-04	12.11	12.50	11.97	12.40	538345
2015-02-05	12.24	12.91	12.24	12.86	735030
2015-02-06	12.87	13.03	12.32	12.39	558418
2015-02-09	12.30	12.84	12.26	12.33	581560
2015-02-10	12.42	12.62	12.13	12.58	348920
2015-02-11	12.54	13.00	12.27	12.37	575671
2015-02-12	12.45	12.85	12.32	12.65	417046
2015-02-13	12.70	12.87	12.52	12.76	445714
2015-02-17	13.58	14.76	13.58	14.69	2819423
2015-02-18	14.66	14.84	14.29	14.70	695932
2015-02-19	14.68	15.45	14.60	15.18	868011
2015-02-20	15.23	15.44	15.17	15.21	596918
2015-02-23	15.23	15.74	14.60	15.49	1381752
2015-02-24	15.49	15.68	14.38	14.81	1215779
2015-02-25	14.68	15.36	14.56	14.99	1182906
2015-02-26	14.39	14.67	13.58	13.82	1465917
2015-02-27	13.42	14.00	13.12	13.90	1295664
2015-03-02	13.84	14.09	13.23	13.49	870815
2015-03-03	13.40	13.55	13.05	13.36	658315
2015-03-04	13.36	14.07	13.15	14.06	802039
2015-03-05	14.13	14.39	13.85	14.08	531072
2015-03-06	14.00	14.09	13.51	13.63	530412
2015-03-09	13.69	13.85	13.35	13.59	364839
2015-03-10	13.31	13.71	13.22	13.56	369620
2015-03-11	13.61	14.07	13.43	13.96	559049
2015-03-12	13.93	14.08	13.71	14.04	419925
2015-03-13	14.08	14.24	13.76	14.11	461756
2015-03-16	14.12	14.12	13.68	13.79	601786
2015-03-17	13.76	13.81	13.30	13.59	504942
2015-03-18	13.54	13.80	13.35	13.66	572558
2015-03-19	13.63	13.95	13.60	13.92	489593
2015-03-20	13.97	14.47	13.12	13.16	1550150
2015-03-23	13.19	13.35	12.75	13.22	771519
2015-03-24	13.26	13.50	13.15	13.49	530475
2015-03-25	13.50	13.59	12.98	13.00	1025008
2015-03-26	12.80	13.20	12.66	13.07	537522
2015-03-27	13.08	13.68	13.08	13.57	764449
2015-03-30	13.66	14.09	13.54	13.87	822176
2015-03-31	13.70	13.92	13.15	13.28	623028
2015-04-01	14.13	14.30	13.50	14.29	2129891
2015-04-02	14.30	14.35	13.77	14.25	943374
2015-04-06	14.24	15.12	14.07	14.73	1415942
2015-04-07	14.79	14.99	14.25	14.47	1095286
2015-04-08	14.52	14.65	14.10	14.23	680656
2015-04-09	14.22	14.43	13.70	14.07	656210
2015-04-10	14.14	14.14	13.75	13.85	739406
2015-04-13	13.81	13.94	13.55	13.68	659457
2015-04-14	13.67	13.76	13.35	13.56	642640
2015-04-15	13.61	13.98	13.35	13.81	657280
2015-04-16	13.76	13.92	13.43	13.47	641210
2015-04-17	13.35	13.56	13.09	13.24	676805
2015-04-20	13.30	13.68	12.90	13.54	627554
2015-04-21	13.56	13.70	13.30	13.48	538163
2015-04-22	13.43	13.72	13.24	13.52	470204
2015-04-23	13.53	13.78	13.27	13.66	541533
2015-04-24	13.66	13.78	13.37	13.42	273347
2015-04-27	13.48	13.94	12.93	13.21	841557
2015-04-28	13.22	13.49	12.61	13.06	1020827
2015-04-29	12.95	13.23	12.73	12.99	644962
2015-04-30	12.88	13.03	12.01	12.20	1344695
2015-05-01	12.27	12.75	12.12	12.73	692312
2015-05-04	12.80	13.39	12.69	13.27	920407
2015-05-05	13.25	13.79	12.83	13.25	1630307
2015-05-06	13.97	14.85	13.52	14.76	3100679
2015-05-07	14.59	15.38	13.61	15.04	2160333
2015-05-08	15.28	15.35	14.60	14.71	1063282
2015-05-11	14.70	15.35	14.57	15.04	998807
2015-05-12	15.00	15.45	14.96	15.21	1056965
2015-05-13	15.28	15.62	14.75	14.87	887654
2015-05-14	15.03	15.37	14.45	15.32	924327
2015-05-15	15.24	15.45	14.96	15.21	832556
2015-05-18	15.27	15.94	15.12	15.93	1326682
2015-05-19	16.18	16.49	15.88	16.38	2643758
2015-05-20	23.28	27.49	21.81	26.24	20089011
2015-05-21	24.91	25.34	23.38	24.26	6859783
2015-05-22	25.03	26.98	25.00	26.22	3891557
2015-05-26	26.13	27.02	25.41	26.71	2396991
2015-05-27	26.56	27.00	25.76	26.14	1475031
2015-05-28	25.89	26.14	25.07	25.51	1047549
2015-05-29	25.38	26.11	24.92	25.62	1044138
2015-06-01	25.87	25.99	24.61	24.95	1010495
2015-06-02	24.73	25.53	24.56	25.18	607712
2015-06-03	25.21	25.55	24.86	25.49	657302
2015-06-04	25.30	25.86	25.03	25.42	623149
2015-06-05	25.38	26.89	25.15	26.71	1007317
2015-06-08	26.51	27.16	25.85	26.20	866199
2015-06-09	26.34	27.09	26.02	27.01	1149467
2015-06-10	27.08	28.76	26.64	28.12	1854598
2015-06-11	28.13	28.51	27.76	28.30	780729
2015-06-12	28.11	28.19	27.15	27.69	732622
2015-06-15	27.78	29.28	27.39	28.54	1161313
2015-06-16	28.60	29.10	28.27	28.30	777596
2015-06-17	28.32	30.30	28.32	29.10	1394475
2015-06-18	29.19	29.99	29.11	29.74	1234394
2015-06-19	29.76	30.43	29.22	30.35	2207458
2015-06-22	30.57	31.34	30.01	30.76	1371536
2015-06-23	31.68	32.94	31.13	32.68	1938400
2015-06-24	32.57	33.16	31.73	32.05	1931553
2015-06-25	32.45	32.75	31.80	32.66	897265
2015-06-26	32.65	32.80	30.17	31.26	1600879
2015-06-29	31.78	31.83	28.03	28.18	3439375
2015-06-30	28.80	30.93	28.53	30.43	2359633
2015-07-01	31.13	31.24	29.17	29.75	1343007
2015-07-02	29.69	30.43	29.38	30.14	663607
2015-07-06	29.40	30.58	29.17	29.91	615771
2015-07-07	30.01	30.20	28.56	29.49	763871
2015-07-08	29.07	29.35	28.19	28.29	723894
2015-07-09	29.30	29.95	28.85	29.36	850471
2015-07-10	29.85	30.14	29.27	30.02	507632
2015-07-13	30.08	31.36	30.08	30.90	653848
2015-07-14	30.76	32.27	30.36	32.00	1260287
2015-07-15	32.23	32.40	30.66	30.73	846882
2015-07-16	30.71	31.92	30.61	31.46	734977
2015-07-17	31.52	32.56	30.61	32.13	929853
2015-07-20	32.31	34.01	32.31	33.48	1873347
2015-07-21	33.73	34.66	33.00	33.70	1449578
2015-07-22	33.31	34.04	32.58	33.66	755974
2015-07-23	33.76	34.35	33.09	33.35	766940
2015-07-24	33.18	34.00	32.38	32.63	735544
2015-07-27	32.53	32.54	30.31	32.00	1233626
2015-07-28	32.24	32.91	31.53	32.03	963074
2015-07-29	32.01	32.31	31.12	31.60	746783
2015-07-30	31.61	32.02	30.71	31.76	699294
2015-07-31	32.00	32.58	31.41	31.92	787106
2015-08-03	32.10	34.52	32.10	33.50	1508098
2015-08-04	33.50	33.83	32.43	32.75	819267
2015-08-05	33.00	33.84	32.28	32.73	1095638
2015-08-06	32.99	35.00	32.04	34.63	1753825
2015-08-07	33.94	34.20	30.84	32.46	2263906
2015-08-10	32.29	34.05	32.01	33.69	1758299
2015-08-11	33.24	34.38	32.77	33.52	1169248
2015-08-12	33.21	34.95	32.51	34.69	1184982
2015-08-13	34.72	35.94	34.01	35.17	1389285
2015-08-14	34.92	35.95	33.72	35.33	1259316
2015-08-17	35.35	36.90	34.99	36.39	1212234
2015-08-18	36.40	36.67	35.50	35.69	903084
2015-08-19	35.76	36.48	34.94	35.58	1157708
2015-08-20	35.14	35.87	34.21	34.32	950583
2015-08-21	33.43	35.58	32.60	33.86	2114928
2015-08-24	32.00	35.05	31.50	32.88	2373223
2015-08-25	34.29	34.45	32.47	32.58	1621650
2015-08-26	34.30	34.33	32.01	34.17	2558725
2015-08-27	34.36	36.88	34.30	36.23	2309710
2015-08-28	36.13	37.19	35.62	36.69	1689523
2015-08-31	36.42	37.39	35.50	35.70	1680169
2015-09-01	34.82	35.84	34.20	35.21	1260726
2015-09-02	35.67	36.92	35.02	36.89	1068724
2015-09-03	37.00	37.29	33.45	33.53	1557937
2015-09-04	33.50	34.46	32.29	33.81	1185492
2015-09-08	34.58	34.60	33.25	34.02	1089406
2015-09-09	34.34	34.58	33.07	33.27	980664
2015-09-10	33.15	34.72	33.01	34.45	838351
2015-09-11	34.22	36.00	34.05	35.94	918626
2015-09-14	36.06	37.73	36.02	36.77	1390358
2015-09-15	36.72	38.47	36.69	38.15	1404640
2015-09-16	38.34	38.66	36.46	37.28	887206
2015-09-17	37.37	40.14	36.71	39.94	1968466
2015-09-18	39.22	40.98	39.14	39.93	2297615
2015-09-21	40.38	41.47	38.67	39.23	2118232
2015-09-22	38.58	39.23	37.91	38.88	1127727
2015-09-23	38.92	39.70	38.02	38.56	629076
2015-09-24	38.11	39.29	36.80	38.88	1478608
2015-09-25	39.34	39.70	35.40	36.27	1585206
2015-09-28	36.22	36.30	32.76	33.61	2004527
2015-09-29	33.60	34.92	31.15	31.90	1972251
2015-09-30	31.35	33.45	31.00	32.11	2528184
2015-10-01	36.18	39.53	35.60	39.28	8555510
2015-10-02	38.65	40.04	37.00	39.59	3045087
2015-10-05	40.00	41.97	39.33	41.79	2320531
2015-10-06	40.01	40.68	35.77	38.00	5979943
2015-10-07	38.08	39.03	37.19	37.97	1551446
2015-10-08	37.71	38.59	36.34	37.81	1159355
2015-10-09	37.74	38.65	37.02	37.09	810307
2015-10-12	37.15	37.38	34.40	34.82	1648119
2015-10-13	34.71	35.50	32.77	32.94	1817149
2015-10-14	32.55	33.10	28.94	29.06	9318795
2015-10-15	29.28	29.43	27.02	28.21	3744585
2015-10-16	28.46	29.37	27.39	27.93	2135254
2015-10-19	27.58	28.67	27.01	27.42	1751514
2015-10-20	27.32	27.45	26.27	26.74	1776508
2015-10-21	26.80	27.25	25.25	25.93	1497795
2015-10-22	26.01	26.32	23.80	24.23	2237744
2015-10-23	25.01	25.71	24.40	24.98	1693737
2015-10-26	24.98	25.86	24.53	24.85	1144029
2015-10-27	25.01	25.84	24.25	24.89	990441
2015-10-28	24.58	25.27	23.82	25.20	1052729
2015-10-29	25.00	26.10	24.57	24.63	1362888
2015-10-30	24.57	24.98	23.65	24.06	1697899
2015-11-02	24.27	25.80	23.91	25.66	1254193
2015-11-03	25.48	26.23	25.08	25.69	1186456
2015-11-04	25.62	25.99	24.62	25.07	1389312
2015-11-05	24.76	25.00	23.09	24.28	1668184
2015-11-06	24.19	25.00	23.26	24.88	1218947
2015-11-09	24.73	26.55	24.58	26.25	1224686
2015-11-10	26.16	26.64	25.70	26.29	874570
2015-11-11	26.27	26.48	25.71	25.81	770722
2015-11-12	25.56	25.88	24.82	24.87	690283
2015-11-13	24.78	25.97	24.30	25.83	1100749
2015-11-16	25.60	26.14	24.93	25.94	988588
2015-11-17	26.74	27.80	26.19	27.30	1877510
2015-11-18	27.27	29.12	27.12	27.72	2317489
2015-11-19	27.85	28.20	25.10	26.07	1941834
2015-11-20	31.86	34.96	31.33	33.36	10213445
2015-11-23	35.16	38.08	34.00	37.05	5108054
2015-11-24	37.35	38.09	34.78	37.32	4810208
2015-11-25	37.13	39.35	36.60	37.49	3569523
2015-11-27	37.49	38.19	37.04	37.40	1007848
2015-11-30	37.77	38.38	36.00	36.76	1900256
2015-12-01	36.78	37.15	35.93	36.92	1127958
2015-12-02	36.72	38.09	36.46	37.19	1083614
2015-12-03	37.06	37.67	35.66	36.28	1088888
2015-12-04	36.45	37.11	35.73	37.05	1086531
2015-12-07	37.00	37.10	34.84	35.71	1164917
2015-12-08	35.29	37.00	35.00	36.80	986156
2015-12-09	36.79	37.00	35.86	36.41	648214
2015-12-10	36.34	37.13	35.68	37.02	570334
2015-12-11	36.64	36.90	35.13	35.26	997320
2015-12-14	35.04	35.90	33.91	34.99	1181443
2015-12-15	35.38	36.88	35.28	36.57	797148
2015-12-16	36.80	37.45	35.87	37.20	1177849
2015-12-17	38.20	38.24	35.13	35.83	1183959
2015-12-18	35.61	38.85	35.33	37.54	2346480
2015-12-21	38.02	38.14	37.20	37.85	1026674
2015-12-22	37.92	38.20	36.75	37.22	693915
2015-12-23	37.48	38.50	37.25	38.44	648970
2015-12-24	38.35	38.97	38.15	38.45	298895
2015-12-28	38.31	38.49	37.05	37.57	700580
2015-12-29	37.81	39.44	37.71	39.12	920495
2015-12-30	39.50	41.00	38.54	38.67	1254817
2015-12-31	38.55	39.86	38.26	38.58	780420
2016-01-04	37.85	38.80	37.33	38.07	882928
2016-01-05	38.20	38.63	37.41	37.60	581676
2016-01-06	37.10	37.80	36.30	36.72	1095717
2016-01-07	35.98	37.48	35.35	36.21	957966
2016-01-08	36.57	37.17	35.70	35.93	944804
2016-01-11	36.12	36.24	33.36	34.41	1422274
2016-01-12	34.92	35.83	32.61	33.99	1382392
2016-01-13	34.23	34.32	31.38	32.02	1346341
2016-01-14	32.28	33.50	29.05	31.63	3701620
2016-01-15	15.00	15.78	12.80	14.28	17601738
2016-01-19	14.39	14.75	12.50	13.44	5459831
2016-01-20	13.00	13.50	12.05	13.26	3033860
2016-01-21	13.49	13.49	11.70	11.97	3011884
2016-01-22	12.67	12.89	12.01	12.11	2668953
2016-01-25	12.03	12.95	11.81	12.08	1807538
2016-01-26	12.48	12.55	11.75	12.16	1794052
2016-01-27	12.10	12.34	11.74	11.93	1387593
2016-01-28	11.99	12.31	11.23	11.30	1206797
2016-01-29	11.24	11.96	11.10	11.88	1480413
2016-02-01	11.68	12.62	11.46	12.38	1619148
2016-02-02	12.19	12.64	12.03	12.22	1205257
2016-02-03	12.25	12.48	11.23	12.03	1586381
2016-02-04	11.95	12.53	11.59	12.23	854126
2016-02-05	12.08	12.28	11.68	12.22	1335359
2016-02-08	11.85	11.98	10.60	10.74	2234373
2016-02-09	10.64	11.44	10.20	11.18	1226549
2016-02-10	12.00	12.00	11.01	11.29	1138148
2016-02-11	11.08	11.94	10.96	11.73	1165022
2016-02-12	11.83	12.44	11.30	12.35	1160039
2016-02-16	12.50	13.08	12.39	12.95	1295340
2016-02-17	13.10	13.70	12.82	13.48	1400472
2016-02-18	13.87	13.92	13.22	13.36	1138227
2016-02-19	13.24	14.15	13.08	14.08	1209861
2016-02-22	14.34	15.50	14.33	15.18	1826554
2016-02-23	15.25	15.74	13.85	14.15	3773594
2016-02-24	14.08	14.52	13.31	14.43	1461116
2016-02-25	14.40	14.67	13.62	14.36	1186193
2016-02-26	14.05	14.52	12.70	13.27	2490442
2016-02-29	13.21	14.20	13.01	13.71	1188497
2016-03-01	13.75	13.85	13.31	13.49	1410676
2016-03-02	13.45	14.24	13.37	13.49	1448150
2016-03-03	14.20	14.46	13.99	14.27	649564
2016-03-04	14.33	14.62	14.02	14.29	758062
2016-03-07	14.19	14.99	13.99	14.88	980381
2016-03-08	14.83	15.74	14.21	14.44	3574007
2016-03-09	14.56	14.63	13.55	13.87	1611509
2016-03-10	14.21	16.10	14.14	15.91	3610057
2016-03-11	16.29	16.30	14.99	15.74	2050
2016-03-14	16.03	17.35	15.98	16.64	2567212
2016-03-15	16.52	16.56	14.88	15.16	2525448
2016-03-16	15.00	15.46	14.23	14.55	1273456
2016-03-17	15.69	17.15	15.58	17.03	3618142
2016-03-18	17.04	18.09	16.36	18.00	3598787
2016-03-21	18.25	21.89	18.15	21.71	6997214
2016-03-22	20.76	21.34	19.58	20.68	4530669
2016-03-23	20.87	21.03	18.21	18.31	3674334
2016-03-24	18.31	18.36	18.31	18.45	200
2016-03-28	18.67	18.67	18.25	18.25	5000
2016-03-29	17.90	19.14	17.61	19.09	1704538
2016-03-30	19.46	20.10	18.81	19.27	2237187
2016-03-31	19.50	20.10	19.21	19.27	1725164
2016-04-01	19.47	20.63	19.20	19.98	2025826
2016-04-04	20.19	20.31	19.76	19.87	1350655
2016-04-05	19.83	20.30	19.51	19.53	967048
2016-04-06	20.96	23.31	20.10	23.30	8591422
2016-04-07	22.99	24.60	22.34	23.28	5053530
2016-04-08	24.03	24.20	22.37	22.68	2099143
2016-04-11	22.70	23.00	22.40	22.48	1385302
2016-04-12	22.47	22.72	21.59	22.60	1588984
2016-04-13	22.65	23.29	22.19	22.35	2104573
2016-04-14	22.59	22.71	21.82	22.00	1563019
2016-04-15	22.16	22.48	20.63	21.10	3155420
2016-04-18	21.62	23.20	21.00	22.43	4365459
2016-04-19	22.25	22.53	20.64	20.86	3228725
2016-04-20	20.87	20.95	19.16	19.71	4579475
2016-04-21	11.66	12.52	10.50	11.02	22708104
2016-04-22	11.41	15.70	11.10	14.95	31322751
2016-04-25	15.27	16.50	15.20	14.95	10863
2016-04-26	8.06	11.56	8.00	11.02	48979678
2016-04-27	11.09	11.80	10.45	11.55	13369585
2016-04-28	13.73	15.38	13.25	13.80	25274227
2016-04-29	13.77	15.13	13.70	14.19	10368697
2016-05-02	14.83	18.14	14.52	17.92	21882531
2016-05-03	18.32	19.84	17.65	18.02	27855466
2016-05-04	17.73	18.36	16.62	17.22	8796323
2016-05-05	16.94	18.02	15.83	16.76	10315755
2016-05-06	16.57	18.25	16.05	17.70	7040893
2016-05-09	17.79	18.62	17.31	17.63	5025641
2016-05-10	18.00	18.00	17.11	17.75	2663954
2016-05-11	18.03	18.26	17.50	17.53	2240387
2016-05-12	17.41	17.52	16.12	16.25	2653154
2016-05-13	16.16	17.22	15.85	17.18	2197187
2016-05-16	17.33	18.03	17.22	17.66	3092558
2016-05-17	17.54	18.01	16.93	17.08	2862700
2016-05-18	17.19	17.45	16.84	17.11	1520907
2016-05-19	17.00	17.88	16.95	17.60	2403598
2016-05-20	18.50	19.29	17.85	19.15	7477212
2016-05-23	19.38	20.14	17.12	17.48	7159071
2016-05-24	18.29	18.97	17.57	18.44	5558254
2016-05-25	22.15	23.72	20.83	23.35	21352147
2016-05-26	23.16	24.28	21.85	22.20	8478780
2016-05-27	22.25	23.04	20.82	21.19	6599527
2016-05-31	21.84	22.28	20.22	20.93	6882555
2016-06-01	20.80	21.80	20.17	21.41	4080887
2016-06-02	19.90	19.98	14.83	15.71	20697941
2016-06-03	15.91	16.44	15.25	15.57	6057912
2016-06-06	15.65	16.21	15.06	16.05	4659725
2016-06-07	21.19	21.88	19.11	19.67	18936194
2016-06-08	19.18	19.68	18.35	19.44	7219046
2016-06-09	20.18	21.70	19.66	20.99	13748213
2016-06-10	20.48	20.75	19.67	19.95	3756176
2016-06-13	19.66	20.29	19.19	19.41	3445625
2016-06-14	19.13	19.90	18.75	19.08	2986410
2016-06-15	18.92	19.24	18.76	18.87	2450987
2016-06-16	18.76	18.90	17.03	17.38	4180293
2016-06-17	17.74	17.84	17.10	17.36	3470788
2016-06-20	17.60	18.08	17.20	17.85	2379081
2016-06-21	17.77	17.90	16.92	17.05	3494445
2016-06-22	16.86	18.04	16.52	17.41	2594296
2016-06-23	17.31	18.10	17.03	17.88	3404849
2016-06-24	17.07	18.88	17.00	18.52	3887052
2016-06-27	18.22	18.75	16.65	16.95	3039084
2016-06-28	17.05	17.89	17.05	17.81	1954947
2016-06-29	17.88	18.74	17.64	18.66	3341061
2016-06-30	18.56	19.30	18.29	19.07	2206182
2016-07-01	19.08	20.37	19.06	20.25	3020232
2016-07-05	19.96	20.75	19.47	20.27	2396525
2016-07-06	20.10	21.18	19.92	20.89	2758450
2016-07-07	20.94	21.20	20.45	20.92	3268641
2016-07-08	20.77	22.80	20.75	22.62	3687474
2016-07-11	22.60	22.75	21.31	21.37	3640132
2016-07-12	21.50	22.44	21.02	22.00	3066788
2016-07-13	22.30	22.48	20.79	21.33	2417878
2016-07-14	21.40	21.52	20.08	20.44	2672745
2016-07-15	20.23	20.91	19.71	20.86	2560344
2016-07-18	20.93	21.50	20.42	20.95	2317709
2016-07-19	21.20	21.73	21.01	21.14	1820099
2016-07-20	20.86	22.61	20.30	22.46	3142419
2016-07-21	22.52	23.41	22.33	22.65	2374006
2016-07-22	22.91	24.48	22.61	23.89	3094681
2016-07-25	24.03	24.07	23.34	23.67	1882304
2016-07-26	23.41	24.49	23.28	24.34	2031722
2016-07-27	24.59	24.85	24.00	24.62	1617699
2016-07-28	24.62	25.12	24.25	24.66	1497659
2016-07-29	24.57	25.31	24.31	25.28	2069293
2016-08-01	25.30	26.06	24.85	25.91	2125608
2016-08-02	25.98	26.20	24.52	25.52	2459991
2016-08-03	25.30	27.45	25.30	27.18	2395907
2016-08-04	27.97	27.97	26.71	26.80	2112408
2016-08-05	26.67	27.20	26.06	26.36	2267655
2016-08-08	26.58	27.55	26.27	26.42	2743884
2016-08-09	26.32	26.85	26.10	26.54	1151523
2016-08-10	26.46	26.47	23.51	24.03	3388579
2016-08-11	24.29	25.46	24.27	24.80	1636832
2016-08-12	24.83	25.39	24.72	25.26	1214768
2016-08-15	25.40	26.21	25.35	25.98	1900359
2016-08-16	25.72	25.90	24.93	24.94	1430516
2016-08-17	24.94	25.43	24.31	25.10	1440139
2016-08-18	24.80	25.57	24.75	25.44	1016283
2016-08-19	25.43	25.86	25.07	25.65	2015063
2016-08-22	25.75	26.28	25.25	26.11	1768077
2016-08-23	26.11	26.38	25.75	26.24	1436090
2016-08-24	26.35	28.80	26.01	26.19	4196257
2016-08-25	26.79	26.98	24.96	25.76	2028979
2016-08-26	25.76	27.13	25.75	26.78	1840512
2016-08-29	26.73	27.73	26.52	27.40	1403421
2016-08-30	27.47	27.89	26.77	27.21	1214749
2016-08-31	27.24	27.45	25.80	26.07	1702557
2016-09-01	25.89	26.63	25.59	26.56	1362792
2016-09-02	26.77	27.23	26.18	26.89	1283869
2016-09-06	27.08	28.04	26.96	27.79	1668734
2016-09-07	27.76	28.48	27.60	28.46	1654183
2016-09-08	28.52	28.72	27.85	28.65	1263103
2016-09-09	28.37	28.50	27.13	27.18	1992756
2016-09-12	26.64	27.75	26.53	27.74	1825235
2016-09-13	27.49	27.49	25.47	25.60	2689697
2016-09-14	29.65	32.91	29.60	32.45	16019487
2016-09-15	31.07	31.10	28.98	30.02	5259722
2016-09-16	29.40	29.93	27.99	28.15	4374537
2016-09-19	28.81	56.18	28.10	48.94	51288875
2016-09-20	51.95	56.80	51.95	55.73	21126825
2016-09-21	57.58	58.87	54.60	56.22	8767424
2016-09-22	56.90	61.60	56.90	60.97	11203556
2016-09-23	60.51	60.70	57.23	57.83	9680762
2016-09-26	59.01	61.43	58.00	59.66	5964897
2016-09-27	59.05	59.94	57.71	59.10	3128041
2016-09-28	61.80	63.73	60.57	62.24	8351605
2016-09-29	62.24	63.10	60.12	60.98	3447277
2016-09-30	61.17	62.23	59.60	61.41	2507794
2016-10-03	61.69	61.80	60.10	60.95	1774242
2016-10-04	61.45	62.13	60.56	61.48	2125467
2016-10-05	61.24	62.79	60.82	62.35	1629688
2016-10-06	62.15	63.03	61.45	61.74	2151437
2016-10-07	61.55	61.99	55.72	57.89	8985494
2016-10-10	58.43	58.70	56.51	57.65	1881075
2016-10-11	56.89	57.35	53.35	53.82	3628369
2016-10-12	53.56	56.32	52.30	53.61	6017187
2016-10-13	53.24	54.94	52.93	54.19	1781797
2016-10-14	54.34	55.02	52.15	52.28	2024552
2016-10-17	52.27	52.50	48.39	48.94	4715756
2016-10-18	50.00	51.38	49.06	49.88	2670432
2016-10-19	49.21	49.68	47.73	47.82	2116821
2016-10-20	47.66	49.37	46.77	49.05	2525012
2016-10-21	48.10	48.70	47.51	47.98	1580801
2016-10-24	47.91	48.26	46.85	46.92	1455803
2016-10-25	47.17	48.58	46.30	46.33	1729327
2016-10-26	46.54	46.54	44.36	44.54	2802575
2016-10-27	44.91	45.40	40.02	40.81	6103103
2016-10-28	40.19	42.51	39.56	40.90	2741437
2016-10-31	40.96	41.95	39.05	39.24	2897215
2016-11-01	39.42	40.47	38.68	40.07	1854001
2016-11-02	39.72	39.85	37.35	37.39	2019891
2016-11-03	37.50	37.70	35.33	37.16	3062381
2016-11-04	37.07	40.10	37.07	39.21	2200138
2016-11-07	40.44	40.95	38.75	38.86	2346754
2016-11-08	38.55	38.61	37.02	37.81	1911352
2016-11-09	40.40	43.05	39.08	42.67	4056715
2016-11-10	44.00	45.21	39.86	41.00	4045239
2016-11-11	42.44	43.00	39.15	39.52	2855273
2016-11-14	39.47	39.99	37.33	39.12	2542612
2016-11-15	38.97	39.06	37.35	37.89	1619504
2016-11-16	37.63	40.27	37.16	37.59	2977317
2016-11-17	37.58	39.24	36.68	38.73	2021959
2016-11-18	38.86	39.36	38.51	38.74	2004759
2016-11-21	38.72	39.25	37.18	37.63	1653800
2016-11-22	37.74	38.12	36.21	36.52	1681171
2016-11-23	36.12	38.00	35.42	37.97	1605850
2016-11-25	38.24	38.32	36.68	37.29	1177954
2016-11-28	37.27	37.75	36.16	36.28	2007843
2016-11-29	36.20	37.62	35.63	36.72	1913772
2016-11-30	36.75	36.94	34.08	34.26	2816347
2016-12-01	34.21	34.43	31.32	32.20	4667545
2016-12-02	32.50	33.38	31.81	32.66	1739300
2016-12-05	32.86	34.19	32.39	34.10	2367618
2016-12-06	34.09	35.03	33.71	34.82	1557214
2016-12-07	34.12	34.94	33.07	33.91	1580853
2016-12-08	33.91	34.58	33.13	34.49	1235832
2016-12-09	34.81	35.38	32.59	32.66	2013881
2016-12-12	32.48	32.64	31.04	31.66	1837873
2016-12-13	31.59	32.33	31.28	31.82	1192170
2016-12-14	30.85	31.20	29.22	29.98	3474063
2016-12-15	29.96	31.08	29.36	30.53	2175210
2016-12-16	30.47	31.56	30.01	31.12	3009892
2016-12-19	30.97	31.47	29.69	29.99	1474589
2016-12-20	30.01	30.08	29.13	29.64	1727531
2016-12-21	29.37	29.92	28.62	29.49	2088374
2016-12-22	30.72	31.20	28.08	28.16	3098996
2016-12-23	28.51	29.98	28.51	29.90	2191241
2016-12-27	30.00	30.18	28.65	28.92	1530149
2016-12-28	29.01	29.27	28.16	28.37	1311157
2016-12-29	28.30	28.50	27.14	27.63	1652187
2016-12-30	27.56	27.79	26.66	27.43	1565895
2017-01-03	28.35	28.42	27.20	27.92	2175550
2017-01-04	27.59	29.89	27.52	29.24	2988846
2017-01-05	29.26	29.76	28.39	29.52	2328651
2017-01-06	29.77	31.16	29.25	30.08	3239938
2017-01-09	30.42	31.56	29.74	31.26	2718702
2017-01-10	31.44	39.36	27.84	37.89	14830412
2017-01-11	38.24	38.27	35.04	35.55	5516027
2017-01-12	35.92	37.35	35.00	36.73	3189586
2017-01-13	36.57	38.55	36.57	37.83	2649563
2017-01-17	37.50	37.50	36.03	36.13	2202461
2017-01-18	36.27	36.92	35.79	35.98	1710526
2017-01-19	36.04	36.23	34.02	34.23	2191109
2017-01-20	34.29	34.67	32.44	32.66	2168428
2017-01-23	32.55	32.63	31.22	31.41	1612150
2017-01-24	31.34	31.89	30.56	30.74	2053977
2017-01-25	30.74	31.39	29.88	30.25	1559769
2017-01-26	30.23	31.11	29.84	30.05	1272259
2017-01-27	30.00	31.04	29.39	30.83	1911164
2017-01-30	30.62	30.62	28.75	28.97	2288059
2017-01-31	28.72	31.29	28.27	31.06	3766743
2017-02-01	30.51	30.80	28.58	29.10	3856852
2017-02-02	28.91	29.47	28.40	28.91	1791274
2017-02-03	29.15	29.36	28.82	29.33	1361351
2017-02-06	29.30	29.40	28.62	29.07	1390351
2017-02-07	29.19	30.90	28.74	29.17	3664030
2017-02-08	29.38	29.72	28.68	29.26	1455737
2017-02-09	29.50	29.82	28.61	29.34	2078126
2017-02-10	29.43	29.44	27.83	27.83	2045834
2017-02-13	27.81	27.85	26.26	27.67	3238390
2017-02-14	27.80	28.95	27.75	28.27	1922542
2017-02-15	28.48	28.83	27.63	27.91	1619305
2017-02-16	27.93	28.35	26.96	27.97	1621448
2017-02-17	27.80	28.35	27.21	28.28	1406684
2017-02-21	28.88	29.00	28.08	28.68	2139772
2017-02-22	28.61	30.60	28.31	30.38	2915073
2017-02-23	30.60	31.29	29.60	30.15	2207043
2017-02-24	30.08	32.09	29.70	32.02	2909354
2017-02-27	32.06	32.82	31.22	32.71	2920826
2017-02-28	32.99	33.65	31.00	31.11	4143931
2017-03-01	29.65	31.91	28.50	30.38	8329287
2017-03-02	32.00	34.33	31.65	32.63	7407849
2017-03-03	33.05	34.85	32.76	34.39	3631306
2017-03-06	34.10	34.39	33.13	33.37	1697978
2017-03-07	32.81	33.34	32.14	32.29	1390388
2017-03-08	33.00	34.25	32.63	33.43	1996586
2017-03-09	33.35	33.73	32.29	32.73	1427926
2017-03-10	33.21	33.45	31.69	32.63	2081805
2017-03-13	32.21	32.95	31.36	31.37	1674247
2017-03-14	31.09	31.65	29.80	30.16	1908893
2017-03-15	30.21	31.69	29.84	31.63	1552434
2017-03-16	31.56	31.73	30.07	30.35	1412898
2017-03-17	30.31	30.67	29.50	30.30	2353364
2017-03-20	30.12	30.53	29.75	30.45	1037150
2017-03-21	30.60	30.85	28.80	28.93	1580990
2017-03-22	29.05	30.24	28.55	30.19	1665134
2017-03-23	30.06	30.55	29.52	29.68	1043241
2017-03-24	29.72	30.17	29.54	29.93	856246
2017-03-27	29.92	30.60	29.32	30.56	1250415
2017-03-28	31.50	31.54	29.33	29.80	1777774
2017-03-29	29.72	30.00	29.17	29.55	1223989
2017-03-30	29.49	29.75	28.70	29.01	1306031
2017-03-31	28.94	29.67	28.78	29.60	1140531
2017-04-03	29.76	30.45	29.24	29.70	1745443
2017-04-04	29.69	29.82	28.75	28.79	1209683
2017-04-05	29.90	31.16	28.89	29.21	3554724
2017-04-06	29.40	29.58	28.72	29.32	1389246
2017-04-07	29.31	29.37	28.15	28.73	1829407
2017-04-10	28.81	29.30	28.56	28.78	983852
2017-04-11	28.64	29.00	28.14	28.41	1031747
2017-04-12	28.29	29.89	28.16	29.41	1721096
2017-04-13	29.41	30.17	29.15	29.93	1214466
2017-04-17	29.84	31.35	29.84	30.78	1490159
2017-04-18	30.92	31.72	30.36	31.38	1667155
2017-04-19	31.46	32.32	30.41	31.83	1716895
2017-04-20	32.00	32.88	31.78	32.54	1596509
2017-04-21	32.54	32.78	31.52	32.61	1685782
2017-04-24	34.37	34.75	32.82	34.02	4425618
2017-04-25	34.30	36.02	34.22	35.81	3510131
2017-04-26	35.98	36.06	33.93	34.86	2836597
2017-04-27	35.10	35.51	34.15	34.72	2814516
2017-04-28	38.00	39.34	35.20	36.26	9469270
2017-05-01	36.39	38.00	36.01	36.72	4076281
2017-05-02	36.86	37.09	35.22	35.86	2129738
2017-05-03	35.77	35.81	34.37	34.40	1764785
2017-05-04	34.33	34.55	32.76	33.40	2100482
2017-05-05	33.38	33.57	32.32	32.65	1571031
2017-05-08	32.40	32.82	31.52	32.39	1571802
2017-05-09	32.42	32.94	31.92	32.75	1476816
2017-05-10	32.60	33.05	31.88	32.84	1316854
2017-05-11	32.64	33.99	31.88	33.53	1843305
2017-05-12	33.54	34.75	33.54	34.29	1363632
2017-05-15	34.25	34.77	33.99	34.42	934139
2017-05-16	34.62	35.35	34.39	35.33	873011
2017-05-17	34.88	35.26	34.20	34.43	1332614
2017-05-18	34.49	36.35	34.30	35.84	2276756
2017-05-19	36.18	37.41	34.60	34.64	2263668
2017-05-22	34.70	34.80	32.26	32.68	2856744
2017-05-23	32.76	33.00	31.06	32.27	2186004
2017-05-24	32.33	33.40	31.50	32.49	2260887
2017-05-25	32.50	32.95	30.35	30.85	2628087
2017-05-26	30.76	30.89	29.40	30.01	2128921
2017-05-30	29.96	30.00	28.83	29.12	2303596
2017-05-31	29.49	29.97	28.82	29.84	1701973
2017-06-01	29.86	30.96	29.83	30.70	1674701
2017-06-02	31.02	31.57	30.50	31.37	1236634
2017-06-05	31.49	31.78	30.63	31.44	1111668
2017-06-06	31.38	32.27	31.01	31.50	871369
2017-06-07	31.37	32.15	31.15	31.40	973268
2017-06-08	31.91	31.91	31.27	31.55	607253
2017-06-09	31.55	33.11	31.23	31.47	2059361
2017-06-12	31.47	32.09	30.09	31.95	1180251
2017-06-13	31.84	32.85	31.23	32.83	1407074
2017-06-14	32.96	34.64	32.76	33.14	2074801
2017-06-15	32.95	33.81	32.15	32.38	970966
2017-06-16	32.13	32.65	31.80	32.41	1292780
2017-06-19	32.53	33.79	32.49	33.31	1309584
2017-06-20	33.26	34.39	33.15	33.51	1440096
2017-06-21	33.83	35.49	33.56	35.37	1904883
2017-06-22	36.05	36.80	35.32	35.48	2322099
2017-06-23	35.36	35.43	34.28	35.02	2047660
2017-06-26	35.14	35.40	34.37	34.65	1037675
2017-06-27	34.52	35.06	32.96	33.03	1451740
2017-06-28	33.25	34.10	32.36	33.86	1208156
2017-06-29	35.00	35.35	33.03	33.37	2719522
2017-06-30	33.23	33.96	33.14	33.71	773646
2017-07-03	33.81	35.04	33.64	34.85	656071
2017-07-05	34.91	35.88	34.09	35.26	1518805
2017-07-06	35.00	35.48	33.86	34.06	1264476
2017-07-07	34.19	34.58	33.61	34.36	962283
2017-07-10	34.38	34.85	33.87	34.05	647004
2017-07-11	34.48	34.77	33.75	34.19	761572
2017-07-12	34.46	35.11	34.08	34.65	1220493
2017-07-13	34.45	35.63	33.72	35.25	1240815
2017-07-14	35.29	35.45	34.99	35.25	888297
2017-07-17	35.50	36.15	34.83	34.95	1408486
2017-07-18	35.55	35.55	33.45	33.89	1816880
2017-07-19	34.05	34.53	32.80	34.08	4122871
2017-07-20	41.22	43.69	39.56	40.93	19907876
2017-07-21	41.55	44.07	41.49	43.41	7600116
2017-07-24	42.63	44.24	42.25	43.95	6674510
2017-07-25	42.84	43.25	41.55	42.54	11223854
2017-07-26	43.01	44.08	42.24	42.44	3488984
2017-07-27	42.51	42.77	40.12	40.58	4134949
2017-07-28	41.29	41.46	39.82	40.81	2826245
2017-07-31	40.79	41.45	38.48	38.58	3559509
2017-08-01	38.75	39.20	37.41	38.74	3436334
2017-08-02	38.98	39.38	37.15	38.08	2086705
2017-08-03	38.01	38.56	37.25	37.88	1498990
2017-08-04	37.77	38.75	37.53	38.52	1499963
2017-08-07	38.43	39.31	38.05	39.10	1480463
2017-08-08	39.19	39.96	38.34	38.69	1685492
2017-08-09	38.29	38.81	37.91	37.97	1126531
2017-08-10	37.75	37.90	36.17	37.02	1844438
2017-08-11	37.00	38.50	36.63	38.34	1726111
2017-08-14	38.56	38.90	37.68	37.82	1401904
2017-08-15	37.83	37.89	36.41	36.71	1839633
2017-08-16	36.89	37.75	36.50	37.43	1497520
2017-08-17	37.43	37.88	36.45	36.87	1310887
2017-08-18	36.78	37.20	36.50	36.70	1272093
2017-08-21	36.67	36.95	35.33	35.73	1746861
2017-08-22	35.75	37.15	35.26	36.95	1805072
2017-08-23	36.57	37.35	35.70	36.07	1764633
2017-08-24	36.12	36.53	35.52	36.32	1663270
2017-08-25	36.41	36.73	35.80	36.51	1004640
2017-08-28	36.97	38.20	36.14	38.00	1602549
2017-08-29	37.56	38.90	37.13	38.25	1866913
2017-08-30	38.41	39.50	38.24	39.27	1752167
2017-08-31	39.58	40.66	38.64	40.29	2620315
2017-09-01	40.35	41.25	39.25	41.23	1953919
2017-09-05	40.93	41.50	39.79	41.08	1559951
2017-09-06	46.34	47.96	44.77	46.73	12382500
2017-09-07	47.58	47.59	44.99	45.38	3788534
2017-09-08	45.25	45.48	42.73	43.01	2882617
2017-09-11	43.68	45.07	42.35	44.58	2649225
2017-09-12	44.49	44.93	43.57	44.10	1559105
2017-09-13	44.12	45.43	43.77	44.79	1454918
2017-09-14	44.66	46.30	44.15	46.19	2221497
2017-09-15	46.20	47.07	45.61	46.51	3466205
2017-09-18	46.53	47.41	46.06	46.83	1798737
2017-09-19	47.17	47.48	45.71	45.77	1638623
2017-09-20	45.75	46.86	45.26	46.73	1588030
2017-09-21	46.50	47.28	45.95	47.10	1222654
2017-09-22	46.97	46.97	45.03	45.17	1822315
2017-09-25	45.37	45.97	43.64	43.90	2302030
2017-09-26	44.21	44.88	43.43	44.34	1381326
2017-09-27	44.48	46.84	44.37	46.60	1783347
2017-09-28	46.00	47.78	45.78	47.15	1983947
2017-09-29	47.15	47.72	42.97	45.36	9172855
2017-10-02	47.00	49.58	46.55	49.55	4553016
2017-10-03	50.00	50.19	48.19	49.18	1898442
2017-10-04	48.83	50.48	48.36	49.78	1356838
2017-10-05	49.75	50.41	49.35	50.26	950168
2017-10-06	50.50	51.97	49.74	50.71	1852630
2017-10-09	51.03	52.03	50.30	51.26	2120037
2017-10-10	51.21	51.60	49.77	51.07	1765741
2017-10-11	50.75	51.77	50.42	51.17	1156245
2017-10-12	50.97	52.12	50.76	51.28	1505648
2017-10-13	51.00	51.29	50.37	50.57	1229699
2017-10-16	50.65	52.09	50.30	50.73	1880934
2017-10-17	51.03	51.83	50.75	51.72	1030899
2017-10-18	51.90	52.67	51.29	51.42	1065028
2017-10-19	50.42	51.00	49.15	50.72	1584453
2017-10-20	50.80	52.11	50.38	51.94	1669506
2017-10-23	52.24	52.57	51.21	51.47	1894717
2017-10-24	51.25	51.93	48.54	48.96	2658472
2017-10-25	49.39	50.04	47.12	48.36	2979895
2017-10-26	48.20	49.74	46.07	47.64	3765084
2017-10-27	48.24	48.77	46.13	47.79	1872003
2017-10-30	47.30	48.98	46.97	47.95	1233056
2017-10-31	47.64	50.00	47.25	49.31	1564661
2017-11-01	49.56	50.50	48.81	49.39	1256851
2017-11-02	49.03	51.23	48.77	51.04	1443736
2017-11-03	51.28	54.42	51.20	53.46	2515503
2017-11-06	53.78	57.29	53.70	55.52	3161566
2017-11-07	56.00	57.57	55.66	55.85	1439618
2017-11-08	54.35	54.66	52.41	52.44	3630007
2017-11-09	52.09	52.58	50.51	52.17	4131699
2017-11-10	51.94	54.31	51.86	54.16	2421958
2017-11-13	53.99	55.51	53.54	54.49	1630000
2017-11-14	54.59	55.43	53.75	54.79	1643163
2017-11-15	53.96	55.25	53.21	54.47	1435561
2017-11-16	54.81	55.51	54.20	55.04	1502025
2017-11-17	54.87	56.30	54.75	56.11	1526554
2017-11-20	55.81	56.69	55.71	56.22	1692517
2017-11-21	56.49	57.16	55.62	55.85	1383913
2017-11-22	56.09	56.50	55.60	56.22	1363850
2017-11-24	56.22	56.70	56.04	56.61	365469
2017-11-27	56.69	57.14	55.45	55.46	1298194
2017-11-28	55.71	55.99	54.20	55.75	984507
2017-11-29	55.41	56.28	53.50	53.74	1579012
2017-11-30	53.99	56.71	53.70	55.67	1857742
2017-12-01	56.29	56.89	53.28	55.25	1714852
2017-12-04	56.05	56.61	54.03	54.29	1227552
2017-12-05	54.20	55.08	52.03	52.35	1257199
2017-12-06	52.29	52.96	51.32	52.56	1155802
2017-12-07	52.71	54.36	52.53	53.72	1581716
2017-12-08	54.44	55.45	53.91	54.26	1384117
2017-12-11	54.36	54.86	53.11	54.26	2467218
2017-12-12	54.97	55.05	52.41	53.04	1759644
2017-12-13	52.92	54.40	51.65	54.09	1781569
2017-12-14	54.06	54.44	53.20	53.65	1153390
2017-12-15	53.71	54.06	52.10	52.60	2403598
2017-12-18	52.82	54.30	52.67	54.09	1540998
2017-12-19	54.01	55.29	53.64	54.21	1274052
2017-12-20	54.38	55.52	53.95	55.05	1287489
2017-12-21	54.99	56.10	54.48	55.27	1179973
2017-12-22	55.22	56.82	55.15	55.97	1318856
2017-12-26	55.95	56.88	55.95	56.51	989129
2017-12-27	56.79	57.31	56.20	56.75	941465
2017-12-28	56.70	57.09	56.25	56.61	753894
2017-12-29	56.60	56.97	55.62	55.64	986397
2018-01-02	55.87	58.47	55.12	58.25	2885522
2018-01-03	58.59	59.00	57.62	58.55	1657278
2018-01-04	59.62	59.95	57.58	57.81	1874697
2018-01-05	58.22	58.22	54.20	54.87	3110688
2018-01-08	54.75	56.00	52.35	54.02	3619929
2018-01-09	53.87	56.75	53.17	56.15	2309807
2018-01-10	56.00	59.50	55.86	59.14	2185922
2018-01-11	59.16	60.22	57.66	58.99	1633768
2018-01-12	58.66	61.89	58.63	61.52	2218256
2018-01-16	61.65	62.85	59.26	60.15	2035089
2018-01-17	60.32	61.69	60.10	61.17	1198624
2018-01-18	61.31	62.96	60.60	61.84	1504960
2018-01-19	61.90	62.64	61.37	62.38	1227500
2018-01-22	63.09	66.08	63.01	65.65	2351673
2018-01-23	65.32	67.74	65.10	67.02	1825474
2018-01-24	66.76	67.19	64.55	65.78	1754365
2018-01-25	66.55	68.67	65.44	67.61	1940048
2018-01-26	67.84	68.90	67.12	67.58	1296296
2018-01-29	67.37	68.70	67.17	67.94	1078853
2018-01-30	66.90	67.80	64.47	64.75	1846812
2018-01-31	64.85	66.92	64.85	65.54	1036461
2018-02-01	65.35	66.55	64.46	65.10	850104
2018-02-02	64.76	65.52	62.91	63.12	1079585
2018-02-05	62.50	64.42	60.48	60.60	1736491
2018-02-06	58.97	62.59	57.30	62.29	1541658
2018-02-07	61.91	63.00	60.76	60.95	860821
2018-02-08	61.37	61.37	57.13	57.17	1163719
2018-02-09	55.33	56.36	50.68	55.14	4586160
2018-02-12	56.06	59.14	56.00	58.56	1499685
2018-02-13	59.00	59.49	57.43	58.87	757355
2018-02-14	58.51	60.16	58.02	59.57	1251765
2018-02-15	60.00	63.69	59.13	63.14	1802423
2018-02-16	62.72	64.49	62.01	64.00	1836381
2018-02-20	64.25	64.78	62.42	62.87	1288047
2018-02-21	64.00	65.11	63.17	63.22	931609
2018-02-22	63.91	65.10	62.95	63.01	1366730
2018-02-23	63.87	64.00	61.88	63.91	975751
2018-02-26	64.04	65.37	63.54	64.98	767495
2018-02-27	64.90	65.37	63.85	64.53	763192
2018-02-28	64.78	65.50	62.66	62.77	890433
2018-03-01	63.30	63.58	60.28	62.11	1322116
2018-03-02	60.60	68.68	59.51	67.96	3261175
2018-03-05	67.89	71.84	66.74	71.45	2258157
2018-03-06	71.02	72.69	69.57	71.40	1336492
2018-03-07	70.00	74.86	69.50	74.33	1866570
2018-03-08	74.50	75.69	72.75	74.58	1167071
2018-03-09	75.00	75.36	73.01	74.36	1268946
2018-03-12	76.36	80.23	75.79	79.10	2786074
2018-03-13	79.55	83.30	79.50	80.90	2194733
2018-03-14	81.78	82.77	81.00	82.27	1160794
2018-03-15	83.23	84.37	80.55	81.22	1393154
2018-03-16	81.10	82.59	80.60	80.92	1846682
2018-03-19	80.63	81.79	77.11	78.78	1208210
2018-03-20	79.37	81.70	79.00	80.52	867208
2018-03-21	78.58	80.64	77.61	79.91	1114683
2018-03-22	79.12	80.52	78.05	78.10	718519
2018-03-23	77.87	80.40	77.59	77.80	923552
2018-03-26	79.34	80.13	76.51	79.12	851433
2018-03-27	79.10	79.39	75.82	76.37	1170461
2018-03-28	76.44	76.99	70.83	71.73	1906496
2018-03-29	72.42	75.27	71.25	74.09	1112148
2018-04-02	73.02	73.83	70.88	71.78	1023721
2018-04-03	72.75	73.64	71.24	72.57	1244661
2018-04-04	71.00	74.35	70.50	73.96	801991
2018-04-05	74.52	74.82	70.57	72.86	1238182
2018-04-06	71.82	73.31	71.01	71.74	759523
2018-04-09	72.92	78.36	72.87	75.45	1940683
2018-04-10	76.72	79.36	76.06	78.91	1580930
2018-04-11	78.36	80.99	77.90	80.39	1347447
2018-04-12	80.96	83.88	80.42	82.81	1336600
2018-04-13	83.30	83.30	80.01	80.80	976518
2018-04-16	81.36	81.99	78.04	78.46	862680
2018-04-17	79.17	80.72	77.74	79.87	764098
2018-04-18	80.32	81.54	79.83	80.96	660514
2018-04-19	80.39	81.56	77.46	78.55	1087058
2018-04-20	78.21	80.87	77.67	79.99	1297319
2018-04-23	80.61	80.68	76.54	78.31	1348336
2018-04-24	78.49	79.17	75.26	76.40	1033203
2018-04-25	76.59	78.17	74.51	77.80	1068910
2018-04-26	78.19	79.90	77.65	78.95	635807
2018-04-27	79.62	79.80	77.72	78.53	672535
2018-04-30	78.65	79.24	76.34	76.36	761021
2018-05-01	76.22	78.17	75.83	77.85	847539
2018-05-02	77.57	79.57	77.18	78.41	732490
2018-05-03	78.11	79.61	77.20	78.17	1217223
2018-05-04	76.29	90.99	76.20	89.75	5688005
2018-05-07	90.00	92.98	88.78	90.20	2218966
2018-05-08	90.08	90.08	84.16	85.66	2225977
2018-05-09	85.96	90.81	84.09	90.47	1409470
2018-05-10	90.50	92.79	88.57	90.32	1125760
2018-05-11	91.50	93.92	90.10	92.89	1829212
2018-05-14	93.04	95.50	91.23	93.10	1136175
2018-05-15	92.70	94.55	91.44	92.67	919090
2018-05-16	92.49	95.67	91.95	93.95	1046201
2018-05-17	93.59	93.95	90.34	91.85	1354669
2018-05-18	92.98	94.24	90.24	93.48	1372071
2018-05-21	93.45	94.49	89.80	90.83	1858549
2018-05-22	90.92	91.37	89.05	89.22	912594
2018-05-23	88.09	90.84	86.55	88.96	1231917
2018-05-24	89.39	90.44	88.31	89.99	811866
2018-05-25	90.15	92.05	90.15	91.65	885016
2018-05-29	90.89	92.68	90.00	92.45	839815
2018-05-30	93.00	94.96	92.42	94.44	888459
2018-05-31	94.50	97.75	93.65	93.85	1061352
2018-06-01	94.61	96.11	93.21	95.85	929436
2018-06-04	96.58	98.97	95.21	97.98	1286835
2018-06-05	96.91	99.03	96.76	98.74	1123787
2018-06-06	99.55	100.30	97.00	97.57	1088410
2018-06-07	96.88	97.05	94.35	96.23	932190
2018-06-08	95.75	98.96	95.50	97.61	1438716
2018-06-11	97.41	98.98	95.05	98.02	1054956
2018-06-12	98.40	100.12	96.91	98.76	880361
2018-06-13	98.77	102.73	94.12	96.77	2933499
2018-06-14	97.13	100.93	94.66	98.78	1706330
2018-06-15	99.01	104.50	98.37	102.29	2635261
2018-06-18	101.71	107.49	101.71	105.24	2091673
2018-06-19	160.00	176.50	135.73	143.93	15348155
2018-06-20	145.07	154.90	144.47	153.69	4635293
2018-06-21	156.50	157.80	149.08	149.65	2450960
2018-06-22	151.19	152.00	140.10	140.33	8986723
2018-06-25	143.40	143.99	134.13	137.74	2094524
2018-06-26	137.50	139.84	134.26	135.53	1700449
2018-06-27	136.20	136.93	126.46	129.27	1845250
2018-06-28	129.04	138.30	125.75	133.75	2819217
2018-06-29	134.79	135.77	130.46	132.18	1464962
2018-07-02	131.97	135.02	131.58	134.77	969184
2018-07-03	134.44	136.50	133.39	135.71	677691
2018-07-05	137.70	138.44	133.30	135.29	1159290
2018-07-06	134.89	139.60	133.35	139.33	747889
2018-07-09	141.04	141.04	134.58	137.96	831531
2018-07-10	139.14	139.65	136.55	138.04	581547
2018-07-11	135.52	140.00	135.41	137.73	665816
2018-07-12	137.88	139.09	136.78	137.47	622973
2018-07-13	137.59	140.17	137.14	139.42	1094552
2018-07-16	139.64	139.87	135.60	136.68	784384
2018-07-17	135.15	139.44	133.50	137.30	745954
2018-07-18	137.65	138.63	133.65	135.34	849404
2018-07-19	134.71	136.33	133.21	135.53	742877
2018-07-20	135.31	136.30	133.25	133.31	609729
2018-07-23	133.00	133.99	130.10	132.44	864714
2018-07-24	134.16	134.50	129.49	131.26	768065
2018-07-25	130.46	133.55	130.25	131.22	876363
2018-07-26	125.64	128.33	123.80	125.19	1546605
2018-07-27	125.55	125.86	115.62	119.14	1605942
2018-07-30	119.40	119.40	114.45	115.31	1559180
2018-07-31	115.30	117.00	111.39	116.24	1459359
2018-08-01	121.25	126.30	120.01	120.27	1917831
2018-08-02	119.51	124.48	118.58	124.19	746206
2018-08-03	124.19	126.00	120.18	120.87	670335
2018-08-06	121.43	122.95	119.65	122.58	524109
2018-08-07	122.94	123.99	121.00	121.47	596951
2018-08-08	120.87	122.68	118.12	121.02	756597
2018-08-09	125.01	138.50	124.50	132.96	2512802
2018-08-10	130.13	133.98	128.50	129.53	1308453
2018-08-13	129.30	130.44	125.50	127.20	904849
2018-08-14	129.30	129.33	122.03	124.87	1107270
2018-08-15	123.61	126.06	119.58	125.72	920799
2018-08-16	127.99	133.30	127.99	129.58	1528942
2018-08-17	130.01	131.00	127.43	130.25	732802
2018-08-20	130.74	132.78	127.46	127.63	639369
2018-08-21	127.34	131.01	126.45	129.14	492079
2018-08-22	129.42	135.56	128.52	134.44	670262
2018-08-23	136.00	137.96	132.35	134.67	648758
2018-08-24	134.24	136.47	131.27	133.24	607484
2018-08-27	134.43	137.55	132.84	134.44	532904
2018-08-28	135.05	135.49	131.00	134.73	602771
2018-08-29	135.21	141.76	133.82	139.49	1055998
2018-08-30	140.01	143.25	137.26	139.87	1108237
2018-08-31	138.83	139.50	136.50	138.04	649107
2018-09-04	137.46	144.30	136.50	143.45	1015311
2018-09-05	143.29	144.00	137.51	140.76	952345
2018-09-06	142.27	145.35	140.50	141.45	1076163
2018-09-07	139.54	143.29	138.01	142.71	693407
2018-09-10	142.89	143.03	138.70	140.20	821839
2018-09-11	139.55	143.55	137.01	143.49	788291
2018-09-12	144.52	151.22	144.35	150.77	1590120
2018-09-13	151.00	156.17	146.16	150.21	1360409
2018-09-14	151.26	154.91	150.21	152.76	1223402
2018-09-17	152.03	152.90	149.36	152.35	1103917
2018-09-18	153.02	155.67	150.01	153.58	890657
2018-09-19	153.86	154.97	150.50	151.95	588454
2018-09-20	152.59	154.53	152.15	152.83	659669
2018-09-21	151.90	152.50	146.72	147.59	1661809
2018-09-24	150.29	153.50	148.07	153.10	1065820
2018-09-25	153.13	154.97	151.33	154.56	618173
2018-09-26	157.00	161.49	155.94	158.80	1198855
2018-09-27	158.47	160.70	158.21	159.25	775101
2018-09-28	158.83	161.66	157.43	161.51	1023067
2018-10-01	164.50	165.87	148.04	148.76	2146066
2018-10-02	148.51	149.99	140.89	142.42	2360602
2018-10-03	142.44	149.97	136.10	147.38	2060681
2018-10-04	151.00	151.59	141.24	142.84	2790348
2018-10-05	143.01	143.99	130.37	135.03	2290651
2018-10-08	134.25	135.55	128.71	131.08	981830
2018-10-09	129.84	132.75	127.60	129.17	697037
2018-10-10	128.86	128.92	122.16	122.30	1272253
2018-10-11	119.50	127.88	116.74	122.01	1206674
2018-10-12	126.81	131.00	125.31	130.50	1378149
2018-10-15	130.28	133.73	126.05	131.34	740020
2018-10-16	132.56	139.32	132.56	138.58	874854
2018-10-17	139.49	142.25	138.63	141.99	764663
2018-10-18	141.65	142.30	135.84	138.80	758258
2018-10-19	139.68	140.03	133.38	134.22	678242
2018-10-22	134.92	134.92	129.00	132.56	776997
2018-10-23	129.00	135.61	127.04	134.32	1341090
2018-10-24	133.24	134.39	120.74	123.04	1717883
2018-10-25	125.22	129.06	120.01	125.49	1529887
2018-10-26	121.84	126.05	116.75	122.37	996486
2018-10-29	123.39	124.67	113.71	116.88	1111304
2018-10-30	116.75	124.64	115.33	124.43	1097616
2018-10-31	127.85	134.74	127.46	133.76	1374879
2018-11-01	134.17	142.23	132.53	141.99	977059
2018-11-02	142.02	148.72	141.02	145.97	1027708
2018-11-05	146.84	147.27	137.40	139.53	1034499
2018-11-06	138.99	143.45	132.57	137.18	841934
2018-11-07	138.34	144.77	138.34	144.06	1006771
2018-11-08	138.76	140.99	132.81	133.00	909974
2018-11-09	127.00	129.16	123.07	125.46	3118158
2018-11-12	125.00	126.01	118.75	120.82	1151842
2018-11-13	120.73	122.55	116.00	116.77	1492624
2018-11-14	118.00	119.02	108.56	111.99	2079296
2018-11-15	110.59	122.08	108.62	118.96	1251316
2018-11-16	117.73	120.90	115.35	119.04	706029
2018-11-19	118.37	118.50	111.11	116.36	1128997
2018-11-20	111.61	119.14	110.10	117.17	931315
2018-11-21	118.98	119.65	115.16	117.00	439060
2018-11-23	116.44	123.32	116.44	119.35	509198
2018-11-26	120.53	127.30	119.49	126.11	982686
2018-11-27	124.32	126.39	121.06	123.42	865577
2018-11-28	124.25	129.32	121.75	128.29	802843
2018-11-29	127.79	130.71	126.18	127.62	613352
2018-11-30	127.87	130.12	126.02	129.47	762404
2018-12-03	131.95	133.00	130.60	130.97	494466
2018-12-04	130.21	131.64	122.26	122.78	669714
2018-12-06	120.98	127.41	118.11	125.59	1077508
2018-12-07	126.40	130.50	120.89	121.38	984792
2018-12-10	120.92	125.86	120.11	122.80	658588
2018-12-11	125.05	125.94	121.96	125.00	408702
2018-12-12	126.24	128.34	124.89	125.13	555911
2018-12-13	126.36	126.40	120.29	122.02	608082
2018-12-14	120.57	123.50	118.89	119.52	640399
2018-12-17	118.00	118.41	114.15	115.70	755229
2018-12-18	116.24	117.96	105.00	108.02	1512146
2018-12-19	108.65	110.68	102.08	103.11	1056931
2018-12-20	106.01	107.18	96.60	101.79	1511303
2018-12-21	102.66	102.66	96.23	98.50	1447779
2018-12-24	96.63	100.68	95.21	97.32	525217
2018-12-26	98.19	106.12	98.19	106.07	837462
2018-12-27	105.01	108.50	101.79	107.55	999918
2018-12-28	108.12	110.29	105.53	107.86	757909
2018-12-31	108.79	110.73	108.00	109.13	860760
2019-01-02	107.90	109.86	105.50	107.50	698257
2019-01-03	108.06	109.74	105.22	106.67	934290
2019-01-04	108.20	116.22	107.37	115.43	1987866
2019-01-07	120.00	125.43	103.68	110.02	4142645
2019-01-08	111.57	112.04	106.51	110.94	1623422
2019-01-09	111.01	116.25	110.34	114.96	904320
2019-01-10	114.45	119.17	113.28	118.39	1001680
2019-01-11	118.90	121.88	117.50	120.57	954736
2019-01-14	119.00	121.02	118.23	118.60	774372
2019-01-15	118.48	120.49	117.11	118.73	922657
2019-01-16	118.90	121.99	117.67	119.26	651694
2019-01-17	118.35	124.41	117.49	121.32	841444
2019-01-18	122.46	123.22	120.39	122.80	587319
2019-01-22	121.84	122.53	119.15	120.28	789987
2019-01-23	121.35	123.99	117.13	118.72	686887
2019-01-24	119.34	121.07	117.63	121.02	434094
2019-01-25	122.00	122.99	119.13	122.76	567344
2019-01-28	121.51	122.38	115.90	116.03	640682
2019-01-29	116.36	116.83	113.96	115.81	483942
2019-01-30	118.27	130.00	117.75	129.93	1782659
2019-01-31	130.72	139.89	130.40	139.71	2353995
2019-02-01	140.00	140.47	135.03	139.65	1404504
2019-02-04	139.06	141.75	137.31	141.60	732566
2019-02-05	141.85	144.99	141.09	141.71	1148076
2019-02-06	141.84	142.31	139.06	141.49	1093216
2019-02-07	144.30	147.55	134.13	137.44	2353639
2019-02-08	135.92	136.47	126.14	127.87	2149724
2019-02-11	130.00	132.79	126.95	127.00	1247308
2019-02-12	127.90	133.26	127.90	132.91	880840
2019-02-13	133.59	135.72	131.13	134.74	998445
2019-02-14	135.00	135.95	132.53	134.88	664728
2019-02-15	134.90	139.24	134.00	138.45	877698
2019-02-19	137.60	140.73	137.60	140.26	608972
2019-02-20	140.65	142.38	137.52	140.57	697060
2019-02-21	143.58	145.46	134.29	136.54	965196
2019-02-22	137.50	140.31	135.49	139.98	776767
2019-02-25	143.93	149.70	142.38	143.63	2011186
2019-02-26	143.00	143.24	138.15	140.04	988621
2019-02-27	151.99	155.23	145.25	151.68	4382865
2019-02-28	148.92	148.92	143.00	144.24	2344378
2019-03-01	144.97	148.34	144.46	146.69	1259728
2019-03-04	148.44	148.44	143.10	145.48	1457720
2019-03-05	145.59	150.90	144.15	148.79	1528071
2019-03-06	142.50	142.50	131.55	132.25	6683578
2019-03-07	134.01	136.35	129.57	133.93	2179237
2019-03-08	130.88	132.24	128.50	130.80	1354722
2019-03-11	130.63	135.20	130.00	134.39	1234002
2019-03-12	134.38	135.83	132.72	134.02	823017
2019-03-13	134.93	135.52	131.53	132.60	756059
2019-03-14	132.60	133.62	129.30	129.41	1209249
2019-03-15	129.48	130.96	127.02	128.36	1158930
2019-03-18	128.12	130.11	125.30	126.82	1206604
2019-03-19	126.95	127.13	124.70	126.47	968634
2019-03-20	125.85	126.17	121.61	123.85	1349326
2019-03-21	127.50	131.99	124.86	126.66	1894719
2019-03-22	125.61	127.35	122.25	122.26	1216699
2019-03-25	126.02	126.36	113.51	118.92	2731927
2019-03-26	119.65	122.75	118.50	122.00	1490525
2019-03-27	121.62	122.33	115.65	116.58	1414819
2019-03-28	119.63	120.05	116.20	118.68	1325267
2019-03-29	119.16	120.00	117.28	119.19	1581474
2019-04-01	120.18	121.03	116.80	118.12	1139292
2019-04-02	118.00	124.00	117.19	122.70	1349066
2019-04-03	122.81	124.41	121.65	122.68	729750
2019-04-04	122.74	123.27	119.27	121.03	925097
2019-04-05	121.27	125.50	121.27	124.88	1096737
2019-04-08	124.69	124.94	121.64	123.94	656896
2019-04-09	123.17	126.25	122.69	124.01	571807
2019-04-10	124.50	127.34	123.53	126.61	607195
2019-04-11	126.90	127.00	120.27	120.62	866253
2019-04-12	121.81	122.76	117.48	117.49	1178931
2019-04-15	117.63	120.15	116.84	119.77	1024033
2019-04-16	120.13	125.13	120.00	121.59	909645
2019-04-17	122.12	124.35	117.63	118.73	1605247
2019-04-18	119.01	120.17	116.26	116.64	2391551
2019-04-22	116.19	117.39	112.36	113.79	1198149
2019-04-23	113.98	118.35	112.54	118.09	1422139
2019-04-24	118.20	119.64	115.51	118.16	637679
2019-04-25	118.00	120.56	116.75	120.22	449529
2019-04-26	120.02	121.99	117.63	121.20	499593
2019-04-29	121.74	124.35	121.22	122.56	1145093
2019-04-30	122.34	125.13	115.01	116.94	1736515
2019-05-01	116.80	117.96	113.06	115.60	970226
2019-05-02	115.38	117.88	114.51	116.25	766714
2019-05-03	117.17	120.98	116.43	120.86	900412
2019-05-06	118.12	121.74	117.45	121.59	716098
2019-05-07	120.28	121.27	114.76	116.20	1061817
2019-05-08	114.85	117.49	114.32	114.50	908007
2019-05-09	116.91	121.26	112.88	118.94	1586088
2019-05-10	118.02	122.83	117.74	122.00	1019190
2019-05-13	118.00	119.98	112.02	112.21	1306982
2019-05-14	115.65	117.38	111.41	115.85	1053500
2019-05-15	114.72	120.07	113.67	119.19	762637
2019-05-16	119.67	123.76	118.02	122.62	837443
2019-05-17	121.23	124.37	120.01	121.67	944656
2019-05-20	120.01	120.38	116.11	117.57	945333
2019-05-21	118.12	121.80	117.98	121.19	570604
2019-05-22	120.81	122.68	118.88	121.62	512328
2019-05-23	117.51	122.11	117.33	118.25	551895
2019-05-24	119.31	121.22	118.15	120.84	605882
2019-05-28	120.25	124.89	120.00	122.71	1081306
2019-05-29	121.60	121.60	116.60	118.12	774088
2019-05-30	118.54	120.15	115.45	116.25	586006
2019-05-31	114.25	116.35	112.80	113.85	646925
2019-06-03	114.02	116.31	111.09	114.93	689159
2019-06-04	117.09	119.00	115.35	118.51	627915
2019-06-05	119.90	121.97	118.11	121.74	709660
2019-06-06	121.41	124.90	120.26	122.41	1098631
2019-06-07	122.58	124.98	121.54	123.90	620215
2019-06-10	124.63	125.50	120.65	120.78	519276
2019-06-11	121.39	121.68	117.67	118.47	655011
2019-06-12	118.82	120.34	117.97	120.00	613252
2019-06-13	120.77	124.14	119.62	123.21	897368
2019-06-14	123.00	123.78	118.91	119.57	710016
2019-06-17	121.35	127.99	120.06	127.07	1596120
2019-06-18	128.97	134.00	128.00	132.32	2042241
2019-06-19	133.16	135.70	132.60	134.41	1770062
2019-06-20	135.38	135.71	129.13	130.19	1000255
2019-06-21	129.54	130.89	127.28	129.88	1050807
2019-06-24	130.23	131.00	126.45	127.34	852579
2019-06-25	128.55	129.95	123.79	124.16	1011001
2019-06-26	124.89	129.43	124.62	128.34	1338801
2019-06-27	128.76	131.65	128.55	129.76	1068860
2019-06-28	131.10	155.75	130.09	151.95	8070689
2019-07-01	154.50	157.28	150.00	156.60	2587138
2019-07-02	156.97	156.97	150.25	150.59	1976304
2019-07-03	150.09	153.66	146.14	151.47	1486235
2019-07-05	150.58	153.99	149.56	150.80	922446
2019-07-08	149.66	150.35	143.62	146.28	1580191
2019-07-09	149.50	151.42	147.21	150.51	1509425
2019-07-10	150.79	152.46	147.92	151.05	880410
2019-07-11	151.91	156.00	150.42	154.24	1152941
2019-07-12	154.37	156.89	152.30	156.10	962730
2019-07-15	157.00	158.80	155.26	156.91	1064404
2019-07-16	157.33	157.33	152.15	153.25	727589
2019-07-17	153.99	156.08	153.10	154.00	686106
2019-07-18	152.89	154.70	151.15	151.63	805211
2019-07-19	151.94	152.09	146.33	149.26	1274911
2019-07-22	150.50	150.62	144.43	144.72	1251549
2019-07-23	144.76	145.94	141.43	145.76	1100888
2019-07-24	145.91	149.67	144.97	149.40	1044745
2019-07-25	149.18	149.77	146.93	147.61	593098
2019-07-26	148.69	150.57	147.41	149.37	421928
2019-07-29	149.70	150.33	146.34	148.12	498211
2019-07-30	148.42	150.14	146.59	149.66	626851
2019-07-31	148.79	152.51	147.65	148.85	981078
2019-08-01	149.61	153.00	146.59	148.02	949622
2019-08-02	147.89	148.24	141.50	146.14	1070573
2019-08-05	143.15	144.63	138.66	142.70	1086691
2019-08-06	143.95	145.83	140.50	143.51	1188619
2019-08-07	142.10	143.42	139.10	142.26	1001246
2019-08-08	136.88	137.00	115.00	132.98	6001694
2019-08-09	131.86	133.34	125.29	126.11	2134993
2019-08-12	126.40	128.91	122.01	124.14	1713054
2019-08-13	125.64	130.72	124.15	126.15	1351756
2019-08-14	124.01	125.67	122.11	123.59	1372445
2019-08-15	123.75	126.50	121.28	121.97	1005715
2019-08-16	123.35	126.19	123.12	124.95	1239233
2019-08-19	125.44	126.71	120.16	120.31	1794284
2019-08-20	98.40	105.77	96.79	102.07	10311447
2019-08-21	101.71	103.37	99.65	101.50	2138845
2019-08-22	101.28	101.65	90.24	95.07	5768458
2019-08-23	94.53	96.49	92.98	93.61	1801284
2019-08-26	94.61	94.83	92.33	93.23	1476279
2019-08-27	94.16	95.50	91.90	92.15	4304508
2019-08-28	91.87	93.96	90.88	91.72	1286550
2019-08-29	92.53	93.74	89.75	90.84	1382960
2019-08-30	90.27	91.49	89.20	90.15	1152867
2019-09-03	89.65	90.55	86.48	86.76	1464513
2019-09-04	87.64	88.72	85.70	86.13	1542238
2019-09-05	86.45	89.83	85.88	89.02	1752162
2019-09-06	88.98	88.98	85.23	85.70	1363350
2019-09-09	86.18	86.98	83.62	86.64	1714271
2019-09-10	86.25	91.12	85.85	91.07	2027856
2019-09-11	91.10	91.67	87.81	89.08	1329068
2019-09-12	88.72	90.99	87.33	87.98	1201140
2019-09-13	87.79	88.94	85.67	86.00	1057088
2019-09-16	86.16	87.44	86.03	87.02	928822
2019-09-17	87.41	88.15	83.91	84.88	1578897
2019-09-18	84.50	84.80	81.33	83.67	1611895
2019-09-19	83.72	85.92	81.63	85.36	1181606
2019-09-20	85.61	85.70	82.03	82.51	1920492
2019-09-23	82.55	82.83	80.12	80.38	1023506
2019-09-24	80.37	80.78	77.09	77.75	1449343
2019-09-25	78.07	80.17	74.26	75.96	1811593
2019-09-26	76.41	76.99	72.05	72.81	1633184
2019-09-27	72.94	77.24	72.62	75.00	1541950
2019-09-30	76.29	77.00	73.62	75.32	1146019
2019-10-01	75.20	77.77	74.86	76.53	1066720
2019-10-02	76.54	77.73	73.72	77.69	1346314
2019-10-03	77.10	82.43	77.10	81.34	2886948
2019-10-04	86.00	89.25	85.50	88.25	6046460
2019-10-07	87.90	88.98	80.50	80.96	2866599
2019-10-08	79.61	82.30	79.09	80.52	1565832
2019-10-09	81.11	82.87	80.14	80.78	1167532
2019-10-10	81.10	85.14	80.55	83.16	888228
2019-10-11	83.94	85.12	82.69	83.48	885428
2019-10-14	83.05	86.17	82.01	85.70	597661
2019-10-15	85.67	89.37	85.23	88.05	924598
2019-10-16	87.24	88.97	86.06	86.74	782057
2019-10-17	87.46	88.23	86.29	87.44	775901
2019-10-18	87.40	88.40	85.70	85.77	809306
2019-10-21	86.02	88.33	85.11	86.62	894275
2019-10-22	86.80	87.98	85.37	85.55	955433
2019-10-23	85.33	86.55	83.69	84.12	857055
2019-10-24	84.48	84.63	82.22	83.53	724723
2019-10-25	83.81	86.35	82.56	85.75	841597
2019-10-28	85.89	88.68	85.12	87.73	1003627
2019-10-29	87.95	88.13	86.40	86.51	537186
2019-10-30	86.05	86.09	83.55	83.92	657613
2019-10-31	83.30	84.20	81.43	83.06	707202
2019-11-01	85.00	88.70	84.42	88.57	1118690
2019-11-04	89.42	91.77	88.89	90.81	1287520
2019-11-05	91.29	94.49	89.07	93.50	1509984
2019-11-06	92.59	94.52	91.60	92.31	1098717
2019-11-07	93.23	94.75	92.26	93.38	1281725
2019-11-08	91.00	98.78	90.00	96.28	2233663
2019-11-11	95.28	96.00	92.00	94.78	1346033
2019-11-12	99.29	100.70	96.00	99.95	2845738
2019-11-13	98.87	103.44	98.00	101.00	2203640
2019-11-14	99.64	100.25	95.79	97.41	1526357
2019-11-15	97.93	98.43	96.60	97.46	1083225
2019-11-18	97.60	98.43	96.21	97.90	966072
2019-11-19	98.29	99.17	96.54	98.04	1132498
2019-11-20	98.00	102.80	98.00	102.30	1533758
2019-11-21	102.27	105.00	101.21	104.17	1071351
2019-11-22	104.20	107.51	103.26	107.02	1397837
2019-11-25	108.00	108.70	107.00	107.09	1559955
2019-11-26	107.00	109.26	104.84	108.89	1318067
2019-11-27	108.71	111.39	108.16	110.92	721180
2019-11-29	111.02	113.54	110.24	112.49	356249
2019-12-02	112.60	112.92	108.11	108.78	1580510
2019-12-03	110.59	113.15	110.01	111.31	1533428
2019-12-04	111.53	112.33	108.39	111.38	1267066
2019-12-05	111.26	111.26	108.98	109.96	664018
2019-12-06	110.52	110.77	108.72	109.46	573465
2019-12-09	109.36	110.21	105.73	105.75	901993
2019-12-10	105.67	107.06	104.78	106.17	1078328
2019-12-11	106.20	106.93	100.98	101.45	1171641
2019-12-12	101.46	103.45	99.83	100.47	1279957
2019-12-13	125.50	138.79	125.50	132.05	10793703
2019-12-16	136.74	137.74	132.05	135.35	2051863
2019-12-17	135.79	135.79	130.67	131.47	1104001
2019-12-18	130.68	130.84	126.48	126.62	1446328
2019-12-19	126.19	127.07	123.44	125.31	1217947
2019-12-20	126.35	127.79	125.37	126.17	1413576
2019-12-23	136.99	138.52	129.70	135.58	4186968
2019-12-24	135.71	136.40	133.42	134.30	838355
2019-12-26	133.39	135.80	132.90	132.98	528211
2019-12-27	133.07	133.99	129.08	129.77	807966
2019-12-30	129.45	130.21	126.70	128.79	648797
2019-12-31	127.62	131.26	127.03	129.04	555489
2020-01-02	129.63	130.63	127.77	129.09	580890
2020-01-03	127.98	131.00	127.37	129.78	628604
2020-01-06	128.14	131.45	127.69	131.45	810633
2020-01-07	131.36	132.43	128.16	130.22	739218
2020-01-08	130.00	131.33	129.00	130.03	1011451
2020-01-09	130.48	133.26	130.00	131.64	780215
2020-01-10	132.02	134.57	128.65	129.02	832565
2020-01-13	130.00	131.30	123.50	124.63	1777274
2020-01-14	125.00	131.53	123.01	127.93	1734701
2020-01-15	128.25	133.53	128.04	130.24	1095893
2020-01-16	129.70	133.00	129.21	130.30	751358
2020-01-17	130.25	131.24	127.44	127.90	862513
2020-01-21	127.49	128.62	122.61	122.99	1489726
2020-01-22	121.80	123.74	118.00	118.33	1417570
2020-01-23	117.17	117.44	113.63	113.68	1461306
2020-01-24	114.12	115.55	110.42	112.39	787889
2020-01-27	110.87	113.01	108.55	111.62	633210
2020-01-28	112.55	117.97	112.55	117.93	1165940
2020-01-29	118.15	121.18	118.15	119.87	1083373
2020-01-30	118.06	120.17	117.20	117.82	599996
2020-01-31	117.21	117.73	112.16	115.96	723345
2020-02-03	116.59	118.34	114.74	115.32	620677
2020-02-04	116.49	123.42	116.49	121.14	790558
2020-02-05	122.86	124.80	120.41	121.66	521064
2020-02-06	122.09	123.35	119.90	121.69	450256
2020-02-07	120.95	121.90	118.38	118.46	364437
2020-02-10	118.31	124.10	118.01	123.72	713939
2020-02-11	123.66	125.86	122.00	123.96	505213
2020-02-12	124.94	127.00	124.04	125.44	625884
2020-02-13	125.00	127.30	124.69	125.03	476842
2020-02-14	124.61	125.83	123.28	125.42	409759
2020-02-18	125.38	126.41	122.22	122.78	549364
2020-02-19	123.00	124.52	121.41	121.90	487655
2020-02-20	121.90	123.44	121.14	123.09	692205
2020-02-21	123.01	124.16	121.89	123.98	493085
2020-02-24	118.76	121.49	117.03	119.57	1102865
2020-02-25	120.05	120.75	112.75	113.79	1064906
2020-02-26	114.98	116.11	111.57	113.63	746704
2020-02-27	105.00	115.93	99.01	107.67	1622253
2020-02-28	103.13	114.48	102.02	114.47	1415696
2020-03-02	115.57	120.14	111.27	119.86	1049834
2020-03-03	119.94	120.82	112.95	116.10	900188
2020-03-04	119.16	119.67	115.59	119.18	768114
2020-03-05	117.36	123.96	116.23	120.06	681634
2020-03-06	117.67	122.44	115.11	117.10	832132
2020-03-09	108.37	115.51	105.89	106.87	946983
2020-03-10	109.58	111.85	102.69	110.38	963617
2020-03-11	107.95	109.62	99.94	102.83	915531
2020-03-12	95.00	97.94	90.01	94.19	1714145
2020-03-13	97.95	100.00	89.09	99.83	1471207
2020-03-16	88.95	96.27	83.02	85.17	1457400
2020-03-17	86.87	94.74	81.71	86.81	1590897
2020-03-18	83.00	91.97	78.06	82.38	1838201
2020-03-19	81.09	90.81	78.39	87.22	1083164
2020-03-20	88.48	94.84	85.62	85.00	982354
2020-03-23	87.60	93.58	85.38	89.38	713466
2020-03-24	92.79	97.90	91.28	92.72	968050
2020-03-25	91.82	99.44	91.82	94.53	958668
2020-03-26	95.40	103.09	95.40	99.01	815360
2020-03-27	96.83	98.99	94.00	94.50	518443
2020-03-30	94.78	98.68	93.01	98.52	544947
2020-03-31	98.84	102.61	95.46	97.82	978306
2020-04-01	95.69	99.88	92.36	93.00	1096076
2020-04-02	92.15	98.29	91.53	95.98	978920
2020-04-03	94.69	97.48	92.00	93.62	1801664
2020-04-06	98.28	101.31	96.20	101.07	954547
2020-04-07	104.37	106.39	99.33	99.98	871695
2020-04-08	100.65	105.19	100.18	103.87	563219
2020-04-09	104.50	109.15	103.94	108.75	921754
2020-04-13	109.00	111.97	107.10	111.61	770885
2020-04-14	111.73	114.95	111.42	113.05	803044
2020-04-15	111.74	113.17	109.41	112.09	512923
2020-04-16	113.40	114.73	110.35	112.74	611117
2020-04-17	115.64	118.99	114.26	118.54	915257
2020-04-20	118.00	122.04	116.88	118.52	918053
2020-04-21	118.54	119.46	112.46	113.40	663982
2020-04-22	116.30	116.44	111.90	114.34	630204
2020-04-23	115.21	118.57	113.51	115.31	799764
2020-04-24	117.74	123.88	116.81	121.53	825164
2020-04-27	123.44	124.13	120.12	122.12	486425
2020-04-28	125.40	126.73	117.29	119.69	826329
2020-04-29	122.36	122.36	116.63	117.09	692961
2020-04-30	117.71	119.16	116.17	117.88	638099
2020-05-01	115.96	118.78	111.34	113.34	567733
2020-05-04	113.44	118.53	112.12	118.34	626078
2020-05-05	121.02	122.45	119.01	119.44	446687
2020-05-06	120.62	124.97	119.59	122.57	619709
2020-05-07	121.21	127.36	121.04	123.61	1145860
2020-05-08	125.15	129.88	123.66	128.00	1055228
2020-05-11	128.00	137.19	127.57	135.83	1295207
2020-05-12	138.41	140.92	132.62	132.89	1303434
2020-05-13	132.74	135.48	124.00	128.23	1141536
2020-05-14	127.27	129.04	125.13	127.05	738615
2020-05-15	128.20	143.23	127.00	141.25	2047285
2020-05-18	144.99	149.99	143.30	146.77	1482773
2020-05-19	146.64	148.70	145.32	145.46	943760
2020-05-20	147.95	152.00	146.57	150.09	1060478
2020-05-21	150.53	151.69	143.59	145.74	779471
2020-05-22	145.15	152.50	144.03	150.60	799349
2020-05-26	152.75	158.40	152.00	154.05	1526370
2020-05-27	153.99	157.70	150.88	157.16	1269376
2020-05-28	156.17	156.84	151.99	153.00	1367789
2020-05-29	152.98	154.95	150.42	152.27	999690
2020-06-01	150.44	152.91	149.14	149.76	757075
2020-06-02	149.62	153.14	147.25	151.00	757253
2020-06-03	150.93	153.18	148.50	149.04	601406
2020-06-04	146.93	151.16	144.01	145.01	665471
2020-06-05	144.88	149.44	141.00	147.99	624315
2020-06-08	151.00	159.75	150.00	159.68	1684400
2020-06-09	159.50	159.77	154.60	155.65	1282118
2020-06-10	156.42	161.43	156.03	159.83	873145
2020-06-11	157.54	162.48	152.72	153.60	1103134
2020-06-12	157.14	159.20	153.76	158.85	1072028
2020-06-15	157.18	159.98	155.42	158.02	1002845
2020-06-16	162.55	162.68	155.69	160.22	1118587
2020-06-17	161.71	164.87	160.00	163.42	1071048
2020-06-18	163.74	167.88	163.37	165.22	1052143
2020-06-19	165.94	169.38	164.77	168.82	1929211
2020-06-22	170.35	171.94	167.67	171.70	1394899
2020-06-23	171.83	172.70	168.08	168.81	983374
2020-06-24	167.50	170.25	160.82	163.63	934402
2020-06-25	164.00	168.65	161.95	167.31	932597
2020-06-26	170.00	170.01	162.47	162.63	1257310
2020-06-29	162.79	165.00	160.03	162.71	669211
2020-06-30	160.45	160.73	157.18	160.34	842816
2020-07-01	160.30	166.80	159.60	165.68	709498
2020-07-02	169.17	169.17	162.52	162.75	539637
2020-07-06	163.25	165.82	162.02	163.49	637135
2020-07-07	163.09	169.45	162.49	163.89	492015
2020-07-08	164.19	170.45	164.15	170.15	614798
2020-07-09	170.19	171.23	166.53	169.96	461531
2020-07-10	170.06	172.00	167.84	168.81	434013
2020-07-13	169.61	170.70	160.94	161.98	765053
2020-07-14	163.07	167.30	159.48	166.76	724032
2020-07-15	168.70	170.72	166.52	169.66	547699
2020-07-16	167.42	169.61	164.94	169.42	570279
2020-07-17	170.93	170.93	165.05	167.51	601029
2020-07-20	168.46	175.00	167.59	172.34	780048
2020-07-21	172.51	174.46	167.13	168.27	591021
2020-07-22	167.85	169.14	163.50	164.52	667719
2020-07-23	164.74	168.05	160.87	161.67	540471
2020-07-24	160.00	160.42	154.41	158.63	642108
2020-07-27	159.21	159.47	155.72	158.45	685707
2020-07-28	158.45	159.64	154.76	155.49	863513
2020-07-29	156.41	156.47	148.84	150.00	835256
2020-07-30	148.02	155.77	148.02	154.09	477704
2020-07-31	154.23	155.26	150.50	153.52	495394
2020-08-03	154.86	159.50	154.80	158.23	483884
2020-08-04	158.89	159.13	154.28	156.73	428121
2020-08-05	156.91	159.50	154.07	158.89	571072
2020-08-06	155.20	158.35	150.00	154.42	756812
2020-08-07	154.55	160.02	153.98	158.97	914673
2020-08-10	158.26	159.96	157.26	159.00	609151
2020-08-11	159.09	161.30	155.51	158.03	523930
2020-08-12	157.78	160.00	156.89	158.00	608968
2020-08-13	158.50	161.21	156.19	159.00	384622
2020-08-14	158.82	158.84	154.86	157.00	857477
2020-08-17	157.00	160.40	156.26	158.71	538113
2020-08-18	159.15	160.85	158.17	159.04	538984
2020-08-19	158.12	158.38	148.31	148.66	1141435
2020-08-20	144.00	144.34	138.71	140.97	1160960
2020-08-21	142.57	142.57	138.24	141.94	740664
2020-08-24	142.28	142.28	136.89	141.20	670234
2020-08-25	144.31	147.74	142.04	144.94	1906608
2020-08-26	144.24	149.69	144.24	148.85	733227
2020-08-27	150.25	152.00	147.88	149.34	595238
2020-08-28	149.39	150.57	146.78	147.46	352954
2020-08-31	147.52	149.38	146.42	146.42	451463
2020-09-01	146.45	147.22	141.71	142.04	611066
2020-09-02	142.20	143.12	138.95	141.08	755573
2020-09-03	140.11	141.00	135.38	136.69	817064
2020-09-04	136.11	136.87	128.71	132.75	1075210
2020-09-08	130.52	132.38	128.96	128.98	814379
2020-09-09	130.32	131.92	129.02	130.49	736420
2020-09-10	126.68	132.00	125.50	127.12	1476259
2020-09-11	129.24	131.16	127.61	130.68	804042
2020-09-14	132.19	141.58	132.19	138.50	796799
2020-09-15	139.43	143.87	137.40	142.80	656960
2020-09-16	143.72	146.40	143.03	143.95	793790
2020-09-17	142.02	145.39	140.36	144.03	496517
2020-09-18	145.22	145.98	141.72	144.53	1433274
2020-09-21	143.58	143.58	140.46	142.84	569706
2020-09-22	143.99	146.61	140.94	146.31	402835
2020-09-23	146.46	150.00	143.88	143.96	646207
2020-09-24	142.35	143.53	134.52	137.76	969932
2020-09-25	137.96	145.54	135.01	144.00	735551
2020-09-28	146.02	150.00	140.53	143.20	515056
2020-09-29	143.15	143.76	140.02	141.28	540937
2020-09-30	141.65	144.80	139.52	140.43	387496
2020-10-01	140.38	142.65	139.13	141.55	441429
2020-10-02	138.85	140.77	134.61	134.79	653408
2020-10-05	136.05	140.76	136.02	138.80	592876
2020-10-06	139.00	140.43	137.90	139.50	436001
2020-10-07	140.00	146.78	139.83	145.86	1136828
2020-10-08	146.63	146.96	144.26	144.70	432155
2020-10-09	144.22	145.99	142.48	143.58	309981
2020-10-12	145.22	146.51	142.73	142.87	284006
2020-10-13	144.09	147.89	142.37	147.26	410145
2020-10-14	147.99	149.65	145.12	145.12	418334
2020-10-15	144.11	145.70	141.98	143.33	411003
2020-10-16	143.34	145.66	142.26	142.42	421460
2020-10-19	143.00	143.70	140.00	140.79	291673
2020-10-20	141.91	141.99	137.14	137.50	510817
2020-10-21	136.62	139.31	136.24	137.26	332254
2020-10-22	138.12	141.32	137.47	137.80	512842
2020-10-23	137.41	138.56	135.10	137.73	372417
2020-10-26	136.82	140.20	136.00	138.62	358441
2020-10-27	139.63	140.91	137.34	139.62	440570
2020-10-28	139.22	141.80	137.01	140.33	446583
2020-10-29	141.17	141.98	136.66	141.49	480238
2020-10-30	140.36	141.53	134.14	135.91	723170
2020-11-02	137.05	138.03	133.56	137.29	494497
2020-11-03	138.73	142.97	135.70	141.34	614922
2020-11-04	143.55	153.97	143.05	151.90	934276
2020-11-05	154.14	154.99	144.16	145.15	986326
2020-11-06	139.50	142.88	123.50	125.66	4490541
2020-11-09	129.34	130.79	124.12	125.56	1548092
2020-11-10	125.35	128.71	122.38	128.38	1069722
2020-11-11	128.70	134.76	128.70	134.73	813282
2020-11-12	134.64	139.90	132.59	138.86	694154
2020-11-13	139.62	142.77	138.01	141.40	481949
2020-11-16	142.98	143.22	139.09	139.70	566550
2020-11-17	140.04	140.83	136.65	139.75	530276
2020-11-18	140.17	140.37	132.41	132.71	577053
2020-11-19	132.65	136.40	131.65	134.42	591765
2020-11-20	134.67	135.00	130.69	131.18	455304
2020-11-23	132.01	134.75	128.60	134.49	415639
2020-11-24	134.84	136.81	133.12	135.11	484982
2020-11-25	136.50	136.50	133.07	135.72	254117
2020-11-27	136.89	139.84	135.93	139.15	194866
2020-11-30	139.50	141.79	137.87	140.86	579242
2020-12-01	141.31	147.22	140.00	145.94	598059
2020-12-02	145.10	150.49	143.25	149.97	615640
2020-12-03	151.01	155.50	151.00	153.33	698296
2020-12-04	153.78	159.72	153.01	158.13	690095
2020-12-07	154.99	157.99	146.33	151.05	1396774
2020-12-08	151.60	161.81	151.05	156.81	787475
2020-12-09	157.53	160.00	154.11	159.30	559662
2020-12-10	158.91	162.88	157.12	160.00	576236
2020-12-11	161.00	167.58	160.52	167.24	1399964
2020-12-14	170.99	178.66	169.19	169.54	1628421
2020-12-15	171.01	172.98	165.25	167.95	694013
2020-12-16	168.15	171.43	165.07	170.12	806706
2020-12-17	171.47	171.47	165.15	171.06	980630
2020-12-18	172.43	175.91	170.73	175.40	1227043
2020-12-21	172.50	178.79	171.01	177.02	643171
2020-12-22	177.66	181.83	175.66	178.74	798086
2020-12-23	178.14	178.23	173.41	178.06	792493
2020-12-24	178.38	178.38	174.00	175.03	220178
2020-12-28	175.76	180.41	173.75	174.15	546649
2020-12-29	173.25	176.25	170.01	171.82	492315
2020-12-30	173.06	178.50	171.05	171.54	516973
2020-12-31	172.40	172.55	168.03	170.49	720716
2021-01-04	171.00	174.49	163.83	165.29	1073927
2021-01-05	165.15	167.00	162.02	164.25	1588303
2021-01-06	161.67	171.84	161.12	166.45	906729
2021-01-07	168.72	174.30	166.93	168.95	4745721
2021-01-08	85.00	88.48	82.25	82.29	22807565
2021-01-11	87.20	96.21	84.16	89.76	13551853
2021-01-12	89.99	94.64	86.15	87.28	6314809
2021-01-13	87.40	87.80	83.78	87.22	4971597
2021-01-14	86.64	90.75	85.60	89.90	3998230
2021-01-15	89.95	92.79	89.41	90.32	3396952
2021-01-19	91.99	97.14	91.20	96.80	3496913
2021-01-20	99.53	103.34	96.37	96.76	2923016
2021-01-21	99.03	99.03	94.28	96.92	1676675
2021-01-22	95.76	98.79	95.45	98.24	1445680
2021-01-25	98.94	99.84	91.53	96.11	2383627
2021-01-26	95.67	96.85	92.54	92.65	1612086
2021-01-27	90.31	92.70	86.80	90.49	1753244
2021-01-28	91.00	92.40	88.62	90.13	1913190
2021-01-29	89.35	92.87	87.50	89.40	1441341
2021-02-01	90.00	90.48	87.31	89.99	1125402
2021-02-02	90.87	92.80	89.93	90.18	1297459
2021-02-03	90.98	93.15	90.19	92.46	1147355
2021-02-04	93.39	95.73	92.32	95.73	1210894
2021-02-05	96.32	96.79	94.25	95.79	908285
2021-02-08	96.20	96.88	93.65	95.28	1155934
2021-02-09	95.79	96.68	92.82	93.18	1069172
2021-02-10	93.88	95.60	91.13	93.06	1148183
2021-02-11	93.80	93.97	90.33	90.77	1082254
2021-02-12	90.83	92.40	89.39	91.07	795339
2021-02-16	91.73	92.50	90.00	90.88	838776
2021-02-17	90.29	90.55	87.31	89.60	1197035
2021-02-18	88.14	89.25	85.80	88.35	990300
2021-02-19	89.00	90.80	84.95	85.38	1962078
2021-02-22	86.10	86.11	82.76	83.11	1314720
2021-02-23	81.20	84.78	77.01	83.82	1550960
2021-02-24	84.23	85.42	82.80	84.29	983228
2021-02-25	83.65	89.49	81.58	85.25	3120814
2021-02-26	85.87	87.68	82.27	87.06	1567277
2021-03-01	87.59	88.73	86.15	87.03	1362275
2021-03-02	85.34	90.00	85.10	88.93	1820589
2021-03-03	88.36	91.62	86.86	87.11	1257486
2021-03-04	86.41	89.49	81.97	82.16	1520502
2021-03-05	83.00	85.49	78.31	84.79	1777294
2021-03-08	84.23	86.05	82.62	83.21	1015998
2021-03-09	84.17	87.59	84.00	85.75	836740
2021-03-10	87.64	87.64	84.41	84.51	824668
2021-03-11	84.69	87.60	84.46	87.17	670304
2021-03-12	87.16	87.16	84.78	86.47	482242
2021-03-15	86.52	87.00	85.02	85.94	830337
2021-03-16	86.45	88.39	83.54	84.44	964662
2021-03-17	84.20	85.66	83.00	84.84	522814
2021-03-18	84.12	86.19	82.40	83.00	856641
2021-03-19	85.91	85.95	81.99	82.64	2152911
2021-03-22	83.18	84.31	82.39	83.53	1130284
2021-03-23	83.00	83.47	78.48	78.58	1431418
2021-03-24	79.28	79.28	74.90	74.98	1357308
2021-03-25	73.88	75.48	72.14	74.69	1035813
2021-03-26	75.06	75.58	73.73	74.78	952239
2021-03-29	75.00	75.00	71.72	72.25	1020461
2021-03-30	71.42	73.50	69.56	73.10	1528372
2021-03-31	73.40	75.27	72.83	74.53	1230681
2021-04-01	75.70	78.62	75.20	76.21	994158
2021-04-05	76.59	77.24	75.24	75.61	663147
2021-04-06	75.28	75.83	73.69	73.93	665965
2021-04-07	73.94	74.50	71.71	71.83	745166
2021-04-08	72.72	73.30	71.02	71.46	819533
2021-04-09	71.62	71.62	70.00	70.54	781731
2021-04-12	70.42	70.70	68.34	69.38	1151744
2021-04-13	69.27	70.34	68.04	69.99	1104920
2021-04-14	70.47	74.49	70.01	73.43	1238481
2021-04-15	73.88	75.77	72.47	72.63	717435
2021-04-16	72.41	73.00	70.73	71.80	670438
2021-04-19	71.00	72.92	70.04	70.32	711473
2021-04-20	69.67	71.91	69.67	71.30	651490
2021-04-21	70.56	72.48	70.24	72.16	499280
2021-04-22	71.84	73.34	70.70	71.38	834445
2021-04-23	71.27	71.60	70.04	70.94	784400
2021-04-26	71.37	73.61	70.19	73.30	703802
2021-04-27	74.00	74.00	70.35	70.51	748366
2021-04-28	70.11	71.18	69.75	70.05	578712
2021-04-29	70.36	71.48	69.25	71.41	710083
2021-04-30	71.10	72.20	70.52	70.84	797691
2021-05-03	71.25	78.52	71.25	77.11	3112650
2021-05-04	76.28	76.89	73.62	74.02	1466027
2021-05-05	74.26	75.21	72.62	72.77	981643
2021-05-06	72.54	76.94	72.54	74.61	2102599
2021-05-07	75.01	76.88	74.04	74.57	1091244
2021-05-10	74.37	74.37	70.01	70.03	1438916
2021-05-11	68.28	71.32	67.68	71.02	1324743
2021-05-12	70.28	74.40	69.78	73.89	1420355
2021-05-13	74.22	74.49	70.18	72.51	1079131
2021-05-14	72.67	76.10	72.35	76.05	1070552
2021-05-17	75.19	76.22	74.44	75.13	571740
2021-05-18	79.27	85.48	77.25	81.44	4011203
2021-05-19	79.13	79.25	75.14	76.92	1964890
2021-05-20	77.14	81.21	76.60	80.21	1567287
2021-05-21	80.21	80.97	79.35	79.58	1095224
2021-05-24	79.76	79.85	76.73	77.21	1137929
2021-05-25	77.12	77.35	74.50	75.10	944581
2021-05-26	75.50	75.98	73.81	74.95	899223
2021-05-27	74.71	77.00	73.19	76.86	4661597
2021-05-28	76.86	79.13	75.49	75.65	1199756
2021-06-01	76.01	76.58	73.89	75.66	906985
2021-06-02	75.73	76.47	74.62	75.46	907545
2021-06-03	75.00	75.81	73.56	73.76	638060
2021-06-04	73.92	73.92	72.21	72.97	803605
2021-06-07	73.10	80.91	72.30	79.59	2249017
2021-06-08	80.02	81.30	78.22	79.64	930886
2021-06-09	79.45	84.11	79.45	82.71	1543052
2021-06-10	82.28	87.18	80.60	86.75	1405109
2021-06-11	86.00	86.78	84.75	86.00	1126851
2021-06-14	86.05	87.67	85.54	86.12	793180
2021-06-15	86.69	90.00	83.01	83.14	1281369
2021-06-16	82.84	83.30	80.53	82.14	798181
2021-06-17	81.77	82.56	79.62	80.09	611920
2021-06-18	79.23	79.94	78.02	79.35	1431040
2021-06-21	79.53	79.70	77.38	78.80	1019837
2021-06-22	78.19	79.92	77.34	79.60	553548
2021-06-23	79.61	80.00	78.03	78.36	578335
2021-06-24	78.51	80.47	78.09	79.68	631289
2021-06-25	79.80	80.89	78.30	80.40	1231051
2021-06-28	80.98	81.24	79.68	80.78	462876
2021-06-29	80.78	80.98	78.38	78.82	792895
2021-06-30	78.88	79.08	77.13	77.74	730553
2021-07-01	77.63	78.53	77.02	78.27	629463
2021-07-02	77.82	78.21	75.18	75.24	655527
2021-07-06	74.94	75.11	72.78	73.23	758481
2021-07-07	73.00	73.69	71.34	71.99	728597
2021-07-08	71.68	73.26	70.94	72.94	455668
2021-07-09	73.01	73.18	71.80	73.05	303348
2021-07-12	72.92	73.04	70.51	70.69	594094
2021-07-13	70.07	71.46	68.57	69.28	936545
2021-07-14	69.29	69.31	65.88	66.85	1245025
2021-07-15	66.60	68.65	66.04	68.37	1183448
2021-07-16	68.71	68.83	66.57	67.05	830324
2021-07-19	66.35	66.91	65.36	65.97	920822
2021-07-20	66.24	69.84	66.22	69.27	1047783
2021-07-21	69.15	69.56	67.96	68.46	747215
2021-07-22	67.94	69.47	67.50	69.11	799557
2021-07-23	69.46	69.46	65.69	66.79	659846
2021-07-26	66.31	67.56	65.51	66.58	411467
2021-07-27	66.41	67.42	65.30	66.24	678662
2021-07-28	66.27	69.94	66.27	69.06	824080
2021-07-29	69.15	70.85	68.93	68.95	631583
2021-07-30	68.64	68.71	67.39	67.78	642779
2021-08-02	68.28	69.78	67.90	68.59	521528
2021-08-03	68.89	69.67	68.03	69.04	613056
2021-08-04	68.74	70.41	67.28	67.50	597770
2021-08-05	71.75	79.80	71.71	78.54	2503101
2021-08-06	78.07	80.12	76.50	79.80	1464175
2021-08-09	79.49	81.78	78.33	78.42	825859
2021-08-10	78.24	79.52	76.79	79.44	577269
2021-08-11	79.91	81.70	78.69	80.89	854972
2021-08-12	80.77	81.76	80.09	80.51	372377
2021-08-13	80.78	81.50	79.39	79.94	398362
2021-08-16	79.31	79.31	76.23	76.53	896925
2021-08-17	75.39	77.91	75.23	77.89	355395
2021-08-18	78.02	78.40	74.92	75.00	522835
2021-08-19	74.32	75.22	73.07	73.97	574519
2021-08-20	73.77	76.50	73.77	75.31	389080
2021-08-23	75.89	76.70	73.02	73.32	1258833
2021-08-24	73.66	77.79	73.05	77.35	971922
2021-08-25	77.16	81.03	76.38	79.94	762225
2021-08-26	79.92	80.72	78.06	78.33	412133
2021-08-27	78.10	80.33	77.26	78.69	517753
2021-08-30	78.18	78.94	75.35	75.88	1148315
2021-08-31	76.10	79.65	76.10	78.12	777113
2021-09-01	78.12	81.25	78.06	79.33	481820
2021-09-02	79.56	79.90	77.77	79.45	493911
2021-09-03	79.49	80.85	79.03	80.51	628000
2021-09-07	80.75	82.25	78.28	78.57	937703
2021-09-08	78.29	78.67	77.17	78.27	790442
2021-09-09	78.48	80.99	78.18	80.51	448336
2021-09-10	80.67	82.15	79.75	80.47	584388
2021-09-13	80.94	82.83	79.95	81.84	616598
2021-09-14	81.65	82.32	80.10	80.28	490823
2021-09-15	82.50	84.55	80.68	84.05	1084116
2021-09-16	83.93	85.85	83.58	85.63	511529
2021-09-17	85.43	86.77	83.38	86.38	1930135
2021-09-20	85.00	87.34	84.37	85.67	696913
2021-09-21	86.09	88.88	85.90	87.62	812925
2021-09-22	87.40	88.48	86.05	87.47	635671
2021-09-23	87.14	90.69	86.99	90.54	1135094
2021-09-24	90.10	91.80	90.01	90.57	968412
2021-09-27	90.43	91.55	89.70	91.08	950267
2021-09-28	90.56	93.01	89.15	92.01	794418
2021-09-29	92.78	92.93	88.68	88.77	691637
2021-09-30	88.98	93.50	88.91	92.48	1195190
2021-10-01	91.72	96.20	90.91	96.05	840644
2021-10-04	96.29	98.11	93.42	94.66	897436
2021-10-05	94.85	96.90	93.49	95.18	1326736
2021-10-06	94.52	98.79	93.74	97.28	863510
2021-10-07	97.25	99.59	94.86	95.00	873371
2021-10-08	94.97	101.24	94.50	99.42	1357529
2021-10-11	96.17	97.95	90.51	91.29	2112338
2021-10-12	93.23	97.00	93.23	95.07	1148526
2021-10-13	88.90	89.71	83.01	83.22	2701712
2021-10-14	83.50	85.75	82.27	83.00	3794318
2021-10-15	83.16	85.78	82.50	84.19	1901719
2021-10-18	84.10	84.81	79.88	81.22	2155345
2021-10-19	81.09	82.59	80.05	80.44	974258
2021-10-20	80.44	80.99	78.11	79.88	802735
2021-10-21	79.88	81.57	79.88	80.92	872653
2021-10-22	80.66	81.51	79.05	80.24	713502
2021-10-25	80.41	80.85	79.32	79.69	705067
2021-10-26	79.70	80.00	77.80	77.99	746229
2021-10-27	77.99	79.13	76.65	77.28	744706
2021-10-28	77.53	79.57	76.97	79.25	853881
2021-10-29	79.29	79.89	77.62	79.13	1035800
2021-11-01	79.25	81.92	78.91	80.06	1015671
2021-11-02	80.00	81.67	78.88	81.53	1063909
2021-11-03	81.95	86.55	81.03	86.53	1559801
2021-11-04	90.68	92.50	86.40	86.97	1488833
2021-11-05	91.56	91.90	87.91	88.93	1219505
2021-11-08	88.95	90.57	87.66	89.17	1632004
2021-11-09	89.14	90.30	86.75	87.93	600334
2021-11-10	87.55	88.48	85.57	86.12	652443
2021-11-11	86.27	86.80	85.56	86.10	390714
2021-11-12	85.96	87.15	84.31	84.94	681916
2021-11-15	85.50	85.88	83.81	83.88	497391
2021-11-16	83.53	84.44	82.47	83.00	599190
2021-11-17	82.00	82.80	79.05	79.72	1229766
2021-11-18	81.78	82.98	80.52	80.91	1021688
2021-11-19	80.21	81.08	79.36	80.01	835757
2021-11-22	81.14	81.14	78.26	78.34	1484832
2021-11-23	78.13	79.65	75.80	79.33	782132
2021-11-24	79.87	81.51	78.04	80.98	415328
2021-11-26	80.56	81.44	78.68	79.62	473522
2021-11-29	81.54	81.83	79.76	79.86	602960
2021-11-30	79.35	80.91	77.69	80.81	1001692
2021-12-01	80.66	85.28	80.25	82.19	852599
2021-12-02	82.10	85.25	81.72	83.19	734189
2021-12-03	83.39	83.39	76.23	78.50	1722237
2021-12-06	77.71	82.27	76.71	81.70	818798
2021-12-07	82.26	85.89	82.03	85.33	1068312
2021-12-08	86.00	88.20	84.87	86.02	1349843
2021-12-09	88.41	89.70	85.29	85.46	671685
2021-12-10	85.46	87.64	84.74	85.49	421992
2021-12-13	85.30	86.87	84.18	84.61	545810
2021-12-14	82.86	87.00	82.21	85.60	647304
2021-12-15	85.68	87.45	83.73	87.33	620725
2021-12-16	88.54	88.54	85.53	86.86	509857
2021-12-17	86.44	90.50	85.54	87.90	1577320
2021-12-20	87.66	90.75	86.66	89.01	1057985
2021-12-21	89.86	92.00	89.54	91.13	2091953
2021-12-22	90.69	91.55	88.83	90.87	565248
2021-12-23	91.06	93.50	90.70	91.56	493389
2021-12-27	91.59	92.26	90.17	91.63	499913
2021-12-28	90.33	93.27	89.75	90.11	361243
2021-12-29	89.73	91.17	88.60	90.96	336766
2021-12-30	91.00	93.15	90.24	90.59	273931
2021-12-31	90.87	92.50	89.76	90.05	311233
2022-01-03	90.10	91.74	88.62	90.42	411049
2022-01-04	90.00	90.90	86.04	89.16	647656
2022-01-05	88.61	90.00	83.73	84.09	946792
2022-01-06	84.28	88.07	82.92	86.90	832936
2022-01-07	86.96	92.00	84.50	85.50	2664823
2022-01-10	84.01	84.80	71.28	76.15	4886964
2022-01-11	75.87	77.84	73.75	76.34	1374586
2022-01-12	75.69	76.53	72.00	73.95	1570283
2022-01-13	73.32	74.68	72.24	72.39	901393
2022-01-14	72.00	72.04	68.82	71.10	1218002
2022-01-18	69.92	69.92	65.17	66.12	1865418
2022-01-19	67.31	68.00	63.01	63.15	2281736
2022-01-20	64.22	66.21	63.96	64.59	1584016
2022-01-21	63.96	64.50	61.31	63.47	1538312
2022-01-24	61.64	68.00	61.48	67.30	2422485
2022-01-25	65.78	69.34	64.72	68.71	2136061
2022-01-26	69.58	72.38	68.79	70.24	1274794
2022-01-27	71.28	71.41	66.44	66.88	1127747
2022-01-28	67.07	69.70	65.64	69.69	662677
2022-01-31	69.77	71.59	69.62	71.57	800879
2022-02-01	71.40	74.34	70.01	74.25	964544
2022-02-02	73.94	73.97	71.00	71.42	524402
2022-02-03	71.04	71.60	69.19	69.48	489597
2022-02-04	69.22	73.70	69.05	73.11	702249
2022-02-07	73.11	77.05	72.59	75.95	645529
2022-02-08	75.59	76.14	74.06	75.41	561810
2022-02-09	75.85	79.10	75.02	78.89	696604
2022-02-10	77.93	81.26	76.52	78.70	1104628
2022-02-11	79.04	81.94	78.58	80.23	713664
2022-02-14	80.03	81.59	78.59	78.63	607404
2022-02-15	80.21	81.96	80.21	81.35	590808
2022-02-16	80.98	81.32	79.47	79.99	510302
2022-02-17	79.34	79.88	76.49	76.64	678552
2022-02-18	75.97	77.26	74.19	74.58	569989
2022-02-22	73.61	76.57	72.96	75.04	533869
2022-02-23	75.62	76.10	73.43	73.61	447416
2022-02-24	71.36	76.05	71.24	75.82	913247
2022-02-25	75.37	76.70	74.77	76.03	609998
2022-02-28	75.01	76.86	74.51	76.61	889182
2022-03-01	76.10	76.57	74.00	76.02	691961
2022-03-02	79.87	83.29	77.04	79.56	1166638
2022-03-03	79.48	83.14	79.26	81.47	967626
2022-03-04	81.03	81.43	77.76	79.36	1117408
2022-03-07	78.44	82.46	77.86	80.42	784359
2022-03-08	79.68	84.32	78.40	83.18	839949
2022-03-09	83.46	85.05	83.12	84.45	818766
2022-03-10	83.25	83.75	81.02	82.29	642203
2022-03-11	82.61	82.86	77.60	77.85	1188726
2022-03-14	78.15	79.20	73.01	74.54	909537
2022-03-15	74.68	76.36	74.26	76.17	464976
2022-03-16	77.57	77.57	73.57	76.50	582829
2022-03-17	75.63	79.76	75.63	79.13	583030
2022-03-18	78.92	81.45	78.62	81.04	866704
2022-03-21	81.82	82.50	79.57	80.97	899490
2022-03-22	81.13	82.69	80.55	82.16	589392
2022-03-23	81.80	82.38	79.74	80.12	397099
2022-03-24	80.77	81.38	79.50	80.44	478960
2022-03-25	80.25	80.37	76.96	77.27	755536
2022-03-28	77.25	77.77	74.18	76.07	772594
2022-03-29	76.50	79.29	76.40	78.72	822607
2022-03-30	78.65	79.32	77.25	78.59	805308
2022-03-31	78.99	79.70	77.99	78.12	624719
2022-04-01	78.42	82.67	78.39	82.56	546691
2022-04-04	83.50	86.06	83.42	85.62	1062832
2022-04-05	85.82	88.25	85.37	86.67	1000250
2022-04-06	85.79	89.44	85.02	88.13	970372
2022-04-07	87.81	89.21	86.38	88.44	807778
2022-04-08	87.90	89.55	86.51	87.94	589752
2022-04-11	87.50	87.68	83.79	84.34	586638
2022-04-12	84.28	85.62	81.78	82.34	476707
2022-04-13	82.03	84.45	81.90	83.24	403176
2022-04-14	83.39	83.56	81.28	81.45	593023
2022-04-18	81.25	81.25	79.47	80.02	702056
2022-04-19	80.27	83.58	80.02	81.67	392932
2022-04-20	81.87	81.96	80.15	81.07	453871
2022-04-21	81.07	81.40	75.87	77.35	1312525
2022-04-22	77.61	78.40	75.50	76.40	655679
2022-04-25	75.57	76.96	74.03	76.70	905325
2022-04-26	76.23	77.20	72.74	72.81	710588
2022-04-27	72.32	74.18	72.02	74.00	691119
2022-04-28	74.90	74.92	71.68	74.16	448281
2022-04-29	73.31	74.63	72.14	72.32	431797
2022-05-02	71.79	74.30	71.37	73.78	536221
2022-05-03	72.81	74.30	72.71	73.33	553950
2022-05-04	74.23	74.23	69.20	72.75	943568
2022-05-05	74.32	77.26	70.27	71.69	898025
2022-05-06	70.55	72.09	69.24	70.16	840853
2022-05-09	68.18	68.58	64.23	65.16	1393961
2022-05-10	67.17	68.89	64.02	65.42	1333676
2022-05-11	64.84	66.65	61.80	62.71	1007421
2022-05-12	61.82	64.68	61.28	63.28	937923
2022-05-13	64.46	67.53	64.46	65.97	887805
2022-05-16	65.83	68.27	64.83	67.53	547144
2022-05-17	68.75	72.40	68.37	71.30	708906
2022-05-18	70.49	71.56	67.50	68.47	699184
2022-05-19	67.47	69.91	67.47	69.22	825402
2022-05-20	69.83	71.19	68.33	71.13	831638
2022-05-23	71.70	73.18	70.87	71.61	1059134
2022-05-24	71.15	71.26	68.82	68.84	650518
2022-05-25	68.47	70.50	67.80	68.49	538185
2022-05-26	69.06	71.24	69.00	70.90	596166
2022-05-27	71.03	75.07	70.51	74.65	788389
2022-05-31	73.70	74.41	72.12	72.82	603793
2022-06-01	72.67	73.90	70.12	72.60	476401
2022-06-02	71.84	73.33	70.54	72.58	424307
2022-06-03	71.81	74.36	71.81	72.98	621353
2022-06-06	73.82	74.22	69.74	70.01	553066
2022-06-07	68.92	71.98	68.92	71.76	495367
2022-06-08	71.63	73.45	71.13	72.26	512602
2022-06-09	71.99	72.25	70.48	70.74	540975
2022-06-10	69.36	70.20	68.50	69.15	577984
2022-06-13	66.75	68.06	65.50	67.00	856473
2022-06-14	67.56	67.59	63.71	64.53	800701
2022-06-15	65.22	65.46	62.73	64.50	783534
2022-06-16	63.69	63.69	61.28	62.69	927039
2022-06-17	62.51	69.36	62.50	66.97	1026454
2022-06-21	67.21	70.38	67.21	68.57	650674
2022-06-22	67.91	69.92	67.54	68.31	444552
2022-06-23	68.61	71.84	68.61	71.82	597439
2022-06-24	70.50	75.46	70.33	75.22	1736987
2022-06-27	75.77	76.79	73.75	76.30	973842
2022-06-28	76.83	77.25	73.74	74.67	591761
2022-06-29	74.75	77.89	73.59	77.07	739858
2022-06-30	76.57	77.97	74.54	74.96	743209
2022-07-01	74.57	76.34	73.55	75.71	884857
2022-07-05	74.78	76.00	73.07	75.74	1287879
2022-07-06	72.50	77.14	72.02	75.97	2522699
2022-07-07	76.59	80.88	76.26	79.70	1418870
2022-07-08	79.41	80.75	78.91	80.47	1036510
2022-07-11	79.78	81.55	78.84	80.12	666585
2022-07-12	80.18	80.49	77.39	79.11	780251
2022-07-13	78.32	82.80	77.90	81.17	922490
2022-07-14	81.07	83.72	80.09	82.25	742318
2022-07-15	82.81	84.27	81.45	83.59	1022306
2022-07-18	83.72	85.83	83.61	84.43	809983
2022-07-19	84.75	85.94	84.04	84.70	661504
2022-07-20	84.73	86.40	84.01	85.45	412628
2022-07-21	85.62	85.91	84.11	84.66	461107
2022-07-22	85.19	85.31	83.80	83.99	572006
2022-07-25	83.61	84.26	82.10	83.20	422109
2022-07-26	82.87	84.36	81.26	82.54	561084
2022-07-27	82.83	86.28	82.48	85.86	677404
2022-07-28	86.52	86.52	84.05	85.93	379335
2022-07-29	96.02	96.02	89.75	92.95	3663802
2022-08-01	92.76	93.92	90.40	91.55	829088
2022-08-02	91.35	94.71	90.95	94.01	1143387
2022-08-03	94.34	96.23	92.54	96.11	2391878
2022-08-04	96.20	103.16	96.19	101.45	1599223
2022-08-05	100.60	107.03	99.45	106.02	1407874
2022-08-08	105.95	111.90	105.45	111.47	2184157
2022-08-09	112.46	112.89	107.75	109.10	1999590
2022-08-10	109.31	113.60	109.31	113.07	1014283
2022-08-11	112.31	113.42	108.69	109.26	1022232
2022-08-12	109.30	110.96	108.61	109.00	1028741
2022-08-15	108.16	109.37	107.40	109.04	1243935
2022-08-16	109.25	109.50	106.75	107.83	1127215
2022-08-17	107.33	110.33	106.83	109.00	847508
2022-08-18	109.00	109.15	106.14	108.65	573102
2022-08-19	108.31	109.11	106.93	107.86	774371
2022-08-22	108.19	111.48	107.42	107.73	873089
2022-08-23	107.85	110.01	106.02	109.09	892881
2022-08-24	108.74	116.63	108.29	114.75	1775384
2022-08-25	115.29	116.91	113.35	113.81	878311
2022-08-26	113.90	114.02	110.66	111.89	813779
2022-08-29	111.01	111.94	109.52	110.28	606521
2022-08-30	110.54	110.76	107.46	109.31	492823
2022-08-31	109.18	110.83	108.95	109.38	601708
2022-09-01	108.93	110.24	106.67	110.08	662842
2022-09-02	110.99	113.30	109.17	109.38	644458
2022-09-06	108.96	109.56	106.34	108.68	620007
2022-09-07	108.57	113.91	107.98	112.90	835762
2022-09-08	113.63	119.33	113.10	119.24	1383425
2022-09-09	118.27	120.23	117.49	118.44	769998
2022-09-12	117.43	117.98	114.61	116.55	766403
2022-09-13	110.67	112.71	104.45	105.16	3070837
2022-09-14	104.57	107.67	103.05	107.57	4615568
2022-09-15	108.40	112.11	106.66	110.68	1663178
2022-09-16	109.83	112.39	108.17	111.99	1836379
2022-09-19	111.52	115.78	110.94	115.25	1349837
2022-09-20	115.25	116.25	112.97	113.90	986938
2022-09-21	114.11	115.40	110.07	110.14	1024571
2022-09-22	109.97	111.45	107.33	110.87	677500
2022-09-23	109.57	109.70	104.68	108.19	846360
2022-09-26	108.07	110.38	106.01	106.15	581405
2022-09-27	108.14	109.94	107.21	108.33	658793
2022-09-28	110.11	111.00	108.93	109.91	749704
2022-09-29	109.94	111.60	108.28	109.63	896643
2022-09-30	109.26	113.67	108.82	110.54	1034815
2022-10-03	110.47	112.30	108.65	109.94	636214
2022-10-04	111.33	112.09	107.03	111.47	957141
2022-10-05	111.36	112.24	109.68	110.62	565682
2022-10-06	111.61	118.44	111.05	114.82	1392527
2022-10-07	114.30	114.54	111.17	111.34	1245637
2022-10-10	110.25	110.55	107.62	108.70	746953
2022-10-11	108.98	111.47	106.17	108.98	1102871
2022-10-12	109.45	112.57	107.98	112.13	1033588
2022-10-13	109.10	113.75	106.39	112.97	1173865
2022-10-14	114.00	114.96	110.83	112.45	829019
2022-10-17	114.77	116.98	112.94	114.41	988101
2022-10-18	115.72	118.75	115.72	116.83	1210858
2022-10-19	116.32	117.99	110.23	112.25	1374071
2022-10-20	112.93	113.84	111.20	112.11	871161
2022-10-21	112.86	114.32	111.32	112.70	1202595
2022-10-24	113.05	113.75	108.22	110.60	997345
2022-10-25	110.73	113.73	110.73	112.10	914285
2022-10-26	112.44	116.16	111.86	114.31	934819
2022-10-27	114.79	116.00	111.17	111.74	1111438
2022-10-28	111.90	115.85	111.27	115.28	1024733
2022-10-31	114.36	116.41	113.46	114.02	972754
2022-11-01	114.92	116.95	113.72	114.08	572512
2022-11-02	113.51	117.49	112.02	113.42	775543
2022-11-03	106.89	111.75	102.03	105.01	2410241
2022-11-04	105.01	105.79	100.15	103.63	1251986
2022-11-07	103.18	104.20	100.21	100.39	905462
2022-11-08	100.39	107.96	100.39	105.16	1532398
2022-11-09	105.22	105.75	103.24	103.94	865202
2022-11-10	107.72	108.22	105.08	106.88	1115320
2022-11-11	105.96	107.98	103.96	106.90	781022
2022-11-14	107.51	109.41	106.05	108.23	835643
2022-11-15	110.00	110.49	108.25	109.68	818382
2022-11-16	109.88	110.89	107.51	109.27	754660
2022-11-17	108.52	110.54	107.81	109.96	398718
2022-11-18	111.13	113.09	110.49	112.00	847606
2022-11-21	112.00	113.05	110.09	110.55	442041
2022-11-22	109.72	112.12	108.91	111.98	902550
2022-11-23	112.69	118.80	111.37	114.74	785243
2022-11-25	114.57	115.48	113.79	114.57	214741
2022-11-28	120.16	123.74	116.83	118.13	2221271
2022-11-29	118.00	120.39	116.39	117.10	883544
2022-11-30	118.52	123.34	116.30	122.81	1487446
2022-12-01	122.57	123.65	120.10	122.98	940271
2022-12-02	122.17	127.32	120.86	126.25	1019921
2022-12-05	124.73	125.08	120.60	122.96	928625
2022-12-06	123.03	123.03	119.36	120.10	654980
2022-12-07	119.59	121.39	118.20	119.76	611699
2022-12-08	120.20	121.00	118.56	119.34	815923
2022-12-09	119.11	119.65	116.91	118.36	686087
2022-12-12	119.06	122.95	118.46	121.51	616873
2022-12-13	122.84	123.79	121.67	122.88	666393
2022-12-14	122.58	127.76	122.01	126.32	902688
2022-12-15	125.76	126.21	122.69	124.65	430870
2022-12-16	124.17	125.74	123.17	123.56	1119236
2022-12-19	124.23	125.39	121.99	123.00	1125625
2022-12-20	123.00	127.92	123.00	127.44	744001
2022-12-21	127.25	133.14	126.13	131.41	1253095
2022-12-22	131.20	134.08	129.67	132.13	743906
2022-12-23	131.68	132.19	128.39	129.95	502687
2022-12-27	129.71	129.71	125.82	126.63	505959
2022-12-28	126.15	127.64	125.36	126.37	475073
2022-12-29	127.28	129.29	126.76	127.26	999793
2022-12-30	127.17	129.63	125.36	129.58	596379
2023-01-03	128.69	129.72	122.95	124.84	1271054
2023-01-04	125.00	125.49	121.96	124.98	1218433
2023-01-05	125.87	126.20	120.52	121.61	1149153
2023-01-06	122.10	122.97	120.15	122.27	743760
2023-01-09	122.96	122.97	116.10	117.53	1330588
2023-01-10	118.93	121.99	118.73	119.13	1030590
2023-01-11	120.00	122.41	118.78	120.13	908111
2023-01-12	120.00	122.64	118.10	121.60	848649
2023-01-13	121.47	130.68	121.35	126.70	1426896
2023-01-17	125.78	131.85	125.78	130.00	1800332
2023-01-18	130.37	131.95	126.97	128.75	736292
2023-01-19	128.72	129.18	127.46	127.80	558467
2023-01-20	128.40	130.79	127.05	130.22	734624
2023-01-23	129.65	129.91	128.01	128.33	671706
2023-01-24	128.95	133.47	127.83	128.37	1779799
2023-01-25	127.57	128.40	122.55	123.16	1457269
2023-01-26	123.59	125.33	122.30	124.47	945001
2023-01-27	124.53	126.11	121.89	122.89	724377
2023-01-30	122.69	123.00	120.72	120.86	601372
2023-01-31	120.64	125.56	120.64	124.97	841185
2023-02-01	125.00	125.48	119.70	122.36	720551
2023-02-02	122.86	122.86	118.74	120.25	1080450
2023-02-03	120.21	121.05	118.85	119.00	777184
2023-02-06	119.05	121.11	117.67	117.84	781975
2023-02-07	117.90	120.98	116.25	120.79	1120523
2023-02-08	121.29	121.91	119.64	121.36	1126434
2023-02-09	122.32	123.09	120.89	121.13	937910
2023-02-10	120.43	121.60	119.43	120.45	624341
2023-02-13	120.67	120.95	119.69	120.20	656977
2023-02-14	120.16	123.49	119.51	120.36	835081
2023-02-15	120.97	125.44	119.79	124.72	1159761
2023-02-16	123.64	125.96	121.42	122.05	1017961
2023-02-17	121.32	124.80	120.51	124.57	823311
2023-02-21	124.19	124.58	121.83	121.91	1088118
2023-02-22	122.12	126.83	122.00	126.49	771012
2023-02-23	127.02	127.57	124.33	124.82	555791
2023-02-24	123.53	126.71	122.43	123.06	793378
2023-02-27	123.48	125.51	117.25	118.13	1837742
2023-02-28	118.04	122.38	117.90	122.13	1634230
2023-03-01	144.00	152.30	143.00	145.63	7074112
2023-03-02	145.00	153.92	144.49	153.00	3142917
2023-03-03	150.03	157.00	148.51	155.61	3174053
2023-03-06	155.83	159.84	154.38	155.99	2304123
2023-03-07	156.66	158.20	154.55	155.61	1122332
2023-03-08	155.36	155.87	151.42	152.96	1533989
2023-03-09	152.35	153.79	146.86	148.44	2179420
2023-03-10	148.45	148.50	141.00	143.92	1815541
2023-03-13	143.04	149.00	142.21	142.77	1202652
2023-03-14	143.81	148.26	143.73	144.90	1214123
2023-03-15	143.84	145.81	142.86	145.47	1029653
2023-03-16	145.51	150.81	143.75	149.67	1939450
2023-03-17	119.31	125.08	117.11	122.69	7412688
2023-03-20	123.89	131.77	123.30	131.38	2689043
2023-03-21	132.68	137.09	130.45	131.17	2109650
2023-03-22	131.94	131.94	128.71	129.11	1677771
2023-03-23	130.20	131.12	125.67	128.38	991267
2023-03-24	128.97	130.54	126.99	130.19	969145
2023-03-27	131.51	132.24	129.41	131.14	981540
2023-03-28	131.62	134.62	131.08	133.90	973965
2023-03-29	135.50	137.63	134.79	136.56	1184657
2023-03-30	136.66	137.64	134.04	136.03	749828
2023-03-31	137.38	139.18	136.73	137.83	1244375
2023-04-03	137.24	138.96	135.89	137.55	798477
2023-04-04	141.62	141.94	137.56	138.58	853101
2023-04-05	138.60	139.37	136.33	137.54	857976
2023-04-06	138.00	143.12	137.19	142.55	1056314
2023-04-10	139.00	141.34	136.94	140.38	1207121
2023-04-11	140.64	141.69	138.35	139.10	829210
2023-04-12	139.94	140.50	136.87	137.68	790387
2023-04-13	121.88	131.21	121.00	124.72	5378267
2023-04-14	123.66	124.96	120.36	122.63	1783995
2023-04-17	122.70	126.82	122.47	125.21	1353078
2023-04-18	125.21	126.11	121.41	125.55	1153181
2023-04-19	125.03	126.37	122.51	124.12	1073398
2023-04-20	125.15	126.52	122.27	126.27	948323
2023-04-21	126.64	128.29	125.51	127.98	800549
2023-04-24	127.17	127.89	125.75	126.68	567066
2023-04-25	126.75	127.55	121.71	123.30	1498729
2023-04-26	122.53	123.45	119.52	122.28	1223600
2023-04-27	122.34	123.91	121.90	122.13	731479
2023-04-28	121.41	124.29	121.23	122.77	933790
2023-05-01	122.84	126.50	122.54	125.11	975397
2023-05-02	124.64	127.14	123.61	123.69	994988
2023-05-03	120.45	126.97	120.01	125.43	1371240
2023-05-04	125.38	131.06	124.88	130.17	1129696
2023-05-05	130.13	132.45	129.20	131.00	1080759
2023-05-08	131.25	131.73	126.13	126.81	951966
2023-05-09	126.27	128.72	124.76	125.37	1400075
2023-05-10	131.50	134.89	121.00	121.27	4488405
2023-05-11	120.69	121.00	113.31	120.20	4675615
2023-05-15	151.50	159.89	147.08	157.19	7881487
2023-05-16	153.79	154.00	147.82	149.14	2447187
2023-05-17	149.36	150.00	145.77	148.77	1411583
2023-05-18	149.00	149.00	144.36	146.43	1317310
2023-05-19	147.11	149.84	145.78	149.10	1414741
2023-05-22	150.35	152.21	148.50	149.07	960258
2023-05-23	149.00	150.16	146.69	146.91	1299799
2023-05-24	134.74	139.16	128.45	131.36	5524772
2023-05-25	129.30	131.17	125.50	128.86	1302790
2023-05-26	128.85	129.67	126.41	126.82	1343651
2023-05-30	127.03	127.94	124.07	124.82	898758
2023-05-31	124.94	125.92	122.93	123.60	1030600
2023-06-01	123.45	125.54	122.46	124.28	603555
2023-06-02	125.88	126.40	123.68	125.16	869181
2023-06-05	125.48	127.62	125.35	126.17	1035346
2023-06-06	127.69	130.33	126.03	128.60	768463
2023-06-07	127.95	128.80	125.99	127.90	662741
2023-06-08	127.39	129.08	125.79	125.91	511377
2023-06-09	125.88	130.10	125.49	127.67	757393
2023-06-12	128.39	130.16	128.39	130.07	758350
2023-06-13	130.78	133.69	129.79	129.85	614920
2023-06-14	130.04	131.27	129.57	130.42	708154
2023-06-15	130.48	132.55	130.25	131.61	695615
2023-06-16	132.75	132.90	130.25	130.44	1552282
2023-06-20	130.15	132.04	128.76	131.40	843839
2023-06-21	131.82	132.41	126.20	126.87	1226140
2023-06-22	126.95	130.42	122.62	123.92	2505281
2023-06-23	119.96	120.00	109.02	114.09	4749294
2023-06-26	114.00	114.51	107.84	108.28	2129684
2023-06-27	107.47	107.93	105.04	106.40	1940879
2023-06-28	106.70	113.00	105.87	111.91	1839441
2023-06-29	111.47	115.00	110.99	112.24	1622088
2023-06-30	112.64	116.36	110.20	114.52	1668325
2023-07-03	114.06	114.48	111.67	113.49	504328
2023-07-05	113.57	114.20	111.08	111.89	789374
2023-07-06	111.33	111.55	109.00	110.00	986464
2023-07-07	110.00	111.05	108.59	109.00	842440
2023-07-10	108.83	110.36	108.46	109.50	1182428
2023-07-11	109.64	109.64	107.60	108.50	945727
2023-07-12	109.07	109.74	106.89	107.99	781004
2023-07-13	108.33	109.82	107.86	108.50	617275
2023-07-14	108.58	109.00	106.35	107.84	626923
2023-07-17	108.12	109.91	107.10	107.29	635448
2023-07-18	107.25	108.14	106.54	106.62	698930
2023-07-19	107.19	107.69	105.65	105.91	1403430
2023-07-20	106.00	106.44	104.50	104.81	1194679
2023-07-21	105.59	107.31	105.39	105.87	1078327
2023-07-24	105.81	106.38	103.05	104.49	1285303
2023-07-25	104.56	105.40	103.94	104.26	609043
2023-07-26	103.74	105.48	102.69	104.13	665826
2023-07-27	105.07	105.64	102.53	105.52	1373463
2023-07-28	106.47	109.48	105.61	108.53	965331
2023-07-31	108.61	109.49	108.04	108.39	806521
2023-08-01	108.00	108.03	105.50	107.53	866935
2023-08-02	106.79	107.10	104.85	105.19	1001850
2023-08-03	108.04	114.14	106.20	107.35	1384563
2023-08-04	106.80	107.12	105.14	105.31	757422
2023-08-07	105.00	105.50	101.60	102.50	1026034
2023-08-08	102.95	103.87	100.73	103.10	940683
2023-08-09	103.74	104.33	102.51	103.36	694789
2023-08-10	104.14	106.84	103.99	106.00	1283604
2023-08-11	108.02	111.77	107.54	108.02	1887149
2023-08-14	108.02	112.60	107.28	112.41	1078197
2023-08-15	112.75	114.65	112.32	114.08	1172724
2023-08-16	113.00	114.91	112.78	113.97	1216018
2023-08-17	114.15	114.36	109.73	110.92	813318
2023-08-18	108.80	112.13	108.01	111.89	1219474
2023-08-21	112.09	114.27	111.32	113.76	551306
2023-08-22	113.30	114.17	112.23	113.69	431688
2023-08-23	114.50	115.52	113.45	114.46	720915
2023-08-24	114.46	116.87	113.56	116.00	756721
2023-08-25	116.66	119.75	115.62	119.00	1289542
2023-08-28	119.69	119.69	117.25	118.60	895500
2023-08-29	118.90	121.23	118.63	120.02	610044
2023-08-30	120.11	120.74	119.15	119.73	917840
2023-08-31	119.83	121.40	119.35	121.01	755161
2023-09-01	121.53	123.34	121.17	122.51	596173
2023-09-05	122.04	122.55	119.36	120.57	913593
2023-09-06	120.77	123.17	120.16	122.86	1115090
2023-09-07	122.62	122.87	121.65	122.00	690198
2023-09-08	121.89	122.55	119.45	119.91	675539
2023-09-11	118.40	118.40	118.40	118.40	50035
2023-09-12	118.03	120.79	117.88	119.85	653302
2023-09-13	119.69	120.53	118.03	118.98	536332
2023-09-14	119.47	120.48	119.00	119.72	628981
2023-09-15	119.40	120.05	117.40	118.40	1031400
2023-09-18	117.79	118.65	116.98	118.05	722219
2023-09-19	118.66	120.11	118.10	119.11	727003
2023-09-20	118.85	118.85	117.41	117.97	732301
2023-09-21	117.32	119.80	117.27	119.55	838200
2023-09-22	120.00	121.82	119.65	119.93	553449
2023-09-25	120.00	120.30	110.56	114.74	1712917
2023-09-26	114.92	119.94	114.92	119.41	807590
2023-09-27	120.52	124.15	119.34	123.44	857954
2023-09-28	122.94	124.51	121.31	123.59	936882
2023-09-29	124.00	124.10	120.84	121.22	782490
2023-10-02	120.40	121.67	118.09	118.59	916815
2023-10-03	117.97	121.08	117.71	120.45	916399
2023-10-04	119.99	120.63	116.82	117.81	1409372
2023-10-05	117.89	122.66	117.00	121.41	1111735
2023-10-06	120.79	124.16	119.85	123.94	879476
2023-10-09	122.97	124.10	121.12	123.43	1012847
2023-10-10	123.40	124.01	121.50	122.86	1456409
2023-10-11	122.90	124.85	122.40	124.76	781923
2023-10-12	125.00	125.00	116.82	117.21	1120421
2023-10-13	116.70	118.73	114.12	117.96	780404
2023-10-16	117.75	119.06	116.44	117.55	664279
2023-10-17	117.00	119.99	116.57	118.65	710316
2023-10-18	118.32	118.32	112.77	113.82	937919
2023-10-19	114.55	114.99	111.78	113.00	753839
2023-10-20	113.18	113.96	111.00	111.20	1012591
2023-10-23	111.00	113.42	109.78	111.40	869857
2023-10-24	111.63	113.95	110.72	113.42	827315
2023-10-25	112.39	112.66	106.52	107.24	1095355
2023-10-26	107.39	112.23	105.92	111.60	1131201
2023-10-27	111.90	111.90	106.05	106.83	928743
2023-10-30	107.95	109.96	106.92	107.65	742405
2023-10-31	57.63	68.00	55.25	67.31	23555193
2023-11-01	68.40	76.77	68.00	76.52	6757246
2023-11-02	79.43	82.22	75.69	77.76	3736881
2023-11-03	78.42	81.27	77.80	78.01	2292546
2023-11-06	81.50	83.11	79.66	80.10	2576126
2023-11-07	80.62	84.19	80.62	82.93	2180577
2023-11-08	82.93	83.47	80.40	80.69	1076072
2023-11-09	79.88	80.26	75.85	79.15	2080035
2023-11-10	78.81	79.66	76.25	79.45	1272006
2023-11-13	79.74	80.30	76.61	79.67	882564
2023-11-14	81.93	82.56	80.68	82.50	1655079
2023-11-15	81.77	84.71	81.46	83.76	1172656
2023-11-16	83.08	83.43	81.18	82.98	1408697
2023-11-17	82.98	85.50	82.77	83.15	1434370
2023-11-20	83.00	85.94	82.62	83.06	1378179
2023-11-21	85.03	85.40	83.42	84.08	1013092
2023-11-22	84.42	85.23	82.06	83.77	606935
2023-11-24	83.83	84.23	82.28	82.87	394791
2023-11-27	82.50	84.04	81.64	82.58	651631
2023-11-28	81.97	82.90	81.60	82.61	927946
2023-11-29	82.72	83.50	80.14	80.40	1135246
2023-11-30	81.01	81.90	80.22	81.28	1269781
2023-12-01	81.28	84.50	78.67	84.44	1319361
2023-12-04	84.38	86.94	84.00	86.12	1318854
2023-12-05	85.08	89.32	83.97	88.14	1153342
2023-12-06	88.64	89.01	86.28	87.38	2014721
2023-12-07	87.89	90.00	87.03	88.41	689913
2023-12-08	88.13	89.65	87.01	87.03	614084
2023-12-11	87.52	88.10	85.61	87.71	1228929
2023-12-12	88.73	88.91	86.23	86.81	820570
2023-12-13	87.00	92.47	87.00	92.11	1478530
2023-12-14	93.83	96.55	93.28	94.52	1831534
2023-12-15	94.49	95.50	91.60	92.99	3385359
2023-12-18	93.99	94.50	92.09	93.93	1280152
2023-12-19	94.98	95.97	94.58	95.54	883653
2023-12-20	94.55	94.55	90.15	90.29	1340193
2023-12-21	91.30	93.08	89.92	90.75	1059342
2023-12-22	91.99	94.94	91.99	94.54	1029331
2023-12-26	94.99	96.47	94.20	96.31	864431
2023-12-27	96.71	97.65	95.36	96.84	917234
2023-12-28	97.34	99.49	96.94	97.78	1093081
2023-12-29	98.05	98.20	96.34	96.43	730028
2024-01-02	95.50	97.30	95.00	96.21	1148225
2024-01-03	94.00	95.00	93.00	93.70	987525
2024-01-04	93.98	95.05	93.55	94.28	783358
2024-01-05	93.98	98.02	91.34	97.34	1115332
2024-01-08	97.15	102.93	94.75	102.61	2182267
2024-01-09	107.91	120.09	107.91	119.77	5249691
2024-01-10	121.91	121.91	114.01	119.19	2390738
2024-01-11	119.26	119.33	115.58	116.06	1186238
2024-01-12	116.73	117.97	115.69	116.80	987649
2024-01-16	115.41	116.62	113.62	115.39	970222
2024-01-17	114.82	118.46	113.55	117.05	1128491
2024-01-18	118.01	120.56	115.33	116.80	1344570
2024-01-19	116.80	117.64	114.48	115.64	2445837
2024-01-22	117.92	121.55	117.37	121.05	1599534
2024-01-23	121.70	122.48	118.75	121.13	1267325
2024-01-24	122.00	122.00	119.37	120.22	1300338
2024-01-25	120.18	121.25	119.30	120.02	821748
2024-01-26	120.85	121.00	117.63	118.73	667154
2024-01-29	118.80	123.15	115.98	120.50	1157601
2024-01-30	120.11	120.41	117.49	119.09	692078
2024-01-31	120.76	123.45	118.81	118.99	834648
2024-02-01	119.98	124.09	118.91	122.83	919721
2024-02-02	122.00	122.97	120.04	121.27	788567
2024-02-05	121.42	125.61	121.42	125.55	878187
2024-02-06	126.07	127.72	125.06	126.41	1146140
2024-02-07	126.68	127.95	125.69	126.05	515017
2024-02-08	125.99	127.88	125.02	127.38	414006
2024-02-09	128.00	129.20	126.33	126.87	775106
2024-02-12	126.87	127.63	125.42	127.32	884569
2024-02-13	124.60	126.47	122.49	124.19	807898
2024-02-14	125.64	126.14	122.01	124.30	923520
2024-02-15	124.56	125.62	123.19	124.89	771621
2024-02-16	140.06	143.00	134.06	134.61	2766289
2024-02-20	134.34	136.35	132.10	136.14	1008778
2024-02-21	134.82	136.25	130.50	132.29	805983
2024-02-22	132.28	136.50	131.76	134.78	763563
2024-02-23	136.12	137.51	135.14	136.53	570786
2024-02-26	136.30	138.97	135.35	137.65	630454
2024-02-27	138.73	142.16	137.96	141.53	877918
2024-02-28	141.14	142.60	136.25	137.50	1044189
2024-02-29	136.67	138.00	127.31	127.90	2108102
2024-03-01	127.18	130.59	124.90	128.67	1675429
2024-03-04	128.67	128.67	123.31	123.88	850501
2024-03-05	122.09	124.24	121.08	122.85	998216
2024-03-06	122.77	123.59	119.86	120.31	878610
2024-03-07	120.41	122.67	119.65	120.78	957718
2024-03-08	120.97	125.50	120.09	124.37	1275070
2024-03-11	124.03	125.43	121.05	121.58	928530
2024-03-12	122.25	123.25	120.99	122.00	732440
2024-03-13	122.36	122.91	121.08	121.96	684537
2024-03-14	121.17	125.00	120.58	123.76	644210
2024-03-15	123.49	125.25	121.60	123.05	1245799
2024-03-18	123.72	125.41	122.33	123.97	523125
2024-03-19	123.80	125.60	122.65	124.06	811173
2024-03-20	124.37	126.11	122.72	126.08	551513
2024-03-21	126.98	128.44	124.27	124.94	458091
2024-03-22	125.14	128.19	124.75	127.54	628292
2024-03-25	127.00	128.95	126.00	127.94	396054
2024-03-26	129.83	129.97	128.00	128.25	530108
2024-03-27	129.25	130.32	127.36	130.23	592604
2024-03-28	131.16	131.16	127.83	129.46	811626
2024-04-01	129.38	129.38	126.11	128.40	858391
2024-04-02	127.68	128.80	125.80	127.00	519194
2024-04-03	126.07	128.60	125.17	126.92	851048
2024-04-04	127.22	128.23	124.87	125.79	747118
2024-04-05	125.43	127.64	123.85	126.08	303511
2024-04-08	126.17	126.68	124.37	126.39	559199
2024-04-09	126.46	127.41	126.07	126.98	286092
2024-04-10	124.13	126.47	123.87	126.31	523340
2024-04-11	127.28	127.49	123.40	124.45	618223
2024-04-12	124.17	124.82	121.49	122.87	656117
2024-04-15	122.18	122.99	117.78	118.31	860486
2024-04-16	117.60	118.69	116.94	117.29	592917
2024-04-17	117.00	119.08	115.93	117.89	546229
2024-04-18	117.55	118.90	115.79	116.55	498572
2024-04-19	116.55	117.74	114.37	115.62	641236
2024-04-22	116.63	118.43	114.48	116.96	889164
2024-04-23	117.50	119.91	117.06	117.12	568912
2024-04-24	117.66	125.13	117.21	124.25	1500200
2024-04-25	123.00	130.61	121.80	127.39	1694410
2024-04-26	127.53	131.46	125.62	128.77	1236000
2024-04-29	129.02	131.80	127.47	128.80	1035308
2024-04-30	128.65	129.70	126.53	126.66	1092772
2024-05-01	127.06	131.61	127.00	130.90	1189315
2024-05-02	140.00	142.79	130.05	130.63	2230600
2024-05-03	132.55	134.47	131.16	133.66	1196284
2024-05-06	133.60	135.16	132.62	135.04	823447
2024-05-07	135.10	146.68	132.30	136.04	2003305
2024-05-08	137.14	137.14	129.45	132.58	1579021
2024-05-09	133.22	133.39	129.49	132.30	1279163
2024-05-10	132.87	132.87	129.44	131.82	735589
2024-05-13	132.25	133.55	129.78	131.70	634187
2024-05-14	133.55	134.34	130.89	132.66	1227464
2024-05-15	134.00	134.72	132.10	132.50	762810
2024-05-16	132.04	133.06	129.56	132.74	1010128
2024-05-17	132.88	133.12	129.50	131.38	849008
2024-05-20	132.15	132.15	128.75	130.83	779919
2024-05-21	130.11	131.03	127.68	129.12	748484
2024-05-22	128.93	130.94	127.66	128.30	723257
2024-05-23	128.12	129.84	125.50	127.13	847705
2024-05-24	128.00	129.00	123.31	123.46	1033844
2024-05-28	119.02	120.00	109.91	113.33	2977049
2024-05-29	113.37	117.08	112.40	116.25	1942588
2024-05-30	122.95	125.73	120.23	124.45	4369473
2024-05-31	125.48	130.81	125.40	129.86	16976044
2024-06-03	128.53	128.53	122.64	124.23	1809623
2024-06-04	123.79	124.22	118.87	119.72	1125314
2024-06-05	119.75	122.53	116.50	119.79	1795025
2024-06-06	119.20	119.44	116.93	117.44	1283601
2024-06-07	117.53	124.60	116.52	123.32	1485701
2024-06-10	123.13	124.41	121.68	122.59	1636235
2024-06-11	121.48	122.56	119.62	121.38	682470
2024-06-12	122.93	123.53	118.70	119.98	701721
2024-06-13	122.22	125.84	122.22	125.00	2162067
2024-06-14	124.09	125.89	120.34	122.84	1000460
2024-06-17	122.53	122.55	116.50	116.83	1422151
2024-06-18	117.01	120.29	116.77	117.52	1467811
2024-06-20	117.53	123.73	115.74	123.50	2155138
2024-06-21	161.97	173.25	157.25	160.72	15011554
2024-06-24	162.25	168.31	162.00	163.85	4542939
2024-06-25	164.52	164.52	157.38	158.06	2330687
2024-06-26	155.75	157.84	151.26	156.91	2267092
2024-06-27	156.72	158.74	152.74	157.96	1234772
2024-06-28	157.96	159.77	156.00	158.00	1925528
2024-07-01	158.00	162.95	155.18	156.75	1651211
2024-07-02	156.46	156.70	153.65	154.20	1327133
2024-07-03	154.00	155.95	151.25	153.11	615327
2024-07-05	152.57	152.58	150.98	151.73	961922
2024-07-08	152.98	154.90	150.47	151.48	1397597
2024-07-09	151.23	152.36	148.21	150.25	1943335
2024-07-10	151.00	152.26	148.56	149.25	1120800
2024-07-11	150.06	152.81	149.02	152.11	1402278
2024-07-12	152.80	153.26	150.33	152.11	1190103
2024-07-15	152.32	154.13	150.75	152.67	970707
2024-07-16	152.11	153.30	148.37	148.98	1506074
2024-07-17	147.52	149.21	144.70	146.90	1133529
2024-07-18	147.57	147.85	143.62	143.78	693812
2024-07-19	144.35	147.24	143.74	145.61	1435320
2024-07-22	145.39	147.33	144.34	146.35	1221356
2024-07-23	145.55	149.30	145.41	147.64	1230758
2024-07-24	146.13	147.60	145.04	146.00	827277
2024-07-25	146.14	149.91	146.14	147.56	1092786
2024-07-26	147.94	148.12	143.31	144.24	964539
2024-07-29	147.72	150.48	145.05	146.03	1373519
2024-07-30	145.99	146.38	142.86	143.04	924904
2024-07-31	143.35	144.27	141.21	142.24	1040382
2024-08-01	143.52	144.95	140.63	144.01	1324088
2024-08-02	140.44	144.68	140.39	143.94	1181646
2024-08-05	137.00	142.39	136.78	140.65	1084779
2024-08-06	141.65	144.45	140.70	142.85	821294
2024-08-07	144.11	145.00	139.91	140.06	1545662
2024-08-08	135.00	137.59	130.00	136.40	3473227
2024-08-09	133.38	133.39	123.50	125.34	3304028
2024-08-12	126.03	128.90	125.13	128.65	1363735
2024-08-13	129.09	133.68	128.00	133.46	1404075
2024-08-14	133.00	133.77	130.22	133.08	1070906
2024-08-15	133.76	135.70	132.12	133.34	1015024
2024-08-16	133.83	134.81	132.30	133.46	845219
2024-08-19	133.07	137.48	133.07	137.28	693415
2024-08-20	139.72	142.95	138.40	140.49	1380263
2024-08-21	141.25	143.52	141.09	143.45	885040
2024-08-22	144.09	144.22	140.09	141.43	771051
2024-08-23	142.01	143.49	140.41	140.56	510423
2024-08-26	141.01	141.72	139.57	140.35	651397
2024-08-27	140.01	140.89	138.14	140.65	379720
2024-08-28	140.37	140.97	138.14	138.91	545251
2024-08-29	139.10	140.10	136.80	137.25	469545
2024-08-30	138.17	138.71	134.53	135.78	770347
2024-09-03	135.45	138.71	133.97	135.10	1186633
2024-09-04	133.96	135.38	132.72	134.79	454836
2024-09-05	134.84	135.27	133.22	133.77	422992
2024-09-06	134.00	134.55	126.82	128.92	1160484
2024-09-09	128.51	129.93	127.29	127.69	945755
2024-09-10	127.57	127.86	124.71	126.94	619106
2024-09-11	126.46	128.59	125.34	128.39	871261
2024-09-12	128.00	128.00	124.49	125.34	624710
2024-09-13	124.12	125.95	120.42	124.65	1243867
2024-09-16	125.76	126.67	123.91	124.33	670774
2024-09-17	124.78	127.36	124.32	125.69	528843
2024-09-18	126.07	128.08	123.61	125.01	624885
2024-09-19	126.41	128.65	125.61	127.10	636891
2024-09-20	127.10	129.01	125.05	127.21	997763
2024-09-23	127.21	127.29	124.57	124.79	753950
2024-09-24	125.03	125.84	123.27	125.49	628440
2024-09-25	125.56	125.92	123.65	124.62	716713
2024-09-26	124.59	125.76	123.60	124.84	582823
2024-09-27	125.59	125.74	123.47	124.53	768359
2024-09-30	124.93	127.90	123.68	124.89	676671
2024-10-01	125.00	125.73	121.66	122.33	723108
2024-10-02	121.73	124.00	119.76	122.52	822535
2024-10-03	121.96	122.22	118.27	118.76	1381145
2024-10-04	119.91	121.88	118.63	120.40	893683
2024-10-07	120.32	121.00	116.58	117.79	884154
2024-10-08	117.86	120.89	117.53	119.72	809027
2024-10-09	119.64	119.64	116.17	117.99	1099448
2024-10-10	119.69	124.66	118.43	122.41	1083137
2024-10-11	122.41	125.96	122.17	124.51	868402
2024-10-14	124.42	124.94	122.74	124.37	414738
2024-10-15	124.37	124.98	123.22	123.73	656161
2024-10-16	123.66	126.35	123.66	125.92	612987
2024-10-17	125.60	127.18	124.21	124.25	896123
2024-10-18	124.98	130.04	124.26	127.08	1028079
2024-10-21	127.73	129.24	126.58	127.31	859182
2024-10-22	126.26	128.54	126.21	128.42	514391
2024-10-23	131.00	131.00	126.78	129.88	737382
2024-10-24	129.90	132.88	129.53	132.02	737633
2024-10-25	132.10	133.36	130.93	131.14	849647
2024-10-28	131.37	132.80	129.26	130.26	515932
2024-10-29	130.07	131.17	129.26	130.21	431757
2024-10-30	129.32	130.86	127.40	127.78	658068
2024-10-31	127.32	128.19	125.92	126.00	652347
2024-11-01	125.91	126.51	122.68	123.29	1141434
2024-11-04	123.30	124.03	121.01	123.07	973205
2024-11-05	123.00	125.25	121.18	125.01	825790
2024-11-06	126.50	128.32	122.45	127.97	1453723
2024-11-07	132.40	133.00	117.52	120.42	2393564
2024-11-08	120.50	121.96	116.32	121.61	1484714
2024-11-11	121.88	122.63	117.53	117.84	1143559
2024-11-12	118.00	118.73	114.12	114.32	1110098
2024-11-13	113.63	116.30	111.53	112.48	961893
2024-11-14	112.58	112.58	109.01	109.11	1453243
2024-11-15	108.54	108.70	102.57	104.54	1571012
2024-11-18	102.88	105.98	102.16	104.67	1229788
2024-11-19	104.38	106.99	103.63	106.62	1052040
2024-11-20	110.46	111.38	108.72	110.86	1198256
2024-11-21	110.87	111.78	109.03	110.50	917373
2024-11-22	110.68	114.83	110.50	114.23	913720
2024-11-25	113.06	115.30	113.00	114.65	1368085
2024-11-26	116.11	131.00	115.75	130.50	3403489
2024-11-27	130.94	138.11	130.00	137.94	2917222
2024-11-29	137.11	138.81	133.15	133.34	777554
2024-12-02	132.00	132.65	125.70	127.95	1135069
2024-12-03	127.17	128.49	125.02	126.01	1075016
2024-12-04	126.01	127.96	124.81	126.53	489671
2024-12-05	125.55	127.87	124.42	126.28	608714
2024-12-06	126.34	129.06	125.52	128.17	619494
2024-12-09	128.36	131.31	127.80	129.00	775177
2024-12-10	129.08	129.37	126.00	126.70	486109
2024-12-11	126.70	127.56	124.48	125.39	364755
2024-12-12	125.39	126.72	123.74	124.47	739839
2024-12-13	123.19	125.91	122.12	123.71	730761
2024-12-16	123.46	128.73	123.00	126.79	741421
2024-12-17	125.10	127.87	124.90	125.76	566207
2024-12-18	126.04	126.04	119.84	120.25	942784
2024-12-19	120.53	122.50	117.97	119.47	1031269
2024-12-20	119.59	121.00	118.56	118.97	1952948
2024-12-23	119.00	121.07	117.40	120.66	509527
2024-12-24	120.21	122.18	120.00	121.90	204864
2024-12-26	120.82	123.90	120.74	123.37	392803
2024-12-27	122.24	123.57	120.83	121.50	478250
2024-12-30	120.21	121.63	119.26	121.19	444800
2024-12-31	121.67	122.80	120.29	121.59	379087
2025-01-02	122.72	126.89	121.28	124.09	593051
2025-01-03	124.54	127.29	124.54	126.29	397586
2025-01-06	125.94	128.95	125.79	127.89	665880
2025-01-07	128.79	129.84	123.38	124.49	575952
2025-01-08	123.55	128.00	123.40	126.27	727838
2025-01-10	124.75	128.75	123.50	124.79	760720
2025-01-13	124.88	127.91	116.29	118.43	1518361
2025-01-14	120.53	123.51	118.36	118.83	1297319
2025-01-15	119.91	123.02	118.64	119.33	659356
2025-01-16	119.35	119.77	114.42	117.06	829539
2025-01-17	117.75	118.45	115.61	118.00	649140
2025-01-21	118.53	119.51	116.21	116.79	1198306
2025-01-22	117.00	118.20	115.50	116.09	731771
2025-01-23	116.09	120.00	114.06	119.14	794823
2025-01-24	118.95	119.00	116.00	116.46	1126210
2025-01-27	116.47	119.44	116.31	116.89	858011
2025-01-28	117.12	118.28	116.54	117.51	1220638
2025-01-29	117.24	117.50	113.38	115.45	907025
2025-01-30	115.53	116.24	113.46	114.45	767899
2025-01-31	114.87	116.15	112.78	113.72	724637
2025-02-03	111.48	114.80	111.48	113.81	604282
2025-02-04	113.14	115.12	112.87	114.08	563571
2025-02-05	114.71	120.05	114.46	119.02	842406
2025-02-06	118.78	119.27	112.06	112.11	886389
2025-02-07	112.00	112.37	109.52	111.82	881455
2025-02-10	112.00	114.41	110.81	112.74	604097
2025-02-11	110.52	111.59	109.55	109.68	654227
2025-02-12	109.00	110.34	108.17	109.81	639621
2025-02-13	109.40	110.11	107.74	109.46	712626
2025-02-14	109.84	111.21	107.61	107.95	630902
2025-02-18	102.60	106.10	101.15	105.35	1307036
2025-02-19	105.96	107.46	104.74	107.12	713514
2025-02-20	107.30	109.83	105.93	108.41	836110
2025-02-21	109.50	110.00	106.02	106.28	709354
2025-02-24	105.49	107.54	105.47	105.56	741526
2025-02-25	105.75	107.11	103.33	106.95	1069640
2025-02-26	106.88	109.55	106.37	106.86	1077753
2025-02-27	101.00	109.50	101.00	103.06	1589566
2025-02-28	104.21	108.48	103.46	106.75	1279873
2025-03-03	106.75	107.35	100.15	101.22	1355498
2025-03-04	100.25	103.59	99.50	102.86	1197234
2025-03-05	102.94	107.77	102.94	107.67	1958690
2025-03-06	106.79	107.23	104.39	105.56	888973
2025-03-07	104.02	104.85	102.00	103.03	1160008
2025-03-10	101.84	102.15	98.82	99.69	1639269
2025-03-11	99.16	101.56	97.91	100.71	1019724
2025-03-12	101.72	102.40	99.02	99.77	756307
2025-03-13	99.65	100.01	97.11	98.37	736577
2025-03-14	99.00	100.00	97.06	97.19	874165
2025-03-17	97.35	103.32	97.35	101.35	925423
2025-03-18	78.62	81.87	73.06	73.54	13410891
2025-03-19	75.18	80.98	75.13	79.97	5039865
2025-03-20	80.18	80.26	73.06	73.45	3593087
2025-03-21	73.32	75.50	73.05	74.10	2592706
2025-03-24	74.67	76.67	74.44	76.33	1876115
2025-03-25	76.13	76.26	72.17	73.61	1304104
2025-03-26	73.88	74.40	70.91	72.88	1387471
2025-03-27	72.98	73.95	71.25	71.81	1364994
2025-03-28	71.88	72.05	69.81	70.41	984550
2025-03-31	65.90	67.47	62.50	63.82	4635376
2025-04-01	64.37	65.69	61.53	61.91	3549418
2025-04-02	61.69	64.23	60.70	62.47	3804942
2025-04-03	57.22	60.24	57.14	58.61	3759773
2025-04-04	59.22	59.45	54.26	54.43	4577350
2025-04-07	51.59	55.17	50.61	52.40	4155802
2025-04-08	53.99	55.36	48.94	49.30	3550239
2025-04-09	48.55	57.70	48.01	55.65	4270638
2025-04-10	53.34	54.47	49.86	50.31	2905054
2025-04-11	51.22	51.80	49.09	51.03	4036734
2025-04-14	53.34	54.64	51.39	54.63	2310611
2025-04-15	54.09	56.34	53.23	54.42	2215742
2025-04-16	54.59	55.01	53.02	53.94	1440158
2025-04-17	53.70	55.49	53.56	53.79	1912279
2025-04-21	53.40	56.11	52.80	55.23	1467400
2025-04-22	55.66	59.33	55.52	59.31	2509219
2025-04-23	61.65	62.78	59.06	59.49	1930012
2025-04-24	59.63	61.91	58.76	61.76	1562239
2025-04-25	61.68	61.92	59.96	60.44	1312947
2025-04-28	60.59	62.47	60.18	61.51	1155727
2025-04-29	61.37	62.13	60.55	60.85	1995899
2025-04-30	59.98	62.51	59.62	62.40	1577083
2025-05-01	62.45	64.00	60.53	62.78	1360542
2025-05-02	63.50	64.30	63.02	63.51	1396031
2025-05-05	63.41	64.80	63.12	63.66	2092060
2025-05-06	62.93	63.92	46.52	46.75	15763443
2025-05-07	39.99	40.00	36.59	36.72	20751470
2025-05-08	37.26	38.03	35.46	36.52	9244275
2025-05-09	37.32	39.66	35.93	36.27	6625629
2025-05-12	37.70	39.21	36.21	36.37	8369292
2025-05-13	36.57	37.32	34.90	36.20	5670168
2025-05-14	36.25	37.42	35.56	35.74	5227734
2025-05-15	35.70	35.70	34.10	35.27	3896257
2025-05-16	35.64	36.72	35.25	36.43	4052764
2025-05-19	35.99	38.36	35.85	37.94	3664098
2025-05-20	38.02	40.70	37.15	39.99	4912564
2025-05-21	41.01	44.14	39.96	40.05	8432702
2025-05-22	39.67	40.10	38.69	38.79	3746445
2025-05-23	38.00	38.41	37.64	37.90	2053921
2025-05-27	38.34	39.56	37.88	38.35	4243504
2025-05-28	38.33	39.35	36.89	37.23	3274829
2025-05-29	37.54	38.79	36.98	38.61	2484533
2025-05-30	38.05	38.15	36.96	37.60	3093450
2025-06-02	37.85	39.01	37.07	37.74	2210050
2025-06-03	37.72	39.12	37.15	38.87	2211270
2025-06-04	39.05	40.28	38.64	39.54	2338059
2025-06-05	39.54	40.49	37.91	39.21	2864373
2025-06-06	40.45	43.54	40.45	43.01	4851881
2025-06-09	43.80	43.92	39.41	39.71	5629632
2025-06-10	40.00	40.90	38.95	39.07	3397782
2025-06-11	39.31	39.64	37.76	37.81	2367951
2025-06-12	37.60	37.84	36.80	37.31	3199528
2025-06-13	37.05	38.09	35.77	36.18	3196601
2025-06-16	21.26	21.55	18.30	20.94	44220059
2025-06-17	21.16	22.98	20.51	21.56	14462691
2025-06-18	21.17	22.10	20.51	20.77	7546425
2025-06-20	20.88	20.88	19.71	20.08	12639524
2025-06-23	19.76	19.76	18.70	18.87	6940808
2025-06-24	19.14	19.43	18.68	18.98	6673650
2025-06-25	18.88	18.88	17.00	17.46	10745528
2025-06-26	17.66	17.79	16.99	17.23	6662641
2025-06-27	17.30	17.69	16.97	17.11	4732869
2025-06-30	17.24	17.52	16.96	17.10	4597324
2025-07-01	17.15	18.62	16.88	17.71	6192483
2025-07-02	17.70	18.35	17.63	18.20	4644372
2025-07-03	18.45	18.64	18.02	18.24	2484387
2025-07-07	18.03	18.27	17.31	17.32	4158558
2025-07-08	17.49	19.36	17.35	19.03	5801922
2025-07-09	18.98	19.74	18.90	19.37	4010556
2025-07-10	19.43	19.53	18.50	19.07	3110463
2025-07-11	18.96	18.96	17.95	18.17	3080739
2025-07-14	18.20	19.79	18.17	19.23	4793499
2025-07-15	19.52	19.66	18.17	18.21	4094057
2025-07-16	18.30	18.54	17.84	18.38	13013977
2025-07-17	22.54	22.86	20.94	21.97	19730520
2025-07-18	16.98	19.18	12.81	14.08	78437714
2025-07-21	12.82	13.95	12.60	13.32	25673923
2025-07-22	12.45	14.54	12.24	13.62	22787526
2025-07-23	13.44	14.07	12.73	13.32	9070310

Explore More About SRPT

Coins representing dividend payouts and trends

SRPT Dividend History

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

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

SRPT Stock Split History

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

Graph showing historical stock prices and market trends

SRPT Historical Prices

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

Web Analytics