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

TNDM Historical Prices

Summary

Key Stock Metrics

9.98

(August 7, 2025)

52-Week Low

38.28

(January 6, 2025)

52-Week High

345.60

(August 3, 2009)

All-Time High

14.95

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-11-02	180.00	209.00	180.00	202.80	510110
2007-11-05	190.70	204.90	190.00	201.50	45070
2007-11-06	201.40	204.70	195.30	200.30	27688
2007-11-07	196.50	199.80	190.10	197.50	19640
2007-11-08	190.20	195.00	182.70	191.30	32219
2007-11-09	186.50	196.90	175.00	190.60	24056
2007-11-12	188.90	200.00	186.90	198.78	9209
2007-11-13	198.80	198.80	194.50	197.70	6191
2007-11-14	187.40	202.90	187.40	190.10	13613
2007-11-15	189.70	194.00	185.10	189.60	9612
2007-11-16	185.00	190.00	184.60	185.00	20242
2007-11-19	182.90	188.30	182.90	183.00	9831
2007-11-20	182.90	184.10	180.10	181.00	4843
2007-11-21	180.00	180.00	172.50	175.00	5371
2007-11-23	174.90	176.00	173.10	174.20	1781
2007-11-26	173.50	183.30	172.70	178.10	11188
2007-11-27	175.31	183.80	175.31	180.00	5951
2007-11-28	180.60	189.40	180.60	185.00	8282
2007-11-29	185.00	189.60	182.50	184.80	6335
2007-11-30	185.00	189.90	182.50	182.90	5717
2007-12-03	190.00	196.20	181.70	196.20	3529
2007-12-04	183.50	192.50	178.60	191.90	7131
2007-12-05	190.00	195.80	187.50	190.00	12009
2007-12-06	187.80	190.30	186.90	189.30	8109
2007-12-07	188.30	188.30	181.10	186.10	8073
2007-12-10	182.80	192.40	182.00	189.50	8881
2007-12-11	189.60	200.20	189.50	200.20	11902
2007-12-12	190.50	203.80	189.60	193.20	18670
2007-12-13	190.60	195.00	190.00	193.00	3784
2007-12-14	193.20	195.00	189.50	191.50	7201
2007-12-17	186.40	193.40	186.40	190.00	7376
2007-12-18	190.00	199.40	188.50	190.00	3496
2007-12-19	190.00	192.60	187.70	187.70	12195
2007-12-20	187.60	191.70	186.00	187.30	9190
2007-12-21	188.15	192.50	180.40	180.40	46287
2007-12-24	180.50	194.60	172.50	194.60	3186
2007-12-26	194.00	196.70	190.40	195.00	2909
2007-12-27	194.40	194.40	186.40	187.60	4223
2007-12-28	187.60	191.90	183.50	190.50	2438
2007-12-31	189.90	190.70	184.70	190.20	2768
2008-01-02	189.60	195.00	187.50	195.00	5204
2008-01-03	195.00	196.10	189.00	191.30	3913
2008-01-04	190.50	195.00	189.00	189.80	4211
2008-01-07	190.30	190.30	181.00	182.20	4883
2008-01-08	182.30	188.40	167.60	172.90	7628
2008-01-09	172.40	178.60	165.10	175.50	18158
2008-01-10	174.80	179.70	167.50	178.50	10492
2008-01-11	177.90	179.90	177.50	177.90	4007
2008-01-14	179.70	191.10	170.48	188.10	15887
2008-01-15	187.10	206.70	181.20	204.40	29522
2008-01-16	203.70	207.00	199.21	203.50	16354
2008-01-17	202.80	210.00	201.10	205.80	6608
2008-01-18	204.80	221.20	203.10	216.70	21147
2008-01-22	208.60	219.90	202.50	209.10	10908
2008-01-23	201.80	212.40	190.00	204.60	19790
2008-01-24	204.90	217.30	200.90	206.30	3104
2008-01-25	207.10	212.70	200.00	205.20	4257
2008-01-28	204.60	204.60	196.40	201.10	9267
2008-01-29	196.40	202.80	196.40	200.60	12929
2008-01-30	200.00	203.80	197.00	198.60	3091
2008-01-31	196.60	201.40	195.30	200.00	5962
2008-02-01	200.00	209.80	199.10	209.80	21895
2008-02-04	210.00	210.50	200.90	203.70	5983
2008-02-05	212.70	216.50	208.10	210.60	35296
2008-02-06	218.70	226.50	210.60	221.70	11192
2008-02-07	220.50	223.00	214.00	220.30	14320
2008-02-08	215.20	221.00	213.30	220.10	11994
2008-02-11	222.40	222.40	215.30	220.10	13268
2008-02-12	220.90	223.90	216.60	222.90	17778
2008-02-13	223.70	224.70	222.00	223.50	3635
2008-02-14	224.20	226.90	222.40	226.00	9942
2008-02-15	225.30	225.50	220.00	223.70	3782
2008-02-19	224.60	225.80	221.00	225.80	3661
2008-02-20	224.60	229.90	223.00	229.00	4069
2008-02-21	228.40	230.00	223.00	223.10	2239
2008-02-22	223.80	224.50	220.90	221.90	5994
2008-02-25	222.60	222.60	209.20	213.70	7919
2008-02-26	213.00	220.30	213.00	217.60	3120
2008-02-27	216.80	222.10	209.70	216.00	12072
2008-02-28	216.60	224.80	215.70	218.50	6565
2008-02-29	216.00	217.00	205.90	205.90	17425
2008-03-03	206.50	212.90	184.40	185.70	16592
2008-03-04	185.00	191.10	184.30	191.10	8533
2008-03-05	190.50	191.90	181.30	182.20	12762
2008-03-06	181.70	190.30	181.70	188.50	5608
2008-03-07	187.80	198.30	187.80	196.00	7140
2008-03-10	195.40	196.20	192.60	195.20	6557
2008-03-11	196.20	209.00	196.20	205.30	11162
2008-03-12	205.90	205.90	200.90	201.80	11848
2008-03-13	196.00	196.00	166.30	184.30	44323
2008-03-14	185.00	185.00	173.60	182.50	11557
2008-03-17	182.70	187.50	170.70	182.30	4189
2008-03-18	183.80	191.30	181.40	191.30	3621
2008-03-19	192.40	199.00	192.40	196.50	5608
2008-03-20	195.80	204.40	194.30	200.20	12932
2008-03-24	201.10	210.00	201.10	206.70	10733
2008-03-25	208.30	217.50	205.50	206.40	11955
2008-03-26	205.40	205.40	190.50	192.80	23643
2008-03-27	191.70	196.47	188.30	189.80	18199
2008-03-28	186.90	188.00	180.00	180.10	178645
2008-03-31	180.00	181.00	180.00	180.10	17626
2008-04-01	181.80	183.60	180.00	180.60	12529
2008-04-02	180.40	182.00	180.00	180.00	12459
2008-04-03	179.50	181.60	173.40	177.50	19981
2008-04-04	177.50	180.50	177.00	179.50	10853
2008-04-07	180.70	181.20	174.40	175.20	6430
2008-04-08	173.90	176.20	168.70	172.00	30788
2008-04-09	171.30	173.10	170.00	171.50	13870
2008-04-10	170.80	175.00	170.80	174.00	5633
2008-04-11	172.50	172.50	171.20	171.50	7198
2008-04-14	171.10	181.80	170.50	180.00	30827
2008-04-15	181.10	181.10	178.00	178.30	11424
2008-04-16	178.70	180.70	176.00	179.30	14628
2008-04-17	180.00	180.00	175.00	175.50	11192
2008-04-18	177.80	186.10	176.20	181.70	15308
2008-04-21	180.90	182.10	179.10	180.10	3496
2008-04-22	178.90	182.80	173.50	179.00	9034
2008-04-23	178.90	180.40	176.50	178.70	6874
2008-04-24	179.50	182.00	174.92	181.50	5767
2008-04-25	177.10	188.90	177.10	188.10	5570
2008-04-28	187.60	188.70	183.48	187.30	5042
2008-04-29	187.50	194.30	180.50	189.60	10293
2008-04-30	190.30	197.50	188.80	192.30	17095
2008-05-01	190.00	195.40	189.50	193.20	8374
2008-05-02	191.20	195.00	189.70	192.90	6929
2008-05-05	190.70	192.00	184.50	191.70	4584
2008-05-06	192.00	199.70	187.50	189.60	20106
2008-05-07	191.40	196.70	190.80	192.90	13179
2008-05-08	193.80	197.20	193.00	196.30	5210
2008-05-09	195.00	197.40	193.90	195.30	6854
2008-05-12	195.20	197.80	193.62	197.50	4913
2008-05-13	198.00	200.00	194.00	196.10	8059
2008-05-14	196.10	198.90	196.10	197.00	4845
2008-05-15	196.50	199.30	196.50	198.60	5662
2008-05-16	198.80	199.90	195.50	198.50	8327
2008-05-19	198.10	204.60	195.70	198.40	10055
2008-05-20	197.40	199.70	197.00	197.60	6970
2008-05-21	198.10	199.10	196.00	197.00	12330
2008-05-22	196.80	196.90	195.00	196.00	16171
2008-05-23	196.20	206.70	194.20	204.60	15549
2008-05-27	204.90	204.90	191.50	196.00	9710
2008-05-28	195.00	195.20	184.50	190.40	9038
2008-05-29	189.90	194.70	189.60	190.30	16845
2008-05-30	190.80	199.80	190.80	193.50	23837
2008-06-02	192.30	192.70	178.50	179.10	13936
2008-06-03	179.00	189.80	176.40	179.80	10395
2008-06-04	179.10	186.00	175.40	178.10	19659
2008-06-05	178.70	186.00	177.00	186.00	15623
2008-06-06	184.80	190.00	184.80	187.60	16381
2008-06-09	187.70	189.10	185.10	186.90	8180
2008-06-10	186.00	188.80	186.00	188.10	5936
2008-06-11	187.10	188.00	182.60	187.30	14159
2008-06-12	188.20	193.50	187.20	191.30	9168
2008-06-13	192.70	194.60	189.00	193.50	4465
2008-06-16	192.40	194.10	186.20	191.90	5235
2008-06-17	191.50	191.50	188.50	189.30	8995
2008-06-18	188.20	189.70	187.60	187.80	9267
2008-06-19	187.00	192.30	186.10	191.10	22288
2008-06-20	191.40	194.00	189.50	193.40	14531
2008-06-23	193.80	193.80	189.70	190.60	5046
2008-06-24	189.20	192.60	187.30	190.00	12132
2008-06-25	191.30	193.70	189.00	192.10	7701
2008-06-26	192.20	192.20	172.80	175.50	77673
2008-06-27	174.60	183.10	173.50	182.50	179293
2008-06-30	180.60	180.80	158.90	175.00	40611
2008-07-01	173.20	181.70	170.80	181.40	21844
2008-07-02	180.70	180.70	169.00	174.40	38602
2008-07-03	174.30	175.00	172.50	173.10	4811
2008-07-07	174.60	175.50	172.50	175.00	18321
2008-07-08	175.90	188.10	171.80	185.60	16782
2008-07-09	186.00	186.00	178.70	180.00	19285
2008-07-10	179.40	182.20	175.10	177.80	9632
2008-07-11	176.30	183.45	174.30	181.40	16598
2008-07-14	182.00	183.00	176.10	177.70	12396
2008-07-15	176.50	180.00	173.00	179.40	11035
2008-07-16	179.80	184.90	179.00	182.50	6717
2008-07-17	183.90	183.90	177.60	182.40	14567
2008-07-18	181.90	182.40	176.90	176.90	7326
2008-07-21	177.20	179.50	171.70	179.20	8159
2008-07-22	176.90	183.50	172.10	183.50	11896
2008-07-23	183.60	184.80	178.60	179.50	9456
2008-07-24	180.30	181.50	172.70	174.00	11130
2008-07-25	175.00	175.60	171.70	172.40	9621
2008-07-28	171.40	178.50	165.00	168.60	15575
2008-07-29	168.90	179.90	168.90	176.20	12583
2008-07-30	177.60	177.90	170.00	172.40	13802
2008-07-31	170.50	175.20	170.40	172.80	9285
2008-08-01	173.50	173.50	169.50	171.70	13388
2008-08-04	170.00	172.70	166.30	169.60	10452
2008-08-05	180.00	200.00	170.10	184.00	55306
2008-08-06	184.50	190.10	183.40	189.80	39460
2008-08-07	188.80	193.00	184.40	191.60	29184
2008-08-08	190.80	200.00	190.20	196.60	25997
2008-08-11	197.40	199.30	191.50	196.90	18676
2008-08-12	195.70	199.20	194.80	198.90	33549
2008-08-13	199.50	200.00	195.40	198.80	33787
2008-08-14	198.40	206.30	195.72	204.60	19173
2008-08-15	206.30	208.60	203.40	205.50	17765
2008-08-18	207.00	207.20	197.50	197.80	39289
2008-08-19	184.90	190.80	172.50	188.60	58960
2008-08-20	184.40	195.40	184.10	195.00	25116
2008-08-21	192.90	195.70	190.10	194.70	17547
2008-08-22	195.30	196.00	189.00	195.90	7175
2008-08-25	195.10	196.00	192.40	195.40	11823
2008-08-26	195.00	200.60	193.90	200.00	24969
2008-08-27	200.60	209.30	195.90	208.00	15377
2008-08-28	208.00	209.80	199.70	204.90	28144
2008-08-29	202.20	207.20	201.00	205.00	15615
2008-09-02	207.50	207.50	197.90	202.20	13493
2008-09-03	202.00	209.80	198.70	208.40	20793
2008-09-04	206.50	206.50	197.70	201.10	26590
2008-09-05	199.20	207.40	198.80	204.50	29154
2008-09-08	205.00	208.60	184.00	202.90	49600
2008-09-09	202.30	208.40	195.80	196.80	9070
2008-09-10	199.30	200.00	192.00	194.30	23802
2008-09-11	192.30	195.20	189.80	193.80	42115
2008-09-12	191.30	194.10	190.30	192.00	30396
2008-09-15	187.40	190.60	185.40	186.50	5656
2008-09-16	187.60	189.80	176.10	188.50	21529
2008-09-17	186.50	191.90	178.50	178.60	13769
2008-09-18	182.10	193.00	179.50	190.00	29672
2008-09-19	195.40	200.00	188.90	192.70	49854
2008-09-22	192.50	199.00	188.30	194.90	10550
2008-09-23	185.00	185.50	171.20	182.00	53851
2008-09-24	182.30	182.30	173.50	176.80	21445
2008-09-25	177.40	181.30	170.90	180.70	23453
2008-09-26	176.90	181.80	165.00	181.40	21350
2008-09-29	172.60	189.90	170.00	176.30	26960
2008-09-30	174.20	187.50	167.10	185.40	36105
2008-10-01	182.90	182.90	175.00	179.80	15178
2008-10-02	178.90	179.30	171.40	176.10	18696
2008-10-03	179.10	180.00	169.30	171.10	25065
2008-10-06	168.10	168.10	159.50	161.90	43589
2008-10-07	164.90	164.90	156.40	156.90	28822
2008-10-08	152.90	159.90	145.00	150.30	35197
2008-10-09	151.60	161.10	147.30	149.80	28681
2008-10-10	145.40	151.80	131.30	149.90	32403
2008-10-13	148.60	159.80	148.60	158.70	22297
2008-10-14	162.50	168.10	149.20	154.50	25547
2008-10-15	152.30	153.40	145.00	146.10	12587
2008-10-16	147.10	157.60	142.25	155.30	30634
2008-10-17	151.00	166.30	148.30	160.70	21998
2008-10-20	162.80	169.40	162.80	169.00	11129
2008-10-21	166.50	169.30	161.50	161.50	5539
2008-10-22	160.00	168.50	149.40	150.60	10609
2008-10-23	150.50	151.60	141.60	145.40	9382
2008-10-24	135.20	146.70	132.60	140.60	9564
2008-10-27	140.00	145.80	138.10	139.10	14169
2008-10-28	143.20	156.00	141.29	154.50	20959
2008-10-29	155.90	178.20	154.60	171.70	36738
2008-10-30	176.40	180.80	175.00	176.00	42018
2008-10-31	173.60	181.20	168.50	174.20	35904
2008-11-03	174.20	179.70	174.00	175.30	12968
2008-11-04	179.10	181.60	171.90	172.80	11661
2008-11-05	172.40	178.70	163.60	164.60	13835
2008-11-06	164.20	168.70	158.70	159.60	9473
2008-11-07	159.00	169.40	159.00	168.90	7144
2008-11-10	172.50	173.90	167.80	173.20	6113
2008-11-11	171.20	175.00	167.80	171.30	7571
2008-11-12	168.20	169.00	162.25	162.30	7987
2008-11-13	162.10	162.18	150.00	161.30	14696
2008-11-14	152.70	154.30	138.20	150.50	43049
2008-11-17	150.00	152.20	143.30	149.70	14134
2008-11-18	150.90	153.80	146.20	149.80	15839
2008-11-19	150.00	151.50	139.20	139.30	26035
2008-11-20	137.20	144.70	130.00	138.50	19869
2008-11-21	141.10	141.60	118.00	128.60	34642
2008-11-24	128.70	137.20	127.00	134.60	24564
2008-11-25	137.20	137.20	128.50	131.00	10927
2008-11-26	128.70	152.00	127.80	150.00	24226
2008-11-28	148.60	150.80	144.50	147.10	8589
2008-12-01	144.20	148.80	136.90	141.10	23681
2008-12-02	143.10	143.10	127.10	139.30	76155
2008-12-03	136.20	144.80	136.20	142.00	21854
2008-12-04	140.20	147.70	137.40	141.60	17594
2008-12-05	140.00	149.90	133.30	149.90	10742
2008-12-08	150.20	160.20	145.20	154.20	28988
2008-12-09	147.70	151.00	144.00	146.00	21786
2008-12-10	147.40	152.50	142.20	149.50	11118
2008-12-11	144.30	155.20	144.20	150.00	19706
2008-12-12	147.70	157.40	147.70	155.50	12615
2008-12-15	161.70	162.50	154.90	156.80	19951
2008-12-16	156.80	168.80	156.55	166.80	16829
2008-12-17	165.30	169.60	161.30	166.90	13508
2008-12-18	165.90	169.60	156.00	158.30	15582
2008-12-19	161.40	165.20	149.30	157.00	24336
2008-12-22	156.80	163.10	145.70	151.80	19427
2008-12-23	152.30	156.00	144.30	149.70	13310
2008-12-24	149.20	149.70	145.20	149.10	6107
2008-12-26	149.58	151.70	149.58	150.80	5794
2008-12-29	151.00	151.00	148.90	149.80	7563
2008-12-30	150.60	152.90	149.60	152.50	15737
2008-12-31	152.50	168.20	150.50	162.20	23092
2009-01-02	162.40	170.10	159.90	168.00	17005
2009-01-05	168.00	169.90	164.70	168.50	12707
2009-01-06	170.00	170.00	164.70	168.70	23878
2009-01-07	166.00	170.00	161.40	164.10	9293
2009-01-08	167.60	170.00	161.50	168.90	10231
2009-01-09	169.00	169.60	162.70	164.70	11114
2009-01-12	164.30	165.20	161.90	163.60	9500
2009-01-13	163.80	172.50	162.60	170.30	28684
2009-01-14	167.50	174.90	163.20	169.50	35062
2009-01-15	169.50	169.50	160.50	164.70	12882
2009-01-16	165.10	169.30	161.00	162.50	24787
2009-01-20	160.70	160.80	145.80	146.30	14667
2009-01-21	146.90	172.30	146.00	170.60	21671
2009-01-22	168.50	168.50	160.70	163.90	17610
2009-01-23	161.30	164.00	158.10	161.20	9114
2009-01-26	160.90	167.00	157.70	162.80	12046
2009-01-27	163.10	167.00	160.60	160.90	9970
2009-01-28	162.30	164.55	160.70	162.50	7275
2009-01-29	160.00	164.26	160.00	161.40	6187
2009-01-30	162.10	164.20	156.70	158.40	7575
2009-02-02	157.40	160.30	154.50	158.10	10601
2009-02-03	157.10	161.90	155.80	159.90	30189
2009-02-04	159.00	162.80	153.40	159.70	17374
2009-02-05	180.00	184.50	172.50	177.40	158345
2009-02-06	178.50	191.50	178.50	186.00	67695
2009-02-09	189.70	191.55	186.20	190.30	42839
2009-02-10	188.60	197.40	188.60	190.80	36447
2009-02-11	191.20	195.00	187.50	195.00	42255
2009-02-12	192.10	195.00	185.00	195.00	25241
2009-02-13	194.10	200.00	191.10	199.40	25461
2009-02-17	195.50	197.10	186.30	195.10	20516
2009-02-18	196.80	196.80	180.00	191.70	62070
2009-02-19	193.40	198.50	190.00	195.30	73741
2009-02-20	169.60	190.00	169.30	185.30	204386
2009-02-23	185.90	189.30	178.10	179.60	42794
2009-02-24	179.80	190.00	178.58	187.50	55083
2009-02-25	189.50	193.70	185.20	189.80	58507
2009-02-26	193.60	202.90	190.00	194.60	117824
2009-02-27	194.30	200.00	189.20	199.50	52350
2009-03-02	197.60	198.00	185.80	189.60	43637
2009-03-03	192.50	197.80	188.90	189.70	46312
2009-03-04	191.20	193.20	187.20	188.00	31885
2009-03-05	188.00	191.20	186.20	187.80	53900
2009-03-06	193.10	210.90	185.60	189.90	175042
2009-03-09	190.00	192.00	179.90	180.40	60144
2009-03-10	183.50	189.10	182.50	186.90	40591
2009-03-11	187.70	199.10	187.70	195.20	35000
2009-03-12	195.10	210.50	190.20	208.80	111078
2009-03-13	213.50	223.10	205.50	209.60	108262
2009-03-16	216.00	220.00	211.50	213.00	64258
2009-03-17	212.30	223.10	212.10	220.60	248802
2009-03-18	224.00	225.00	214.40	219.10	114799
2009-03-19	219.90	220.30	216.30	219.00	41516
2009-03-20	220.00	223.90	218.50	219.50	51478
2009-03-23	224.50	234.40	223.40	233.40	90228
2009-03-24	234.00	234.50	222.60	227.90	47785
2009-03-25	232.50	239.70	230.00	238.20	86871
2009-03-26	248.80	253.30	239.50	242.20	127648
2009-03-27	240.70	248.30	238.40	243.90	65418
2009-03-30	240.60	241.10	223.70	238.50	90624
2009-03-31	239.00	251.21	239.00	246.10	67895
2009-04-01	244.90	250.00	237.20	249.70	65951
2009-04-02	254.60	260.00	249.70	257.30	110615
2009-04-03	260.00	261.50	254.00	258.20	63886
2009-04-06	259.40	263.60	241.20	246.00	77978
2009-04-07	244.00	248.10	240.00	246.10	41142
2009-04-08	232.40	242.40	212.60	230.80	224252
2009-04-09	235.00	246.60	230.30	245.40	105794
2009-04-13	245.20	247.30	241.90	246.40	56656
2009-04-14	246.40	255.10	244.80	253.80	78190
2009-04-15	253.90	255.90	240.10	244.30	77934
2009-04-16	248.10	258.00	243.50	253.20	114047
2009-04-17	255.70	278.50	255.70	268.10	158890
2009-04-20	265.50	272.50	236.50	256.30	158941
2009-04-21	256.80	271.50	253.50	264.50	93897
2009-04-22	265.30	276.60	257.50	266.00	75228
2009-04-23	268.80	268.80	237.70	257.20	143881
2009-04-24	257.70	259.40	250.00	255.00	75936
2009-04-27	250.10	262.70	248.00	255.70	52864
2009-04-28	251.80	256.30	250.10	254.60	37194
2009-04-29	257.50	263.40	253.60	260.90	50964
2009-04-30	285.00	297.90	271.90	286.00	182176
2009-05-01	291.10	298.50	284.40	296.40	83839
2009-05-04	296.40	297.40	284.12	293.50	136646
2009-05-05	290.80	290.80	275.20	286.00	134047
2009-05-06	290.00	290.00	275.80	287.10	92329
2009-05-07	290.00	290.10	278.80	281.50	101233
2009-05-08	283.80	290.00	276.10	281.50	83508
2009-05-11	277.00	277.70	258.70	270.90	111497
2009-05-12	275.60	279.40	262.10	271.30	78978
2009-05-13	264.90	267.10	250.30	252.50	120136
2009-05-14	248.30	270.90	220.80	269.50	205996
2009-05-15	269.50	272.30	264.50	266.40	45565
2009-05-18	265.90	287.20	265.00	284.60	69325
2009-05-19	286.00	286.00	270.70	272.70	58321
2009-05-20	271.20	276.60	265.00	266.60	70653
2009-05-21	266.00	269.00	257.00	263.50	83639
2009-05-22	265.60	273.50	252.50	266.60	39813
2009-05-26	267.90	271.60	260.00	264.50	69297
2009-05-27	265.80	275.50	263.00	272.90	89051
2009-05-28	266.90	290.00	266.90	289.00	108988
2009-05-29	288.00	290.80	284.40	290.00	73153
2009-06-01	298.00	315.50	294.50	309.60	202684
2009-06-02	316.70	325.70	311.50	316.20	87041
2009-06-03	312.50	314.90	298.00	303.20	69677
2009-06-04	320.60	321.60	305.50	308.90	75358
2009-06-05	317.50	319.00	301.00	308.70	76477
2009-06-08	310.00	317.40	253.60	296.50	249097
2009-06-09	296.80	306.00	293.20	302.70	63832
2009-06-10	309.40	309.50	271.70	278.50	168495
2009-06-11	272.50	287.10	245.10	249.40	352194
2009-06-12	243.00	262.50	240.20	254.40	209880
2009-06-15	244.30	248.10	233.30	240.50	191006
2009-06-16	240.70	245.80	238.80	242.80	132324
2009-06-17	251.70	270.80	251.70	267.90	159858
2009-06-18	276.00	280.40	269.50	276.30	94507
2009-06-19	282.50	298.00	282.20	292.00	166682
2009-06-22	292.90	295.92	283.90	287.30	99476
2009-06-23	287.50	292.10	279.40	282.00	43949
2009-06-24	284.20	287.30	278.86	283.40	57021
2009-06-25	283.00	287.10	275.50	286.80	48238
2009-06-26	286.30	310.00	286.30	302.70	397105
2009-06-29	302.80	314.90	301.60	312.10	80370
2009-06-30	312.10	312.10	288.60	295.20	87465
2009-07-01	300.00	302.95	296.50	300.60	42815
2009-07-02	295.80	295.90	281.60	291.10	44185
2009-07-06	286.00	286.70	263.90	284.60	75521
2009-07-07	283.80	285.10	275.40	278.60	45176
2009-07-08	277.20	277.90	252.60	268.00	92476
2009-07-09	270.30	275.90	266.50	270.30	37505
2009-07-10	269.90	276.60	268.10	276.60	26994
2009-07-13	276.70	283.40	268.20	282.70	47863
2009-07-14	283.40	285.60	280.00	283.50	23720
2009-07-15	287.30	289.70	285.00	289.00	29499
2009-07-16	287.00	291.30	284.00	288.80	26718
2009-07-17	289.00	290.00	285.70	289.80	24801
2009-07-20	290.30	298.20	285.00	298.00	40481
2009-07-21	299.50	307.70	297.40	307.50	58678
2009-07-22	307.00	315.00	303.60	307.00	37035
2009-07-23	305.90	309.90	294.60	304.00	54603
2009-07-24	301.30	307.60	298.60	304.70	17178
2009-07-27	304.70	304.80	290.00	291.70	60966
2009-07-28	288.30	301.70	287.50	301.10	38597
2009-07-29	301.10	305.90	292.50	294.40	36584
2009-07-30	298.10	308.80	294.20	304.00	28212
2009-07-31	304.00	312.40	300.30	310.00	38099
2009-08-03	315.70	345.60	315.70	332.40	152643
2009-08-04	335.00	339.70	326.40	329.10	73427
2009-08-05	330.00	332.50	310.30	321.80	52941
2009-08-06	327.00	329.00	264.10	285.00	352499
2009-08-07	289.30	298.30	287.20	288.50	120234
2009-08-10	290.00	290.24	265.60	270.30	163965
2009-08-11	271.00	277.70	268.00	268.70	116256
2009-08-12	268.90	276.45	268.90	272.40	110089
2009-08-13	272.70	279.10	267.10	268.30	89455
2009-08-14	266.00	268.10	243.00	252.90	199116
2009-08-17	245.10	250.60	237.30	247.90	134654
2009-08-18	248.00	250.10	241.75	245.60	100254
2009-08-19	242.00	247.70	240.10	245.20	65838
2009-08-20	244.30	251.50	242.60	251.40	66963
2009-08-21	254.70	259.10	250.70	257.20	68501
2009-08-24	256.90	266.50	256.50	259.20	71714
2009-08-25	260.80	266.00	258.80	259.60	41715
2009-08-26	258.90	260.80	256.00	260.60	28230
2009-08-27	261.80	261.80	251.70	253.50	48283
2009-08-28	255.10	258.50	249.50	255.10	47748
2009-08-31	251.20	255.10	248.50	250.10	41531
2009-09-01	249.10	260.40	247.70	248.50	74054
2009-09-02	247.10	249.60	245.30	246.60	58851
2009-09-03	247.30	250.50	244.50	247.50	50685
2009-09-04	247.80	250.70	245.00	248.50	144780
2009-09-08	250.20	257.12	249.10	255.20	67379
2009-09-09	255.00	263.50	252.80	261.50	47846
2009-09-10	262.10	263.50	258.90	261.00	36685
2009-09-11	260.10	260.60	252.00	256.30	54957
2009-09-14	252.10	255.00	237.50	253.30	132509
2009-09-15	251.70	256.00	244.40	247.40	99642
2009-09-16	247.20	247.30	238.20	239.90	131124
2009-09-17	239.50	240.00	225.50	227.50	220629
2009-09-18	226.60	229.70	219.70	220.10	298132
2009-09-21	219.70	219.70	211.90	212.50	173833
2009-09-22	216.50	222.40	214.30	219.00	185366
2009-09-23	220.30	229.90	220.30	225.70	164469
2009-09-24	226.00	231.50	220.80	230.20	149337
2009-09-25	229.70	232.50	224.60	228.10	82385
2009-09-28	227.90	232.30	226.80	231.50	49009
2009-09-29	230.90	231.00	228.30	228.50	33409
2009-09-30	229.80	229.80	223.70	227.60	53752
2009-10-01	227.40	228.00	220.80	223.00	101108
2009-10-02	216.70	222.90	210.00	218.00	75948
2009-10-05	219.40	221.40	215.30	216.80	55565
2009-10-06	224.20	225.00	215.20	218.20	103926
2009-10-07	218.70	224.04	218.62	221.70	69106
2009-10-08	223.90	224.00	219.30	219.90	71359
2009-10-09	219.90	221.30	217.00	218.10	56275
2009-10-12	219.10	220.40	214.30	215.20	49982
2009-10-13	215.70	219.80	214.50	217.40	53056
2009-10-14	220.40	228.60	220.40	228.60	104305
2009-10-15	229.20	230.30	225.80	230.10	78658
2009-10-16	229.60	230.40	223.50	224.00	43981
2009-10-19	226.70	229.90	224.20	229.50	32924
2009-10-20	229.00	229.80	221.00	221.90	40241
2009-10-21	221.50	231.80	220.00	227.90	77850
2009-10-22	230.00	237.40	227.50	236.40	74378
2009-10-23	237.40	237.40	229.20	232.40	55292
2009-10-26	232.90	238.90	229.50	230.10	52282
2009-10-27	231.00	232.50	225.00	226.40	37004
2009-10-28	229.60	233.10	221.90	222.50	65129
2009-10-29	225.80	229.32	220.00	221.10	50537
2009-10-30	221.10	221.10	210.00	210.90	72474
2009-11-02	211.00	216.30	201.00	202.50	148502
2009-11-03	201.00	219.50	199.80	218.30	102929
2009-11-04	238.00	244.00	219.00	230.30	248640
2009-11-05	233.30	238.80	230.70	238.60	79264
2009-11-06	235.60	237.50	228.10	232.30	35092
2009-11-09	234.80	241.60	233.80	240.40	49061
2009-11-10	239.40	240.20	234.30	235.50	51825
2009-11-11	237.00	241.70	234.90	239.60	75200
2009-11-12	238.10	240.00	230.00	231.40	56289
2009-11-13	231.30	237.10	229.00	233.30	28666
2009-11-16	235.70	240.60	233.00	236.20	57013
2009-11-17	236.00	239.30	234.00	237.70	27697
2009-11-18	237.90	238.20	230.60	236.90	35831
2009-11-19	232.80	234.80	228.20	231.70	50177
2009-11-20	230.10	238.20	229.30	236.70	47791
2009-11-23	238.60	240.70	236.70	240.20	26797
2009-11-24	240.00	241.00	233.40	238.20	45626
2009-11-25	237.80	239.50	236.30	237.00	20680
2009-11-27	231.10	236.20	231.00	234.00	10221
2009-11-30	233.80	234.50	228.50	230.70	25732
2009-12-01	234.30	234.30	226.20	226.50	56743
2009-12-02	226.00	228.10	214.80	216.00	97760
2009-12-03	217.20	223.50	215.20	215.90	50646
2009-12-04	219.30	221.10	211.90	213.40	63181
2009-12-07	212.00	213.20	203.00	205.40	139055
2009-12-08	203.80	206.20	201.20	205.20	121796
2009-12-09	205.90	208.40	202.90	207.00	71773
2009-12-10	208.50	210.30	206.00	206.70	40439
2009-12-11	207.50	217.90	206.60	214.20	113376
2009-12-14	216.70	217.90	211.20	214.70	62489
2009-12-15	213.90	218.70	211.10	217.10	66459
2009-12-16	217.80	218.10	215.60	216.20	52986
2009-12-17	214.60	215.00	207.70	209.40	59677
2009-12-18	209.30	211.00	207.50	208.70	76498
2009-12-21	208.90	215.00	206.60	208.80	61896
2009-12-22	208.40	214.40	206.00	213.30	45350
2009-12-23	214.30	221.60	214.30	219.90	72973
2009-12-24	221.10	223.70	220.86	222.90	10282
2009-12-28	226.70	230.00	224.00	227.40	36338
2009-12-29	228.70	229.20	225.30	227.00	20800
2009-12-30	227.00	227.00	224.35	225.90	21463
2009-12-31	227.00	229.90	225.60	227.50	28830
2010-01-04	231.70	235.20	230.00	230.90	37007
2010-01-05	233.40	234.60	230.20	233.20	26419
2010-01-06	234.50	237.20	228.00	230.10	50033
2010-01-07	230.30	231.30	220.50	223.00	74856
2010-01-08	221.80	223.30	218.50	219.90	47871
2010-01-11	221.90	221.90	214.50	215.90	66025
2010-01-12	215.40	215.40	209.20	210.70	67709
2010-01-13	210.60	210.60	197.20	200.70	227063
2010-01-14	200.30	203.70	196.50	197.90	74837
2010-01-15	198.90	202.00	190.80	193.20	115224
2010-01-19	194.00	195.20	188.00	189.40	98946
2010-01-20	187.10	194.40	162.30	166.90	526660
2010-01-21	168.00	168.10	155.10	166.70	426905
2010-01-22	161.70	166.30	158.90	163.90	196284
2010-01-25	165.50	166.50	161.00	164.40	92076
2010-01-26	160.10	161.80	156.00	159.90	237540
2010-01-27	158.60	160.00	154.10	158.00	138295
2010-01-28	160.00	162.70	157.91	158.80	205167
2010-01-29	159.70	161.00	153.30	154.60	116463
2010-02-01	155.50	157.90	154.80	155.70	115937
2010-02-02	156.20	158.10	151.60	151.70	110309
2010-02-03	152.20	152.30	147.80	152.20	205337
2010-02-04	151.10	151.40	147.50	148.80	70800
2010-02-05	148.80	152.00	147.50	151.90	73938
2010-02-08	151.40	153.20	149.40	150.40	45839
2010-02-09	152.10	152.40	147.10	147.20	86034
2010-02-10	147.20	148.90	145.00	148.70	57283
2010-02-11	149.10	151.70	147.70	151.30	50191
2010-02-12	150.60	154.20	150.00	151.80	108094
2010-02-16	159.30	166.60	156.00	164.10	174425
2010-02-17	166.00	166.63	156.60	157.10	114462
2010-02-18	157.50	160.30	157.40	159.50	95320
2010-02-19	159.60	159.60	157.30	157.50	91624
2010-02-22	158.30	158.30	155.40	157.30	75322
2010-02-23	157.70	159.00	152.70	153.30	87962
2010-02-24	153.60	155.40	151.32	151.80	57361
2010-02-25	151.60	154.60	150.60	154.10	54973
2010-02-26	155.80	161.60	155.00	161.20	110575
2010-03-01	162.60	166.10	162.60	165.10	72603
2010-03-02	165.90	169.30	163.70	168.50	72642
2010-03-03	168.50	175.60	168.50	173.80	96249
2010-03-04	174.20	174.50	169.70	170.30	53529
2010-03-05	170.50	175.70	170.50	175.50	57228
2010-03-08	176.30	177.40	173.60	177.40	59523
2010-03-09	177.40	180.00	175.50	177.40	117762
2010-03-10	178.00	180.50	176.30	177.20	37117
2010-03-11	177.50	179.70	175.00	177.50	33060
2010-03-12	178.60	181.00	175.20	175.80	92619
2010-03-15	175.40	177.90	174.30	177.40	43933
2010-03-16	178.20	183.90	176.00	183.30	68728
2010-03-17	183.00	186.29	182.50	183.90	104655
2010-03-18	183.30	187.90	182.50	186.00	61248
2010-03-19	186.00	186.90	176.20	179.30	79390
2010-03-22	178.00	184.00	177.50	183.70	39565
2010-03-23	184.70	186.60	182.40	185.10	37973
2010-03-24	185.50	186.30	177.80	178.10	48522
2010-03-25	179.40	182.00	178.00	178.10	41344
2010-03-26	179.40	180.90	177.50	178.10	21807
2010-03-29	179.30	179.40	173.20	173.70	37142
2010-03-30	167.20	167.20	157.60	159.60	296926
2010-03-31	159.80	160.70	157.00	159.80	95523
2010-04-01	160.90	162.50	159.80	162.20	50827
2010-04-05	163.40	165.90	162.40	165.90	56213
2010-04-06	165.80	165.80	163.30	163.70	31852
2010-04-07	164.40	164.90	159.70	160.20	60847
2010-04-08	160.30	162.00	159.00	160.00	40432
2010-04-09	160.40	162.70	160.20	161.50	81452
2010-04-12	162.40	164.10	162.30	163.50	97568
2010-04-13	163.50	164.40	162.20	164.20	39000
2010-04-14	165.00	166.80	165.00	166.10	40874
2010-04-15	166.70	170.40	166.70	170.20	63593
2010-04-16	170.30	170.60	164.99	168.10	48873
2010-04-19	168.10	168.80	165.00	167.30	51293
2010-04-20	167.40	169.15	167.10	167.90	23971
2010-04-21	168.70	169.10	165.50	166.90	41346
2010-04-22	166.00	167.80	165.10	167.00	52574
2010-04-23	167.00	170.50	167.00	169.60	52068
2010-04-26	170.30	178.00	170.20	174.50	54549
2010-04-27	174.40	177.20	172.60	174.00	42412
2010-04-28	175.20	176.80	173.00	174.30	41308
2010-04-29	174.70	175.40	171.40	174.50	36490
2010-04-30	175.00	176.60	169.50	169.50	33361
2010-05-03	169.70	172.40	165.90	167.90	59002
2010-05-04	166.80	167.80	159.50	161.10	81283
2010-05-05	149.40	151.90	137.60	140.90	392901
2010-05-06	139.20	139.40	130.70	134.90	186396
2010-05-07	134.50	136.70	128.60	130.17	132471
2010-05-10	136.10	137.70	128.60	129.30	106198
2010-05-11	128.80	134.95	127.90	133.40	91060
2010-05-12	133.40	137.70	133.10	137.10	51624
2010-05-13	138.50	138.55	134.60	135.70	37388
2010-05-14	135.30	135.80	133.00	135.40	50195
2010-05-17	135.50	138.10	132.00	134.90	71979
2010-05-18	136.70	144.10	136.70	139.70	82127
2010-05-19	139.40	141.50	137.60	140.00	44811
2010-05-20	137.60	138.60	134.20	134.30	87726
2010-05-21	132.90	138.70	131.20	137.30	73101
2010-05-24	136.80	137.90	134.88	135.50	54799
2010-05-25	132.60	134.30	129.60	133.30	41410
2010-05-26	133.10	138.80	132.00	133.20	52476
2010-05-27	135.40	138.20	134.50	136.40	76140
2010-05-28	136.50	136.95	134.30	134.40	42034
2010-06-01	133.90	133.90	126.40	126.40	56455
2010-06-02	127.00	130.00	126.53	129.60	52328
2010-06-03	128.90	131.00	128.20	128.40	59661
2010-06-04	126.00	131.59	123.90	126.10	65287
2010-06-07	126.60	128.30	121.60	121.90	59059
2010-06-08	122.00	124.40	118.60	120.50	54405
2010-06-09	121.10	121.70	117.30	117.80	45887
2010-06-10	119.20	121.30	118.31	120.40	44736
2010-06-11	119.60	121.20	119.00	121.00	25240
2010-06-14	122.30	124.50	119.90	120.00	35835
2010-06-15	120.30	120.60	119.50	119.90	89655
2010-06-16	119.60	120.00	118.00	119.20	56832
2010-06-17	119.30	120.30	119.30	120.00	39947
2010-06-18	120.00	120.20	119.50	119.50	47958
2010-06-21	120.60	122.30	118.20	118.90	42743
2010-06-22	118.90	120.90	115.50	115.80	27477
2010-06-23	115.70	118.90	115.60	117.10	22438
2010-06-24	115.90	118.40	115.40	115.60	20841
2010-06-25	115.40	118.30	115.30	117.70	48123
2010-06-28	117.90	120.30	116.50	118.40	27522
2010-06-29	116.40	117.10	111.80	112.40	44052
2010-06-30	113.50	115.00	110.80	112.50	52167
2010-07-01	111.70	114.90	110.60	113.80	42119
2010-07-02	114.70	115.20	112.00	114.60	40041
2010-07-06	115.80	117.20	112.70	115.20	62494
2010-07-07	115.90	119.80	112.70	119.10	40242
2010-07-08	120.00	121.60	118.20	119.80	29110
2010-07-09	120.20	121.40	118.10	119.80	27529
2010-07-12	119.50	119.90	116.70	118.90	19089
2010-07-13	120.00	123.50	119.10	122.90	58235
2010-07-14	123.00	126.80	122.30	125.30	37953
2010-07-15	125.60	125.60	121.20	122.10	36871
2010-07-16	121.10	121.50	117.00	117.90	27591
2010-07-19	117.90	119.10	116.31	119.10	29541
2010-07-20	117.90	122.20	116.00	121.60	23596
2010-07-21	122.60	122.70	119.00	119.80	18985
2010-07-22	121.50	128.20	120.50	126.70	66349
2010-07-23	125.90	130.60	123.90	130.50	36119
2010-07-26	131.40	138.30	129.40	138.20	62165
2010-07-27	138.70	139.50	135.40	136.80	62730
2010-07-28	136.40	136.80	130.20	131.50	53124
2010-07-29	120.00	120.00	102.50	105.30	362139
2010-07-30	104.00	108.10	104.00	107.00	124306
2010-08-02	108.10	112.80	107.70	112.20	62468
2010-08-03	112.50	114.50	109.90	113.90	59698
2010-08-04	114.20	115.50	112.80	114.20	55041
2010-08-05	113.50	115.00	112.00	114.10	56414
2010-08-06	113.20	119.70	111.50	119.70	70710
2010-08-09	119.70	124.10	119.50	123.90	60253
2010-08-10	123.10	125.80	120.40	124.20	55599
2010-08-11	122.70	124.00	119.40	120.00	49717
2010-08-12	118.20	121.63	117.00	120.10	38016
2010-08-13	120.00	121.30	118.90	119.90	31503
2010-08-16	119.80	120.81	117.60	120.50	22878
2010-08-17	121.90	126.80	120.00	125.10	40622
2010-08-18	124.80	126.90	122.80	122.90	26338
2010-08-19	122.70	124.00	117.10	119.80	34851
2010-08-20	119.80	122.00	119.40	120.90	22110
2010-08-23	121.80	122.60	119.80	120.20	26507
2010-08-24	118.90	119.20	116.32	117.60	32194
2010-08-25	116.90	118.50	115.30	118.00	27298
2010-08-26	118.30	120.30	116.50	117.20	29788
2010-08-27	118.50	120.40	115.50	120.10	41471
2010-08-30	119.50	119.50	113.60	114.00	52534
2010-08-31	113.60	115.70	111.90	112.70	44765
2010-09-01	114.30	118.90	114.30	116.20	38086
2010-09-02	116.20	117.10	114.20	115.00	48836
2010-09-03	110.30	115.80	109.10	115.50	87627
2010-09-07	115.20	115.70	109.90	110.90	37547
2010-09-08	108.30	113.20	107.80	111.00	50904
2010-09-09	112.20	112.20	109.40	109.60	33431
2010-09-10	110.00	110.00	98.70	101.90	235947
2010-09-13	106.00	107.20	103.20	103.50	74978
2010-09-14	104.90	106.20	103.70	104.30	77946
2010-09-15	106.10	123.30	105.90	122.20	184175
2010-09-16	121.50	126.90	121.50	124.40	90662
2010-09-17	125.90	130.70	124.00	128.70	108389
2010-09-20	129.30	132.00	128.70	130.60	57199
2010-09-21	130.50	131.90	125.80	126.30	56142
2010-09-22	126.00	127.90	124.60	126.00	39985
2010-09-23	125.40	129.75	123.60	128.00	39415
2010-09-24	129.60	130.20	127.80	129.30	34891
2010-09-27	129.50	129.50	127.50	128.00	28241
2010-09-28	128.00	128.10	123.30	124.50	42548
2010-09-29	124.50	124.70	121.50	123.00	41461
2010-09-30	123.40	124.30	118.50	119.50	72553
2010-10-01	120.70	128.10	119.40	127.70	51026
2010-10-04	127.60	128.90	125.60	127.80	34916
2010-10-05	129.10	129.40	127.30	128.50	47321
2010-10-06	127.90	129.80	127.60	129.10	49863
2010-10-07	129.50	129.60	125.40	127.50	27726
2010-10-08	127.50	130.40	125.00	130.00	44063
2010-10-11	129.50	131.00	129.30	129.80	31789
2010-10-12	129.10	132.20	128.50	131.80	31535
2010-10-13	132.50	145.10	132.10	142.50	128463
2010-10-14	141.40	144.50	139.60	141.20	48297
2010-10-15	142.90	144.40	140.00	143.10	41039
2010-10-18	143.20	150.50	142.00	148.60	60094
2010-10-19	146.40	148.20	142.30	144.00	34676
2010-10-20	144.20	145.70	142.40	144.10	37003
2010-10-21	145.50	147.20	141.20	142.90	34092
2010-10-22	143.20	146.30	141.40	145.60	15220
2010-10-25	146.00	149.60	145.30	148.00	34829
2010-10-26	146.90	148.10	145.20	148.10	48629
2010-10-27	146.90	148.00	143.93	145.60	23624
2010-10-28	146.20	146.20	143.10	144.70	30915
2010-10-29	143.90	148.10	143.90	146.20	29098
2010-11-01	147.10	147.10	142.10	143.60	21892
2010-11-02	145.50	145.80	142.20	144.60	25669
2010-11-03	144.50	147.60	143.80	147.50	31746
2010-11-04	149.30	149.30	146.20	146.80	29251
2010-11-05	146.30	149.50	145.55	147.20	35053
2010-11-08	147.10	147.20	144.40	145.20	50580
2010-11-09	145.00	159.50	144.30	156.80	194311
2010-11-10	157.50	162.80	156.80	158.70	61043
2010-11-11	158.20	162.40	157.94	160.20	81338
2010-11-12	158.70	162.30	155.99	157.00	73592
2010-11-15	157.70	159.20	154.40	156.60	20495
2010-11-16	155.00	156.00	150.50	152.70	44321
2010-11-17	153.00	154.10	149.90	150.90	47268
2010-11-18	152.30	153.70	150.30	151.20	39312
2010-11-19	151.50	151.50	149.60	150.00	85421
2010-11-22	149.80	149.90	145.50	146.90	55926
2010-11-23	145.10	148.80	144.50	147.70	24384
2010-11-24	149.10	150.00	147.90	149.60	28845
2010-11-26	148.70	149.60	147.10	148.20	3826
2010-11-29	147.60	147.90	142.90	145.00	23547
2010-11-30	143.60	144.30	140.90	143.70	39231
2010-12-01	145.50	148.60	145.20	148.00	37308
2010-12-02	147.80	148.80	146.30	147.10	26639
2010-12-03	145.80	154.50	144.42	152.60	49803
2010-12-06	152.80	154.90	151.20	154.60	33981
2010-12-07	155.40	156.99	153.40	153.80	29438
2010-12-08	154.50	158.20	154.30	156.80	24468
2010-12-09	158.00	158.00	151.60	152.80	25250
2010-12-10	153.50	155.90	152.20	154.70	27213
2010-12-13	155.00	157.00	153.10	154.90	32250
2010-12-14	155.80	155.80	151.30	151.70	39355
2010-12-15	151.70	154.20	150.20	151.00	25833
2010-12-16	150.80	153.40	150.00	151.00	24384
2010-12-17	150.90	151.40	149.50	150.20	56756
2010-12-20	150.00	151.03	145.80	147.20	44420
2010-12-21	147.50	153.50	147.50	152.00	42532
2010-12-22	152.50	152.70	148.70	149.50	21038
2010-12-23	149.10	149.60	146.20	149.40	21399
2010-12-27	148.70	148.90	147.00	148.20	7079
2010-12-28	148.30	148.30	145.60	146.50	18844
2010-12-29	146.30	147.40	144.30	144.60	13155
2010-12-30	144.30	149.40	144.30	148.70	20246
2010-12-31	148.70	148.80	143.00	144.40	31268
2011-01-03	145.60	150.30	144.60	149.30	32848
2011-01-04	150.10	150.80	146.10	147.40	38826
2011-01-05	147.30	152.10	147.30	151.30	39699
2011-01-06	151.30	154.80	150.40	153.50	48054
2011-01-07	153.20	154.90	152.10	153.90	64325
2011-01-10	153.50	155.60	152.70	154.70	57679
2011-01-11	155.10	157.90	155.10	157.60	34597
2011-01-12	158.10	160.30	157.70	159.40	42527
2011-01-13	159.00	160.60	156.70	157.00	27150
2011-01-14	156.70	159.00	156.40	156.50	29698
2011-01-18	155.60	157.40	154.40	156.00	24464
2011-01-19	156.80	158.60	153.00	154.20	40209
2011-01-20	153.20	155.40	152.70	153.45	27753
2011-01-21	153.90	155.50	152.60	154.50	48086
2011-01-24	153.70	155.20	149.80	153.60	38925
2011-01-25	152.70	155.60	152.20	154.30	31828
2011-01-26	154.30	157.20	153.90	156.03	46308
2011-01-27	156.50	157.40	154.70	156.10	22759
2011-01-28	156.00	157.00	150.70	150.80	33449
2011-01-31	150.90	152.70	150.30	151.20	24246
2011-02-01	151.10	157.10	151.00	155.50	39903
2011-02-02	154.40	155.70	153.50	155.30	22449
2011-02-03	154.60	156.00	152.00	155.20	21979
2011-02-04	155.70	155.80	152.40	154.00	30397
2011-02-07	154.20	158.80	153.50	158.20	34312
2011-02-08	157.70	158.10	156.00	157.90	22553
2011-02-09	157.00	158.90	156.00	158.60	30682
2011-02-10	158.00	172.70	158.00	170.50	106895
2011-02-11	170.10	179.40	167.70	178.90	99401
2011-02-14	178.70	183.90	178.00	183.50	65669
2011-02-15	183.30	183.30	179.20	180.90	63216
2011-02-16	181.00	184.70	181.00	183.60	63182
2011-02-17	183.10	183.60	179.90	182.20	29560
2011-02-18	183.20	184.10	178.50	178.60	36596
2011-02-22	176.00	180.00	170.60	171.90	53544
2011-02-23	171.70	171.70	164.40	167.90	54487
2011-02-24	167.40	172.00	166.80	172.00	36406
2011-02-25	171.70	174.50	170.00	172.10	33348
2011-02-28	172.50	175.00	170.80	172.00	30545
2011-03-01	172.20	172.90	168.10	170.20	35401
2011-03-02	170.50	172.50	168.60	171.30	39330
2011-03-03	172.20	174.50	171.10	173.70	31373
2011-03-04	172.90	174.90	170.70	172.70	18313
2011-03-07	173.00	173.80	165.20	167.60	23717
2011-03-08	168.50	171.50	163.80	167.80	47106
2011-03-09	167.70	170.40	164.30	169.70	28996
2011-03-10	167.20	168.40	162.10	165.20	39978
2011-03-11	163.20	170.80	162.60	169.50	41445
2011-03-14	153.60	157.00	137.00	140.30	259286
2011-03-15	135.90	141.30	132.20	140.80	111007
2011-03-16	139.80	143.20	137.80	141.60	90056
2011-03-17	143.30	145.10	142.30	142.60	59951
2011-03-18	144.20	146.60	141.30	143.10	62167
2011-03-21	139.30	143.00	135.50	137.00	103696
2011-03-22	137.70	141.20	137.00	140.00	36773
2011-03-23	139.20	141.90	138.40	141.90	30865
2011-03-24	142.10	144.00	139.70	144.00	40454
2011-03-25	144.40	148.70	144.20	147.30	48258
2011-03-28	147.30	147.50	143.30	143.30	28699
2011-03-29	143.00	144.40	142.10	142.80	21621
2011-03-30	143.90	146.60	142.80	146.60	25978
2011-03-31	146.00	147.70	144.20	147.50	34377
2011-04-01	147.70	147.70	141.90	144.80	22738
2011-04-04	145.50	148.40	145.00	147.60	19811
2011-04-05	147.80	150.10	144.30	148.30	24100
2011-04-06	148.40	151.90	147.80	147.90	28946
2011-04-07	147.60	152.50	147.10	149.90	36602
2011-04-08	150.10	152.80	149.30	151.00	43308
2011-04-11	151.00	151.90	147.50	148.90	41279
2011-04-12	147.50	151.00	144.60	146.60	30733
2011-04-13	147.40	147.90	145.00	147.00	17292
2011-04-14	145.50	147.50	144.40	147.10	15665
2011-04-15	146.60	150.10	145.60	149.90	21186
2011-04-18	147.00	147.00	142.10	144.10	22186
2011-04-19	150.00	153.50	149.70	151.90	75560
2011-04-20	152.90	153.80	150.50	153.35	26286
2011-04-21	154.40	154.40	150.90	153.30	15742
2011-04-25	152.50	153.30	152.00	152.90	9826
2011-04-26	153.10	155.30	150.10	154.10	23458
2011-04-27	153.80	155.80	153.40	153.90	16023
2011-04-28	153.90	154.90	152.20	152.50	20203
2011-04-29	153.10	154.20	152.70	152.90	10473
2011-05-02	153.20	153.50	148.90	149.70	114976
2011-05-03	149.80	150.20	147.60	149.90	31288
2011-05-04	149.90	151.00	147.60	148.30	25425
2011-05-05	148.20	149.80	147.10	147.80	16282
2011-05-06	148.70	150.00	148.21	149.90	31550
2011-05-09	150.00	157.00	150.00	155.90	54371
2011-05-10	155.00	161.30	152.00	158.90	66643
2011-05-11	158.80	162.00	157.00	161.30	65488
2011-05-12	164.60	165.90	163.50	164.90	111701
2011-05-13	165.30	167.20	163.00	164.80	34007
2011-05-16	164.20	165.60	163.50	163.60	26794
2011-05-17	163.20	164.80	163.01	163.80	24064
2011-05-18	164.20	167.30	163.70	167.00	32935
2011-05-19	167.20	170.00	167.20	168.15	41518
2011-05-20	167.90	169.90	167.10	168.70	33252
2011-05-23	167.40	168.30	165.91	167.50	32550
2011-05-24	167.50	170.00	167.00	168.70	32539
2011-05-25	168.40	169.50	167.40	168.50	24751
2011-05-26	168.00	169.30	167.30	168.80	18781
2011-05-27	169.00	169.00	167.50	168.90	17264
2011-05-31	169.50	169.90	168.10	169.70	27432
2011-06-01	169.00	169.90	166.70	166.85	34461
2011-06-02	167.00	168.30	166.50	167.60	17830
2011-06-03	166.10	167.20	165.70	165.80	21049
2011-06-06	165.40	166.50	163.00	163.40	40097
2011-06-07	163.40	165.40	162.60	163.30	22074
2011-06-08	163.60	165.95	163.20	164.70	41833
2011-06-09	165.40	166.30	164.60	166.20	28025
2011-06-10	165.90	166.60	163.50	165.45	36829
2011-06-13	166.00	166.90	164.20	165.30	50522
2011-06-14	158.80	160.40	155.00	160.10	65142
2011-06-15	159.60	162.50	158.50	160.00	33049
2011-06-16	161.60	164.00	161.10	163.30	54977
2011-06-17	164.10	164.90	163.00	163.70	41850
2011-06-20	163.30	164.90	162.10	164.90	25814
2011-06-21	164.70	167.30	164.50	165.90	52537
2011-06-22	166.40	168.50	163.60	166.10	69013
2011-06-23	164.80	171.30	164.50	169.40	38533
2011-06-24	169.70	171.50	168.50	170.30	136868
2011-06-27	169.70	171.90	169.10	171.80	19888
2011-06-28	171.80	174.80	171.10	173.90	38379
2011-06-29	174.40	175.00	172.30	173.80	24278
2011-06-30	174.30	176.90	173.00	174.20	24400
2011-07-01	175.20	175.20	172.60	173.90	19994
2011-07-05	174.50	175.45	171.90	172.00	34275
2011-07-06	172.30	173.50	169.80	172.00	26339
2011-07-07	173.10	176.10	172.00	174.90	19797
2011-07-08	172.40	174.20	171.20	172.80	17755
2011-07-11	171.60	171.60	166.30	167.80	29033
2011-07-12	167.70	170.40	166.00	167.60	17434
2011-07-13	168.20	171.50	167.20	168.80	13318
2011-07-14	169.50	170.00	163.15	163.30	17046
2011-07-15	163.60	166.95	163.60	166.10	17049
2011-07-18	165.10	166.20	162.64	162.90	11378
2011-07-19	163.90	167.70	162.70	166.70	15894
2011-07-20	166.90	167.50	163.40	165.50	11257
2011-07-21	165.90	168.70	165.90	167.90	16233
2011-07-22	167.30	167.30	164.60	166.40	13444
2011-07-25	164.30	168.90	163.50	166.10	20371
2011-07-26	165.70	165.70	162.60	163.70	14712
2011-07-27	162.90	163.70	158.10	158.70	21933
2011-07-28	158.30	160.70	155.20	156.50	16455
2011-07-29	155.10	155.31	151.90	153.30	23131
2011-08-01	155.20	157.30	152.10	155.20	17184
2011-08-02	154.80	156.40	149.40	149.90	26336
2011-08-03	150.40	153.20	145.50	151.80	15763
2011-08-04	150.20	150.90	143.90	144.00	31296
2011-08-05	144.80	145.00	135.00	139.20	33151
2011-08-08	135.60	137.00	124.90	124.90	71900
2011-08-09	124.10	125.40	105.50	114.10	87962
2011-08-10	112.10	114.10	107.50	108.30	71224
2011-08-11	109.30	111.80	104.70	106.90	61121
2011-08-12	107.70	109.90	106.50	108.40	37972
2011-08-15	108.30	112.40	108.00	109.70	35407
2011-08-16	109.00	110.00	105.50	109.20	24504
2011-08-17	109.30	114.40	109.30	113.60	41916
2011-08-18	111.10	111.10	107.20	108.80	58468
2011-08-19	107.70	112.60	107.70	108.20	34404
2011-08-22	111.50	111.50	105.10	105.50	18110
2011-08-23	106.00	113.20	105.30	112.40	23375
2011-08-24	111.90	116.20	110.90	113.90	18702
2011-08-25	114.80	114.80	108.00	108.00	14533
2011-08-26	107.50	113.70	106.60	112.10	13163
2011-08-29	113.10	118.05	112.30	117.90	22312
2011-08-30	117.00	118.90	114.60	118.00	30296
2011-08-31	118.60	120.60	115.90	118.90	64407
2011-09-01	118.40	118.90	112.50	113.90	23316
2011-09-02	111.60	111.60	105.30	105.30	24535
2011-09-06	101.70	105.90	101.50	105.70	29794
2011-09-07	107.00	111.40	106.90	110.80	27392
2011-09-08	109.70	110.50	103.00	103.20	23499
2011-09-09	102.50	104.20	98.20	99.60	44834
2011-09-12	98.30	100.80	97.80	100.20	18496
2011-09-13	100.50	103.10	99.43	100.70	23363
2011-09-14	101.20	101.20	98.00	99.50	28389
2011-09-15	100.00	104.15	98.30	104.00	46502
2011-09-16	103.90	103.90	100.60	102.30	31956
2011-09-19	100.50	101.90	99.90	101.40	27777
2011-09-20	102.50	106.00	99.30	99.50	43517
2011-09-21	99.80	101.10	95.80	95.90	19160
2011-09-22	93.20	96.90	90.20	92.70	34633
2011-09-23	92.80	97.40	91.90	95.50	26115
2011-09-26	96.10	97.90	92.90	95.70	51888
2011-09-27	97.70	106.50	97.70	101.70	30245
2011-09-28	101.50	104.79	97.20	97.80	36275
2011-09-29	100.00	100.90	97.50	100.10	19399
2011-09-30	98.70	101.40	96.70	96.80	16170
2011-10-03	95.80	99.00	93.70	96.90	54711
2011-10-04	96.40	103.50	96.00	102.90	56031
2011-10-05	102.90	104.70	98.90	99.90	22315
2011-10-06	99.90	106.30	99.60	105.60	22723
2011-10-07	105.60	105.60	99.60	99.80	18224
2011-10-10	101.60	102.10	98.70	101.60	17252
2011-10-11	101.00	105.05	100.00	104.80	24566
2011-10-12	105.00	106.50	103.30	105.40	21475
2011-10-13	104.50	105.90	102.90	105.50	16312
2011-10-14	106.60	107.80	104.70	107.00	16092
2011-10-17	105.80	107.59	100.70	101.00	14858
2011-10-18	101.50	103.90	98.50	103.50	26124
2011-10-19	103.20	103.40	99.60	100.20	8268
2011-10-20	100.50	100.50	96.52	98.90	12047
2011-10-21	100.80	102.30	98.90	101.90	14252
2011-10-24	102.50	106.70	101.20	105.00	14702
2011-10-25	104.30	105.90	100.00	100.50	11429
2011-10-26	101.90	104.30	98.70	103.80	14504
2011-10-27	106.60	112.00	102.00	109.90	32927
2011-10-28	109.50	112.40	108.70	111.00	13625
2011-10-31	109.10	109.80	105.20	105.40	8158
2011-11-01	102.00	102.60	99.00	100.60	25459
2011-11-02	102.10	105.50	98.70	105.10	23657
2011-11-03	106.30	109.60	103.00	109.00	21461
2011-11-04	107.30	109.60	106.00	108.90	13011
2011-11-07	108.50	110.20	106.90	109.28	12908
2011-11-08	108.00	108.80	101.00	103.50	26503
2011-11-09	100.90	103.60	99.50	100.00	22584
2011-11-10	101.50	103.60	100.00	101.80	12160
2011-11-11	102.70	103.70	102.00	103.00	11789
2011-11-14	102.70	103.10	98.70	99.80	19553
2011-11-15	99.20	105.40	98.90	104.10	28324
2011-11-16	102.70	107.60	102.50	106.50	22029
2011-11-17	106.20	108.10	103.20	103.60	26295
2011-11-18	103.90	105.30	101.90	103.50	21890
2011-11-21	101.60	102.90	99.50	100.30	16066
2011-11-22	100.30	100.39	96.90	98.10	11991
2011-11-23	97.10	99.00	93.80	94.00	15172
2011-11-25	93.30	95.40	91.00	91.20	6309
2011-11-28	94.10	97.40	94.10	97.30	23131
2011-11-29	97.10	98.70	96.40	98.40	9714
2011-11-30	102.30	108.40	96.90	108.10	37689
2011-12-01	107.60	109.40	106.50	107.30	14381
2011-12-02	108.90	111.60	107.50	109.90	13174
2011-12-05	111.20	111.20	103.90	105.80	22441
2011-12-06	105.70	106.40	103.80	105.40	9953
2011-12-07	104.80	105.00	101.30	104.00	18807
2011-12-08	103.40	103.40	100.00	100.00	14701
2011-12-09	100.40	106.00	99.40	105.50	18727
2011-12-12	103.80	105.30	101.70	103.80	9948
2011-12-13	104.50	105.00	100.50	100.70	11625
2011-12-14	99.80	101.70	98.20	98.30	25697
2011-12-15	99.90	101.40	98.30	100.00	29441
2011-12-16	101.00	102.50	99.30	100.00	43790
2011-12-19	100.70	102.30	98.10	98.10	20667
2011-12-20	100.20	104.80	100.00	104.20	15463
2011-12-21	104.20	104.90	101.70	104.60	19935
2011-12-22	105.00	109.80	104.30	108.70	23150
2011-12-23	109.10	109.30	105.80	106.90	9654
2011-12-27	106.80	110.30	103.70	110.10	14817
2011-12-28	109.60	109.60	106.50	106.80	16763
2011-12-29	107.00	108.30	106.00	107.50	10861
2011-12-30	107.10	107.80	105.81	106.90	20946
2012-01-03	109.60	111.60	107.30	109.80	17847
2012-01-04	109.20	110.50	106.90	108.60	12170
2012-01-05	107.90	111.10	105.35	108.60	20789
2012-01-06	108.40	114.50	106.70	112.20	24195
2012-01-09	112.40	120.10	110.78	118.50	48867
2012-01-10	120.30	121.90	119.10	120.10	32326
2012-01-11	119.60	120.50	117.70	120.10	12031
2012-01-12	120.20	122.10	117.20	120.10	16746
2012-01-13	118.40	119.40	116.90	118.20	8619
2012-01-17	119.10	120.70	115.90	116.70	14841
2012-01-18	116.80	117.80	115.40	117.00	13861
2012-01-19	117.50	119.40	117.00	118.40	13585
2012-01-20	117.90	120.80	116.90	119.60	12087
2012-01-23	119.30	121.00	117.20	117.80	12315
2012-01-24	117.10	118.40	113.70	117.90	9799
2012-01-25	117.70	119.60	117.26	118.10	8470
2012-01-26	118.40	119.70	117.60	118.60	14493
2012-01-27	118.10	121.50	117.70	120.00	6853
2012-01-30	118.70	119.70	117.60	117.90	4265
2012-01-31	118.60	123.50	117.30	122.90	20913
2012-02-01	123.60	126.10	121.20	123.60	21461
2012-02-02	123.40	124.50	121.10	122.70	18472
2012-02-03	125.00	128.80	122.80	126.90	31121
2012-02-06	125.90	126.50	123.90	126.00	10326
2013-12-09	249.30	250.40	234.00	239.10	24050
2014-01-15	294.30	295.00	283.90	290.00	14310
2014-01-16	288.60	289.90	261.00	262.20	19483
2014-01-17	260.60	277.30	252.09	269.70	17458
2014-01-21	277.90	277.90	242.50	268.50	39587
2014-01-22	269.80	275.30	265.40	266.40	6273
2014-01-24	259.70	260.00	250.00	254.10	8022
2014-01-27	260.80	264.90	237.50	243.50	9668
2014-01-28	242.60	248.70	233.00	247.20	12176
2014-01-29	245.40	252.90	243.80	247.50	3922
2014-01-30	250.60	259.76	249.10	256.30	8815
2014-01-31	253.10	265.20	248.40	258.50	9741
2014-02-03	257.20	264.15	248.00	252.10	17941
2014-02-04	252.80	254.80	245.40	249.80	13540
2014-02-05	247.40	249.10	241.10	244.50	3931
2014-02-06	244.60	248.80	233.40	238.00	20910
2014-02-07	237.80	237.85	226.77	234.90	12325
2014-02-10	235.30	242.10	230.00	238.50	5262
2014-02-11	238.30	239.40	229.30	233.00	6788
2014-02-12	233.10	248.30	236.00	244.70	6728
2014-02-13	242.60	253.29	230.90	244.30	10432
2014-02-14	243.70	245.00	240.10	244.60	5082
2014-02-18	245.50	254.80	235.10	252.50	4887
2014-02-19	250.20	255.10	247.40	251.50	9553
2014-02-20	250.00	251.90	242.20	248.10	9464
2014-02-21	252.00	252.00	247.90	248.70	3238
2014-02-24	249.80	249.80	242.00	247.50	8104
2014-02-25	247.10	252.20	245.00	248.00	7113
2014-02-26	248.50	250.90	239.20	245.80	11118
2014-02-27	245.10	247.20	237.50	243.40	6006
2014-02-28	244.10	263.20	240.30	257.50	11304
2014-03-03	251.90	269.00	247.00	248.90	10271
2014-03-04	252.80	259.10	243.80	248.90	21032
2014-03-05	248.00	251.44	245.70	248.30	6997
2014-03-06	248.30	251.40	240.30	247.50	17052
2014-03-07	244.40	258.80	240.89	258.30	37012
2014-03-10	257.20	267.50	257.20	264.30	16491
2014-03-11	263.40	268.60	258.20	261.40	12414
2014-03-12	260.90	261.50	253.00	254.30	9536
2014-03-13	255.60	257.30	246.20	250.70	6658
2014-03-14	251.30	252.90	245.70	247.90	14226
2014-03-17	250.40	258.10	250.40	253.00	8869
2014-03-18	253.70	267.40	253.70	265.00	12030
2014-03-19	261.40	265.20	258.20	260.40	8426
2014-03-20	260.50	265.10	258.60	261.40	7051
2014-03-21	263.60	267.60	245.50	250.60	28616
2014-03-24	251.30	253.50	242.90	245.90	9959
2014-03-25	247.20	260.60	239.30	243.90	11108
2014-03-26	245.40	248.10	228.60	229.40	9128
2014-03-27	230.40	233.00	223.40	226.20	11154
2014-03-28	225.90	228.82	207.70	212.10	10815
2014-03-31	212.50	221.90	206.50	220.90	7678
2014-04-01	220.50	226.40	208.40	210.30	24885
2014-04-02	209.90	214.05	207.20	211.60	12987
2014-04-03	211.00	215.35	194.90	198.30	16074
2014-04-04	197.70	203.50	190.10	194.40	13449
2014-04-07	193.10	200.00	190.10	190.90	24589
2014-04-08	191.70	199.20	182.90	188.80	18303
2014-04-09	188.80	193.20	187.00	192.80	12242
2014-04-10	192.50	193.10	181.10	187.30	12757
2014-04-11	185.40	191.40	182.50	184.00	10796
2014-04-14	185.30	189.90	179.10	180.50	12053
2014-04-15	181.00	181.00	155.80	167.00	20528
2014-04-16	168.80	174.50	161.00	164.00	20933
2014-04-17	165.00	170.50	162.30	165.50	14857
2014-04-21	165.80	170.30	164.00	169.30	11689
2014-04-22	170.00	177.00	165.50	168.10	12962
2014-04-23	167.80	170.60	161.65	169.80	11715
2014-04-24	170.60	176.70	170.00	174.60	12245
2014-04-25	174.60	176.30	171.50	175.00	20697
2014-04-28	176.20	177.75	170.50	175.90	17275
2014-04-29	177.70	178.70	172.00	175.00	23400
2014-04-30	175.30	177.00	171.50	176.00	22441
2014-05-01	175.40	177.00	167.10	171.00	14790
2014-05-02	170.90	184.04	167.80	170.60	11984
2014-05-05	169.10	174.50	166.80	173.30	13443
2014-05-06	172.30	176.15	165.80	166.00	12531
2014-05-07	151.00	160.70	147.50	153.10	29294
2014-05-08	152.00	156.24	135.00	150.30	9826
2014-05-09	148.90	149.30	142.60	147.10	25224
2014-05-12	146.50	157.90	143.60	154.30	13670
2014-05-13	153.70	160.60	153.70	158.20	8970
2014-05-14	165.10	183.80	163.50	177.10	25017
2014-05-15	177.20	181.20	175.10	179.10	16135
2014-05-16	179.10	181.00	173.40	174.50	10565
2014-05-19	174.30	174.30	164.60	165.50	12360
2014-05-20	165.60	167.70	154.67	159.30	14308
2014-05-21	159.50	159.50	150.70	152.40	14008
2014-05-22	152.00	156.10	149.00	154.60	8443
2014-05-23	154.00	161.00	153.04	160.70	10027
2014-05-27	162.50	168.10	160.10	167.40	6553
2014-05-28	168.10	172.30	156.40	161.10	11459
2014-05-29	160.80	167.40	160.80	165.30	10025
2014-05-30	165.00	166.39	160.50	162.40	10726
2014-06-02	163.90	166.00	160.00	163.10	10438
2014-06-03	164.00	164.00	155.00	155.50	13806
2014-06-04	153.90	160.10	152.50	159.40	6422
2014-06-05	159.30	169.50	157.00	167.70	14119
2014-06-06	168.90	186.30	166.50	182.10	19015
2014-06-09	181.30	181.30	165.00	169.40	17347
2014-06-10	169.60	170.70	166.10	166.80	6852
2014-06-11	165.90	167.60	162.35	165.00	15322
2014-06-12	165.30	174.60	161.50	162.20	9215
2014-06-13	162.30	168.10	160.00	166.70	10326
2014-06-16	165.90	169.10	160.00	160.70	14155
2014-06-17	161.30	169.60	160.00	169.30	23365
2014-06-18	169.60	171.50	165.10	170.90	6466
2014-06-19	171.00	173.00	167.20	170.30	5146
2014-06-20	170.90	171.10	167.20	170.40	9936
2014-06-23	171.00	171.00	165.52	167.30	14209
2014-06-24	165.40	169.60	163.20	165.20	18969
2014-06-25	163.50	165.00	159.50	160.10	9151
2014-06-26	161.00	171.00	159.00	161.30	9851
2014-06-27	159.90	167.86	159.00	161.80	36182
2014-06-30	160.90	165.10	160.90	162.60	12863
2014-07-01	163.50	168.20	160.20	165.90	38278
2014-07-02	165.90	176.30	165.90	171.70	17225
2014-07-03	171.80	171.80	163.90	164.80	5605
2014-07-07	164.20	164.20	152.85	154.80	12229
2014-07-08	154.10	155.35	142.70	144.10	16083
2014-07-09	144.00	147.30	140.70	142.30	7994
2014-07-10	140.00	141.91	136.80	139.70	9273
2014-07-11	139.80	143.30	138.20	140.00	7263
2014-07-14	141.50	143.70	139.40	140.10	19403
2014-07-15	140.00	141.70	132.40	133.70	18104
2014-07-16	141.10	146.30	133.70	142.90	26474
2014-07-17	142.50	142.50	135.30	140.00	9170
2014-07-18	139.60	144.90	138.10	142.50	5373
2014-07-21	141.90	141.90	136.70	138.30	15485
2014-07-22	139.40	140.60	134.30	137.00	14139
2014-07-23	137.80	137.80	134.50	134.80	7113
2014-07-24	135.40	136.30	133.60	133.90	21189
2014-07-25	132.80	134.50	132.40	133.10	3938
2014-07-28	134.20	135.90	127.00	128.70	19225
2014-07-29	130.00	130.00	125.20	126.90	39376
2014-07-30	127.70	131.90	126.04	126.80	21182
2014-07-31	125.20	132.55	123.58	124.90	32041
2014-08-01	153.70	155.20	140.50	141.20	48593
2014-08-04	142.80	145.90	140.20	142.20	27519
2014-08-05	141.80	141.80	137.60	138.60	48632
2014-08-06	139.00	143.16	135.65	141.90	9217
2014-08-07	141.70	142.60	139.76	141.00	7892
2014-08-08	141.10	145.20	138.90	143.00	13673
2014-08-11	143.40	144.30	140.80	140.90	7542
2014-08-12	143.90	143.90	140.10	142.00	18348
2014-08-13	142.30	142.40	140.30	141.20	7044
2014-08-14	141.50	142.20	140.20	142.00	4900
2014-08-15	143.10	143.67	138.70	140.30	8044
2014-08-18	141.20	141.20	139.28	140.70	8274
2014-08-19	141.50	144.60	139.80	142.40	6799
2014-08-20	141.70	143.20	140.30	142.00	4476
2014-08-21	142.00	143.90	140.40	141.70	5218
2014-08-22	141.70	143.10	140.20	142.40	4702
2014-08-25	143.80	143.80	139.10	139.60	4526
2014-08-26	140.70	142.10	138.80	140.00	8343
2014-08-27	139.60	140.20	138.70	140.00	6611
2014-08-28	139.40	141.20	137.80	140.50	5840
2014-08-29	140.60	142.50	140.00	141.50	5392
2014-09-02	142.50	142.50	137.50	140.70	8787
2014-09-03	141.30	143.00	136.70	137.30	7106
2014-09-04	138.60	146.88	138.50	143.60	15597
2014-09-05	143.60	145.70	139.30	140.90	5326
2014-09-08	140.00	143.20	140.00	142.40	6238
2014-09-09	141.80	144.60	139.10	139.90	5218
2014-09-10	139.60	144.40	138.20	142.90	10239
2014-09-11	142.70	142.70	138.90	140.90	9599
2014-09-12	141.20	145.50	138.75	139.40	6542
2014-09-15	139.70	139.70	134.58	137.30	7379
2014-09-16	137.10	139.25	134.10	138.40	8686
2014-09-17	139.20	139.85	136.50	139.40	7259
2014-09-18	139.50	140.90	139.40	139.90	5371
2014-09-19	140.10	141.80	132.80	134.30	14664
2014-09-22	134.70	135.00	130.90	132.70	10298
2014-09-23	132.00	133.78	131.10	131.50	8770
2014-09-24	131.80	139.30	130.90	136.00	4952
2014-09-25	136.10	137.20	131.70	135.60	7451
2014-09-26	136.70	136.80	130.60	131.70	8343
2014-09-29	130.50	133.40	130.04	132.00	5837
2014-09-30	132.30	140.50	129.50	134.20	17353
2014-10-01	133.70	135.30	126.50	129.80	11268
2014-10-02	130.20	132.90	126.80	131.80	12581
2014-10-03	133.60	138.62	131.20	132.70	9661
2014-10-06	133.10	135.24	131.10	132.60	12714
2014-10-07	131.90	133.50	129.80	132.00	7942
2014-10-08	131.70	132.36	127.70	130.70	4796
2014-10-09	131.00	131.40	127.10	130.80	9650
2014-10-10	130.10	132.40	128.70	129.30	6051
2014-10-13	129.80	137.90	127.50	134.80	4792
2014-10-14	136.40	140.00	128.70	130.60	4740
2014-10-15	129.70	135.60	128.02	135.30	4879
2014-10-16	132.70	138.80	128.90	135.80	5695
2014-10-17	137.70	138.70	135.20	136.80	5617
2014-10-20	136.80	144.30	136.80	144.30	6230
2014-10-21	144.60	154.50	141.28	152.00	12230
2014-10-22	152.10	155.70	148.10	152.30	9417
2014-10-23	153.40	160.30	151.30	157.30	11241
2014-10-24	157.80	157.80	148.80	150.40	5062
2014-10-27	150.00	154.60	146.10	154.50	4268
2014-10-28	158.90	163.80	156.00	163.50	14500
2014-10-29	164.70	164.70	155.60	159.00	6818
2014-10-30	159.00	162.53	156.60	160.20	6882
2014-10-31	163.40	164.80	159.30	160.60	10370
2014-11-03	161.40	169.10	159.60	163.30	8950
2014-11-04	168.90	172.50	165.66	170.50	14464
2014-11-05	172.70	179.80	165.70	166.40	12374
2014-11-06	159.40	160.40	142.90	147.80	42126
2014-11-07	147.30	153.60	138.60	148.10	14212
2014-11-10	147.80	158.37	146.30	154.50	12269
2014-11-11	154.10	157.48	150.50	151.00	15942
2014-11-12	147.70	152.00	147.70	149.90	11208
2014-11-13	149.90	152.60	149.50	152.40	369
2014-11-14	149.30	152.02	147.00	149.70	5223
2014-11-17	148.90	151.30	145.00	145.30	10157
2014-11-18	145.50	151.56	145.50	146.60	8034
2014-11-19	146.60	154.06	142.00	143.55	4424
2014-11-20	143.00	151.10	143.00	144.70	2352
2014-11-21	145.00	154.34	141.70	142.30	9789
2014-11-24	142.20	149.34	140.20	141.10	7546
2014-11-25	140.80	146.74	140.00	142.40	4590
2014-11-26	141.70	143.90	140.60	143.50	4263
2014-11-28	143.00	144.85	140.20	141.30	3642
2014-12-01	140.60	142.96	132.60	132.90	8797
2014-12-02	133.60	142.50	131.80	141.80	20591
2014-12-03	141.00	145.50	137.00	138.50	9600
2014-12-04	137.10	142.00	135.40	136.60	21949
2014-12-05	137.10	138.00	134.60	134.80	8566
2014-12-08	137.70	140.90	125.20	128.00	15659
2014-12-09	126.60	134.50	126.50	127.10	20056
2014-12-10	126.90	129.90	125.20	125.50	14906
2014-12-11	125.70	125.95	116.70	118.30	23483
2014-12-12	117.00	122.90	115.00	115.60	13593
2014-12-15	116.10	122.75	111.50	112.00	12905
2014-12-16	111.80	117.80	109.05	112.90	20628
2014-12-17	112.90	119.10	109.90	116.30	21544
2014-12-18	118.10	119.10	110.50	111.00	21924
2014-12-19	110.00	115.90	107.50	112.10	45191
2014-12-22	116.30	133.40	116.30	129.20	34332
2014-12-23	130.90	130.90	126.70	130.00	23314
2014-12-24	130.00	130.10	127.30	129.80	9254
2014-12-26	129.80	130.70	126.70	128.30	8220
2014-12-29	128.40	129.70	122.30	124.80	12638
2014-12-30	124.80	125.00	120.70	122.80	10280
2014-12-31	123.70	129.30	122.90	127.00	9900
2015-01-02	127.80	129.10	121.50	126.50	21732
2015-01-05	125.20	129.10	122.50	125.80	37988
2015-01-06	125.80	130.10	125.00	128.90	9808
2015-01-07	130.50	135.70	128.63	135.10	12266
2015-01-08	136.40	137.90	130.80	132.10	19360
2015-01-09	132.80	135.30	131.60	134.90	27241
2015-01-12	136.80	139.80	134.30	137.80	32113
2015-01-13	139.60	142.70	134.30	137.00	19676
2015-01-14	135.90	137.60	133.70	136.70	7229
2015-01-15	137.00	138.20	130.50	136.10	27480
2015-01-16	135.50	135.50	129.50	131.90	31371
2015-01-20	132.70	135.05	129.20	130.50	24127
2015-01-21	130.00	130.50	123.60	128.80	36164
2015-01-22	129.20	130.10	126.20	129.50	23233
2015-01-23	129.30	129.50	125.82	129.50	9299
2015-01-26	125.50	128.10	121.40	124.90	25205
2015-01-27	121.50	126.60	120.50	125.40	21396
2015-01-28	125.90	125.90	121.42	124.00	20263
2015-01-29	124.30	127.00	122.50	124.80	14856
2015-01-30	124.10	125.70	122.30	122.90	9616
2015-02-02	123.40	124.25	116.30	117.90	20641
2015-02-03	118.20	122.00	116.00	121.50	25601
2015-02-04	120.80	128.70	116.90	123.80	20583
2015-02-05	124.10	134.00	123.06	132.90	12479
2015-02-06	132.80	136.30	126.20	131.50	10091
2015-02-09	131.00	134.10	130.40	130.80	4762
2015-02-10	131.70	134.20	128.70	129.90	9104
2015-02-11	130.00	132.00	128.40	129.20	7766
2015-02-12	129.90	131.20	128.30	129.10	4168
2015-02-13	129.40	132.70	128.50	131.60	5320
2015-02-17	132.40	135.50	131.60	135.20	7611
2015-02-18	134.60	135.80	131.50	133.50	6312
2015-02-19	133.20	137.00	133.20	135.20	4081
2015-02-20	135.60	137.10	134.20	135.40	5540
2015-02-23	135.80	136.70	130.40	132.30	7539
2015-02-24	132.80	135.60	130.00	131.00	5799
2015-02-25	128.00	132.10	123.80	128.20	15703
2015-02-26	127.00	127.30	118.00	122.40	29500
2015-02-27	119.20	121.20	115.00	117.00	216925
2015-03-02	116.80	123.90	115.90	123.50	52620
2015-03-03	123.40	124.60	118.39	124.10	19682
2015-03-04	123.90	127.50	122.10	126.50	29255
2015-03-05	126.30	135.40	124.20	134.30	39812
2015-03-06	133.60	135.00	128.60	132.10	46632
2015-03-09	132.10	136.80	130.10	136.40	23259
2015-03-10	135.40	135.40	129.40	133.10	21107
2015-03-11	133.00	134.10	128.90	132.60	15871
2015-03-12	133.10	136.10	130.40	135.80	27849
2015-03-13	135.20	137.00	129.60	134.70	11440
2015-03-16	134.70	136.50	133.90	134.90	14664
2015-03-17	135.00	136.50	133.70	135.60	9929
2015-03-18	131.00	139.90	131.00	138.90	9644
2015-03-19	138.40	139.90	132.90	135.10	9509
2015-03-20	135.50	137.62	131.80	133.40	15304
2015-03-23	132.70	133.50	128.40	130.70	7453
2015-03-24	130.10	132.70	128.60	129.10	10157
2015-03-25	129.60	129.60	122.10	124.40	12818
2015-03-26	124.10	127.00	122.30	126.20	12619
2015-03-27	125.90	128.50	124.70	127.10	7694
2015-03-30	127.90	129.40	124.70	126.60	13078
2015-03-31	126.10	129.00	125.00	126.20	31029
2015-04-01	124.80	127.50	120.60	124.80	34973
2015-04-02	125.30	129.10	124.30	127.90	12382
2015-04-06	127.80	129.00	126.20	128.60	12540
2015-04-07	128.70	132.90	126.50	129.10	7076
2015-04-08	129.60	138.70	129.00	133.30	20666
2015-04-09	133.60	136.10	130.70	132.00	15885
2015-04-10	128.60	131.10	125.30	129.00	21953
2015-04-13	129.60	129.60	127.00	129.00	7511
2015-04-14	129.00	129.45	127.00	128.80	9610
2015-04-15	129.60	133.70	126.36	131.30	67905
2015-04-16	131.40	134.50	131.10	133.70	28433
2015-04-17	132.40	134.80	131.80	134.30	22353
2015-04-20	135.30	139.00	133.84	137.60	10007
2015-04-21	137.70	138.70	135.10	137.70	10425
2015-04-22	138.30	139.20	136.80	138.40	18658
2015-04-23	138.60	141.90	136.64	139.40	16757
2015-04-24	140.00	141.20	135.80	136.80	10493
2015-04-27	137.60	138.60	131.00	132.10	14982
2015-04-28	132.50	138.90	130.56	138.20	20036
2015-04-29	137.70	140.10	134.10	134.80	9104
2015-04-30	134.40	135.10	130.10	133.50	15833
2015-05-01	131.10	139.80	130.00	137.10	24942
2015-05-04	136.90	139.70	135.00	137.30	18019
2015-05-05	137.50	139.65	130.90	135.50	18285
2015-05-06	135.00	137.60	130.60	131.70	12315
2015-05-07	132.10	134.40	125.20	126.70	17170
2015-05-08	127.80	128.50	121.90	124.30	14925
2015-05-11	124.40	127.30	120.90	126.10	12646
2015-05-12	125.70	130.20	122.10	128.60	20760
2015-05-13	129.20	134.32	126.40	129.20	7082
2015-05-14	130.00	131.66	124.10	126.50	24319
2015-05-15	126.60	128.78	122.30	124.00	7743
2015-05-18	123.20	123.30	119.10	120.60	14859
2015-05-19	118.50	122.30	118.50	121.70	18667
2015-05-20	122.10	122.28	119.00	119.50	14021
2015-05-21	119.80	120.60	118.50	119.20	6093
2015-05-22	119.40	120.36	116.60	118.30	8758
2015-05-26	117.80	119.90	114.90	117.10	10807
2015-05-27	117.30	118.90	114.00	117.70	10706
2015-05-28	117.80	119.30	114.90	119.10	12100
2015-05-29	118.80	123.50	117.18	120.70	9468
2015-06-01	121.90	125.10	120.35	123.20	19680
2015-06-02	123.70	126.00	120.90	123.70	13256
2015-06-03	123.80	125.00	121.90	122.40	10367
2015-06-04	122.10	122.30	115.20	115.90	19176
2015-06-05	115.60	115.60	112.10	113.40	32526
2015-06-08	113.50	113.70	110.20	111.50	21481
2015-06-09	111.10	113.30	109.40	110.50	13875
2015-06-10	111.90	112.90	109.50	109.80	15679
2015-06-11	109.90	110.60	109.40	109.80	12107
2015-06-12	109.50	111.20	108.90	110.00	75557
2015-06-15	108.20	112.98	108.20	111.40	18432
2015-06-16	111.30	119.60	110.80	117.90	25414
2015-06-17	118.60	120.00	115.30	118.10	16149
2015-06-18	118.40	124.00	117.60	120.50	29529
2015-06-19	120.70	125.00	119.25	124.60	18140
2015-06-22	125.10	125.70	121.30	121.70	12716
2015-06-23	121.50	122.90	117.30	119.60	11825
2015-06-24	119.50	120.50	115.20	116.50	14090
2015-06-25	116.70	117.90	113.10	115.30	10302
2015-06-26	115.80	115.80	109.90	110.90	107038
2015-06-29	111.00	119.70	107.60	108.50	22370
2015-06-30	109.10	111.70	105.40	108.40	32438
2015-07-01	108.90	113.00	105.10	106.20	30006
2015-07-02	105.90	106.35	102.00	105.00	17876
2015-07-06	105.00	107.45	103.35	105.30	17825
2015-07-07	105.20	105.20	101.40	104.10	27571
2015-07-08	106.60	113.40	105.00	109.80	23560
2015-07-09	111.10	114.00	110.60	111.90	15190
2015-07-10	113.20	116.90	112.50	114.70	15370
2015-07-13	115.20	117.00	113.40	115.90	9354
2015-07-14	116.00	119.70	116.00	117.40	18266
2015-07-15	118.00	118.00	114.20	115.10	14891
2015-07-16	115.40	117.90	114.70	116.20	11120
2015-07-17	116.20	118.10	114.80	117.60	8634
2015-07-20	117.50	117.50	114.50	115.20	14608
2015-07-21	116.00	117.60	114.60	115.70	10947
2015-07-22	116.10	118.70	115.10	116.80	5488
2015-07-23	117.00	118.40	113.90	114.10	10298
2015-07-24	114.00	116.20	114.00	114.10	8914
2015-07-27	114.00	116.30	114.00	114.60	9060
2015-07-28	115.00	118.20	114.00	117.10	18211
2015-07-29	116.80	118.30	114.90	115.20	8040
2015-07-30	115.30	116.00	114.00	115.40	6192
2015-07-31	125.30	129.48	119.90	125.50	41042
2015-08-03	125.20	130.90	123.80	130.90	24581
2015-08-04	131.00	132.40	127.30	131.90	15032
2015-08-05	132.20	134.40	124.50	125.60	17797
2015-08-06	125.50	127.31	120.80	121.00	14658
2015-08-07	120.60	123.10	118.80	121.90	7932
2015-08-10	122.60	124.60	117.80	118.70	9419
2015-08-11	118.10	120.10	117.10	119.50	12054
2015-08-12	118.90	122.10	117.10	121.40	7340
2015-08-13	121.90	125.10	120.20	123.00	13136
2015-08-14	122.60	124.80	121.10	124.70	7339
2015-08-17	124.00	126.10	124.00	125.70	8417
2015-08-18	125.70	126.20	121.10	121.40	12853
2015-08-19	120.80	121.30	117.60	119.20	7020
2015-08-20	118.40	118.40	112.40	115.60	15267
2015-08-21	113.70	121.50	113.50	119.40	8607
2015-08-24	114.60	118.90	107.60	114.40	16812
2015-08-25	117.60	118.10	114.30	115.00	10953
2015-08-26	116.90	116.90	110.80	113.70	9370
2015-08-27	114.30	114.50	109.90	110.40	18355
2015-08-28	110.50	118.20	109.50	117.00	12008
2015-08-31	116.80	118.70	110.30	114.80	12932
2015-09-01	113.20	114.80	111.20	113.20	16135
2015-09-02	113.90	119.10	113.60	118.50	20226
2015-09-03	119.20	122.40	115.80	116.10	12490
2015-09-04	115.30	119.30	113.14	118.60	8505
2015-09-08	120.10	122.10	118.30	118.50	10319
2015-09-09	122.50	134.80	120.60	130.00	56060
2015-09-10	128.00	129.90	125.40	128.90	16010
2015-09-11	128.50	129.40	123.75	126.50	23558
2015-09-14	126.80	126.80	123.60	124.10	16778
2015-09-15	124.70	128.10	123.45	127.10	16689
2015-09-16	127.40	127.90	124.10	126.50	5634
2015-09-17	126.00	127.20	121.70	122.00	24783
2015-09-18	120.80	126.60	120.50	125.00	29946
2015-09-21	125.40	125.90	118.10	119.80	15100
2015-09-22	118.60	118.80	112.95	113.90	10490
2015-09-23	113.80	113.80	106.20	107.40	17030
2015-09-24	107.30	112.80	106.20	112.80	15339
2015-09-25	113.10	113.10	100.39	102.10	32431
2015-09-28	101.70	101.70	92.10	93.00	20296
2015-09-29	93.40	93.40	85.20	89.80	29256
2015-09-30	89.70	91.75	86.10	88.10	27165
2015-10-01	88.40	91.30	83.70	85.10	29064
2015-10-02	85.40	86.80	82.50	85.00	58293
2015-10-05	85.30	87.60	83.40	85.00	46177
2015-10-06	85.30	86.60	81.40	84.20	28589
2015-10-07	84.40	85.50	81.08	83.10	16074
2015-10-08	83.10	83.10	80.30	82.40	16899
2015-10-09	82.00	83.10	80.04	81.40	19191
2015-10-12	81.70	82.30	78.20	79.70	16311
2015-10-13	79.20	87.40	77.60	81.70	41836
2015-10-14	81.40	82.60	79.10	81.10	8398
2015-10-15	81.00	83.80	80.08	82.50	16391
2015-10-16	82.70	83.90	81.90	82.20	10122
2015-10-19	81.60	83.80	80.30	81.50	7299
2015-10-20	81.70	82.98	77.80	78.50	30831
2015-10-21	77.90	80.10	76.60	79.30	14288
2015-10-22	80.20	80.20	74.70	77.20	16538
2015-10-23	77.70	80.50	75.62	79.30	44374
2015-10-26	79.40	82.60	74.40	75.20	14168
2015-10-27	75.00	76.10	72.60	75.50	27765
2015-10-28	76.40	78.50	74.30	75.20	20630
2015-10-29	75.70	79.42	74.60	76.70	19597
2015-10-30	89.20	97.50	78.00	90.70	116582
2015-11-02	90.00	102.00	89.70	100.00	32156
2015-11-03	98.80	105.52	95.26	100.30	22996
2015-11-04	100.10	103.80	96.20	103.50	25931
2015-11-05	103.30	107.60	100.00	102.00	20286
2015-11-06	101.50	106.80	99.60	106.50	13883
2015-11-09	105.90	115.00	100.85	108.10	15276
2015-11-10	108.10	109.10	105.10	109.10	16518
2015-11-11	109.10	109.10	104.60	107.40	17193
2015-11-12	106.60	108.35	100.40	101.60	11755
2015-11-13	100.90	104.60	99.60	102.60	10177
2015-11-16	101.60	103.50	98.20	101.30	7826
2015-11-17	101.40	101.40	94.70	96.60	14221
2015-11-18	97.30	98.50	95.70	97.10	6062
2015-11-19	97.20	98.15	93.90	94.50	4887
2015-11-20	95.00	96.40	92.70	93.40	11334
2015-11-23	92.90	98.50	92.90	94.90	11346
2015-11-24	94.30	97.50	92.70	96.30	8001
2015-11-25	96.30	104.20	96.00	100.70	22393
2015-11-27	100.40	103.10	100.10	101.10	5167
2015-11-30	101.80	103.81	99.60	103.10	13202
2015-12-01	103.60	109.30	100.90	108.00	16155
2015-12-02	108.10	113.55	96.40	112.40	25722
2015-12-03	112.20	115.20	110.90	112.50	12110
2015-12-04	112.40	117.40	107.60	111.20	16326
2015-12-07	110.50	112.20	107.50	112.00	10234
2015-12-08	111.50	117.40	109.70	116.00	14673
2015-12-09	115.20	118.30	112.90	114.80	11196
2015-12-10	114.40	119.40	113.20	116.10	8070
2015-12-11	114.10	118.90	114.00	117.40	18839
2015-12-14	117.60	120.70	116.00	118.60	23172
2015-12-15	119.10	121.00	117.00	117.80	21150
2015-12-16	118.60	119.30	113.00	114.50	24160
2015-12-17	114.60	116.60	109.20	111.00	15579
2015-12-18	110.50	116.90	105.69	113.90	35975
2015-12-21	114.70	122.90	113.40	122.30	24740
2015-12-22	122.50	124.80	117.40	120.30	14394
2015-12-23	120.70	122.60	114.80	119.50	16551
2015-12-24	119.70	120.70	117.70	118.90	9791
2015-12-28	118.20	119.90	115.50	117.20	8749
2015-12-29	117.60	118.30	115.00	118.10	12387
2015-12-30	117.80	119.50	115.30	115.50	10122
2015-12-31	115.20	118.50	113.90	118.10	16045
2016-01-04	116.50	116.60	111.40	115.30	16709
2016-01-05	114.60	118.00	113.70	115.50	23766
2016-01-06	114.40	116.20	108.10	109.30	28067
2016-01-07	109.20	109.20	103.20	103.40	25744
2016-01-08	103.50	105.40	101.40	101.40	13582
2016-01-11	101.70	103.60	97.50	98.90	18273
2016-01-12	99.70	102.30	88.00	91.20	26163
2016-01-13	90.70	94.40	84.40	86.00	24547
2016-01-14	83.30	85.40	76.90	80.50	36859
2016-01-15	78.80	81.50	76.50	81.30	20517
2016-01-19	82.20	83.00	78.30	82.10	21639
2016-01-20	81.20	84.80	78.20	82.10	24378
2016-01-21	82.50	85.50	80.30	82.90	23980
2016-01-22	83.50	87.80	82.76	87.30	14365
2016-01-25	87.30	90.00	86.80	88.50	15927
2016-01-26	88.10	88.50	83.20	87.30	24176
2016-01-27	86.60	89.40	85.66	88.00	18267
2016-01-28	88.10	88.10	82.40	86.50	44796
2016-01-29	86.90	93.80	86.90	90.10	33050
2016-02-01	89.20	89.20	81.10	81.70	17705
2016-02-02	81.00	82.40	77.70	79.60	33401
2016-02-03	79.70	81.80	76.90	79.70	11488
2016-02-04	79.50	80.30	77.60	78.00	12127
2016-02-05	77.90	78.90	75.20	75.50	18866
2016-02-08	75.00	75.50	67.20	70.10	19018
2016-02-09	67.70	73.25	66.70	71.20	16531
2016-02-10	71.40	74.40	69.90	71.00	23682
2016-02-11	69.80	79.50	69.80	72.50	29342
2016-02-12	72.20	73.49	65.90	67.80	24032
2016-02-16	68.60	70.50	66.00	69.50	20528
2016-02-17	69.80	73.10	68.00	72.50	12391
2016-02-18	72.70	74.95	69.00	70.60	14246
2016-02-19	70.80	71.40	67.00	68.20	26648
2016-02-22	69.10	70.50	67.80	69.60	15788
2016-02-23	69.60	72.30	69.30	70.50	14832
2016-02-24	70.40	72.90	67.10	70.50	17486
2016-02-25	71.20	80.80	70.40	78.90	86148
2016-02-26	79.70	92.70	79.70	91.80	34277
2016-02-29	91.00	94.80	88.78	89.40	32291
2016-03-01	90.70	92.35	88.10	89.80	21025
2016-03-02	89.80	94.60	89.10	89.80	15017
2016-03-03	93.10	96.80	92.50	94.90	24848
2016-03-04	95.40	99.80	94.90	98.60	20496
2016-03-07	98.40	106.40	97.80	104.20	37961
2016-03-08	103.90	104.60	99.20	104.20	20507
2016-03-09	100.00	102.40	97.50	98.30	17164
2016-03-10	98.80	99.80	95.00	98.30	15988
2016-03-11	97.90	101.80	94.30	101.40	15221
2016-03-14	101.60	104.80	100.80	103.80	12837
2016-03-15	103.90	104.80	97.30	98.20	15763
2016-03-16	96.90	98.90	95.10	96.40	14590
2016-03-17	96.10	98.40	94.30	97.50	28779
2016-03-18	98.10	101.70	98.10	100.10	35093
2016-03-21	99.20	102.30	98.40	99.40	11371
2016-03-22	99.30	100.70	97.10	99.50	11692
2016-03-23	99.20	99.70	93.70	93.70	9689
2016-03-24	89.20	89.80	75.10	79.00	53810
2016-03-28	79.20	80.35	76.30	78.25	4866
2016-03-29	79.40	84.90	77.90	83.80	15626
2016-03-30	84.00	87.50	82.53	85.30	12288
2016-03-31	85.00	88.50	85.00	85.30	11285
2016-04-01	87.10	92.20	85.90	90.00	20865
2016-04-04	89.60	94.20	89.50	91.00	15224
2016-04-05	90.50	90.50	86.70	87.80	9033
2016-04-06	88.30	91.70	86.90	90.60	6540
2016-04-07	90.60	91.30	88.00	89.40	5801
2016-04-08	89.50	90.40	87.39	89.60	5484
2016-04-11	89.80	91.40	87.00	88.80	7927
2016-04-12	88.60	89.70	86.20	88.30	7559
2016-04-13	88.40	96.60	86.60	95.50	15585
2016-04-14	95.90	97.00	93.90	94.40	9597
2016-04-15	93.80	95.30	91.90	94.80	5496
2016-04-18	94.60	99.00	94.60	97.10	15073
2016-04-19	96.90	97.40	95.90	96.60	5312
2016-04-20	97.00	97.35	94.60	95.60	4153
2016-04-21	95.80	97.30	93.00	94.90	12132
2016-04-22	94.90	101.20	94.80	100.30	18061
2016-04-25	100.40	104.90	99.94	102.30	21271
2016-04-26	103.00	103.50	100.60	102.80	5644
2016-04-27	103.50	104.80	101.50	103.90	8293
2016-04-28	103.80	109.80	103.30	108.80	21404
2016-04-29	108.60	113.00	105.20	111.30	56333
2016-05-02	110.90	110.90	102.60	103.70	25387
2016-05-03	101.00	101.00	78.70	82.70	84788
2016-05-04	81.90	84.00	76.21	78.20	34920
2016-05-05	78.90	80.00	76.10	77.00	18732
2016-05-06	76.30	80.45	74.00	74.50	16558
2016-05-09	74.50	76.90	73.95	75.00	11990
2016-05-10	75.50	75.70	72.00	74.40	7299
2016-05-11	74.40	77.30	73.20	75.00	16666
2016-05-12	75.20	75.80	67.90	69.50	21662
2016-05-13	69.50	74.60	66.90	67.40	27136
2016-05-16	67.20	69.60	66.20	68.10	30008
2016-05-17	67.70	70.80	66.50	68.20	28773
2016-05-18	67.80	70.00	66.30	67.20	18637
2016-05-19	66.00	69.90	66.00	68.50	14238
2016-05-20	69.00	70.00	67.15	68.80	14859
2016-05-23	68.90	70.50	66.55	69.50	13902
2016-05-24	69.80	70.40	67.20	69.70	20582
2016-05-25	70.20	71.90	69.25	70.60	13806
2016-05-26	70.60	73.60	68.30	68.90	16137
2016-05-27	68.60	71.70	67.50	70.10	20434
2016-05-31	70.00	70.90	64.80	65.50	52169
2016-06-01	65.30	69.60	65.20	68.70	33837
2016-06-02	68.60	72.90	68.10	72.30	20878
2016-06-03	72.20	73.40	71.00	73.30	22136
2016-06-06	73.00	78.70	72.30	77.90	38337
2016-06-07	77.20	77.90	73.20	74.30	36301
2016-06-08	74.40	76.40	73.30	74.50	24607
2016-06-09	74.30	75.10	72.20	73.70	20481
2016-06-10	73.00	73.70	70.60	71.00	27804
2016-06-13	70.50	74.80	70.50	72.20	23124
2016-06-14	71.70	72.00	66.70	68.70	31189
2016-06-15	68.70	74.30	65.90	73.60	37333
2016-06-16	72.70	75.20	72.30	73.10	24184
2016-06-17	73.40	75.50	73.00	73.60	21012
2016-06-20	75.30	77.00	73.20	75.10	66835
2016-06-21	75.00	77.10	72.25	75.90	26023
2016-06-22	75.80	75.80	71.50	71.70	20273
2016-06-23	72.60	73.40	71.30	72.20	26604
2016-06-24	71.10	73.50	70.70	72.60	53296
2016-06-27	72.20	72.65	68.70	69.30	27764
2016-06-28	69.80	73.80	69.60	72.60	26330
2016-06-29	73.60	74.00	71.90	73.60	15878
2016-06-30	74.10	75.80	72.70	75.40	22384
2016-07-01	75.40	78.40	75.40	77.70	23013
2016-07-05	78.00	78.20	72.40	74.00	15694
2016-07-06	73.60	75.10	73.20	75.00	16875
2016-07-07	75.30	76.20	72.80	74.50	27157
2016-07-08	74.80	77.80	73.70	77.10	15486
2016-07-11	77.40	78.30	75.90	77.00	14123
2016-07-12	77.10	79.90	76.10	78.50	13391
2016-07-13	78.70	80.60	76.80	79.40	27020
2016-07-14	81.00	83.70	76.90	78.20	30567
2016-07-15	78.80	80.00	76.90	79.60	12281
2016-07-18	79.90	82.00	78.50	79.30	15278
2016-07-19	79.30	80.00	77.00	77.00	8072
2016-07-20	77.60	83.60	76.55	82.70	28048
2016-07-21	82.80	85.30	78.30	79.00	21721
2016-07-22	78.70	79.60	77.20	78.80	9966
2016-07-25	78.30	79.50	76.00	76.10	8826
2016-07-26	76.50	79.90	76.00	78.30	16336
2016-07-27	79.40	80.00	76.80	77.00	12401
2016-07-28	77.00	79.60	76.10	77.80	15353
2016-07-29	77.60	77.66	65.20	66.30	62504
2016-08-01	66.60	67.29	60.42	63.90	54231
2016-08-02	63.90	66.70	61.20	62.50	41019
2016-08-03	62.90	64.93	62.00	64.70	29296
2016-08-04	64.60	66.70	64.60	65.20	21905
2016-08-05	65.90	67.10	65.40	65.60	32452
2016-08-08	65.40	69.80	65.40	68.30	33484
2016-08-09	68.40	68.70	67.50	67.80	19536
2016-08-10	67.70	67.90	64.70	64.80	27281
2016-08-11	64.90	65.00	62.50	62.90	18838
2016-08-12	63.20	64.30	62.92	64.20	11370
2016-08-15	64.20	66.50	64.20	66.00	13833
2016-08-16	65.70	67.20	65.50	66.50	10262
2016-08-17	66.30	66.80	65.10	65.30	16510
2016-08-18	65.20	65.30	63.30	65.10	26121
2016-08-19	64.90	66.50	63.10	66.50	32171
2016-08-22	66.70	70.30	65.60	69.60	19769
2016-08-23	70.10	74.00	68.50	70.20	10311
2016-08-24	69.80	72.00	69.33	70.50	15400
2016-08-25	70.10	71.29	69.10	69.90	12621
2016-08-26	70.40	72.20	69.70	70.50	7024
2016-08-29	71.10	71.10	69.40	70.10	7912
2016-08-30	69.60	72.00	69.60	70.00	13002
2016-08-31	70.10	72.40	68.30	71.30	27316
2016-09-01	71.40	71.40	68.50	70.60	17350
2016-09-02	70.80	71.60	70.30	70.60	7357
2016-09-06	71.00	71.10	70.10	70.80	8308
2016-09-07	70.90	72.00	70.70	71.20	8458
2016-09-08	71.20	75.10	70.80	74.00	17437
2016-09-09	73.50	74.59	71.70	71.80	17229
2016-09-12	71.70	73.10	68.40	72.90	12375
2016-09-13	72.50	72.50	69.90	71.40	13693
2016-09-14	70.60	71.90	70.10	70.40	12630
2016-09-15	70.50	72.10	69.00	72.10	14260
2016-09-16	72.30	73.10	70.00	72.90	16058
2016-09-19	73.20	75.90	72.20	75.50	23418
2016-09-20	75.40	76.09	74.30	75.50	7835
2016-09-21	75.90	79.90	75.90	79.80	22907
2016-09-22	79.90	81.79	76.00	81.20	12123
2016-09-23	81.20	84.80	80.95	84.10	24166
2016-09-26	83.40	84.00	81.20	81.50	13370
2016-09-27	83.10	87.70	83.10	87.50	23996
2016-09-28	87.70	88.10	79.50	79.70	24671
2016-09-29	79.20	79.40	73.40	73.70	26180
2016-09-30	73.70	77.20	73.70	76.60	12383
2016-10-03	76.50	77.30	75.04	76.10	10725
2016-10-04	76.10	77.20	75.20	76.30	13660
2016-10-05	75.90	79.90	75.90	78.50	9615
2016-10-06	77.90	78.80	76.90	77.80	5485
2016-10-07	78.20	80.00	78.10	79.60	12871
2016-10-10	79.90	81.00	76.70	77.20	24123
2016-10-11	77.20	78.90	72.60	73.00	11117
2016-10-12	73.10	77.70	72.00	73.10	4802
2016-10-13	72.60	72.60	69.80	70.10	9742
2016-10-14	70.50	70.70	68.60	69.20	4387
2016-10-17	68.00	68.95	65.50	66.00	15003
2016-10-18	66.00	68.00	65.50	66.00	10389
2016-10-19	66.00	67.00	65.50	66.50	6349
2016-10-20	66.00	70.00	66.00	70.00	11641
2016-10-21	68.50	70.00	66.00	67.00	5237
2016-10-24	68.00	68.00	66.00	66.50	5455
2016-10-25	66.00	67.00	65.50	66.00	14508
2016-10-26	65.50	65.50	61.50	62.00	11132
2016-10-27	62.00	62.50	60.00	60.00	15560
2016-10-28	60.50	63.00	59.50	61.00	8652
2016-10-31	61.50	62.50	59.50	60.50	11672
2016-11-01	61.00	61.00	53.50	53.50	34143
2016-11-02	44.00	44.00	19.50	22.00	258203
2016-11-03	22.00	22.95	19.00	19.50	113652
2016-11-04	21.50	21.50	19.50	20.00	50085
2016-11-07	20.50	21.00	19.00	19.50	75771
2016-11-08	19.50	19.50	17.00	18.00	58645
2016-11-09	18.50	19.00	17.00	17.50	68201
2016-11-10	18.00	18.50	16.00	18.00	84373
2016-11-11	19.00	19.50	17.50	18.00	90003
2016-11-14	20.00	20.50	18.00	18.00	61727
2016-11-15	18.50	19.50	18.00	19.00	65041
2016-11-16	19.00	23.00	19.00	20.00	121277
2016-11-17	20.00	23.00	20.00	22.50	105556
2016-11-18	23.00	32.50	23.00	26.00	469687
2016-11-21	31.00	31.00	26.50	27.50	192735
2016-11-22	28.00	28.50	22.50	23.50	158522
2016-11-23	23.50	25.00	22.00	25.00	43621
2016-11-25	25.00	27.45	24.00	26.50	58591
2016-11-28	27.00	27.50	24.25	26.50	55810
2016-11-29	25.50	27.50	23.50	25.50	50979
2016-11-30	25.50	25.50	24.00	24.50	24833
2016-12-01	24.00	24.09	22.00	22.25	47026
2016-12-02	22.50	22.50	20.50	20.50	37171
2016-12-05	20.50	23.40	20.50	22.50	22055
2016-12-06	23.00	23.50	21.50	23.50	38301
2016-12-07	24.00	24.00	21.50	21.50	34249
2016-12-08	22.00	23.50	21.50	23.00	21864
2016-12-09	23.00	25.00	22.00	22.00	54914
2016-12-12	22.00	23.50	21.50	22.00	31353
2016-12-13	21.50	22.00	21.50	22.00	17433
2016-12-14	22.50	23.00	21.00	22.50	43247
2016-12-15	22.00	23.50	22.00	22.50	25542
2016-12-16	23.00	23.50	22.50	23.00	57986
2016-12-19	23.00	26.00	23.00	23.50	148810
2016-12-20	23.50	24.00	22.00	22.50	58587
2016-12-21	22.50	23.00	22.00	22.00	32130
2016-12-22	22.00	23.00	21.50	22.50	28948
2016-12-23	23.00	23.00	22.50	23.00	10819
2016-12-27	23.00	24.00	23.00	24.00	13025
2016-12-28	23.50	24.00	22.00	22.00	41962
2016-12-29	22.00	23.00	22.00	22.50	21238
2016-12-30	22.00	22.50	21.00	21.50	52112
2017-01-03	22.00	22.00	20.50	21.00	27157
2017-01-04	21.00	22.50	21.00	22.50	29601
2017-01-05	23.00	23.00	21.50	21.50	26316
2017-01-06	22.00	22.50	21.50	22.00	11242
2017-01-09	22.50	24.00	22.00	23.00	41091
2017-01-10	23.00	24.00	23.00	24.00	24101
2017-01-11	24.00	24.50	23.00	23.00	26613
2017-01-12	23.50	23.50	22.00	22.00	15171
2017-01-13	22.50	25.00	22.10	24.00	50928
2017-01-17	25.50	28.50	25.00	27.50	70825
2017-01-18	29.50	30.00	25.00	25.50	39975
2017-01-19	25.50	25.50	23.75	24.00	19441
2017-01-20	24.00	27.00	23.25	26.50	33281
2017-01-23	26.50	27.00	26.00	26.50	19488
2017-01-24	27.00	30.00	25.00	26.00	71251
2017-01-25	26.00	27.00	25.50	27.00	24974
2017-01-26	26.50	27.00	25.00	26.00	24279
2017-01-27	26.50	26.50	25.00	25.00	10250
2017-01-30	25.50	25.50	23.00	23.00	43353
2017-01-31	23.00	24.00	23.00	23.50	20724
2017-02-01	23.50	25.00	23.00	24.50	10095
2017-02-02	24.50	25.00	23.50	24.50	13098
2017-02-03	25.00	25.00	24.00	24.25	8945
2017-02-06	24.50	24.50	24.00	24.50	6837
2017-02-07	24.50	24.50	23.00	24.00	25391
2017-02-08	23.50	24.50	22.75	23.00	33820
2017-02-09	23.50	23.50	21.50	22.25	32432
2017-02-10	22.50	23.00	22.00	22.50	14371
2017-02-13	23.00	23.50	22.50	23.00	25924
2017-02-14	23.00	23.50	22.50	23.00	16783
2017-02-15	23.00	23.50	22.50	23.00	33286
2017-02-16	23.00	24.50	22.50	24.00	18505
2017-02-17	24.00	26.00	24.00	24.50	51521
2017-02-21	25.00	25.50	23.00	23.50	23858
2017-02-22	23.50	25.00	23.50	24.00	21473
2017-02-23	24.50	24.50	23.50	24.00	19628
2017-02-24	24.00	24.50	24.00	24.50	10108
2017-02-27	24.50	24.75	24.00	24.50	11001
2017-02-28	24.00	24.50	23.50	24.00	12176
2017-03-01	24.00	24.50	23.50	24.50	14337
2017-03-02	24.00	25.25	24.00	24.50	20647
2017-03-03	24.50	25.00	24.00	24.50	17669
2017-03-06	24.50	24.50	23.50	24.00	13376
2017-03-07	23.50	24.50	23.50	23.50	18331
2017-03-08	23.50	23.50	21.00	21.50	46061
2017-03-09	21.00	21.50	18.50	19.00	95248
2017-03-10	18.50	23.00	17.50	22.00	70117
2017-03-13	22.00	22.50	20.50	21.00	30256
2017-03-14	20.50	21.00	19.50	20.00	18668
2017-03-15	20.50	20.50	20.00	20.00	11089
2017-03-16	20.50	20.50	20.00	20.50	7935
2017-03-17	20.00	21.00	20.00	20.50	19897
2017-03-20	20.50	21.00	18.00	18.25	88253
2017-03-21	18.00	18.00	16.50	17.00	46699
2017-03-22	16.00	16.50	15.25	15.50	54624
2017-03-23	12.00	13.00	11.50	12.50	856881
2017-03-24	12.50	12.50	11.50	12.50	166889
2017-03-27	12.50	12.50	12.00	12.50	138965
2017-03-28	12.50	12.50	11.50	11.50	97910
2017-03-29	11.50	12.00	11.00	11.00	98019
2017-03-30	11.50	12.00	11.22	12.00	76922
2017-03-31	12.50	12.50	12.00	12.00	118658
2017-04-03	12.50	13.00	12.25	13.00	169343
2017-04-04	12.50	13.00	12.50	12.50	33461
2017-04-05	12.50	12.50	11.50	11.50	72884
2017-04-06	11.50	11.50	11.00	11.50	33598
2017-04-07	11.00	11.50	10.00	11.50	123107
2017-04-10	11.50	11.50	11.00	11.50	25237
2017-04-11	11.50	12.00	11.00	11.50	47315
2017-04-12	11.50	12.00	11.00	11.00	81158
2017-04-13	11.00	11.00	9.50	9.50	124481
2017-04-17	9.80	10.50	9.61	10.25	84674
2017-04-18	10.50	10.50	9.50	9.50	55924
2017-04-19	9.50	10.00	9.37	9.66	48404
2017-04-20	9.52	10.00	9.50	9.51	28492
2017-04-21	9.58	10.00	9.52	9.59	32087
2017-04-24	9.90	10.60	9.70	10.00	62244
2017-04-25	10.00	10.90	10.00	10.50	35666
2017-04-26	10.50	10.90	10.30	10.80	23741
2017-04-27	10.90	11.05	10.50	10.50	41465
2017-04-28	10.00	10.10	9.50	9.53	150210
2017-05-01	9.52	11.00	9.40	10.20	52132
2017-05-02	10.00	10.00	9.51	9.67	29838
2017-05-03	9.60	9.80	9.30	9.66	52565
2017-05-04	9.60	9.68	8.70	9.00	61639
2017-05-05	9.10	9.90	8.80	9.82	31852
2017-05-08	9.90	9.95	9.00	9.30	42601
2017-05-09	9.35	9.65	9.12	9.39	14157
2017-05-10	9.36	9.60	9.10	9.28	13538
2017-05-11	9.30	9.50	8.80	8.89	31278
2017-05-12	8.90	9.50	8.90	9.11	14134
2017-05-15	9.27	9.50	9.02	9.13	12398
2017-05-16	9.10	9.46	8.90	9.10	16539
2017-05-17	9.00	9.30	8.88	9.00	17508
2017-05-18	9.00	9.36	8.90	9.05	10304
2017-05-19	9.09	9.40	9.00	9.06	23359
2017-05-22	9.20	9.29	8.71	8.80	37615
2017-05-23	8.90	9.00	8.30	8.40	26971
2017-05-24	8.49	8.86	8.20	8.30	13285
2017-05-25	8.49	8.80	8.00	8.20	18880
2017-05-26	8.07	8.60	7.63	8.38	21012
2017-05-30	8.30	8.68	7.84	7.94	27646
2017-05-31	8.09	8.20	7.71	7.95	27275
2017-06-01	7.90	8.60	7.90	8.07	24639
2017-06-02	8.20	8.30	8.01	8.30	12551
2017-06-05	8.50	8.68	7.81	7.97	27117
2017-06-06	7.95	8.00	7.81	7.91	21819
2017-06-07	8.00	8.02	7.89	7.92	9581
2017-06-08	7.89	8.08	7.80	8.08	15681
2017-06-09	8.20	8.20	8.01	8.20	15275
2017-06-12	8.20	8.99	8.10	8.60	66795
2017-06-13	8.74	8.99	8.50	8.70	25418
2017-06-14	8.60	8.75	7.80	8.36	28352
2017-06-15	8.26	8.60	8.16	8.50	12663
2017-06-16	8.40	9.00	8.10	8.91	36784
2017-06-19	9.00	9.00	8.40	8.50	38319
2017-06-20	8.50	8.60	8.00	8.47	17609
2017-06-21	8.50	9.00	8.35	8.86	48966
2017-06-22	8.74	9.00	8.10	8.28	40566
2017-06-23	8.40	8.50	7.80	7.94	265093
2017-06-26	8.02	8.33	7.96	7.98	33789
2017-06-27	8.10	8.34	8.00	8.01	24771
2017-06-28	8.20	8.20	7.71	7.71	35748
2017-06-29	7.90	8.10	7.75	8.04	31065
2017-06-30	8.15	8.25	7.90	8.00	23897
2017-07-03	7.98	8.24	7.98	8.11	7803
2017-07-05	8.20	8.25	7.90	8.01	24598
2017-07-06	8.01	8.20	7.82	7.98	30771
2017-07-07	7.92	8.18	7.82	7.98	33779
2017-07-10	7.99	8.08	7.61	7.61	45593
2017-07-11	7.10	7.50	5.70	5.80	174135
2017-07-12	5.90	5.95	5.61	5.81	50672
2017-07-13	5.73	6.13	5.56	5.60	103953
2017-07-14	5.68	6.00	5.61	5.70	34253
2017-07-17	5.70	6.45	5.70	6.10	63281
2017-07-18	6.10	6.38	5.81	6.10	29313
2017-07-19	6.30	6.98	6.04	6.60	59590
2017-07-20	6.70	6.98	6.40	6.84	41808
2017-07-21	6.90	7.10	6.00	6.40	62891
2017-07-24	6.30	6.77	6.30	6.50	15367
2017-07-25	6.66	6.90	6.30	6.70	32790
2017-07-26	6.80	6.80	6.00	6.44	39862
2017-07-27	6.40	6.40	5.70	5.88	32854
2017-07-28	5.80	5.80	5.20	5.33	80723
2017-07-31	5.30	5.30	4.70	4.82	39184
2017-08-01	5.10	5.10	3.90	3.90	124392
2017-08-02	4.28	4.93	4.00	4.42	109451
2017-08-03	4.59	4.70	4.12	4.18	72602
2017-08-04	4.18	4.60	4.03	4.37	47584
2017-08-07	4.50	4.50	4.00	4.30	38955
2017-08-08	4.60	4.75	4.35	4.50	69406
2017-08-09	4.49	4.65	4.34	4.60	24922
2017-08-10	4.59	4.65	4.10	4.50	21122
2017-08-11	4.45	4.50	4.30	4.40	16060
2017-08-14	4.57	6.00	4.40	5.50	100092
2017-08-15	5.50	7.85	5.50	7.55	232894
2017-08-16	7.20	8.69	6.65	7.32	443394
2017-08-17	7.34	7.40	6.22	6.22	91901
2017-08-18	6.70	6.87	6.23	6.70	38016
2017-08-21	6.65	7.82	6.37	6.47	182170
2017-08-22	6.50	7.40	6.50	6.99	128456
2017-08-23	6.83	7.10	6.50	6.96	61315
2017-08-24	7.09	7.50	6.75	6.82	85563
2017-08-25	7.60	7.69	6.70	7.00	89185
2017-08-28	9.21	12.20	8.90	10.10	2767575
2017-08-29	9.50	9.80	7.87	8.39	507300
2017-08-30	8.50	8.59	7.80	8.29	184984
2017-08-31	8.30	9.20	8.01	8.40	190532
2017-09-01	8.50	8.55	7.62	8.00	120739
2017-09-05	8.00	8.50	7.17	7.17	154111
2017-09-06	7.39	7.39	6.50	7.19	101079
2017-09-07	7.20	7.20	6.72	6.88	82978
2017-09-08	6.72	6.80	5.60	5.63	172972
2017-09-11	6.20	6.20	5.51	5.77	85240
2017-09-12	5.60	6.00	5.50	5.68	68176
2017-09-13	5.73	6.00	5.50	5.60	57505
2017-09-14	5.50	5.80	5.25	5.25	58649
2017-09-15	5.35	6.30	5.00	6.30	127595
2017-09-18	6.50	6.70	5.65	6.03	82917
2017-09-19	5.90	6.00	5.30	5.70	118208
2017-09-20	5.70	5.94	5.50	5.68	74116
2017-09-21	5.70	5.80	5.50	5.70	28452
2017-09-22	5.70	6.20	5.60	5.70	68155
2017-09-25	5.70	6.00	5.70	5.90	29773
2017-09-26	5.85	6.80	5.80	6.52	102083
2017-09-27	6.50	7.14	5.63	6.98	126069
2017-09-28	7.95	8.20	7.20	7.61	136276
2017-09-29	7.60	7.80	6.80	7.30	98019
2017-10-02	7.46	7.85	7.10	7.50	37065
2017-10-03	7.56	7.95	7.40	7.43	88468
2017-10-04	7.49	7.75	7.20	7.35	42691
2017-10-05	7.50	7.65	7.00	7.20	46797
2017-10-06	7.11	8.88	7.11	8.20	215574
2017-10-09	7.50	7.50	5.74	5.81	327657
2017-10-10	6.80	6.80	5.20	5.31	285158
2017-10-11	5.25	5.86	5.25	5.70	237765
2017-10-12	5.70	5.70	4.42	4.68	597128
2017-10-13	3.40	3.45	2.86	2.99	3096449
2017-10-16	2.97	2.97	2.50	2.56	1386517
2017-10-17	2.55	2.66	2.33	2.48	1129643
2017-10-18	2.73	2.83	2.45	2.55	2972734
2017-10-19	2.56	2.64	2.38	2.40	967542
2017-10-20	2.40	2.66	2.27	2.53	1392613
2017-10-23	2.56	2.86	2.54	2.81	2353072
2017-10-24	2.95	3.08	2.63	2.67	3229116
2017-10-25	2.77	2.77	2.55	2.64	786688
2017-10-26	2.69	2.75	2.55	2.72	719747
2017-10-27	2.80	2.94	2.55	2.55	1258911
2017-10-30	2.47	2.60	2.42	2.54	519946
2017-10-31	2.50	2.53	2.41	2.47	420907
2017-11-01	2.47	2.62	2.43	2.55	333106
2017-11-02	2.58	2.60	2.35	2.35	535367
2017-11-03	2.39	2.39	2.15	2.24	727161
2017-11-06	2.25	2.38	2.21	2.29	309666
2017-11-07	2.30	2.34	2.20	2.32	347648
2017-11-08	2.34	2.72	2.34	2.52	1547240
2017-11-09	2.43	2.75	2.43	2.58	637254
2017-11-10	2.57	2.75	2.54	2.74	695825
2017-11-13	2.75	2.99	2.65	2.97	811831
2017-11-14	2.97	3.11	2.50	2.51	1133399
2017-11-15	2.52	2.74	2.45	2.54	313636
2017-11-16	2.50	2.75	2.50	2.71	358213
2017-11-17	2.77	2.95	2.73	2.93	470070
2017-11-20	2.93	3.00	2.66	2.79	660891
2017-11-21	2.84	2.91	2.76	2.83	248702
2017-11-22	2.80	2.81	2.65	2.66	140094
2017-11-24	2.65	2.74	2.61	2.71	55648
2017-11-27	2.68	2.74	2.64	2.67	160891
2017-11-28	2.69	2.70	2.52	2.61	266850
2017-11-29	2.65	2.70	2.57	2.58	117939
2017-11-30	2.63	2.72	2.59	2.67	117982
2017-12-01	2.70	2.79	2.57	2.59	168239
2017-12-04	2.60	2.65	2.52	2.54	117702
2017-12-05	2.59	2.62	2.53	2.58	105242
2017-12-06	2.56	2.58	2.50	2.50	258294
2017-12-07	2.50	2.51	2.34	2.40	287905
2017-12-08	2.35	2.54	2.34	2.40	144815
2017-12-11	2.45	2.52	2.38	2.48	142743
2017-12-12	2.48	2.70	2.48	2.51	368091
2017-12-13	2.50	2.60	2.48	2.48	80554
2017-12-14	2.70	2.75	2.45	2.46	576377
2017-12-15	2.46	2.60	2.35	2.56	286277
2017-12-18	2.57	2.68	2.53	2.64	228147
2017-12-19	2.64	2.71	2.54	2.61	252358
2017-12-20	2.64	2.68	2.48	2.58	239529
2017-12-21	2.55	2.59	2.50	2.52	113415
2017-12-22	2.50	2.58	2.46	2.49	172102
2017-12-26	2.55	2.63	2.37	2.47	315139
2017-12-27	2.41	2.47	2.38	2.42	285306
2017-12-28	2.39	2.55	2.38	2.40	219946
2017-12-29	2.38	2.40	2.30	2.36	282895
2018-01-02	2.35	2.54	2.35	2.54	159929
2018-01-03	2.54	2.59	2.47	2.48	147375
2018-01-04	2.58	2.58	2.39	2.50	227064
2018-01-05	2.54	2.59	2.48	2.52	149865
2018-01-08	2.61	3.13	2.54	3.11	1354780
2018-01-09	3.05	3.40	2.75	2.86	2334589
2018-01-10	3.63	3.98	3.29	3.43	5239879
2018-01-11	3.45	3.45	3.20	3.35	918177
2018-01-12	3.40	3.40	3.07	3.24	846727
2018-01-16	3.00	3.00	2.76	2.81	1100163
2018-01-17	2.80	3.00	2.61	2.92	896312
2018-01-18	2.93	2.93	2.80	2.88	937496
2018-01-19	2.92	3.02	2.83	2.91	826706
2018-01-22	2.95	3.11	2.84	2.97	831604
2018-01-23	3.01	3.18	2.88	3.07	563113
2018-01-24	3.07	3.15	2.95	3.03	198615
2018-01-25	3.01	3.03	2.88	2.88	168677
2018-01-26	2.93	3.00	2.89	2.96	123098
2018-01-29	2.98	2.98	2.85	2.88	215080
2018-01-30	2.85	2.89	2.71	2.74	221220
2018-01-31	2.80	2.94	2.74	2.78	213020
2018-02-01	2.79	2.82	2.70	2.72	131960
2018-02-02	2.68	2.75	2.63	2.67	100042
2018-02-05	2.65	2.69	2.55	2.60	120503
2018-02-06	2.55	2.69	2.42	2.69	351494
2018-02-07	2.88	2.88	2.58	2.62	149404
2018-02-08	2.56	2.92	2.45	2.92	387373
2018-02-09	2.15	2.57	2.14	2.35	6296464
2018-02-12	2.48	2.55	2.29	2.41	1649330
2018-02-13	2.34	2.47	2.25	2.43	889049
2018-02-14	2.58	2.63	2.37	2.50	1893805
2018-02-15	2.50	2.59	2.32	2.41	1015959
2018-02-16	2.54	2.54	2.39	2.43	739479
2018-02-20	2.46	2.75	2.46	2.72	1617492
2018-02-21	2.75	3.14	2.64	2.99	3088963
2018-02-22	3.00	3.32	2.87	3.10	2314811
2018-02-23	3.15	3.24	2.78	2.86	2665545
2018-02-26	3.04	3.20	3.02	3.10	2031341
2018-02-27	3.29	3.30	3.10	3.24	1940079
2018-02-28	3.31	3.33	3.05	3.16	1198932
2018-03-01	3.17	3.39	3.00	3.39	1226814
2018-03-02	3.43	4.22	3.20	3.89	5006819
2018-03-05	3.93	4.29	3.76	3.88	4179922
2018-03-06	3.89	4.10	3.81	3.95	1637034
2018-03-07	3.91	3.97	3.81	3.97	1118853
2018-03-08	4.04	4.22	3.95	4.05	1504046
2018-03-09	4.05	4.10	3.89	3.94	803081
2018-03-12	3.95	3.96	3.65	3.86	1090971
2018-03-13	3.85	3.93	3.68	3.72	604867
2018-03-14	3.75	3.90	3.65	3.88	686922
2018-03-15	3.90	3.97	3.12	3.86	484293
2018-03-16	3.90	4.14	3.84	4.04	1759013
2018-03-19	4.05	4.09	3.72	3.84	782165
2018-03-20	3.85	3.88	3.70	3.79	561571
2018-03-21	3.76	3.97	3.70	3.70	660637
2018-03-22	3.69	3.88	3.65	3.79	480080
2018-03-23	4.14	4.20	3.90	3.99	2738769
2018-03-26	4.10	4.19	3.93	4.13	1108173
2018-03-27	4.14	4.59	4.00	4.51	3571417
2018-03-28	4.70	4.90	4.46	4.76	4193329
2018-03-29	4.79	5.23	4.67	4.96	2914243
2018-04-02	4.98	5.15	4.75	4.90	1536951
2018-04-03	4.99	5.19	4.81	5.16	1677740
2018-04-04	5.12	5.47	5.01	5.41	2138950
2018-04-05	5.41	5.60	5.30	5.52	1755933
2018-04-06	5.40	5.88	5.40	5.75	2361714
2018-04-09	5.82	5.85	5.41	5.72	1953261
2018-04-10	5.95	7.22	5.91	7.01	6695000
2018-04-11	7.00	7.95	6.85	7.01	6402989
2018-04-12	7.02	7.19	6.62	6.91	2453116
2018-04-13	6.95	7.40	6.76	7.11	1718301
2018-04-16	7.14	7.59	7.12	7.55	1814520
2018-04-17	7.60	7.75	7.30	7.65	1934462
2018-04-18	7.64	7.73	7.40	7.56	1400796
2018-04-19	7.51	7.61	7.13	7.35	1667016
2018-04-20	7.32	7.63	7.19	7.44	894209
2018-04-23	7.33	7.53	7.23	7.37	822277
2018-04-24	7.51	7.51	6.76	7.09	1304774
2018-04-25	7.05	7.40	6.82	7.23	1254404
2018-04-26	7.30	8.20	7.25	7.99	2746194
2018-04-27	7.05	7.85	7.00	7.80	2495682
2018-04-30	7.81	8.09	7.43	7.63	1186430
2018-05-01	7.65	7.94	7.64	7.79	947031
2018-05-02	7.75	8.27	7.68	7.84	2409612
2018-05-03	7.95	8.12	7.86	8.00	992995
2018-05-04	8.02	8.14	7.80	8.10	1216877
2018-05-07	8.25	8.61	8.25	8.53	1939656
2018-05-08	8.46	8.80	8.36	8.80	1480720
2018-05-09	8.84	9.05	8.35	8.90	1560330
2018-05-10	8.95	9.08	8.85	8.90	1698665
2018-05-11	8.90	9.00	8.32	8.90	2541718
2018-05-14	9.56	11.30	9.34	11.15	7438212
2018-05-15	10.76	12.05	10.75	11.89	3498367
2018-05-16	11.90	11.97	11.38	11.69	1942007
2018-05-17	11.67	11.96	11.40	11.69	901925
2018-05-18	11.69	12.95	11.57	12.83	2914847
2018-05-21	13.16	13.21	12.12	12.29	2547946
2018-05-22	12.28	13.06	12.12	13.01	1572589
2018-05-23	13.01	13.79	12.88	13.75	2255611
2018-05-24	13.75	14.30	13.38	13.83	1853602
2018-05-25	13.71	14.59	13.45	14.20	1727325
2018-05-29	14.26	14.45	11.62	13.03	3929614
2018-05-30	13.11	14.29	13.03	14.25	1664732
2018-05-31	14.29	15.24	13.60	14.03	2810225
2018-06-01	14.03	14.45	13.53	14.43	1809790
2018-06-04	14.55	15.42	14.31	15.21	3017662
2018-06-05	15.43	16.43	15.10	15.39	2675100
2018-06-06	15.36	16.25	15.36	15.98	1751316
2018-06-07	15.90	16.37	15.11	15.64	1570768
2018-06-08	15.55	16.15	15.48	15.64	1271478
2018-06-11	15.75	16.60	15.71	16.33	1600318
2018-06-12	16.52	17.81	16.50	17.70	2171461
2018-06-13	17.81	19.35	15.50	17.76	4335024
2018-06-14	18.30	18.86	17.50	18.86	1701805
2018-06-15	18.79	20.07	18.60	19.91	3229044
2018-06-18	20.23	20.71	18.10	19.64	4507576
2018-06-19	19.30	20.20	19.21	19.62	1851791
2018-06-20	19.65	21.50	19.63	20.68	2620489
2018-06-21	21.04	21.48	19.49	20.31	2760828
2018-06-22	23.60	25.50	21.80	23.15	17879055
2018-06-25	23.16	24.59	23.01	23.54	5492204
2018-06-26	23.68	23.83	21.42	23.64	4189895
2018-06-27	23.66	23.75	21.66	22.61	3547827
2018-06-28	22.11	22.96	20.65	22.39	3186673
2018-06-29	22.27	22.99	21.79	22.02	1581285
2018-07-02	21.74	21.89	20.08	21.40	2487853
2018-07-03	21.17	22.76	20.83	21.99	1323709
2018-07-05	22.37	23.28	22.24	23.14	1535267
2018-07-06	23.05	24.30	23.00	23.05	1813636
2018-07-09	23.60	23.86	22.56	22.91	1546283
2018-07-10	23.00	23.28	22.69	22.88	705252
2018-07-11	22.56	24.48	22.46	24.32	2418202
2018-07-12	24.49	26.24	24.27	25.45	3178705
2018-07-13	25.85	26.20	24.59	25.89	2112155
2018-07-16	25.98	27.25	25.45	26.93	3373337
2018-07-17	27.35	27.89	26.06	27.00	3127574
2018-07-18	26.90	26.98	25.82	26.14	2001005
2018-07-19	25.81	26.93	25.73	26.61	1176666
2018-07-20	26.63	27.25	26.12	26.89	1526766
2018-07-23	26.98	28.38	26.50	28.13	1684972
2018-07-24	28.45	28.90	25.52	26.51	3384332
2018-07-25	26.48	28.00	26.12	27.46	1551071
2018-07-26	27.34	27.45	25.90	26.96	1542143
2018-07-27	27.00	27.08	24.03	25.60	3158022
2018-07-30	25.51	25.80	24.03	24.84	2014167
2018-07-31	24.95	28.15	24.74	27.56	3884427
2018-08-01	27.58	28.95	26.85	28.57	2632143
2018-08-02	28.63	32.05	28.63	31.39	4324875
2018-08-03	30.15	33.44	29.78	33.03	7442148
2018-08-06	33.50	33.93	31.29	32.33	4123747
2018-08-07	32.20	32.90	30.50	30.75	3600092
2018-08-08	31.00	31.42	29.50	30.30	2416627
2018-08-09	30.74	32.02	30.56	31.44	2139467
2018-08-10	31.12	32.40	30.56	30.90	1650735
2018-08-13	30.86	32.20	30.66	31.69	1780921
2018-08-14	31.61	33.80	31.61	33.51	2985181
2018-08-15	33.27	34.20	31.97	33.03	1998168
2018-08-16	33.00	35.05	32.37	33.91	2437269
2018-08-17	33.91	34.86	33.16	33.88	3730465
2018-08-20	34.65	36.23	34.12	35.96	2833294
2018-08-21	36.18	36.92	35.54	35.93	2586748
2018-08-22	35.75	38.40	35.75	38.04	3812979
2018-08-23	38.20	39.75	38.01	38.61	3364534
2018-08-24	39.70	40.04	36.31	38.37	4580012
2018-08-27	38.50	41.97	38.50	41.40	4089100
2018-08-28	41.50	42.43	40.01	40.59	2854334
2018-08-29	40.57	42.27	40.57	40.93	2520501
2018-08-30	41.50	44.58	40.96	44.05	3121412
2018-08-31	44.40	46.90	44.35	45.69	4029032
2018-09-04	46.80	47.10	44.83	46.57	3170108
2018-09-05	46.87	47.40	40.59	44.64	5323899
2018-09-06	45.28	45.59	42.00	44.22	2751563
2018-09-07	43.64	46.63	43.11	45.18	2871825
2018-09-10	45.85	46.57	44.40	46.00	2542678
2018-09-11	45.71	47.20	45.30	46.59	2188956
2018-09-12	46.26	48.70	45.37	48.62	3245657
2018-09-13	49.27	52.55	49.19	51.17	4085645
2018-09-14	48.78	48.84	46.00	47.63	5191863
2018-09-17	47.85	48.43	38.50	40.18	10177963
2018-09-18	39.03	42.48	35.22	42.36	11597070
2018-09-19	42.34	42.87	38.57	39.95	4359357
2018-09-20	41.15	44.20	41.00	43.18	5241787
2018-09-21	43.45	45.21	42.88	43.62	5823487
2018-09-24	42.64	44.58	41.18	44.53	3094581
2018-09-25	45.54	48.98	45.16	47.84	6809153
2018-09-26	48.48	49.47	45.10	46.27	4119621
2018-09-27	46.22	47.00	42.22	42.79	5568298
2018-09-28	42.05	44.20	41.60	42.84	2750197
2018-10-01	42.84	43.25	38.27	38.57	5118109
2018-10-02	37.06	38.50	35.49	35.64	5090357
2018-10-03	36.59	36.74	34.19	35.83	3125398
2018-10-04	34.97	36.29	34.34	35.03	1966180
2018-10-05	34.94	37.54	34.60	36.85	2912397
2018-10-08	35.72	36.55	33.09	34.72	3081663
2018-10-09	34.42	35.87	34.11	34.97	1542150
2018-10-10	34.82	35.15	32.01	32.78	3454702
2018-10-11	31.21	34.95	30.75	34.34	2715722
2018-10-12	35.85	36.56	34.61	36.13	2313626
2018-10-15	37.75	38.89	35.60	36.27	3170074
2018-10-16	36.26	38.98	36.01	38.77	2069237
2018-10-17	38.75	40.43	38.30	40.19	1750089
2018-10-18	40.12	40.37	38.26	38.59	1473375
2018-10-19	38.99	39.50	35.51	36.12	1940250
2018-10-22	36.72	37.73	35.51	36.51	1524893
2018-10-23	34.75	36.88	32.98	36.49	1393889
2018-10-24	36.27	37.69	33.94	34.02	1400263
2018-10-25	34.03	35.64	33.24	34.85	1517801
2018-10-26	33.84	34.84	32.29	33.36	1478882
2018-10-29	34.00	35.27	32.80	33.52	1467112
2018-10-30	33.20	34.74	32.35	34.69	1251010
2018-10-31	35.30	37.89	35.03	37.61	2211579
2018-11-01	37.81	40.88	36.65	40.65	3496208
2018-11-02	41.52	44.10	37.70	39.99	4091976
2018-11-05	39.57	39.57	36.22	37.88	1863954
2018-11-06	37.57	38.20	36.20	36.80	1135046
2018-11-07	37.00	39.99	36.05	39.56	1936031
2018-11-08	39.44	40.54	37.91	39.09	1326776
2018-11-09	38.33	39.08	37.00	37.19	1062794
2018-11-12	37.04	37.15	32.51	32.71	1862642
2018-11-13	33.49	34.44	31.52	32.00	1704621
2018-11-14	32.00	32.50	30.08	31.35	1614697
2018-11-15	31.01	33.43	31.01	33.12	1464378
2018-11-16	32.35	34.55	31.61	33.49	1058326
2018-11-19	33.18	33.63	29.10	30.04	1964168
2018-11-20	26.75	30.49	26.40	28.45	2075041
2018-11-21	30.38	33.66	30.32	32.63	2884364
2018-11-23	32.04	33.79	31.60	32.10	828667
2018-11-26	32.72	34.00	32.13	33.83	1076076
2018-11-27	33.41	33.76	32.41	33.29	780887
2018-11-28	33.22	35.74	32.60	35.60	1334098
2018-11-29	35.27	37.03	34.55	36.79	1327457
2018-11-30	36.54	36.97	35.12	36.82	1991766
2018-12-03	38.46	39.17	37.08	38.28	1594085
2018-12-04	37.95	38.19	34.00	35.25	1688828
2018-12-06	33.32	35.32	32.63	35.12	1361588
2018-12-07	35.18	35.96	32.96	33.49	1210236
2018-12-10	33.38	35.48	33.19	35.18	1506528
2018-12-11	36.00	38.17	35.50	36.45	1726490
2018-12-12	37.38	38.57	36.71	37.14	1276893
2018-12-13	37.54	38.18	35.90	36.07	1089075
2018-12-14	35.46	36.89	34.60	35.35	902774
2018-12-17	34.98	35.14	32.03	33.47	1438216
2018-12-18	33.64	34.30	33.07	34.06	1206348
2018-12-19	34.19	35.25	32.05	32.78	1548686
2018-12-20	32.44	33.05	29.43	31.61	1939425
2018-12-21	31.55	32.55	30.71	31.52	1785358
2018-12-24	30.22	32.46	29.99	32.11	844704
2018-12-26	32.43	36.52	32.34	36.47	1289346
2018-12-27	35.62	36.29	33.38	35.83	1295892
2018-12-28	35.76	37.88	35.31	37.31	1250079
2018-12-31	37.80	38.89	36.89	37.97	1005863
2019-01-02	36.62	36.87	32.78	34.00	4257992
2019-01-03	33.09	33.70	32.00	32.25	1272109
2019-01-04	32.87	35.53	32.87	34.71	2232747
2019-01-07	35.77	37.70	35.10	36.89	1572041
2019-01-08	37.50	40.15	36.80	40.00	2450086
2019-01-09	40.12	42.29	40.11	40.64	2169703
2019-01-10	39.92	43.98	39.68	42.20	2848306
2019-01-11	42.19	42.87	40.41	42.50	1469761
2019-01-14	41.67	42.29	40.73	41.22	947249
2019-01-15	41.52	43.80	41.11	43.02	1586349
2019-01-16	42.82	44.68	42.23	43.96	1321571
2019-01-17	43.77	44.96	42.90	44.30	1045063
2019-01-18	44.45	44.65	42.53	43.55	1254422
2019-01-22	42.69	43.40	41.60	42.41	1357751
2019-01-23	42.60	43.21	40.73	42.17	850026
2019-01-24	42.48	44.01	42.05	43.82	1140484
2019-01-25	43.97	46.00	43.97	44.43	1538589
2019-01-28	43.93	44.29	42.20	42.40	949102
2019-01-29	42.44	42.78	41.14	41.45	788232
2019-01-30	41.97	43.40	41.21	43.24	892347
2019-01-31	43.22	45.30	43.11	43.48	1047565
2019-02-01	43.55	44.14	42.45	42.49	980658
2019-02-04	42.45	43.60	41.58	42.96	883519
2019-02-05	43.18	43.91	42.76	43.51	889927
2019-02-06	43.68	44.10	41.71	42.00	787910
2019-02-07	41.58	42.21	40.46	41.71	1115446
2019-02-08	41.21	42.86	40.79	42.29	692796
2019-02-11	42.50	44.90	42.50	44.37	1277726
2019-02-12	44.74	49.00	44.74	46.45	3552622
2019-02-13	47.00	47.26	44.45	46.22	1508897
2019-02-14	46.14	50.00	45.61	49.28	2709104
2019-02-15	50.08	52.03	50.07	51.50	2239501
2019-02-19	51.72	51.77	49.20	50.22	1659450
2019-02-20	50.20	50.98	48.63	49.00	1201292
2019-02-21	49.21	49.75	47.65	49.07	1222371
2019-02-22	49.17	49.80	48.12	48.32	1759793
2019-02-25	49.03	49.33	47.97	48.36	1525114
2019-02-26	48.05	49.85	47.36	49.41	3281167
2019-02-27	60.80	66.35	60.16	61.86	12814276
2019-02-28	61.50	66.89	60.85	65.57	3421699
2019-03-01	66.69	70.65	66.55	69.24	4337753
2019-03-04	68.48	68.49	62.24	64.47	4276322
2019-03-05	64.77	68.25	63.02	67.06	2038676
2019-03-06	66.96	66.96	60.71	63.38	3508969
2019-03-07	63.25	64.23	61.34	61.78	1780368
2019-03-08	62.02	64.90	61.78	64.52	2150120
2019-03-11	64.54	65.87	63.30	65.28	1901097
2019-03-12	65.29	69.25	65.03	69.23	2182033
2019-03-13	69.56	74.37	68.68	71.42	4741573
2019-03-14	71.56	72.80	70.39	71.97	1961956
2019-03-15	72.12	74.75	71.45	73.15	2085763
2019-03-18	73.50	73.98	68.53	71.31	2480679
2019-03-19	71.38	72.32	69.77	71.95	1511989
2019-03-20	71.66	73.60	70.50	71.68	1361065
2019-03-21	71.42	74.81	71.30	73.56	1833586
2019-03-22	73.50	74.77	68.69	68.76	2146954
2019-03-25	68.23	70.00	67.57	69.14	1290007
2019-03-26	70.45	70.67	67.95	68.86	955741
2019-03-27	68.90	69.47	61.39	63.00	3486851
2019-03-28	63.49	65.37	61.12	63.76	1560323
2019-03-29	64.55	64.91	63.00	63.50	1288510
2019-04-01	64.30	65.11	59.41	59.87	2464793
2019-04-02	59.71	63.10	59.25	62.85	2517050
2019-04-03	63.05	63.85	59.85	61.95	2202773
2019-04-04	62.10	62.85	60.33	62.37	1213775
2019-04-05	62.76	63.38	61.72	63.32	1099930
2019-04-08	63.50	63.70	60.55	61.99	1524053
2019-04-09	61.45	65.24	61.08	64.15	2416734
2019-04-10	64.00	65.53	62.75	64.57	1303260
2019-04-11	65.22	65.37	62.62	64.50	1450989
2019-04-12	64.82	65.08	62.68	62.79	1178968
2019-04-15	62.42	64.25	61.51	61.62	1027717
2019-04-16	61.84	62.73	60.64	61.40	867141
2019-04-17	61.70	61.86	54.11	55.31	3212225
2019-04-18	55.96	56.55	51.37	54.41	2837784
2019-04-22	54.56	57.63	53.71	56.76	2067347
2019-04-23	56.76	59.28	55.90	58.58	2118219
2019-04-24	58.37	59.99	57.29	59.85	1145334
2019-04-25	59.70	61.92	58.63	60.16	1333018
2019-04-26	60.02	64.10	59.39	63.49	1747035
2019-04-29	64.01	64.95	61.90	63.34	2224131
2019-04-30	63.35	64.18	61.26	61.41	2358331
2019-05-01	67.78	68.10	56.68	59.64	7090005
2019-05-02	59.16	62.88	58.00	62.76	2144193
2019-05-03	62.97	67.41	62.34	67.36	2726530
2019-05-06	64.82	67.94	63.96	67.39	1658616
2019-05-07	66.57	69.00	64.40	65.17	1504285
2019-05-08	65.01	66.18	63.82	64.98	864311
2019-05-09	64.19	65.76	63.36	64.42	954799
2019-05-10	64.25	66.44	61.88	64.62	1131368
2019-05-13	62.73	64.49	61.27	62.16	1064825
2019-05-14	62.69	66.42	62.63	65.90	1345996
2019-05-15	65.15	68.79	65.04	68.18	1209528
2019-05-16	68.39	72.19	68.20	69.93	1774368
2019-05-17	69.14	70.35	66.55	67.13	1423526
2019-05-20	65.06	67.74	64.50	66.35	814260
2019-05-21	67.28	68.57	67.19	67.43	706899
2019-05-22	67.08	68.14	66.87	66.97	817851
2019-05-23	66.10	66.35	62.94	63.93	1424263
2019-05-24	64.69	65.88	64.30	65.36	643051
2019-05-28	65.90	68.04	65.30	65.59	767336
2019-05-29	64.43	66.00	63.29	65.40	898970
2019-05-30	65.93	70.06	65.93	69.17	1959283
2019-05-31	67.79	70.06	66.34	68.56	1245821
2019-06-03	68.60	70.97	66.77	68.53	1195963
2019-06-04	69.91	71.44	67.42	71.12	1448843
2019-06-05	71.56	72.00	69.75	71.00	1025070
2019-06-06	70.70	70.76	68.15	70.45	1437378
2019-06-07	70.15	72.03	69.84	71.70	1440705
2019-06-10	69.50	69.80	64.37	66.92	4708657
2019-06-11	67.63	68.50	66.07	68.09	1433705
2019-06-12	67.75	71.00	67.12	70.07	1632407
2019-06-13	70.48	70.48	69.00	69.08	1238049
2019-06-14	68.74	68.86	62.65	63.58	4087726
2019-06-17	64.49	64.69	61.71	63.89	2016105
2019-06-18	64.13	66.53	63.35	64.66	1394419
2019-06-19	64.75	67.17	64.05	66.95	1408223
2019-06-20	67.88	69.08	67.13	67.64	1108121
2019-06-21	67.24	67.28	64.64	65.40	1097562
2019-06-24	65.50	66.00	63.55	64.04	939169
2019-06-25	64.16	64.75	61.75	61.95	941050
2019-06-26	62.61	63.94	60.37	60.50	996319
2019-06-27	60.68	63.44	59.60	62.85	1219377
2019-06-28	62.77	64.87	62.10	64.52	1602297
2019-07-01	65.58	66.36	64.46	65.24	879977
2019-07-02	65.24	65.58	63.05	63.49	867988
2019-07-03	63.69	64.38	62.93	63.36	362980
2019-07-05	62.55	65.00	62.24	64.82	677417
2019-07-08	65.14	65.14	62.38	62.75	693586
2019-07-09	62.58	64.52	62.22	64.41	863047
2019-07-10	65.03	66.30	64.43	65.98	877498
2019-07-11	68.65	70.43	66.50	67.11	2699817
2019-07-12	67.00	67.33	63.34	63.70	1629006
2019-07-15	63.68	64.88	62.80	64.41	742891
2019-07-16	64.45	64.78	62.31	62.47	1009167
2019-07-17	62.99	63.20	61.22	62.84	759406
2019-07-18	62.84	64.41	62.48	63.96	793274
2019-07-19	63.95	65.77	63.70	64.62	932910
2019-07-22	65.20	67.38	64.82	64.95	945000
2019-07-23	65.15	65.34	62.93	63.40	773787
2019-07-24	63.35	64.27	63.08	63.82	680497
2019-07-25	63.68	64.18	60.85	60.92	1212117
2019-07-26	61.62	63.10	60.48	62.96	1044785
2019-07-29	63.28	63.79	60.70	62.29	1254592
2019-07-30	61.97	64.75	61.50	64.37	1000426
2019-07-31	64.75	66.27	62.29	63.43	1299608
2019-08-01	64.50	64.58	59.14	60.23	3009250
2019-08-02	67.00	70.19	61.63	65.26	4711244
2019-08-05	62.99	64.73	60.72	61.46	1868739
2019-08-06	62.50	64.24	61.79	62.49	2089798
2019-08-07	61.75	62.00	59.03	59.57	1861747
2019-08-08	60.37	64.02	60.08	63.50	1653887
2019-08-09	63.00	64.65	62.51	63.87	1098752
2019-08-12	63.19	63.37	61.17	61.91	955287
2019-08-13	62.08	64.39	62.08	63.44	957204
2019-08-14	61.88	62.85	59.75	59.77	1206838
2019-08-15	60.52	60.95	56.69	57.11	1662583
2019-08-16	58.12	59.02	57.34	58.76	947650
2019-08-19	59.70	61.10	59.16	59.18	961413
2019-08-20	59.16	62.09	59.01	61.31	1054692
2019-08-21	61.40	63.13	61.10	63.09	1021691
2019-08-22	63.31	67.63	62.88	67.59	2116681
2019-08-23	67.25	69.73	66.16	66.81	2432663
2019-08-26	67.55	69.90	67.08	69.85	1119132
2019-08-27	70.00	70.65	67.71	69.59	1715195
2019-08-28	69.13	71.03	68.41	70.52	1594259
2019-08-29	71.50	73.55	69.60	73.30	1479077
2019-08-30	74.12	74.30	71.14	72.43	1105330
2019-09-03	71.47	72.71	68.28	69.16	1324528
2019-09-04	69.84	70.34	67.37	68.46	1139621
2019-09-05	69.33	70.31	68.17	69.96	1113827
2019-09-06	70.00	70.36	68.36	68.57	573295
2019-09-09	70.03	70.03	61.70	62.15	2155275
2019-09-10	61.62	62.80	58.59	62.36	1977875
2019-09-11	62.50	64.15	61.70	62.92	1434907
2019-09-12	63.42	65.15	62.70	63.43	1045373
2019-09-13	63.01	63.52	60.56	61.47	1178075
2019-09-16	60.62	61.40	60.10	60.26	936009
2019-09-17	60.44	61.77	59.81	60.91	1051498
2019-09-18	61.00	62.00	60.64	61.19	873768
2019-09-19	61.73	61.99	60.78	61.55	601851
2019-09-20	61.40	64.07	61.05	63.88	1279878
2019-09-23	63.78	65.97	63.72	64.89	1033792
2019-09-24	64.95	66.80	63.30	64.16	1053039
2019-09-25	63.77	64.75	62.14	64.66	686144
2019-09-26	65.02	65.49	59.41	61.01	2014802
2019-09-27	60.94	61.71	58.40	58.81	1537002
2019-09-30	59.20	60.32	57.82	58.98	941885
2019-10-01	58.90	59.76	55.93	55.98	1306830
2019-10-02	55.37	55.47	52.31	54.75	2111781
2019-10-03	54.64	56.54	52.33	56.28	1453562
2019-10-04	58.63	59.95	56.85	57.22	1555186
2019-10-07	56.59	57.45	56.08	56.76	961420
2019-10-08	56.19	56.25	53.06	53.13	915432
2019-10-09	53.54	55.72	52.91	55.23	1272945
2019-10-10	54.97	55.78	54.42	55.12	485780
2019-10-11	56.50	57.38	55.82	56.54	728382
2019-10-14	56.27	56.94	55.86	56.62	609893
2019-10-15	60.07	62.30	59.66	61.99	2872097
2019-10-16	61.50	62.13	58.84	59.33	1082326
2019-10-17	60.59	63.34	59.79	63.03	1397414
2019-10-18	63.49	64.97	62.10	63.58	1290897
2019-10-21	63.69	64.55	62.83	63.43	840887
2019-10-22	63.07	63.64	61.85	62.69	823700
2019-10-23	62.41	63.31	61.15	61.35	595378
2019-10-24	61.51	63.62	61.11	63.13	650231
2019-10-25	63.30	64.47	62.50	63.59	842186
2019-10-28	64.13	65.88	63.81	65.64	767483
2019-10-29	65.53	65.78	64.53	65.24	610161
2019-10-30	65.37	65.37	62.06	63.07	910275
2019-10-31	62.79	63.77	60.89	61.58	848479
2019-11-01	62.43	63.90	61.77	62.35	1131255
2019-11-04	63.18	63.85	60.33	62.59	2233399
2019-11-05	59.63	63.48	57.65	58.30	4602029
2019-11-06	58.44	58.84	56.61	57.20	2039004
2019-11-07	58.06	61.47	58.06	59.21	1646858
2019-11-08	58.77	60.71	52.31	57.36	7127018
2019-11-11	57.01	59.55	56.61	58.73	1136494
2019-11-12	58.55	61.65	58.52	61.43	1167400
2019-11-13	60.67	62.72	59.92	62.64	1250764
2019-11-14	62.75	64.35	62.00	62.57	1138081
2019-11-15	63.18	64.39	62.74	64.27	884267
2019-11-18	64.60	66.19	62.75	63.12	1021971
2019-11-19	63.21	67.40	63.21	66.74	1527497
2019-11-20	67.24	70.00	66.21	68.55	2011949
2019-11-21	68.55	69.72	66.68	67.84	997363
2019-11-22	68.21	68.72	66.95	68.43	735837
2019-11-25	69.01	71.88	68.90	71.19	1391441
2019-11-26	71.04	71.99	70.08	70.64	1073765
2019-11-27	70.46	71.78	68.85	69.38	791292
2019-11-29	69.23	69.79	68.43	69.03	377668
2019-12-02	69.25	69.40	66.44	67.43	931278
2019-12-03	66.07	68.81	65.66	68.39	1516679
2019-12-04	67.99	68.77	62.52	63.74	3303170
2019-12-05	63.65	64.48	61.64	61.88	1594184
2019-12-06	62.45	62.60	61.00	61.22	1345264
2019-12-09	61.20	61.30	58.69	58.71	1579075
2019-12-10	58.85	61.59	58.80	60.45	2122950
2019-12-11	60.66	61.09	59.18	60.27	857736
2019-12-12	60.15	60.35	57.25	57.69	2065003
2019-12-13	57.86	63.47	57.81	60.76	3640546
2019-12-16	61.90	61.99	58.13	60.71	2538527
2019-12-17	61.34	63.08	60.95	62.60	1747021
2019-12-18	62.33	63.65	60.81	63.59	1761388
2019-12-19	63.17	63.36	60.00	60.46	2110057
2019-12-20	60.54	62.42	59.50	60.94	1857847
2019-12-23	61.11	61.25	60.00	60.71	834652
2019-12-24	60.71	61.62	60.25	61.43	446564
2019-12-26	61.40	61.62	60.11	60.28	943280
2019-12-27	60.53	60.75	59.58	60.22	964263
2019-12-30	60.16	60.47	58.58	58.83	1029642
2019-12-31	58.56	59.95	58.44	59.61	1061705
2020-01-02	59.84	60.59	58.62	60.21	1233259
2020-01-03	59.26	60.12	58.60	59.35	661056
2020-01-06	58.96	61.18	58.60	61.09	1037113
2020-01-07	60.88	62.25	60.43	61.37	849095
2020-01-08	61.06	62.77	60.76	62.08	1460307
2020-01-09	62.54	66.15	61.56	65.47	2261589
2020-01-10	66.07	67.44	65.35	67.25	1791195
2020-01-13	67.41	68.10	65.13	67.91	1661909
2020-01-14	67.62	68.56	67.00	67.35	1353478
2020-01-15	67.18	68.40	66.59	67.72	1081541
2020-01-16	67.83	70.65	67.72	69.52	1678215
2020-01-17	69.72	70.05	67.90	68.59	1242792
2020-01-21	68.67	70.39	68.60	69.54	1031127
2020-01-22	70.00	71.36	69.18	69.39	1118271
2020-01-23	69.32	69.60	67.55	68.54	1049783
2020-01-24	68.96	70.00	67.85	69.10	1136854
2020-01-27	67.18	69.00	66.13	68.85	1115211
2020-01-28	69.20	70.83	68.39	70.59	1005357
2020-01-29	70.79	77.52	70.36	76.99	4261099
2020-01-30	76.93	78.41	71.55	74.03	3968589
2020-01-31	73.39	76.99	72.98	76.04	1795636
2020-02-03	74.95	76.45	73.34	75.90	1290579
2020-02-04	78.14	78.75	74.74	75.07	2416096
2020-02-05	76.01	76.11	74.01	74.31	1228382
2020-02-06	75.19	77.06	74.22	75.00	1526211
2020-02-07	75.00	75.51	74.22	74.76	635075
2020-02-10	74.58	80.23	74.54	79.42	2074517
2020-02-11	79.80	80.20	77.77	78.72	1248081
2020-02-12	79.05	82.59	78.99	81.05	1764555
2020-02-13	80.79	83.91	80.00	83.02	1959269
2020-02-14	86.34	87.20	84.50	86.03	1835521
2020-02-18	86.00	89.82	85.32	89.54	1829010
2020-02-19	89.01	90.70	87.97	90.04	1564132
2020-02-20	90.25	91.65	87.15	89.94	1310668
2020-02-21	89.84	90.13	86.81	88.00	1351588
2020-02-24	84.50	87.78	82.74	86.79	2246012
2020-02-25	81.76	85.53	76.29	77.94	3078924
2020-02-26	77.72	80.00	75.46	76.53	1506223
2020-02-27	73.25	78.94	72.17	75.05	2281642
2020-02-28	72.45	74.89	71.14	74.66	1846426
2020-03-02	76.71	78.91	73.71	78.76	1463520
2020-03-03	78.23	80.43	75.14	77.67	1698471
2020-03-04	78.51	80.61	77.15	80.61	976575
2020-03-05	79.21	80.49	76.01	77.58	976999
2020-03-06	75.43	76.81	72.92	75.44	950937
2020-03-09	69.45	72.09	68.69	70.20	1575103
2020-03-10	71.84	72.70	68.40	71.39	1101334
2020-03-11	69.75	73.00	64.24	66.33	1654068
2020-03-12	60.09	63.88	54.00	58.91	1758973
2020-03-13	61.55	62.48	55.51	57.24	1561103
2020-03-16	49.35	54.11	47.03	48.01	1822079
2020-03-17	48.80	52.17	44.95	49.30	2005384
2020-03-18	46.15	49.43	43.69	47.37	1826223
2020-03-19	47.76	51.98	47.05	51.31	1319947
2020-03-20	51.84	56.32	49.51	49.95	2107237
2020-03-23	49.13	53.34	45.82	52.56	1947720
2020-03-24	55.61	59.44	54.41	55.32	1467236
2020-03-25	55.50	59.61	53.63	57.50	1272033
2020-03-26	58.25	67.51	58.00	65.16	1947194
2020-03-27	62.21	70.25	62.01	67.50	1637880
2020-03-30	68.88	70.00	65.23	68.02	1031281
2020-03-31	67.36	68.47	63.63	64.35	958352
2020-04-01	60.75	63.73	59.24	60.05	1103393
2020-04-02	60.18	64.77	59.45	64.27	794596
2020-04-03	63.80	64.21	59.47	61.35	829609
2020-04-06	64.49	67.90	64.06	67.23	975090
2020-04-07	69.00	69.95	63.05	63.09	1052435
2020-04-08	64.08	67.24	63.20	66.18	807346
2020-04-09	67.45	69.99	65.14	67.86	965999
2020-04-13	66.91	67.95	64.52	66.44	625946
2020-04-14	67.96	69.90	66.81	66.98	997400
2020-04-15	65.00	68.41	64.59	67.38	692488
2020-04-16	68.26	72.38	67.38	71.87	1394212
2020-04-17	73.64	74.17	70.75	72.94	1055029
2020-04-20	72.24	74.76	70.85	72.78	664952
2020-04-21	71.47	71.87	68.00	69.94	792056
2020-04-22	71.05	72.14	69.39	71.15	633837
2020-04-23	71.62	76.00	71.39	75.40	1151353
2020-04-24	74.12	75.29	72.25	74.30	991300
2020-04-27	74.45	76.09	73.76	75.29	854496
2020-04-28	76.26	76.26	69.69	70.19	1102840
2020-04-29	72.99	75.54	72.27	74.57	1437662
2020-04-30	74.62	80.38	73.57	79.78	2359305
2020-05-01	78.35	80.25	75.15	80.22	2709923
2020-05-04	78.16	82.78	77.50	82.13	1507723
2020-05-05	82.38	86.70	80.57	84.79	1509163
2020-05-06	85.63	88.01	85.41	87.04	1334832
2020-05-07	88.00	90.28	86.91	89.61	1224651
2020-05-08	90.46	90.49	87.03	87.78	1036727
2020-05-11	85.22	91.85	83.84	90.99	1499922
2020-05-12	90.00	91.44	86.58	86.59	1515479
2020-05-13	86.10	87.77	82.20	83.73	1667263
2020-05-14	82.46	85.01	81.03	84.75	1114485
2020-05-15	84.78	88.32	84.39	88.20	765341
2020-05-18	90.00	92.37	84.12	84.33	1303138
2020-05-19	84.11	86.06	80.85	81.00	1004462
2020-05-20	82.76	86.21	82.23	85.17	1138873
2020-05-21	85.17	88.91	84.69	87.63	1078553
2020-05-22	87.62	87.95	85.62	87.74	600070
2020-05-26	89.49	89.54	84.20	84.58	660971
2020-05-27	84.50	84.50	77.75	82.34	1424797
2020-05-28	83.40	86.75	82.85	83.22	834859
2020-05-29	83.53	84.90	81.71	83.15	770219
2020-06-01	83.30	86.26	82.22	84.69	787389
2020-06-02	85.32	85.32	80.95	82.35	817113
2020-06-03	82.57	82.57	80.53	81.84	652891
2020-06-04	81.87	81.87	76.85	77.34	1102566
2020-06-05	76.87	80.68	75.26	79.36	1542140
2020-06-08	80.00	82.10	78.50	81.98	780280
2020-06-09	81.72	83.63	81.20	81.39	800933
2020-06-10	82.31	82.49	78.99	80.65	909670
2020-06-11	79.41	80.17	77.23	79.48	1050280
2020-06-12	81.83	82.75	78.21	80.96	961941
2020-06-15	79.72	82.37	78.08	82.26	1374756
2020-06-16	84.00	84.00	79.89	81.39	1058809
2020-06-17	81.34	89.53	80.51	86.71	3140075
2020-06-18	87.80	92.95	86.46	87.79	1592064
2020-06-19	88.50	92.37	87.51	90.53	1485329
2020-06-22	90.98	91.96	88.57	91.06	885720
2020-06-23	92.00	92.25	89.24	89.77	952547
2020-06-24	88.88	90.08	84.59	85.49	1079802
2020-06-25	85.40	85.80	82.80	84.94	1031393
2020-06-26	85.43	88.49	84.51	86.34	7477705
2020-06-29	86.81	88.15	84.71	87.81	1095760
2020-06-30	88.13	99.33	87.00	98.92	3247354
2020-07-01	98.35	99.83	96.67	98.88	1737115
2020-07-02	99.52	103.95	98.57	98.58	1518754
2020-07-06	102.73	106.18	100.07	101.70	1956939
2020-07-07	101.69	105.98	101.25	101.98	840206
2020-07-08	102.17	105.77	102.17	103.81	804193
2020-07-09	103.99	105.23	101.12	104.11	657340
2020-07-10	103.82	104.87	101.66	102.76	489227
2020-07-13	103.15	104.50	95.09	95.89	951631
2020-07-14	95.91	97.66	91.93	97.56	1026180
2020-07-15	99.68	100.00	97.09	99.47	835695
2020-07-16	99.24	99.61	96.07	98.65	593677
2020-07-17	99.56	104.91	98.59	103.16	1178621
2020-07-20	104.19	104.98	101.51	102.50	577421
2020-07-21	102.90	105.86	102.67	103.72	574340
2020-07-22	103.90	105.38	102.16	103.03	428091
2020-07-23	103.70	108.62	102.58	103.52	767561
2020-07-24	101.75	102.25	93.70	100.31	988417
2020-07-27	100.78	100.99	96.79	99.71	724038
2020-07-28	99.38	101.35	98.68	98.77	507193
2020-07-29	100.00	104.26	99.45	102.62	602902
2020-07-30	101.48	104.58	100.10	104.28	763601
2020-07-31	108.32	110.80	102.25	104.46	1700897
2020-08-03	102.51	106.70	101.26	105.41	1296038
2020-08-04	105.42	106.74	104.04	105.74	585016
2020-08-05	105.06	109.41	103.70	107.75	928943
2020-08-06	108.30	109.98	104.56	105.50	791281
2020-08-07	105.87	108.76	102.72	104.15	798240
2020-08-10	104.03	104.94	99.77	100.28	740682
2020-08-11	99.38	99.38	94.00	95.43	1608542
2020-08-12	96.37	98.11	95.82	97.24	844854
2020-08-13	96.87	99.96	96.76	97.90	556193
2020-08-14	98.56	98.78	95.73	96.56	579889
2020-08-17	96.28	102.27	96.06	101.78	896585
2020-08-18	102.15	103.93	100.87	103.08	711068
2020-08-19	103.42	108.39	102.10	107.33	1175430
2020-08-20	107.00	110.81	106.67	109.89	1024143
2020-08-21	110.17	110.25	106.63	108.71	657782
2020-08-24	109.62	109.86	105.76	107.30	536587
2020-08-25	106.74	109.55	105.56	108.81	482709
2020-08-26	108.70	109.24	106.02	107.36	557175
2020-08-27	107.91	112.84	106.01	111.34	994589
2020-08-28	112.02	114.00	111.46	112.96	518818
2020-08-31	113.55	114.00	109.62	112.72	624249
2020-09-01	113.55	116.80	112.93	116.09	705489
2020-09-02	116.79	116.89	110.81	115.35	776837
2020-09-03	113.42	113.42	106.63	109.40	975117
2020-09-04	108.23	108.93	103.35	107.11	916635
2020-09-08	104.61	109.17	103.61	105.78	605575
2020-09-09	107.10	109.96	106.50	108.71	543895
2020-09-10	109.10	111.03	107.15	107.36	460364
2020-09-11	108.43	108.89	104.07	106.32	567499
2020-09-14	107.30	109.85	106.88	107.40	546562
2020-09-15	108.30	110.08	107.87	109.90	384397
2020-09-16	110.37	114.49	108.27	108.41	630045
2020-09-17	106.43	106.92	102.16	106.79	706758
2020-09-18	107.81	109.35	104.03	106.40	820583
2020-09-21	104.69	105.56	102.41	105.32	608211
2020-09-22	106.22	108.42	104.19	108.34	450014
2020-09-23	109.02	109.39	106.20	107.29	659077
2020-09-24	107.10	107.56	104.77	106.54	407254
2020-09-25	107.19	109.19	105.53	108.40	906961
2020-09-28	109.82	112.17	109.25	110.49	580281
2020-09-29	111.18	114.78	110.85	112.61	643263
2020-09-30	112.49	115.20	112.36	113.50	550671
2020-10-01	114.81	115.29	112.68	113.64	453385
2020-10-02	111.29	113.90	109.40	111.05	575329
2020-10-05	111.43	114.11	111.31	113.70	572374
2020-10-06	114.05	114.75	111.47	111.96	573867
2020-10-07	112.42	118.45	112.42	116.71	677956
2020-10-08	118.30	118.80	114.14	114.45	542474
2020-10-09	114.60	116.23	114.60	115.52	438696
2020-10-12	117.02	117.50	115.52	116.41	583253
2020-10-13	116.93	123.74	116.37	121.75	1796476
2020-10-14	122.39	122.64	121.00	121.48	671079
2020-10-15	118.48	122.60	117.89	121.60	517796
2020-10-16	121.30	121.50	117.91	118.74	661654
2020-10-19	117.90	120.81	117.90	118.21	446607
2020-10-20	118.89	120.23	116.23	116.74	448023
2020-10-21	116.98	118.20	109.67	110.58	675245
2020-10-22	110.93	115.23	110.93	114.13	525757
2020-10-23	114.86	116.64	114.09	115.15	335454
2020-10-26	113.90	117.82	113.00	116.91	376956
2020-10-27	117.13	117.16	114.10	115.04	439976
2020-10-28	113.89	113.89	111.07	112.31	468966
2020-10-29	112.80	113.98	112.09	112.40	320343
2020-10-30	111.67	112.25	105.05	109.00	819759
2020-11-02	108.27	108.47	105.57	108.00	769438
2020-11-03	109.22	113.48	108.33	113.07	405224
2020-11-04	115.00	118.77	115.00	115.26	550097
2020-11-05	117.30	121.38	115.10	119.64	695350
2020-11-06	109.75	119.24	105.75	116.98	2399307
2020-11-09	117.84	117.84	104.81	104.82	1307589
2020-11-10	104.96	106.50	96.04	102.17	1653937
2020-11-11	103.49	106.80	102.91	104.24	1032074
2020-11-12	105.44	108.44	101.39	102.01	939363
2020-11-13	101.75	103.28	98.37	99.44	631859
2020-11-16	99.16	102.15	94.59	95.75	1415162
2020-11-17	95.01	97.07	94.06	96.45	1107720
2020-11-18	96.49	97.70	92.53	95.27	1070056
2020-11-19	94.72	95.99	93.11	93.79	612735
2020-11-20	94.47	94.72	92.30	93.40	743129
2020-11-23	93.74	94.58	92.17	92.83	630255
2020-11-24	93.55	93.75	88.25	88.72	1096322
2020-11-25	89.05	91.36	88.57	91.20	795740
2020-11-27	92.33	92.58	90.09	90.75	329846
2020-11-30	91.30	94.46	89.23	93.88	1560387
2020-12-01	93.89	97.84	93.88	96.62	1592645
2020-12-02	96.35	96.35	91.35	94.38	1277935
2020-12-03	95.00	98.68	94.95	96.02	718941
2020-12-04	95.96	96.13	93.40	94.67	895814
2020-12-07	95.27	95.94	90.39	90.89	1039119
2020-12-08	90.83	94.21	89.67	92.74	887565
2020-12-09	93.25	95.20	90.80	92.01	911780
2020-12-10	92.36	93.85	91.10	92.87	682503
2020-12-11	92.37	93.44	89.60	91.00	711402
2020-12-14	91.57	94.16	91.57	93.06	967402
2020-12-15	92.02	93.47	87.71	90.25	966712
2020-12-16	89.87	90.41	86.25	86.40	1287977
2020-12-17	87.00	89.55	84.56	89.41	1659810
2020-12-18	90.88	91.09	89.00	90.04	1166603
2020-12-21	89.41	90.23	87.67	89.42	477197
2020-12-22	90.00	92.82	89.00	92.19	812795
2020-12-23	91.82	94.35	91.22	93.55	647933
2020-12-24	93.40	94.44	93.30	93.90	397099
2020-12-28	94.10	95.70	92.66	93.18	917041
2020-12-29	93.76	97.19	93.30	96.96	660751
2020-12-30	97.50	98.43	94.80	95.42	693840
2020-12-31	95.46	96.67	94.53	95.68	374494
2021-01-04	96.00	97.00	90.56	93.49	789280
2021-01-05	92.84	95.89	91.82	95.55	833241
2021-01-06	94.31	95.10	91.67	91.90	1396339
2021-01-07	93.15	95.69	92.15	95.49	843584
2021-01-08	95.65	99.34	95.65	97.59	619221
2021-01-11	96.04	97.44	94.20	95.48	647146
2021-01-12	95.59	95.98	92.29	93.13	571820
2021-01-13	93.04	95.19	91.73	94.31	614014
2021-01-14	94.85	95.45	91.00	91.35	719569
2021-01-15	91.17	92.81	88.91	91.72	592353
2021-01-19	92.40	94.69	92.00	93.30	595713
2021-01-20	94.05	95.00	92.50	92.64	459427
2021-01-21	92.98	95.50	92.71	94.44	456369
2021-01-22	94.78	101.00	93.63	98.62	1156820
2021-01-25	100.00	102.80	99.42	100.48	810892
2021-01-26	100.94	100.99	97.60	97.75	595569
2021-01-27	96.51	97.50	92.69	92.86	686930
2021-01-28	92.27	94.60	91.62	92.87	789100
2021-01-29	92.28	95.24	91.51	92.65	433926
2021-02-01	93.44	94.69	92.33	93.31	463636
2021-02-02	94.47	96.75	93.39	94.59	420279
2021-02-03	94.71	94.99	92.42	93.99	358091
2021-02-04	94.58	99.85	94.12	99.50	805472
2021-02-05	99.84	100.62	98.08	100.36	624888
2021-02-08	101.06	103.77	100.31	101.39	659232
2021-02-09	101.02	102.69	100.44	101.37	393264
2021-02-10	102.25	103.90	99.67	101.23	360628
2021-02-11	101.63	103.32	100.21	102.97	789463
2021-02-12	102.75	104.73	100.71	104.34	349393
2021-02-16	105.00	105.00	100.89	103.12	400765
2021-02-17	102.67	103.76	101.31	103.45	350975
2021-02-18	102.60	103.21	99.60	99.68	389057
2021-02-19	99.70	100.63	97.54	98.10	645845
2021-02-22	97.00	97.46	92.70	92.89	888001
2021-02-23	91.98	92.21	88.39	91.77	1338680
2021-02-24	92.82	94.32	90.73	91.30	1219827
2021-02-25	103.00	104.74	94.53	94.99	2836033
2021-02-26	95.04	98.00	92.46	95.99	899516
2021-03-01	97.11	98.58	95.28	95.83	769945
2021-03-02	96.03	96.03	93.08	93.54	472107
2021-03-03	93.89	93.89	88.34	89.96	1051283
2021-03-04	89.00	90.40	82.94	83.66	1328215
2021-03-05	84.76	87.17	77.77	86.98	1584218
2021-03-08	86.65	87.73	83.79	85.91	970429
2021-03-09	89.76	90.81	88.56	89.75	656802
2021-03-10	91.02	92.00	87.02	87.60	641811
2021-03-11	88.93	91.15	88.93	90.38	623535
2021-03-12	89.01	90.32	87.01	88.34	570217
2021-03-15	87.78	88.99	86.62	87.04	876556
2021-03-16	87.99	89.04	85.56	86.82	948417
2021-03-17	85.96	86.22	83.00	84.92	1038478
2021-03-18	84.00	84.54	81.04	83.75	769007
2021-03-19	84.72	90.23	84.20	89.70	1350929
2021-03-22	90.31	92.27	89.62	90.29	770058
2021-03-23	90.88	91.08	87.25	90.97	621010
2021-03-24	90.79	90.79	83.75	84.18	1083384
2021-03-25	83.44	84.49	81.95	82.50	819818
2021-03-26	82.51	83.68	80.35	82.59	623561
2021-03-29	82.44	82.85	80.57	81.28	460858
2021-03-30	80.55	85.20	80.55	84.98	1195356
2021-03-31	86.04	88.82	85.04	88.25	871324
2021-04-01	88.31	89.70	86.19	87.63	665807
2021-04-05	87.40	87.59	84.33	86.06	661557
2021-04-06	86.63	88.86	85.83	88.48	717265
2021-04-07	88.96	89.68	86.28	87.08	1351355
2021-04-08	88.84	89.39	86.77	88.00	1105799
2021-04-09	87.77	88.23	86.77	87.99	684456
2021-04-12	87.35	88.87	87.11	87.69	586311
2021-04-13	88.64	89.32	87.60	87.99	425518
2021-04-14	87.82	88.44	85.70	86.32	535598
2021-04-15	87.35	91.72	87.15	91.44	695687
2021-04-16	91.12	92.37	89.97	92.06	687262
2021-04-19	91.27	93.21	89.28	91.00	739490
2021-04-20	91.07	93.08	90.67	92.92	553790
2021-04-21	92.95	95.24	92.54	94.32	569455
2021-04-22	94.47	95.48	91.79	93.62	454229
2021-04-23	93.28	95.99	93.28	94.96	600140
2021-04-26	94.65	95.41	93.12	94.99	496322
2021-04-27	95.23	95.27	93.64	94.57	442762
2021-04-28	94.55	96.75	94.38	95.96	267228
2021-04-29	96.18	96.19	93.74	93.98	586035
2021-04-30	92.81	93.75	91.50	91.90	552425
2021-05-03	91.46	93.00	90.35	92.09	518556
2021-05-04	91.97	91.99	89.39	91.34	502866
2021-05-05	91.81	93.07	88.64	88.84	768410
2021-05-06	90.00	93.72	83.03	86.18	1854237
2021-05-07	87.30	89.26	83.92	84.14	888406
2021-05-10	83.78	83.96	80.02	80.50	892752
2021-05-11	78.10	82.12	77.10	80.56	1204172
2021-05-12	79.90	80.83	79.25	79.72	1204093
2021-05-13	80.39	81.13	76.19	77.00	876286
2021-05-14	78.02	79.68	77.16	78.90	813756
2021-05-17	78.34	79.70	77.50	78.53	633308
2021-05-18	78.76	82.73	78.76	81.63	780424
2021-05-19	79.75	82.14	79.60	81.77	537945
2021-05-20	82.38	84.75	82.38	84.49	458127
2021-05-21	84.75	87.44	84.17	85.74	710156
2021-05-24	86.58	87.25	84.74	85.03	774350
2021-05-25	84.16	85.50	83.37	83.46	560285
2021-05-26	83.14	84.10	81.82	83.72	589753
2021-05-27	83.30	85.84	82.33	85.65	549221
2021-05-28	86.00	87.69	85.30	85.39	522957
2021-06-01	85.52	86.13	83.67	84.07	459946
2021-06-02	84.17	87.35	84.17	86.00	537262
2021-06-03	85.56	87.30	84.92	86.33	420151
2021-06-04	86.93	87.46	86.05	86.05	495915
2021-06-07	86.41	89.90	85.76	88.43	613044
2021-06-08	89.60	89.95	86.75	88.83	374979
2021-06-09	89.60	90.14	87.89	87.96	379187
2021-06-10	87.78	91.98	87.00	91.35	486169
2021-06-11	91.17	92.46	90.56	92.16	450144
2021-06-14	92.98	93.46	91.50	92.65	495633
2021-06-15	92.58	93.53	90.71	91.23	396436
2021-06-16	91.19	93.82	90.71	93.25	459932
2021-06-17	93.03	95.42	93.03	93.72	481081
2021-06-18	93.82	95.19	93.30	93.76	534037
2021-06-21	93.49	94.74	92.01	94.17	483575
2021-06-22	93.74	95.50	93.64	95.23	380509
2021-06-23	95.54	96.95	94.91	96.25	335914
2021-06-24	96.64	98.66	96.02	96.22	552449
2021-06-25	96.79	99.80	96.29	99.36	995261
2021-06-28	99.39	100.34	98.39	99.49	399400
2021-06-29	99.28	100.80	98.67	100.19	278760
2021-06-30	100.46	100.46	96.42	97.40	394706
2021-07-01	96.81	98.71	96.08	97.58	234442
2021-07-02	98.00	99.04	97.01	98.61	264242
2021-07-06	99.05	100.59	97.93	100.49	306241
2021-07-07	101.10	101.55	98.92	99.67	341132
2021-07-08	97.99	99.11	96.62	98.58	528190
2021-07-09	98.66	98.66	96.29	97.27	344661
2021-07-12	97.32	97.89	95.15	96.01	324654
2021-07-13	95.68	95.68	93.72	94.95	456628
2021-07-14	95.00	95.00	92.88	93.51	491687
2021-07-15	93.62	95.24	92.17	94.51	356002
2021-07-16	95.00	99.18	94.55	98.49	486409
2021-07-19	98.15	98.38	95.52	96.86	550795
2021-07-20	97.59	101.35	96.47	100.98	802453
2021-07-21	100.98	102.19	98.97	100.60	593172
2021-07-22	100.75	104.60	100.75	103.52	555291
2021-07-23	103.46	104.61	102.16	104.02	488168
2021-07-26	103.60	103.94	101.18	102.35	526374
2021-07-27	102.26	103.21	100.82	102.05	392267
2021-07-28	102.41	104.84	101.90	104.54	378454
2021-07-29	104.26	105.66	104.12	105.33	417809
2021-07-30	105.50	109.39	105.50	108.67	789322
2021-08-02	108.00	108.58	105.24	106.62	527680
2021-08-03	106.55	107.57	104.48	104.99	507279
2021-08-04	104.50	105.93	103.81	105.00	730144
2021-08-05	110.00	113.48	106.18	109.97	1006510
2021-08-06	108.86	109.88	106.26	107.14	683916
2021-08-09	106.91	108.71	105.88	107.69	652204
2021-08-10	108.37	108.37	103.47	103.67	653020
2021-08-11	103.21	104.30	100.21	102.15	680511
2021-08-12	101.80	106.00	101.80	105.87	325662
2021-08-13	105.50	107.84	105.50	107.24	387300
2021-08-16	106.75	109.91	105.88	108.90	481840
2021-08-17	108.00	111.51	107.61	111.29	474772
2021-08-18	111.95	113.45	110.42	111.77	507268
2021-08-19	111.00	111.91	109.84	111.23	505356
2021-08-20	111.67	113.50	111.50	112.69	424248
2021-08-23	112.71	112.86	111.09	111.30	473689
2021-08-24	111.10	112.62	109.51	112.51	472093
2021-08-25	112.11	113.78	110.75	111.49	379822
2021-08-26	111.37	113.10	110.54	111.32	361356
2021-08-27	111.12	112.21	109.77	110.31	296750
2021-08-30	110.94	113.34	110.25	112.29	473967
2021-08-31	112.11	113.20	111.39	112.17	428387
2021-09-01	112.65	115.00	112.37	114.42	369131
2021-09-02	114.61	115.23	113.13	113.49	432857
2021-09-03	113.22	114.40	112.01	114.28	277356
2021-09-07	123.00	129.66	122.51	129.40	2835207
2021-09-08	128.50	130.73	127.31	127.75	1374925
2021-09-09	127.66	127.68	124.81	125.54	1349481
2021-09-10	125.55	126.31	122.60	122.66	901834
2021-09-13	122.52	122.99	117.40	119.93	1153869
2021-09-14	120.83	123.98	120.34	121.88	765265
2021-09-15	121.67	125.00	120.18	123.36	855136
2021-09-16	124.14	125.70	123.10	123.10	932089
2021-09-17	122.42	123.63	120.24	122.43	8746122
2021-09-20	120.36	122.36	119.62	122.17	944668
2021-09-21	122.86	125.86	122.18	123.49	712437
2021-09-22	123.79	124.99	122.23	124.03	521052
2021-09-23	124.46	126.24	123.74	125.49	439726
2021-09-24	125.49	125.49	123.14	123.77	469907
2021-09-27	122.93	123.08	118.31	121.15	571344
2021-09-28	119.75	120.00	116.01	117.72	525765
2021-09-29	118.21	121.09	117.58	119.92	537315
2021-09-30	120.74	121.90	118.71	119.38	358932
2021-10-01	120.14	121.57	116.78	121.18	417175
2021-10-04	120.70	121.60	116.21	118.18	510015
2021-10-05	118.49	122.15	117.92	121.73	613496
2021-10-06	121.23	123.50	120.40	123.16	517302
2021-10-07	124.15	127.38	124.09	126.26	573351
2021-10-08	126.83	128.33	125.00	127.75	515651
2021-10-11	127.85	128.96	125.65	128.32	411713
2021-10-12	129.03	130.70	128.49	130.36	493035
2021-10-13	130.61	133.25	130.48	132.78	388336
2021-10-14	134.00	136.10	132.81	134.30	682307
2021-10-15	133.00	133.06	125.27	125.35	1101233
2021-10-18	125.00	125.00	120.35	122.76	927012
2021-10-19	123.27	127.99	122.50	127.06	393387
2021-10-20	128.42	129.69	126.56	127.37	404929
2021-10-21	127.12	127.90	125.55	127.40	267395
2021-10-22	127.58	128.50	125.79	127.18	358044
2021-10-25	127.17	130.65	126.23	129.28	417684
2021-10-26	128.98	131.00	128.50	130.69	336746
2021-10-27	131.00	131.76	128.94	130.14	400171
2021-10-28	130.59	134.17	130.05	133.91	401226
2021-10-29	133.23	136.70	131.93	136.33	566606
2021-11-01	136.98	137.45	135.01	136.72	534543
2021-11-02	137.46	139.41	135.97	139.29	387155
2021-11-03	139.47	142.03	138.38	141.41	781731
2021-11-04	127.50	134.00	126.80	132.51	1504285
2021-11-05	129.00	133.94	127.00	130.65	723187
2021-11-08	132.07	136.49	131.57	135.67	546421
2021-11-09	135.86	136.67	134.53	135.15	271269
2021-11-10	135.18	136.18	131.28	132.22	306287
2021-11-11	132.73	134.22	130.48	134.03	270710
2021-11-12	135.47	138.80	135.24	136.47	583785
2021-11-15	136.64	137.69	135.43	137.46	260119
2021-11-16	137.88	143.67	137.86	142.38	653896
2021-11-17	141.95	142.68	138.87	142.49	557625
2021-11-18	143.10	143.25	136.05	136.98	503189
2021-11-19	137.67	140.86	136.49	138.88	562959
2021-11-22	139.27	139.27	131.41	132.80	628797
2021-11-23	131.67	134.43	127.76	130.64	483565
2021-11-24	130.29	133.54	129.21	132.88	245114
2021-11-26	133.00	135.37	129.33	129.66	302916
2021-11-29	133.20	133.28	130.08	130.65	465995
2021-11-30	130.50	132.00	127.72	128.52	444126
2021-12-01	131.06	131.55	124.66	124.67	421158
2021-12-02	123.70	128.60	122.21	127.57	478087
2021-12-03	128.20	136.78	123.20	133.34	1555392
2021-12-06	133.66	134.81	128.53	131.01	1160768
2021-12-07	134.00	142.40	134.00	139.38	989235
2021-12-08	141.31	141.97	139.12	140.16	803544
2021-12-09	140.28	141.83	133.30	134.27	623663
2021-12-10	133.82	134.76	131.97	132.21	586346
2021-12-13	132.21	136.32	132.21	132.80	605494
2021-12-14	130.83	132.78	128.57	130.66	665792
2021-12-15	140.13	145.87	138.81	144.34	1914439
2021-12-16	144.42	145.30	140.60	142.86	739373
2021-12-17	141.94	147.09	139.64	143.93	1475290
2021-12-20	143.01	146.75	142.05	146.22	687769
2021-12-21	147.94	151.18	146.17	150.19	749492
2021-12-22	150.96	153.40	149.18	152.82	396905
2021-12-23	152.23	153.36	150.83	151.80	333428
2021-12-27	153.04	153.04	150.25	152.76	462243
2021-12-28	154.00	155.86	152.59	153.21	385716
2021-12-29	152.87	153.80	151.04	153.00	446979
2021-12-30	152.07	153.95	151.54	151.88	309838
2021-12-31	151.25	153.41	150.22	150.52	289621
2022-01-03	150.52	150.64	147.13	150.09	445953
2022-01-04	149.94	150.00	142.72	145.41	535992
2022-01-05	143.69	146.93	138.06	138.22	546195
2022-01-06	136.95	139.51	134.39	136.43	423915
2022-01-07	135.66	137.41	130.60	131.29	596326
2022-01-10	127.55	128.41	122.78	127.85	759030
2022-01-11	127.85	129.82	125.79	129.67	750556
2022-01-12	130.10	132.18	128.04	128.49	420239
2022-01-13	128.55	128.55	122.32	124.10	696775
2022-01-14	123.65	124.51	116.81	120.76	977044
2022-01-18	118.02	121.00	115.59	116.23	983953
2022-01-19	121.22	125.52	120.36	123.83	1390582
2022-01-20	124.22	128.36	123.35	123.69	584881
2022-01-21	123.17	125.54	121.10	123.37	598069
2022-01-24	121.65	125.53	116.73	125.23	765671
2022-01-25	123.53	124.90	116.88	117.08	659363
2022-01-26	118.20	120.50	114.18	114.69	788054
2022-01-27	115.89	117.32	110.99	111.18	703148
2022-01-28	107.87	114.00	106.49	113.48	1403646
2022-01-31	115.46	118.25	113.66	118.11	966405
2022-02-01	119.89	121.16	116.36	120.10	472554
2022-02-02	121.23	121.93	118.89	120.43	318898
2022-02-03	119.08	121.00	115.06	116.19	473931
2022-02-04	115.95	117.95	114.77	117.15	391736
2022-02-07	117.48	120.25	115.89	116.09	373429
2022-02-08	115.02	119.36	114.21	117.97	346608
2022-02-09	120.20	123.18	120.07	122.44	353234
2022-02-10	120.04	124.03	118.55	120.04	302185
2022-02-11	119.34	120.54	115.24	116.66	409109
2022-02-14	115.42	118.40	114.14	115.11	552911
2022-02-15	117.41	118.88	116.00	117.75	353563
2022-02-16	119.00	120.82	116.50	117.16	779095
2022-02-17	115.14	116.74	108.30	108.52	785860
2022-02-18	108.54	108.97	101.30	104.51	1422650
2022-02-22	103.13	107.56	103.00	106.15	991699
2022-02-23	109.14	111.66	103.62	104.20	1734440
2022-02-24	100.34	110.36	100.00	110.20	1391575
2022-02-25	110.68	112.82	107.63	112.43	568836
2022-02-28	111.87	112.80	110.29	112.63	568083
2022-03-01	112.68	117.04	112.30	112.96	575308
2022-03-02	112.79	116.91	112.79	115.11	457487
2022-03-03	116.89	116.89	112.26	112.96	240718
2022-03-04	112.52	113.89	109.29	110.19	287856
2022-03-07	109.69	110.32	104.88	104.88	518752
2022-03-08	104.32	104.87	101.37	102.93	671155
2022-03-09	106.22	106.38	104.35	105.77	491747
2022-03-10	103.32	107.32	102.82	107.02	535212
2022-03-11	108.65	108.76	105.19	105.48	712652
2022-03-14	105.16	108.07	101.35	101.89	480480
2022-03-15	102.29	103.40	100.45	102.46	701511
2022-03-16	104.37	110.10	104.37	109.39	673224
2022-03-17	108.75	114.45	108.59	113.27	458123
2022-03-18	113.23	116.28	112.74	115.90	376453
2022-03-21	116.06	116.32	111.03	113.39	324998
2022-03-22	112.21	115.38	112.21	114.72	391447
2022-03-23	113.43	113.43	107.60	108.84	519946
2022-03-24	109.95	112.58	106.90	112.41	287028
2022-03-25	114.01	114.65	110.00	111.28	241661
2022-03-28	111.98	113.80	110.55	113.26	269361
2022-03-29	114.68	117.15	114.05	116.26	357490
2022-03-30	115.36	118.14	114.32	116.66	324312
2022-03-31	116.99	118.84	116.05	116.29	267383
2022-04-01	116.35	121.95	116.18	121.09	532725
2022-04-04	120.82	121.47	116.47	119.34	553649
2022-04-05	120.65	120.82	118.12	120.72	941563
2022-04-06	119.04	120.38	113.93	119.68	615660
2022-04-07	119.45	123.86	119.25	123.09	690190
2022-04-08	122.18	123.96	120.51	122.08	346975
2022-04-11	121.44	121.69	116.89	118.27	480715
2022-04-12	119.50	122.72	114.29	116.44	471581
2022-04-13	115.76	120.32	115.76	119.17	342118
2022-04-14	119.17	119.96	115.31	115.32	317533
2022-04-18	115.00	115.69	111.76	112.76	312496
2022-04-19	111.44	117.94	111.44	117.39	379013
2022-04-20	118.50	118.50	115.78	116.56	282071
2022-04-21	117.79	117.79	110.75	111.75	325150
2022-04-22	110.79	110.98	105.13	105.46	324586
2022-04-25	105.27	108.17	104.33	105.82	386870
2022-04-26	104.63	104.93	100.21	100.61	490075
2022-04-27	100.49	103.06	96.37	97.50	820071
2022-04-28	98.69	99.69	95.16	98.43	460178
2022-04-29	98.09	100.83	96.18	96.48	328384
2022-05-02	96.86	98.72	95.22	97.76	557004
2022-05-03	97.76	99.70	95.18	95.92	402546
2022-05-04	95.61	96.67	90.16	94.43	1261360
2022-05-05	90.11	92.86	77.08	80.22	1841592
2022-05-06	78.36	79.40	74.39	76.00	1617862
2022-05-09	74.26	75.03	68.48	69.47	1661192
2022-05-10	71.00	73.65	67.03	67.78	1373575
2022-05-11	68.88	73.99	67.95	69.73	1658296
2022-05-12	68.73	71.03	67.67	70.30	886429
2022-05-13	71.96	75.54	71.96	73.85	687642
2022-05-16	72.00	75.39	71.60	71.96	812327
2022-05-17	73.81	74.95	70.99	74.71	556509
2022-05-18	72.57	73.98	71.16	71.54	439880
2022-05-19	71.75	74.19	70.73	72.99	419117
2022-05-20	73.69	74.37	70.16	71.99	470717
2022-05-23	72.25	72.84	69.46	71.14	740150
2022-05-24	67.38	69.59	63.48	65.29	1695200
2022-05-25	65.24	69.98	60.25	65.28	2984934
2022-05-26	66.10	67.52	64.64	67.37	1868103
2022-05-27	69.02	71.68	68.28	70.81	1224285
2022-05-31	73.00	75.47	67.87	68.17	1633888
2022-06-01	68.56	70.47	64.70	65.67	946937
2022-06-02	65.52	69.13	64.40	67.17	1412144
2022-06-03	66.00	66.16	62.42	63.48	1294804
2022-06-06	64.51	64.93	62.16	62.99	1359908
2022-06-07	62.51	64.93	62.21	64.76	883584
2022-06-08	64.84	67.12	64.27	66.02	1565512
2022-06-09	65.39	65.49	62.02	62.78	1049473
2022-06-10	61.72	61.90	58.88	59.22	1096465
2022-06-13	56.77	58.06	55.47	56.94	999866
2022-06-14	57.15	57.99	53.96	54.46	866420
2022-06-15	55.07	58.51	55.07	57.17	966533
2022-06-16	54.98	55.92	52.69	53.22	765879
2022-06-17	53.80	57.53	53.80	56.41	1598472
2022-06-21	57.79	58.48	56.33	57.42	886027
2022-06-22	56.14	59.08	56.10	56.50	745339
2022-06-23	57.25	59.05	57.03	58.73	562708
2022-06-24	59.38	61.58	58.75	61.52	740466
2022-06-27	61.63	61.94	60.00	60.99	449058
2022-06-28	61.06	62.09	60.15	60.34	745035
2022-06-29	60.19	61.23	59.50	60.19	697428
2022-06-30	59.69	60.61	57.74	59.19	680195
2022-07-01	58.96	61.87	58.75	61.81	477373
2022-07-05	61.01	63.31	60.00	63.23	498806
2022-07-06	63.95	64.13	61.94	62.97	805360
2022-07-07	63.04	64.01	61.12	62.07	1214079
2022-07-08	61.23	63.83	59.95	60.70	844895
2022-07-11	59.90	60.15	56.56	56.73	735630
2022-07-12	56.74	57.63	54.72	54.80	1095783
2022-07-13	53.59	54.84	52.08	54.50	1018117
2022-07-14	53.98	54.50	52.27	53.60	516403
2022-07-15	54.72	54.95	53.41	54.03	563679
2022-07-18	54.75	55.17	53.78	54.50	852325
2022-07-19	55.64	58.20	54.64	58.07	655396
2022-07-20	58.57	61.97	58.24	61.30	900838
2022-07-21	61.50	63.78	61.33	62.89	1058765
2022-07-22	62.64	64.01	61.28	62.05	751194
2022-07-25	62.14	62.29	60.46	62.15	599576
2022-07-26	62.07	63.24	61.21	63.07	582236
2022-07-27	63.72	65.72	63.45	64.82	566707
2022-07-28	67.12	67.81	63.76	66.84	586742
2022-07-29	66.17	66.68	65.55	66.21	756413
2022-08-01	65.49	67.02	64.49	65.26	699794
2022-08-02	64.38	69.93	64.38	68.15	698744
2022-08-03	68.69	70.81	68.16	68.97	973895
2022-08-04	62.00	62.12	56.75	58.60	2724957
2022-08-05	57.17	59.62	56.01	59.54	1503811
2022-08-08	60.50	63.23	59.65	60.10	1186713
2022-08-09	56.51	57.63	53.48	53.84	1288781
2022-08-10	55.00	55.98	53.95	55.46	1795312
2022-08-11	55.81	57.25	53.50	53.56	1624442
2022-08-12	53.92	54.77	53.21	53.89	1070414
2022-08-15	53.86	55.73	53.40	55.25	697325
2022-08-16	54.96	55.03	53.05	54.75	788666
2022-08-17	54.45	54.64	52.67	52.81	829463
2022-08-18	52.77	53.15	50.94	51.55	787877
2022-08-19	51.23	51.69	48.30	48.82	1080150
2022-08-22	48.00	48.99	46.02	47.20	916090
2022-08-23	47.08	47.09	45.21	45.98	856437
2022-08-24	46.31	47.58	45.88	47.51	897457
2022-08-25	47.85	49.00	47.13	48.57	799295
2022-08-26	48.21	48.29	45.92	46.68	940675
2022-08-29	46.04	46.85	45.27	46.71	835805
2022-08-30	47.19	48.39	45.28	45.88	1087206
2022-08-31	46.75	46.77	45.28	45.74	827464
2022-09-01	45.25	45.29	42.90	44.61	720002
2022-09-02	45.74	46.05	44.15	44.75	681022
2022-09-06	44.91	44.95	43.26	43.76	874556
2022-09-07	42.93	45.81	42.93	45.65	933705
2022-09-08	44.99	53.57	44.95	52.61	5754836
2022-09-09	52.86	56.25	52.09	55.98	2310106
2022-09-12	56.37	58.02	55.52	57.75	1565967
2022-09-13	55.43	57.66	55.00	56.85	1994666
2022-09-14	56.55	58.22	55.89	58.03	1396252
2022-09-15	57.53	59.91	57.53	58.65	1095658
2022-09-16	57.65	58.13	56.55	57.26	1766387
2022-09-19	56.67	56.71	52.93	54.68	1389431
2022-09-20	54.03	54.91	52.97	53.33	1293932
2022-09-21	53.58	53.72	49.06	49.15	1517234
2022-09-22	48.51	48.91	45.84	47.32	1365421
2022-09-23	46.99	48.11	46.59	47.42	1446475
2022-09-26	47.14	47.71	44.29	45.33	1052197
2022-09-27	46.38	46.92	44.78	46.53	2055458
2022-09-28	47.31	50.37	47.09	50.30	1434190
2022-09-29	49.62	50.90	48.90	49.75	1213949
2022-09-30	49.57	50.37	47.80	47.85	906635
2022-10-03	48.01	51.00	47.49	50.59	806562
2022-10-04	52.40	53.77	51.42	52.52	633400
2022-10-05	51.63	52.35	50.74	52.20	536334
2022-10-06	52.42	53.78	51.38	53.49	777742
2022-10-07	53.00	53.98	52.13	52.13	1269938
2022-10-10	51.95	52.36	49.87	49.89	779985
2022-10-11	49.68	51.48	47.61	50.91	1340235
2022-10-12	51.82	52.64	50.50	51.54	1078382
2022-10-13	50.01	53.86	49.40	53.09	820898
2022-10-14	53.76	53.84	50.71	51.18	819257
2022-10-17	51.91	55.28	51.72	55.10	926917
2022-10-18	57.14	57.92	53.62	54.30	765387
2022-10-19	53.50	54.16	51.40	52.06	569273
2022-10-20	52.03	53.12	50.84	51.34	589944
2022-10-21	51.35	54.62	50.10	54.23	671160
2022-10-24	54.44	55.52	53.16	54.87	623920
2022-10-25	55.20	57.60	54.82	55.78	809352
2022-10-26	56.21	58.56	55.48	55.76	848314
2022-10-27	56.04	56.87	53.71	53.95	613960
2022-10-28	53.93	57.17	53.49	56.10	846433
2022-10-31	55.82	56.90	54.88	56.15	1012715
2022-11-01	57.42	58.82	55.91	56.00	858135
2022-11-02	55.60	56.50	51.23	51.34	2069995
2022-11-03	40.00	41.00	36.04	36.77	6983935
2022-11-04	37.53	37.64	33.52	35.72	4243580
2022-11-07	36.33	38.75	35.95	38.37	2031464
2022-11-08	38.13	38.96	36.37	37.12	1352913
2022-11-09	37.10	38.59	35.93	36.00	931191
2022-11-10	38.79	39.59	37.81	38.67	1235274
2022-11-11	38.70	40.19	38.22	39.78	1061020
2022-11-14	39.50	39.88	38.13	39.53	918462
2022-11-15	41.48	43.09	41.38	42.27	1891436
2022-11-16	41.84	41.98	39.03	39.57	995577
2022-11-17	38.84	40.47	38.41	39.36	642735
2022-11-18	40.44	41.04	38.60	38.73	1205486
2022-11-21	38.36	38.93	37.79	38.60	882687
2022-11-22	38.73	38.85	37.02	37.45	1144875
2022-11-23	37.76	39.97	37.03	39.55	938136
2022-11-25	39.48	39.67	38.95	39.54	222591
2022-11-28	39.16	41.26	38.01	41.18	1480333
2022-11-29	41.15	41.86	39.79	39.94	1268950
2022-11-30	40.00	43.26	39.91	42.05	1530543
2022-12-01	42.23	42.68	41.10	42.62	1022969
2022-12-02	42.29	43.53	42.04	42.75	588235
2022-12-05	42.18	42.56	41.29	42.44	744980
2022-12-06	42.34	42.63	40.86	41.02	666269
2022-12-07	40.87	42.47	40.54	42.29	557460
2022-12-08	42.89	45.09	42.68	44.27	891085
2022-12-09	44.11	44.35	43.08	43.12	767129
2022-12-12	43.98	44.25	42.72	43.64	472363
2022-12-13	43.25	44.13	39.80	41.28	2226350
2022-12-14	41.25	42.13	40.41	40.97	859151
2022-12-15	40.10	40.79	39.13	40.42	1029015
2022-12-16	40.15	41.66	39.61	41.45	1835272
2022-12-19	41.43	41.59	40.29	40.76	1310140
2022-12-20	40.26	41.70	40.26	41.54	950720
2022-12-21	41.85	42.79	41.77	42.52	893229
2022-12-22	42.19	42.91	41.09	42.81	918796
2022-12-23	42.76	43.15	41.23	41.97	845029
2022-12-27	41.98	42.24	41.32	42.13	553802
2022-12-28	42.20	42.75	40.66	41.29	679772
2022-12-29	42.12	43.72	41.36	43.04	651786
2022-12-30	42.50	45.23	41.89	44.95	950440
2023-01-03	45.49	46.80	43.62	44.56	1029517
2023-01-04	45.32	47.13	45.25	46.50	1336204
2023-01-05	46.39	47.18	44.76	46.28	890074
2023-01-06	46.49	46.95	45.10	46.10	562793
2023-01-09	46.71	46.95	44.93	45.12	773242
2023-01-10	45.17	45.79	44.16	44.42	996729
2023-01-11	46.14	47.00	39.71	42.00	2655355
2023-01-12	41.57	41.60	37.80	40.41	2152063
2023-01-13	39.94	41.31	39.45	41.25	1865248
2023-01-17	40.93	43.31	40.64	42.91	1056324
2023-01-18	43.26	44.15	41.02	41.42	1071028
2023-01-19	40.82	41.60	40.19	41.16	560211
2023-01-20	41.19	42.81	40.78	42.70	585975
2023-01-23	43.08	43.12	41.55	41.74	663582
2023-01-24	41.53	41.93	41.25	41.59	633515
2023-01-25	40.99	41.18	39.60	39.89	763869
2023-01-26	39.97	40.36	38.79	39.36	884135
2023-01-27	39.18	40.84	38.83	40.17	714006
2023-01-30	40.07	40.62	39.29	40.24	447994
2023-01-31	40.61	41.07	40.18	40.74	546478
2023-02-01	41.16	41.78	40.16	41.39	668694
2023-02-02	42.10	45.00	42.10	44.98	1162237
2023-02-03	44.36	45.95	44.18	45.04	995168
2023-02-06	44.62	45.51	43.05	43.27	557900
2023-02-07	42.95	44.69	42.65	44.06	786702
2023-02-08	44.26	44.66	42.60	42.69	479478
2023-02-09	42.92	43.26	40.91	41.22	1026520
2023-02-10	41.11	42.04	40.64	40.95	1220949
2023-02-13	41.10	41.90	40.61	41.67	1256884
2023-02-14	41.38	41.78	40.55	41.64	823429
2023-02-15	41.66	43.35	41.66	43.11	717878
2023-02-16	42.44	44.12	42.07	43.43	703972
2023-02-17	43.24	43.69	41.55	41.66	542211
2023-02-21	41.00	41.18	38.85	39.00	1083069
2023-02-22	39.09	40.46	37.65	40.05	1940556
2023-02-23	38.65	39.88	36.96	38.17	2330535
2023-02-24	37.37	38.48	36.03	36.39	1464450
2023-02-27	36.88	37.12	35.87	35.87	849905
2023-02-28	35.73	36.09	35.27	35.86	1112211
2023-03-01	35.86	36.86	35.47	36.71	906712
2023-03-02	36.30	39.79	36.15	39.32	1110485
2023-03-03	39.45	41.89	39.10	41.61	1240509
2023-03-06	42.69	44.85	42.53	42.67	2390174
2023-03-07	42.62	43.54	41.57	41.95	1231229
2023-03-08	41.85	42.54	40.44	40.89	1061799
2023-03-09	40.88	41.59	39.23	39.41	1473439
2023-03-10	39.31	39.96	36.82	37.63	1282342
2023-03-13	37.78	40.94	37.61	39.92	1254905
2023-03-14	40.98	42.66	40.30	42.53	1439269
2023-03-15	41.48	42.48	40.46	42.14	1172891
2023-03-16	41.67	41.87	40.27	41.42	1010665
2023-03-17	41.63	42.31	40.28	41.14	13209286
2023-03-20	40.87	41.95	40.37	41.61	940211
2023-03-21	41.93	44.02	41.72	43.71	1451724
2023-03-22	43.61	44.05	41.42	41.46	848457
2023-03-23	41.75	43.00	41.19	41.73	668502
2023-03-24	41.73	42.21	40.98	42.11	428276
2023-03-27	42.32	42.40	40.21	40.42	1298379
2023-03-28	40.42	40.88	39.52	40.24	648923
2023-03-29	40.63	40.70	38.03	38.76	1251573
2023-03-30	39.27	40.15	38.51	39.93	749672
2023-03-31	40.21	41.95	40.08	40.61	877675
2023-04-03	40.45	40.45	38.58	39.42	970694
2023-04-04	39.43	40.78	38.93	40.78	600108
2023-04-05	40.72	41.33	40.21	41.12	553500
2023-04-06	41.36	41.63	40.39	41.45	565070
2023-04-10	41.36	42.14	40.62	40.95	842939
2023-04-11	40.97	43.52	40.95	42.46	978279
2023-04-12	43.00	43.09	41.53	41.56	483736
2023-04-13	41.93	42.41	41.48	41.60	465316
2023-04-14	41.50	41.55	40.56	41.49	481560
2023-04-17	41.99	42.09	41.31	41.76	467527
2023-04-18	41.89	41.92	39.20	39.73	825579
2023-04-19	39.48	41.22	39.48	41.22	928707
2023-04-20	40.76	40.92	38.94	39.02	661326
2023-04-21	39.02	39.77	36.00	37.48	3481768
2023-04-24	36.48	37.91	35.95	36.87	2394051
2023-04-25	36.85	37.17	35.88	36.33	1320000
2023-04-26	36.64	37.86	36.36	37.50	848319
2023-04-27	37.81	37.85	37.18	37.50	765390
2023-04-28	37.22	39.62	36.69	39.58	1149444
2023-05-01	39.59	40.74	39.27	39.97	943204
2023-05-02	39.70	39.91	38.28	38.62	869070
2023-05-03	38.68	40.61	38.04	39.95	1217394
2023-05-04	35.18	38.19	35.07	37.51	2273452
2023-05-05	36.30	36.49	33.43	35.06	2244510
2023-05-08	34.72	34.72	32.85	33.44	1261221
2023-05-09	33.21	33.21	32.38	32.72	1090738
2023-05-10	33.00	33.54	32.06	33.31	1361377
2023-05-11	33.16	33.53	31.90	32.26	1946417
2023-05-12	32.46	33.31	32.05	32.96	1213566
2023-05-15	33.16	33.17	31.74	32.13	1416559
2023-05-16	31.85	31.97	29.63	29.64	1526890
2023-05-17	29.94	30.55	29.20	30.41	1372530
2023-05-18	30.35	30.57	29.35	29.62	1111181
2023-05-19	29.62	29.77	28.03	28.12	1205110
2023-05-22	28.35	30.31	28.02	29.64	1740487
2023-05-23	29.79	31.04	29.02	29.40	1185246
2023-05-24	29.21	29.22	28.05	28.18	654612
2023-05-25	27.85	27.89	26.11	26.29	1234394
2023-05-26	26.29	26.88	26.16	26.57	1025163
2023-05-30	26.77	27.03	26.30	26.59	915883
2023-05-31	26.40	26.69	25.68	25.99	1132273
2023-06-01	26.01	26.40	24.42	24.56	2615662
2023-06-02	24.71	25.25	24.13	24.77	1420154
2023-06-05	24.56	25.31	24.08	24.25	1222124
2023-06-06	24.14	24.74	23.70	24.44	1336864
2023-06-07	24.67	25.07	24.34	24.81	1000937
2023-06-08	24.79	25.05	23.60	24.18	1000746
2023-06-09	24.19	24.95	24.19	24.74	993118
2023-06-12	24.80	26.20	24.80	25.89	1583119
2023-06-13	25.93	26.44	25.33	26.10	926076
2023-06-14	26.10	27.34	26.01	26.48	1483415
2023-06-15	26.49	27.31	26.37	27.21	706547
2023-06-16	27.44	27.45	26.50	27.10	1783277
2023-06-20	26.98	27.42	26.44	27.14	939128
2023-06-21	27.14	27.27	26.47	26.91	1065238
2023-06-22	26.93	26.93	26.35	26.38	773736
2023-06-23	26.16	26.16	24.75	25.01	2246576
2023-06-26	25.12	26.38	24.96	25.98	1434061
2023-06-27	26.17	26.45	25.34	26.24	943162
2023-06-28	26.38	26.75	25.74	26.17	889620
2023-06-29	25.95	26.47	25.21	25.54	729748
2023-06-30	25.75	25.76	24.24	24.54	1816078
2023-07-03	24.64	24.83	24.36	24.66	641828
2023-07-05	24.46	24.60	23.94	24.45	892170
2023-07-06	24.03	24.29	23.76	23.95	765639
2023-07-07	23.88	24.51	23.74	24.36	730232
2023-07-10	24.40	25.28	24.27	24.93	468317
2023-07-11	25.35	29.25	25.35	27.15	4326527
2023-07-12	27.50	29.47	27.49	29.44	2686447
2023-07-13	29.73	30.40	29.32	29.59	2234048
2023-07-14	29.65	30.52	29.57	30.13	1350900
2023-07-17	30.20	31.20	29.80	30.58	1322720
2023-07-18	30.58	32.14	30.32	31.82	1372129
2023-07-19	32.04	32.57	31.00	31.59	1044837
2023-07-20	31.43	31.60	30.40	30.44	1314692
2023-07-21	30.83	34.25	30.44	33.06	2278866
2023-07-24	33.06	34.89	33.02	33.75	1497451
2023-07-25	33.41	33.95	32.41	33.49	810400
2023-07-26	33.53	36.36	33.20	36.22	1419194
2023-07-27	36.57	36.73	34.54	34.58	1048863
2023-07-28	35.27	36.49	35.27	35.67	1069773
2023-07-31	35.75	36.82	34.79	34.92	914374
2023-08-01	34.50	34.50	31.92	32.25	1309789
2023-08-02	31.74	32.55	30.76	32.50	1805771
2023-08-03	32.20	32.69	31.26	31.99	1999641
2023-08-04	29.89	34.51	28.56	33.41	4363513
2023-08-07	32.57	32.63	29.71	30.12	2503081
2023-08-08	29.80	29.89	27.76	28.13	2630046
2023-08-09	27.67	28.75	26.75	28.62	1506042
2023-08-10	29.06	30.38	28.78	29.31	963780
2023-08-11	29.00	29.00	28.00	28.44	1009699
2023-08-14	28.08	29.06	27.66	28.85	672236
2023-08-15	28.72	29.18	28.05	28.88	905854
2023-08-16	28.60	29.00	27.40	27.87	1025472
2023-08-17	28.02	28.99	27.61	28.78	1297962
2023-08-18	28.45	29.46	28.30	29.17	1172698
2023-08-21	28.52	29.24	27.16	27.79	1475029
2023-08-22	27.52	28.37	27.52	28.33	865947
2023-08-23	28.49	28.98	28.17	28.24	543821
2023-08-24	28.26	28.26	26.90	27.21	815631
2023-08-25	27.23	27.66	26.01	27.06	945207
2023-08-28	27.69	27.88	26.13	26.29	781914
2023-08-29	26.09	28.40	25.57	27.47	1445538
2023-08-30	27.35	29.67	27.17	28.51	1110483
2023-08-31	28.76	28.85	27.30	27.36	808213
2023-09-01	27.83	28.17	27.34	27.85	694645
2023-09-05	27.56	27.69	27.10	27.25	839241
2023-09-06	27.36	28.49	27.33	28.15	1496840
2023-09-07	26.04	26.34	23.88	25.49	3789885
2023-09-08	25.76	26.17	23.42	23.49	2169750
2023-09-11	23.61	23.61	23.61	23.61	233678
2023-09-12	23.26	23.77	21.61	23.26	1736506
2023-09-13	23.30	24.54	23.30	23.78	1066590
2023-09-14	23.85	24.58	22.55	22.75	1564795
2023-09-15	22.52	22.60	21.01	21.75	2628464
2023-09-18	21.67	22.63	21.07	22.14	1345541
2023-09-19	21.90	22.30	21.58	22.03	1314171
2023-09-20	22.77	23.10	22.11	22.77	1020699
2023-09-21	22.23	22.47	21.13	21.24	801222
2023-09-22	21.40	21.56	20.54	20.59	738803
2023-09-25	20.42	20.42	19.23	19.33	1460736
2023-09-26	19.11	21.02	19.11	20.99	1599891
2023-09-27	21.35	21.73	20.07	20.81	1050584
2023-09-28	20.75	21.92	20.64	20.83	1277400
2023-09-29	21.25	21.38	20.30	20.77	1090277
2023-10-02	20.79	22.28	20.60	21.99	1570282
2023-10-03	21.72	21.84	20.90	21.00	1439156
2023-10-04	21.33	21.33	19.71	20.35	1078298
2023-10-05	20.55	20.67	19.08	19.50	1570242
2023-10-06	19.12	19.55	18.62	19.19	1209544
2023-10-09	19.01	19.14	18.06	18.27	1462729
2023-10-10	18.33	19.83	18.33	19.48	1337921
2023-10-11	19.08	19.45	16.97	17.88	2204773
2023-10-12	17.89	17.89	16.25	16.55	1476026
2023-10-13	16.40	17.78	16.03	17.54	2875911
2023-10-16	17.50	17.88	17.00	17.66	1728749
2023-10-17	17.01	19.52	17.00	18.63	1668499
2023-10-18	18.60	19.51	18.56	19.15	1583033
2023-10-19	19.15	19.91	18.80	19.51	1327153
2023-10-20	19.59	20.29	19.10	19.32	1283382
2023-10-23	19.38	19.60	18.93	19.21	885238
2023-10-24	19.50	19.89	18.93	19.08	1065346
2023-10-25	18.74	18.85	17.68	18.48	3018739
2023-10-26	18.46	18.57	17.44	17.98	1713306
2023-10-27	19.18	19.35	16.83	17.99	2202507
2023-10-30	17.85	18.22	17.12	17.26	1649667
2023-10-31	17.48	17.87	16.98	17.30	1694227
2023-11-01	17.23	17.98	16.53	17.75	2008880
2023-11-02	15.75	17.19	14.43	15.20	5414858
2023-11-03	16.32	16.71	15.17	15.75	3408773
2023-11-06	15.95	16.20	14.48	15.31	3041610
2023-11-07	15.34	16.70	15.30	16.26	2129479
2023-11-08	16.25	16.36	15.13	15.52	1676091
2023-11-09	15.52	15.80	14.62	14.66	1176719
2023-11-10	14.57	14.61	13.82	14.28	1681171
2023-11-13	14.69	15.50	14.33	14.98	2050461
2023-11-14	15.86	18.10	15.79	17.82	3492647
2023-11-15	17.91	18.90	17.56	18.21	1681387
2023-11-16	18.26	18.44	17.53	18.40	1694585
2023-11-17	18.57	18.67	17.66	17.79	1167027
2023-11-20	17.77	18.45	17.33	18.42	858920
2023-11-21	18.44	18.64	17.87	18.41	923799
2023-11-22	18.63	19.12	18.42	19.04	977209
2023-11-24	19.23	19.39	18.49	19.05	614204
2023-11-27	19.05	19.93	18.76	19.47	1446831
2023-11-28	19.30	19.38	18.64	19.11	899034
2023-11-29	19.25	20.52	19.25	19.82	1608693
2023-11-30	20.01	20.89	19.90	20.24	1455206
2023-12-01	19.93	21.22	18.45	21.19	1415933
2023-12-04	21.18	21.61	20.52	21.22	1171900
2023-12-05	21.15	21.47	20.85	21.16	1337606
2023-12-06	21.54	22.98	21.07	22.23	1576653
2023-12-07	22.12	24.10	22.11	24.01	2138498
2023-12-08	23.88	24.76	23.77	24.01	2068552
2023-12-11	23.87	24.10	22.90	23.77	1527114
2023-12-12	23.85	23.85	22.75	23.70	943502
2023-12-13	23.69	25.57	23.32	25.41	1806545
2023-12-14	26.01	27.58	26.01	27.15	3408204
2023-12-15	27.89	29.13	27.39	28.63	3528603
2023-12-18	28.63	29.00	28.19	28.25	1448342
2023-12-19	28.51	29.36	28.32	28.73	1641716
2023-12-20	28.69	28.73	27.33	27.55	956684
2023-12-21	28.18	29.39	28.05	29.36	1018259
2023-12-22	29.36	29.73	28.73	29.49	1625975
2023-12-26	29.94	31.09	29.49	31.03	1203720
2023-12-27	31.31	31.33	30.50	30.92	858649
2023-12-28	30.71	31.46	30.36	30.74	675924
2023-12-29	30.67	30.93	29.43	29.58	789952
2024-01-02	29.22	30.18	27.90	28.33	2541342
2024-01-03	27.93	27.94	26.23	27.21	1552561
2024-01-04	27.20	27.93	26.99	27.66	1492027
2024-01-05	27.29	28.06	27.09	27.80	895884
2024-01-08	27.82	28.67	27.36	28.30	1809798
2024-01-09	28.11	29.70	28.10	28.11	1971547
2024-01-10	28.09	28.27	26.68	27.06	1631893
2024-01-11	26.87	27.27	26.26	26.44	1206175
2024-01-12	26.66	27.40	25.40	25.66	1220025
2024-01-16	25.28	25.97	24.49	25.51	1099407
2024-01-17	24.81	25.23	23.82	24.11	1537816
2024-01-18	24.76	25.52	23.98	24.91	3065272
2024-01-19	24.89	25.24	24.22	24.75	2947073
2024-01-22	24.77	25.72	24.25	24.28	1866218
2024-01-23	24.68	24.77	22.66	22.70	2016705
2024-01-24	22.88	23.37	22.05	23.14	1420018
2024-01-25	23.28	23.53	22.54	22.99	821551
2024-01-26	23.08	23.34	22.52	22.91	1047916
2024-01-29	22.86	23.39	22.30	23.37	1012247
2024-01-30	23.19	23.32	22.03	22.09	872134
2024-01-31	22.09	23.82	21.85	22.80	1318526
2024-02-01	23.04	23.83	22.71	23.68	739425
2024-02-02	23.15	23.71	22.90	23.22	879351
2024-02-05	23.03	23.23	21.94	22.90	773482
2024-02-06	23.15	24.63	23.09	24.17	1125102
2024-02-07	24.27	24.28	23.32	23.36	946660
2024-02-08	23.05	23.62	22.85	23.17	630029
2024-02-09	23.22	23.47	22.75	23.30	879708
2024-02-12	23.30	24.34	23.09	23.99	882287
2024-02-13	23.10	25.00	22.90	24.55	1866364
2024-02-14	24.82	25.00	24.24	24.55	1087009
2024-02-15	25.12	25.77	24.28	24.29	1812151
2024-02-16	23.98	24.78	23.39	24.42	1295621
2024-02-20	24.02	24.36	23.08	23.56	1545486
2024-02-21	23.14	23.34	22.03	22.55	2507977
2024-02-22	24.50	26.98	24.42	25.00	3559761
2024-02-23	24.93	29.29	24.84	29.13	4138668
2024-02-26	28.98	31.07	28.49	28.86	4230736
2024-02-27	29.16	29.55	27.08	27.34	1631038
2024-02-28	26.98	27.12	26.01	26.58	1905683
2024-02-29	26.91	27.45	26.52	26.63	1503690
2024-03-01	26.58	27.85	26.28	27.58	937436
2024-03-04	27.86	31.63	27.25	31.14	1996388
2024-03-05	28.41	29.89	26.91	27.11	6489282
2024-03-06	27.00	27.71	25.78	27.07	6684179
2024-03-07	27.25	30.31	27.14	29.67	3915377
2024-03-08	30.17	31.01	28.95	30.70	3069579
2024-03-11	30.64	30.82	29.39	29.54	2504199
2024-03-12	29.28	30.10	28.89	29.91	1282050
2024-03-13	29.97	30.41	28.41	28.63	1225662
2024-03-14	28.37	28.71	27.43	28.00	1506140
2024-03-15	28.42	28.70	27.84	28.62	1239010
2024-03-18	28.82	31.19	28.64	31.12	1823172
2024-03-19	30.59	30.98	29.54	30.80	2008868
2024-03-20	31.29	32.89	30.91	32.46	2476627
2024-03-21	32.51	33.75	31.82	31.86	1757736
2024-03-22	31.63	31.85	30.01	30.26	943776
2024-03-25	30.62	31.24	29.90	30.10	1292883
2024-03-26	31.96	33.81	31.28	33.69	2669482
2024-03-27	34.08	35.52	33.09	35.30	2204784
2024-03-28	35.55	36.09	35.06	35.41	1809821
2024-04-01	35.39	35.39	33.01	33.85	1177382
2024-04-02	33.85	34.32	32.57	33.50	1783124
2024-04-03	33.45	34.92	33.12	34.26	1254359
2024-04-04	34.39	34.73	33.06	33.17	1586336
2024-04-05	33.00	34.16	32.75	33.66	812325
2024-04-08	33.43	34.26	33.43	33.55	924904
2024-04-09	33.65	35.23	33.58	34.89	922740
2024-04-10	33.33	34.63	32.90	34.57	1292400
2024-04-11	35.13	35.17	33.35	33.87	657894
2024-04-12	33.43	34.43	32.61	33.50	1029912
2024-04-15	33.60	33.75	31.45	31.86	1111877
2024-04-16	31.57	33.30	31.34	32.96	1634081
2024-04-17	32.99	33.07	31.31	31.75	1053076
2024-04-18	31.85	32.14	30.57	30.93	1095326
2024-04-19	31.01	31.39	30.27	30.43	985656
2024-04-22	30.65	31.92	30.12	31.73	1230371
2024-04-23	32.56	35.01	32.51	34.97	2430016
2024-04-24	34.95	35.56	34.36	35.12	997542
2024-04-25	35.50	36.27	34.91	35.56	1568049
2024-04-26	35.33	35.82	34.77	35.24	783779
2024-04-29	37.25	38.00	36.76	37.05	1506999
2024-04-30	36.71	38.16	36.31	36.69	1464993
2024-05-01	36.13	37.67	35.97	36.20	1623711
2024-05-02	36.97	37.57	34.43	36.56	2473500
2024-05-03	42.92	47.00	42.46	44.72	5986916
2024-05-06	45.46	45.46	42.62	43.50	1498370
2024-05-07	43.64	44.98	43.19	44.00	1521207
2024-05-08	43.20	44.11	41.80	42.15	1771921
2024-05-09	42.39	44.38	42.39	44.05	1285559
2024-05-10	44.39	46.56	44.25	44.36	1908104
2024-05-13	44.46	45.15	43.89	43.93	1102085
2024-05-14	44.08	44.67	43.05	44.07	1013439
2024-05-15	44.70	47.44	44.23	47.37	1440831
2024-05-16	46.64	47.88	46.08	46.93	1419155
2024-05-17	46.78	47.69	45.76	47.30	1123194
2024-05-20	47.68	48.40	47.08	47.23	1234529
2024-05-21	49.42	52.51	48.52	49.32	4899236
2024-05-22	52.15	52.36	50.26	51.39	2053182
2024-05-23	51.68	51.70	48.98	49.68	1536843
2024-05-24	50.00	51.86	49.30	51.73	1037730
2024-05-28	52.17	53.08	51.60	52.90	1125972
2024-05-29	51.97	53.15	51.63	51.75	897077
2024-05-30	52.23	53.51	51.41	53.43	1520380
2024-05-31	53.66	53.69	50.82	51.23	1425696
2024-06-03	52.12	53.25	50.81	51.98	958179
2024-06-04	51.17	51.96	50.64	51.19	1114198
2024-06-05	51.53	52.76	50.79	52.04	869512
2024-06-06	51.48	53.64	49.00	49.57	1484725
2024-06-07	49.04	50.22	48.64	48.85	1052572
2024-06-10	48.77	48.95	46.11	48.50	2059292
2024-06-11	48.61	48.61	46.64	48.39	1053599
2024-06-12	49.29	49.71	47.30	47.35	799673
2024-06-13	47.00	47.47	45.31	45.45	1342586
2024-06-14	44.74	45.44	44.28	45.33	1107226
2024-06-17	44.86	44.92	42.88	43.00	1041170
2024-06-18	42.64	43.35	41.65	42.83	922358
2024-06-20	42.36	43.56	42.04	42.57	1248973
2024-06-21	42.97	43.08	41.82	42.84	1768554
2024-06-24	42.94	43.46	39.04	39.98	2807098
2024-06-25	40.00	41.82	39.87	40.15	1404061
2024-06-26	39.89	40.77	39.33	40.64	938687
2024-06-27	40.46	40.64	39.32	40.43	1554436
2024-06-28	40.66	42.29	39.45	40.29	9715617
2024-07-01	40.15	40.87	38.67	39.45	1500848
2024-07-02	39.65	39.82	38.58	39.15	1285526
2024-07-03	38.91	40.18	38.86	39.82	1086196
2024-07-05	40.27	40.55	39.43	40.42	726740
2024-07-08	40.91	42.57	40.76	42.14	1675313
2024-07-09	41.90	43.01	41.74	42.98	1146740
2024-07-10	43.72	45.18	43.41	44.31	1385160
2024-07-11	45.00	46.35	44.70	45.24	1283189
2024-07-12	45.41	46.81	45.21	46.07	1041715
2024-07-15	46.13	47.35	45.79	47.30	1151814
2024-07-16	47.93	47.93	45.66	46.99	1284192
2024-07-17	46.67	48.24	45.34	45.63	1250534
2024-07-18	45.78	47.12	42.40	42.62	1008430
2024-07-19	43.21	43.77	41.96	43.66	1021000
2024-07-22	43.47	43.65	42.11	43.23	1098087
2024-07-23	42.94	44.90	42.56	43.97	735574
2024-07-24	43.49	44.54	42.26	42.57	730691
2024-07-25	42.41	42.60	40.61	40.65	1233239
2024-07-26	37.61	40.85	35.59	40.05	4859906
2024-07-29	39.56	39.73	35.71	37.22	3380383
2024-07-30	37.51	38.55	36.00	36.37	2533395
2024-07-31	37.38	38.23	36.41	36.98	1729705
2024-08-01	36.90	37.38	34.61	35.21	2993688
2024-08-02	41.25	43.55	40.16	41.67	4630574
2024-08-05	39.15	42.21	38.51	40.79	2104770
2024-08-06	41.00	45.27	40.59	43.39	1446489
2024-08-07	39.14	40.87	36.92	37.04	4093334
2024-08-08	37.68	38.87	36.31	36.88	1914220
2024-08-09	36.44	37.92	36.24	37.50	1752433
2024-08-12	37.63	39.52	36.72	39.37	1034175
2024-08-13	39.83	42.50	38.57	41.60	1433628
2024-08-14	41.63	42.03	40.88	41.71	696091
2024-08-15	42.72	44.91	42.26	43.82	1305557
2024-08-16	43.58	44.89	43.58	44.70	832812
2024-08-19	44.24	46.43	44.18	45.71	1116771
2024-08-20	43.99	44.76	41.76	41.93	2146182
2024-08-21	42.45	43.44	41.24	42.74	1101727
2024-08-22	43.17	43.66	41.82	42.49	703420
2024-08-23	42.96	44.95	42.63	44.60	882661
2024-08-26	44.81	45.58	43.92	44.30	813143
2024-08-27	43.85	46.15	43.85	45.57	875429
2024-08-28	45.25	45.62	44.21	44.38	844603
2024-08-29	45.00	45.79	43.62	44.20	793772
2024-08-30	44.78	45.95	42.83	43.50	1006827
2024-09-03	42.98	43.42	41.51	41.77	1077864
2024-09-04	41.75	42.05	40.86	41.12	741807
2024-09-05	41.12	44.09	40.50	42.76	971614
2024-09-06	42.85	43.46	41.13	42.40	1101390
2024-09-09	43.29	43.66	41.90	42.24	824538
2024-09-10	42.25	42.49	39.58	41.00	878546
2024-09-11	40.70	43.09	40.04	42.73	1134898
2024-09-12	42.75	45.10	42.75	43.76	1205219
2024-09-13	44.01	45.40	43.76	43.97	994806
2024-09-16	43.71	44.53	42.66	42.70	965038
2024-09-17	42.65	44.82	42.04	43.06	944324
2024-09-18	42.70	44.49	42.39	42.64	792181
2024-09-19	44.29	44.58	43.42	44.45	939629
2024-09-20	44.55	45.98	43.17	44.63	1851397
2024-09-23	45.17	46.68	44.21	45.42	1652320
2024-09-24	45.04	46.36	44.76	45.44	807074
2024-09-25	45.47	47.60	42.50	44.64	2428800
2024-09-26	44.51	45.03	42.59	44.08	1431865
2024-09-27	44.04	45.28	42.44	42.45	1354724
2024-09-30	42.25	43.21	41.39	42.41	1190889
2024-10-01	41.85	42.42	39.92	41.07	1608642
2024-10-02	42.39	42.39	40.58	41.17	967267
2024-10-03	41.05	41.71	39.91	40.46	658860
2024-10-04	40.47	41.88	39.64	41.78	906403
2024-10-07	41.59	42.35	40.85	41.78	701217
2024-10-08	41.92	42.70	39.85	39.87	809508
2024-10-09	39.52	39.98	38.88	39.12	804067
2024-10-10	38.75	38.75	35.16	36.14	3382297
2024-10-11	36.05	37.35	35.66	37.07	1624443
2024-10-14	37.51	38.94	36.67	37.36	1185116
2024-10-15	36.98	38.11	36.98	37.61	880043
2024-10-16	37.80	38.00	37.31	37.50	739996
2024-10-17	37.27	37.64	34.09	34.81	1817732
2024-10-18	35.15	36.11	34.90	35.34	1245473
2024-10-21	35.17	35.84	33.73	34.11	1204228
2024-10-22	34.38	34.60	33.17	33.54	908479
2024-10-23	33.46	33.68	31.86	32.15	2343128
2024-10-24	32.50	32.93	31.48	31.76	967761
2024-10-25	31.86	32.19	30.68	31.35	1075433
2024-10-28	31.79	33.12	31.49	32.75	1554369
2024-10-29	32.51	32.96	31.91	32.93	1272944
2024-10-30	32.50	32.99	32.16	32.36	782429
2024-10-31	32.31	32.52	31.32	31.37	760502
2024-11-01	31.69	32.13	31.10	31.91	906252
2024-11-04	31.28	33.20	31.28	32.85	1415199
2024-11-05	32.72	33.88	32.66	33.11	1040983
2024-11-06	34.80	35.50	32.65	34.24	3166442
2024-11-07	32.60	34.55	32.00	33.32	3585273
2024-11-08	33.71	33.97	29.90	30.60	3315425
2024-11-11	31.10	31.99	30.76	31.37	1938742
2024-11-12	30.75	31.76	30.28	31.10	1311466
2024-11-13	31.44	31.57	29.31	29.67	1429755
2024-11-14	29.63	30.22	28.45	28.59	2158536
2024-11-15	28.94	28.94	27.28	27.34	1684069
2024-11-18	27.15	29.27	27.15	28.76	1437982
2024-11-19	28.50	28.60	27.66	27.87	1349754
2024-11-20	28.03	30.33	27.40	30.15	2057374
2024-11-21	30.71	32.38	30.34	30.74	1881542
2024-11-22	30.75	31.26	30.00	30.81	1228055
2024-11-25	30.81	31.12	30.18	30.42	1325033
2024-11-26	30.35	31.07	29.99	30.04	1311517
2024-11-27	30.32	31.32	30.31	31.22	824549
2024-11-29	31.41	31.76	30.56	30.63	446552
2024-12-02	32.13	33.65	31.88	32.51	1589418
2024-12-03	32.45	33.55	32.31	33.37	1325336
2024-12-04	33.20	33.47	31.64	32.28	1296106
2024-12-05	31.96	32.07	30.07	30.27	877482
2024-12-06	30.50	30.89	29.48	30.11	923566
2024-12-09	31.03	33.00	30.77	32.10	1608773
2024-12-10	31.93	34.00	31.71	33.81	1354537
2024-12-11	34.32	35.00	34.01	34.52	1504260
2024-12-12	34.25	34.78	33.70	34.31	1045870
2024-12-13	34.00	34.40	32.41	32.66	1451813
2024-12-16	32.76	33.72	31.89	33.58	1250036
2024-12-17	33.28	34.43	32.73	34.23	987660
2024-12-18	34.23	34.48	32.78	33.00	1133119
2024-12-19	32.70	33.51	32.50	33.27	877808
2024-12-20	32.66	36.31	32.46	35.91	4334906
2024-12-23	35.97	36.65	35.16	36.61	975518
2024-12-24	36.50	37.01	35.93	37.00	540922
2024-12-26	36.81	37.62	36.47	37.37	690580
2024-12-27	37.01	37.21	36.27	36.88	642749
2024-12-30	36.20	37.01	35.61	36.87	740758
2024-12-31	37.25	37.50	35.70	36.02	977176
2025-01-02	36.49	37.33	35.01	35.84	1229484
2025-01-03	36.05	37.00	36.00	36.83	596635
2025-01-06	36.89	38.28	36.37	37.36	1311561
2025-01-07	37.37	38.18	36.62	37.05	577871
2025-01-08	36.75	37.80	35.03	37.49	936190
2025-01-10	36.67	37.01	35.53	36.00	1144814
2025-01-13	35.50	36.36	34.51	36.21	903590
2025-01-14	36.60	36.70	35.46	35.79	608884
2025-01-15	36.71	37.01	35.55	35.95	907328
2025-01-16	36.10	37.71	35.96	37.53	1308997
2025-01-17	37.73	37.84	34.33	35.15	1917785
2025-01-21	35.31	36.24	34.89	35.30	1128635
2025-01-22	35.16	35.90	34.99	35.00	936120
2025-01-23	34.75	35.51	34.44	35.49	741494
2025-01-24	35.37	36.57	34.84	36.50	1070358
2025-01-27	36.47	37.38	36.38	36.57	796063
2025-01-28	36.72	37.64	36.39	36.40	603575
2025-01-29	36.52	37.35	36.17	36.36	764176
2025-01-30	36.76	37.62	36.60	37.01	706736
2025-01-31	37.15	37.93	36.60	37.06	614227
2025-02-03	36.25	37.79	36.09	36.40	776088
2025-02-04	36.27	36.70	35.94	35.99	700582
2025-02-05	35.97	36.83	35.62	36.69	671922
2025-02-06	36.80	37.71	36.63	36.74	771164
2025-02-07	36.59	37.35	35.93	36.10	963089
2025-02-10	36.44	36.59	34.29	35.23	1066714
2025-02-11	34.67	34.82	32.95	33.52	966397
2025-02-12	32.95	33.40	32.62	32.91	711056
2025-02-13	33.00	33.18	31.94	32.61	1250759
2025-02-14	32.89	33.92	32.29	33.47	1157899
2025-02-18	33.23	34.35	32.40	32.62	1068967
2025-02-19	32.35	32.62	31.53	31.72	921338
2025-02-20	31.57	32.21	31.25	32.12	1141484
2025-02-21	32.26	32.41	30.68	31.00	906169
2025-02-24	31.00	33.20	30.94	32.66	1259367
2025-02-25	33.50	35.12	32.66	33.34	2075280
2025-02-26	33.38	34.99	33.35	33.59	1942086
2025-02-27	24.18	25.52	21.43	21.75	12513740
2025-02-28	21.68	22.16	20.36	22.14	3859713
2025-03-03	21.83	22.39	20.53	20.78	3171541
2025-03-04	20.00	20.23	18.77	19.49	4360800
2025-03-05	19.18	19.51	18.81	19.11	2384738
2025-03-06	18.60	19.51	18.27	18.72	1733776
2025-03-07	18.67	18.72	17.92	17.96	2019700
2025-03-10	17.70	18.38	17.64	18.16	2091350
2025-03-11	18.15	18.45	17.68	17.89	3732679
2025-03-12	18.57	19.34	18.03	18.77	1966956
2025-03-13	18.62	18.92	17.90	18.18	1605371
2025-03-14	18.46	19.28	18.39	19.17	1800424
2025-03-17	19.21	20.12	19.21	19.71	1692592
2025-03-18	19.58	20.39	19.08	20.06	1386821
2025-03-19	20.01	20.85	19.69	20.62	1348858
2025-03-20	20.40	21.06	20.31	20.65	910733
2025-03-21	20.30	20.56	19.90	20.29	1365119
2025-03-24	20.78	21.15	20.50	20.62	677518
2025-03-25	20.69	20.80	19.80	20.22	1271843
2025-03-26	20.24	20.30	19.12	19.66	976023
2025-03-27	19.60	19.84	19.18	19.81	813664
2025-03-28	19.71	19.71	18.87	19.28	934853
2025-03-31	19.04	19.46	18.75	19.16	1079962
2025-04-01	19.08	19.39	18.55	18.73	966047
2025-04-02	18.80	19.13	18.49	18.89	957894
2025-04-03	18.53	18.55	17.28	17.66	828004
2025-04-04	17.08	17.15	16.08	16.88	2040881
2025-04-07	16.05	17.65	15.75	16.85	2697553
2025-04-08	17.48	17.48	16.27	16.37	2268613
2025-04-09	16.04	18.22	16.04	17.61	3038152
2025-04-10	16.70	17.63	16.27	17.04	2169864
2025-04-11	17.10	17.25	16.56	17.06	1227088
2025-04-14	17.36	17.51	16.30	17.03	2061129
2025-04-15	16.92	17.73	16.72	17.71	1241624
2025-04-16	17.53	17.72	16.86	17.26	1309072
2025-04-17	17.10	17.11	16.53	16.86	1132393
2025-04-21	16.67	16.76	15.95	16.39	1075070
2025-04-22	16.68	16.81	16.02	16.35	1373488
2025-04-23	17.00	17.61	16.50	16.57	1820185
2025-04-24	16.70	17.72	16.41	17.67	1357140
2025-04-25	17.47	18.09	17.15	18.06	1156755
2025-04-28	18.08	18.22	17.25	17.47	1140893
2025-04-29	17.40	17.70	16.73	16.77	1916842
2025-04-30	16.45	17.03	16.34	16.85	1722741
2025-05-01	18.66	20.39	18.27	19.98	4754880
2025-05-02	20.25	21.64	19.90	21.48	1993045
2025-05-05	21.47	21.80	20.86	21.29	1107135
2025-05-06	21.15	22.24	21.01	21.32	2578506
2025-05-07	21.36	22.51	21.28	22.26	1473406
2025-05-08	22.26	23.29	22.24	22.74	1588388
2025-05-09	22.89	23.54	22.77	22.98	1043068
2025-05-12	23.78	24.00	23.22	23.45	2399900
2025-05-13	23.56	23.56	23.05	23.13	1464168
2025-05-14	23.13	23.50	22.74	22.85	1401350
2025-05-15	22.85	22.98	22.28	22.70	1111547
2025-05-16	22.70	23.08	22.53	23.08	1111898
2025-05-19	22.58	22.98	22.25	22.73	998053
2025-05-20	22.68	23.73	22.51	23.52	1911248
2025-05-21	23.20	23.57	21.46	21.65	1352302
2025-05-22	21.58	21.63	20.56	20.64	1502899
2025-05-23	20.22	20.77	20.22	20.72	945484
2025-05-27	21.17	21.90	20.97	21.48	1448510
2025-05-28	21.51	21.99	21.13	21.15	1296817
2025-05-29	21.31	21.60	21.12	21.28	1684352
2025-05-30	21.55	21.55	19.71	19.82	1585725
2025-06-02	19.80	20.24	19.52	20.22	2021242
2025-06-03	20.33	21.08	19.71	20.63	1569580
2025-06-04	20.63	20.83	19.84	20.18	1327514
2025-06-05	20.35	20.83	20.20	20.66	1101451
2025-06-06	20.95	21.27	20.61	20.78	1005781
2025-06-09	20.98	20.98	20.19	20.23	1231361
2025-06-10	20.52	22.59	20.38	22.44	2300897
2025-06-11	22.56	22.56	21.33	21.55	1577764
2025-06-12	21.39	21.42	20.47	20.92	1089293
2025-06-13	20.34	21.23	20.32	20.76	1123964
2025-06-16	20.76	20.94	19.86	20.04	1143261
2025-06-17	19.69	20.78	19.62	20.07	1178574
2025-06-18	20.04	20.58	19.72	20.41	845491
2025-06-20	20.69	20.96	20.06	20.22	1120610
2025-06-23	20.02	20.68	19.78	20.22	1328917
2025-06-24	20.41	21.18	19.82	20.18	1446269
2025-06-25	20.28	20.42	18.84	19.42	2066990
2025-06-26	19.52	19.52	18.94	19.11	1068248
2025-06-27	19.12	19.31	18.54	18.94	1657418
2025-06-30	18.96	19.23	18.57	18.64	1250823
2025-07-01	17.33	18.13	16.05	17.24	4390023
2025-07-02	17.42	17.73	16.99	17.08	2623422
2025-07-03	17.20	17.29	16.60	16.78	1096347
2025-07-07	16.69	16.69	15.80	16.25	2225126
2025-07-08	16.32	17.12	16.26	16.62	1611872
2025-07-09	15.34	16.35	15.17	15.85	2268937
2025-07-10	15.80	16.26	15.46	16.17	1476800
2025-07-11	16.00	16.24	15.44	15.59	1535053
2025-07-14	15.52	15.97	15.45	15.75	1663298
2025-07-15	15.94	15.98	14.87	15.20	2145980
2025-07-16	15.34	15.93	15.19	15.75	1832506
2025-07-17	15.84	16.31	15.25	15.36	1755952
2025-07-18	15.53	15.68	14.66	14.77	1684848
2025-07-21	14.78	14.98	14.31	14.63	1411996
2025-07-22	14.76	15.60	14.76	15.31	1517364
2025-07-23	15.45	16.17	15.33	16.15	1731597
2025-07-24	16.14	16.35	15.43	15.44	1456921
2025-07-25	15.51	15.90	15.21	15.89	1323908
2025-07-28	15.95	16.91	15.90	16.84	2240350
2025-07-29	16.86	17.19	16.32	16.69	1847234
2025-07-30	16.72	17.02	16.34	16.67	1433279
2025-07-31	16.30	16.30	15.52	15.58	1808875
2025-08-01	15.48	15.66	15.05	15.40	1386256
2025-08-04	15.40	15.63	14.67	15.42	1966204
2025-08-05	15.54	15.54	14.92	15.15	1515765
2025-08-06	14.91	15.14	13.94	14.39	3401047
2025-08-07	10.50	11.56	9.98	11.52	11847415
2025-08-08	11.65	12.47	10.77	11.23	4458148
2025-08-11	11.11	11.13	10.00	10.12	3142466
2025-08-12	11.07	11.23	10.65	11.11	3657603
2025-08-13	11.15	11.82	11.01	11.13	3029948
2025-08-14	11.17	11.26	10.64	10.66	2059504
2025-08-15	10.72	11.17	10.70	10.82	2127043
2025-08-18	10.76	11.30	10.75	10.84	2340700
2025-08-19	10.98	11.10	10.74	10.89	1458150
2025-08-20	10.80	10.94	10.25	10.68	2736767
2025-08-21	10.56	11.17	10.44	11.05	1737685
2025-08-22	11.18	12.08	11.16	11.93	2189029
2025-08-25	11.80	12.20	11.66	12.11	2390460
2025-08-26	12.20	12.31	11.99	12.24	1613238
2025-08-27	12.24	12.74	12.19	12.25	1782923
2025-08-28	12.24	12.28	11.70	11.79	2436278
2025-08-29	11.83	12.53	11.83	12.51	1441807
2025-09-02	12.53	13.00	12.37	12.78	1926269
2025-09-03	12.77	13.10	12.16	12.35	1825615
2025-09-04	12.40	12.50	11.88	12.39	1362508
2025-09-05	12.45	12.84	12.34	12.58	1612194
2025-09-08	12.59	12.67	12.20	12.50	1382547
2025-09-09	12.50	12.75	12.36	12.56	1290220
2025-09-10	12.45	12.63	12.10	12.37	1870523
2025-09-11	12.42	13.18	12.40	12.79	1915186
2025-09-12	12.79	12.89	12.09	12.27	2114667
2025-09-15	12.48	12.62	12.05	12.09	1401061
2025-09-16	12.15	12.69	12.07	12.43	1851392
2025-09-17	12.47	12.64	12.01	12.18	2395032
2025-09-18	12.41	13.44	12.28	13.24	3230760
2025-09-19	13.32	13.52	12.55	12.57	2534517
2025-09-22	12.37	13.18	12.22	13.06	1805125
2025-09-23	13.24	13.30	12.75	12.77	1539921
2025-09-24	12.85	13.10	12.55	12.64	1078066
2025-09-25	12.42	12.55	11.86	11.96	1960807
2025-09-26	12.00	12.16	11.78	12.00	1242642
2025-09-29	12.08	12.08	11.68	11.79	1421668
2025-09-30	11.75	12.19	11.46	12.14	1561217
2025-10-01	12.18	12.64	12.07	12.41	1685467
2025-10-02	12.46	13.20	12.38	13.11	2429756
2025-10-03	13.21	14.85	13.18	14.71	2235638
2025-10-06	14.90	15.18	14.60	15.01	2136363
2025-10-07	15.14	15.23	14.49	14.52	1879257
2025-10-08	14.52	15.34	14.52	15.34	2202692
2025-10-09	15.34	15.57	14.78	14.82	2179414
2025-10-10	14.81	14.81	13.49	14.00	1755437
2025-10-13	14.11	14.35	13.80	13.87	1227152
2025-10-14	13.69	14.46	13.50	14.38	3101183
2025-10-15	14.52	15.33	14.45	14.75	2370447
2025-10-16	14.93	15.53	14.80	15.29	1968901
2025-10-17	15.02	15.58	14.53	14.79	1258998
2025-10-20	15.02	15.78	14.92	15.54	1693842
2025-10-21	15.25	15.92	15.12	15.39	1828755
2025-10-22	15.28	15.70	14.84	14.96	1257572
2025-10-23	14.96	15.07	14.63	14.66	1095985
2025-10-24	14.83	15.36	14.80	14.95	1343473

Explore More About TNDM

Coins representing dividend payouts and trends

TNDM Dividend History

Discover Tandem Diabetes Care'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

TNDM Stock Split History

Discover Tandem Diabetes Care'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

TNDM Historical Prices

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

Web Analytics