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

TREE Historical Prices

Summary

Key Stock Metrics

33.50

(June 18, 2025)

52-Week Low

77.35

(September 17, 2025)

52-Week High

434.94

(July 11, 2019)

All-Time High

68.22

(September 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-08-21	7.00	9.00	6.98	7.46	675373
2008-08-22	7.50	8.28	7.50	7.99	271315
2008-08-25	8.53	8.89	8.05	8.19	229915
2008-08-26	8.05	8.14	7.36	7.72	118877
2008-08-27	7.51	7.95	7.19	7.60	137725
2008-08-28	7.70	7.79	7.25	7.69	292424
2008-08-29	7.38	7.71	7.30	7.60	112936
2008-09-02	7.01	8.11	7.01	8.05	121417
2008-09-03	9.03	9.03	7.53	8.22	158475
2008-09-04	7.85	8.33	7.73	8.06	76600
2008-09-05	8.10	8.19	7.74	7.80	202500
2008-09-08	7.61	8.43	7.60	8.01	128624
2008-09-09	7.86	8.08	7.86	7.95	103077
2008-09-10	8.00	8.09	7.64	7.81	84754
2008-09-11	7.81	7.84	7.36	7.65	83565
2008-09-12	7.65	8.14	7.62	8.05	170850
2008-09-15	8.15	8.40	8.00	8.01	62180
2008-09-16	8.19	8.19	7.41	8.12	62330
2008-09-17	8.45	8.45	7.74	7.74	59759
2008-09-18	7.80	7.85	7.17	7.50	135908
2008-09-19	7.42	7.99	7.10	7.87	115375
2008-09-22	7.90	8.24	7.25	7.49	68758
2008-09-23	7.29	7.82	6.85	7.19	148575
2008-09-24	7.15	7.74	7.00	7.12	147466
2008-09-25	7.13	7.48	5.95	5.97	189084
2008-09-26	5.73	6.06	5.19	5.54	243972
2008-09-29	6.01	7.31	4.00	5.04	141245
2008-09-30	5.11	5.70	3.57	4.82	685789
2008-10-01	5.01	5.80	4.82	5.62	131663
2008-10-02	5.79	5.79	4.07	4.22	111122
2008-10-03	4.22	4.98	3.96	4.04	78962
2008-10-06	3.95	5.15	3.26	3.87	177680
2008-10-07	3.69	3.87	3.21	3.30	54238
2008-10-08	3.13	3.17	1.96	2.03	734522
2008-10-09	2.85	2.85	2.27	2.27	290898
2008-10-10	2.25	2.47	2.15	2.15	144592
2008-10-13	2.27	2.75	2.20	2.22	165185
2008-10-14	2.33	2.60	2.22	2.46	142345
2008-10-15	2.58	2.58	2.21	2.25	107071
2008-10-16	2.20	2.30	2.01	2.19	86101
2008-10-17	2.10	2.43	2.10	2.36	41142
2008-10-20	2.36	2.69	2.34	2.55	57054
2008-10-21	2.56	2.77	2.47	2.54	53151
2008-10-22	2.59	2.73	2.50	2.70	40431
2008-10-23	2.75	2.85	2.41	2.75	142860
2008-10-24	2.70	2.74	2.50	2.59	174963
2008-10-27	2.64	2.64	2.33	2.42	42997
2008-10-28	2.55	2.55	2.20	2.25	46100
2008-10-29	2.30	2.58	2.21	2.25	87959
2008-10-30	2.31	2.57	2.25	2.57	47855
2008-10-31	2.54	2.77	2.49	2.71	57686
2008-11-03	2.88	3.00	2.81	2.86	46925
2008-11-04	3.00	3.00	2.74	2.75	54155
2008-11-05	2.70	2.75	2.25	2.37	124151
2008-11-06	2.20	2.40	2.15	2.15	36992
2008-11-07	2.17	2.28	2.17	2.24	31799
2008-11-10	2.45	2.48	2.20	2.20	18521
2008-11-11	2.21	2.32	2.10	2.10	48450
2008-11-12	2.16	2.39	2.12	2.25	81593
2008-11-13	2.21	2.48	2.15	2.48	53760
2008-11-14	2.20	2.44	2.19	2.19	36627
2008-11-17	2.18	2.26	2.00	2.12	73600
2008-11-18	2.10	2.37	2.10	2.37	41914
2008-11-19	2.26	2.43	2.12	2.25	17975
2008-11-20	2.12	2.25	2.12	2.12	27964
2008-11-21	2.12	2.24	2.01	2.24	47694
2008-11-24	2.00	2.31	2.00	2.02	66404
2008-11-25	1.99	2.35	1.90	1.92	52395
2008-11-26	1.92	2.02	1.81	1.86	63445
2008-11-28	1.90	2.16	1.82	1.83	28007
2008-12-01	1.86	1.86	1.57	1.57	48526
2008-12-02	1.63	1.99	1.50	1.97	83243
2008-12-03	1.60	1.83	1.60	1.82	121054
2008-12-04	1.71	1.90	1.58	1.66	47136
2008-12-05	1.57	2.00	1.57	1.64	40976
2008-12-08	1.65	1.81	1.65	1.81	55669
2008-12-09	1.83	1.97	1.74	1.95	57973
2008-12-10	1.95	1.99	1.84	1.89	33943
2008-12-11	1.79	1.93	1.79	1.81	44737
2008-12-12	1.70	1.87	1.65	1.65	52213
2008-12-15	1.65	2.00	1.42	1.54	128207
2008-12-16	1.55	2.22	1.55	2.12	122727
2008-12-17	2.04	2.25	1.96	2.14	38808
2008-12-18	2.18	2.42	2.06	2.42	90931
2008-12-19	2.50	2.50	2.14	2.47	139790
2008-12-22	2.52	2.52	2.27	2.44	34254
2008-12-23	2.48	2.48	2.26	2.26	11625
2008-12-24	2.26	2.43	2.25	2.30	65075
2008-12-26	2.27	2.39	2.08	2.15	41522
2008-12-29	2.17	2.40	2.01	2.04	70497
2008-12-30	2.10	2.46	2.10	2.35	94714
2008-12-31	2.29	2.64	2.10	2.60	146700
2009-01-02	2.62	3.27	2.62	3.23	105961
2009-01-05	3.22	4.10	3.20	3.79	119101
2009-01-06	4.18	4.50	4.00	4.00	162275
2009-01-07	4.15	4.20	3.96	4.00	83410
2009-01-08	4.00	4.87	4.00	4.49	72680
2009-01-09	4.44	4.60	4.20	4.60	16919
2009-01-12	4.60	4.60	3.42	4.15	25171
2009-01-13	4.08	4.15	3.59	4.14	32748
2009-01-14	4.29	4.48	4.00	4.33	39104
2009-01-15	4.27	4.48	4.00	4.48	48966
2009-01-16	4.63	4.63	4.21	4.60	63123
2009-01-20	4.63	4.63	4.00	4.00	36415
2009-01-21	3.93	4.09	3.53	4.09	47838
2009-01-22	3.99	4.04	3.70	3.96	13907
2009-01-23	4.03	4.25	3.71	4.25	14664
2009-01-26	4.08	4.40	3.86	4.31	18215
2009-01-27	4.36	4.44	3.98	4.44	16692
2009-01-28	4.60	4.60	4.11	4.60	22083
2009-01-29	4.11	4.50	3.99	3.99	33901
2009-01-30	3.96	4.38	3.96	3.97	13422
2009-02-02	3.91	4.07	3.62	4.00	51416
2009-02-03	3.99	4.00	3.69	4.00	107019
2009-02-04	3.67	3.96	3.67	3.96	30411
2009-02-05	3.85	4.03	3.85	4.00	27394
2009-02-06	4.00	4.00	3.85	3.91	21744
2009-02-09	4.01	4.22	4.01	4.17	148735
2009-02-10	4.25	4.30	3.86	4.02	47852
2009-02-11	4.06	4.09	4.00	4.09	65754
2009-02-12	3.96	4.20	3.96	4.07	36716
2009-02-13	4.12	4.12	3.86	3.91	39808
2009-02-17	3.95	4.13	3.85	3.85	110311
2009-02-18	3.96	4.28	3.85	4.10	24555
2009-02-19	4.19	4.20	4.01	4.09	36225
2009-02-20	3.86	4.20	3.85	4.07	17517
2009-02-23	4.08	4.19	3.85	3.98	64296
2009-02-24	4.07	4.20	3.95	4.20	37714
2009-02-25	4.20	4.50	4.15	4.36	30265
2009-02-26	4.49	4.59	4.32	4.49	25108
2009-02-27	4.45	4.67	4.07	4.53	40542
2009-03-02	4.15	4.50	3.86	3.93	34683
2009-03-03	3.88	4.35	3.81	4.07	40737
2009-03-04	4.10	4.49	4.10	4.23	50032
2009-03-05	4.26	4.30	3.88	3.99	44328
2009-03-06	4.14	4.14	3.95	3.97	10347
2009-03-09	3.92	4.16	3.78	3.93	37648
2009-03-10	3.76	4.25	3.76	4.19	76677
2009-03-11	4.23	4.27	3.95	4.25	36409
2009-03-12	4.20	4.26	4.10	4.26	89556
2009-03-13	4.28	4.35	4.15	4.25	32381
2009-03-16	4.12	4.50	4.10	4.50	38658
2009-03-17	4.48	4.58	4.23	4.56	27287
2009-03-18	4.50	4.87	4.10	4.79	74739
2009-03-19	4.70	4.70	4.42	4.62	30526
2009-03-20	4.51	4.81	4.19	4.64	34809
2009-03-23	4.88	5.00	4.41	5.00	52053
2009-03-24	5.01	5.01	4.41	4.56	21167
2009-03-25	4.77	5.00	4.50	5.00	20818
2009-03-26	5.00	5.05	4.80	4.95	52546
2009-03-27	4.95	4.99	4.55	4.55	31907
2009-03-30	3.78	4.92	3.78	4.47	59864
2009-03-31	4.39	5.01	4.39	4.62	60401
2009-04-01	4.41	4.95	4.41	4.93	37823
2009-04-02	4.82	5.21	4.68	5.00	99846
2009-04-03	4.81	5.33	4.81	5.27	38362
2009-04-06	5.34	5.34	4.90	5.12	19941
2009-04-07	4.96	5.28	4.87	4.87	15323
2009-04-08	5.19	5.19	5.00	5.09	8229
2009-04-09	5.33	5.51	5.01	5.51	44761
2009-04-13	5.57	5.60	5.19	5.50	75793
2009-04-14	5.59	5.67	5.29	5.29	106740
2009-04-15	5.25	5.41	5.02	5.41	27831
2009-04-16	5.73	5.74	5.26	5.53	31408
2009-04-17	5.39	5.74	5.08	5.63	27077
2009-04-20	5.63	5.87	5.53	5.68	37590
2009-04-21	5.50	5.99	5.40	5.99	96211
2009-04-22	5.77	5.92	5.50	5.70	55160
2009-04-23	5.63	5.87	5.58	5.86	48062
2009-04-24	5.97	6.07	5.50	6.04	43566
2009-04-27	5.79	6.04	5.79	5.84	37745
2009-04-28	5.97	5.97	5.65	5.74	19964
2009-04-29	5.75	5.90	5.63	5.90	17761
2009-04-30	6.25	6.49	6.19	6.42	75584
2009-05-01	6.49	9.89	6.49	8.95	709351
2009-05-04	8.86	9.50	8.62	9.48	154915
2009-05-05	10.00	10.57	9.07	10.39	288640
2009-05-06	10.69	11.76	10.44	11.75	241027
2009-05-07	11.75	11.80	10.91	11.00	182336
2009-05-08	11.49	11.56	11.10	11.34	84128
2009-05-11	11.34	12.42	11.12	12.09	124873
2009-05-12	12.72	12.73	11.56	11.61	87411
2009-05-13	11.81	12.08	11.50	11.59	521218
2009-05-14	11.56	11.56	10.01	11.41	129195
2009-05-15	11.35	12.34	11.33	11.77	76076
2009-05-18	11.80	12.48	11.75	12.48	105451
2009-05-19	12.49	12.78	12.21	12.52	67869
2009-05-20	12.64	13.04	12.02	12.79	72842
2009-05-21	12.60	13.02	12.59	12.89	78597
2009-05-22	12.86	13.07	12.05	12.20	91382
2009-05-26	12.60	12.99	12.00	12.45	78039
2009-05-27	12.45	12.56	11.61	11.63	141100
2009-05-28	11.59	11.79	10.20	10.73	274876
2009-05-29	10.76	11.13	9.73	10.28	173998
2009-06-01	10.74	10.98	10.12	10.73	149285
2009-06-02	10.75	10.80	10.49	10.66	76309
2009-06-03	10.38	10.97	10.25	10.72	120545
2009-06-04	10.93	11.51	10.67	11.28	125788
2009-06-05	11.50	11.90	11.14	11.72	74596
2009-06-08	11.72	11.96	10.84	11.89	43044
2009-06-09	11.80	12.02	11.58	11.69	100063
2009-06-10	11.99	11.99	9.55	9.74	186666
2009-06-11	9.95	10.44	8.61	9.93	215614
2009-06-12	9.94	10.16	9.65	9.98	106204
2009-06-15	9.90	9.90	8.73	8.75	129275
2009-06-16	8.67	9.03	8.05	8.23	180209
2009-06-17	8.25	8.84	8.15	8.45	117294
2009-06-18	8.39	9.16	8.21	8.49	77816
2009-06-19	8.72	9.04	8.55	8.97	91213
2009-06-22	9.24	9.49	8.85	9.18	121373
2009-06-23	9.15	9.58	8.63	9.50	100983
2009-06-24	9.53	9.75	8.76	9.18	102327
2009-06-25	8.28	9.60	8.28	9.55	108399
2009-06-26	9.37	9.70	9.00	9.65	1114239
2009-06-29	9.84	9.85	8.90	9.53	88173
2009-06-30	9.58	9.63	9.34	9.60	66862
2009-07-01	9.56	9.82	9.20	9.55	108451
2009-07-02	9.41	9.49	9.12	9.46	49812
2009-07-06	9.44	9.44	8.90	9.33	72827
2009-07-07	9.33	9.33	8.92	9.20	51090
2009-07-08	9.28	9.80	8.82	9.48	69828
2009-07-09	9.52	9.70	9.40	9.58	53825
2009-07-10	9.55	9.68	9.22	9.66	23688
2009-07-13	9.66	9.66	9.19	9.59	49257
2009-07-14	9.56	9.60	9.03	9.18	56973
2009-07-15	9.33	9.71	9.11	9.71	98979
2009-07-16	9.60	9.70	9.23	9.58	64593
2009-07-17	9.63	9.79	9.52	9.75	37076
2009-07-20	9.73	10.00	9.20	9.98	67108
2009-07-21	10.09	10.09	9.45	9.67	126564
2009-07-22	9.42	10.70	9.31	10.35	191687
2009-07-23	10.30	10.84	10.17	10.53	131320
2009-07-24	10.48	10.69	10.05	10.69	66592
2009-07-27	10.64	10.88	10.39	10.83	61479
2009-07-28	9.78	10.61	9.78	10.51	131689
2009-07-29	10.46	10.50	10.11	10.40	54766
2009-07-30	10.00	10.00	9.48	9.63	122935
2009-07-31	9.53	10.13	8.75	9.98	116602
2009-08-03	10.01	10.05	9.55	9.91	54103
2009-08-04	9.87	9.87	9.31	9.58	51582
2009-08-05	9.68	9.81	9.00	9.68	105723
2009-08-06	9.71	9.97	9.28	9.89	54214
2009-08-07	9.96	9.97	9.51	9.66	50764
2009-08-10	9.80	9.89	9.54	9.88	69420
2009-08-11	9.87	9.94	9.58	9.67	36457
2009-08-12	9.61	9.82	9.48	9.54	43874
2009-08-13	9.53	9.53	9.15	9.34	30011
2009-08-14	9.32	9.32	9.06	9.17	38086
2009-08-17	9.06	9.06	8.64	8.94	56148
2009-08-18	8.81	9.34	8.69	9.32	61318
2009-08-19	9.20	9.27	8.98	9.17	44892
2009-08-20	9.20	9.45	9.03	9.26	39412
2009-08-21	9.44	9.44	9.11	9.30	68536
2009-08-24	9.24	9.39	8.56	8.61	75601
2009-08-25	8.63	8.87	8.44	8.71	40236
2009-08-26	8.65	8.84	8.42	8.54	26129
2009-08-27	8.11	8.17	7.77	7.93	127773
2009-08-28	7.95	8.00	7.36	7.38	45211
2009-08-31	7.30	7.35	6.81	7.05	111362
2009-09-01	7.04	7.14	6.88	6.95	41960
2009-09-02	6.92	6.92	6.74	6.79	21415
2009-09-03	6.79	7.30	6.79	7.17	37534
2009-09-04	7.16	7.50	6.93	7.47	46841
2009-09-08	7.50	7.63	7.50	7.57	16607
2009-09-09	7.53	7.87	7.31	7.49	45778
2009-09-10	7.51	7.63	7.31	7.61	21083
2009-09-11	7.70	7.87	7.54	7.81	34343
2009-09-14	7.75	7.86	7.73	7.83	15068
2009-09-15	7.90	8.07	7.70	8.04	41227
2009-09-16	8.10	8.34	8.05	8.24	29865
2009-09-17	8.09	8.39	8.00	8.16	20625
2009-09-18	8.17	8.38	7.88	7.96	59238
2009-09-21	7.93	8.04	7.65	7.79	36148
2009-09-22	7.77	7.92	7.61	7.78	36239
2009-09-23	7.76	8.20	7.61	7.95	38491
2009-09-24	7.94	7.95	7.35	7.57	37060
2009-09-25	7.49	7.58	7.19	7.44	31503
2009-09-28	7.55	7.55	7.30	7.37	10444
2009-09-29	7.37	7.88	7.18	7.75	50496
2009-09-30	7.99	7.99	7.45	7.55	38525
2009-10-01	7.48	7.49	7.22	7.25	120914
2009-10-02	7.25	7.80	7.00	7.80	71653
2009-10-05	7.79	7.90	7.39	7.69	27729
2009-10-06	7.00	7.68	7.00	7.66	12492
2009-10-07	7.66	7.77	7.52	7.68	10020
2009-10-08	7.90	7.90	7.27	7.27	44006
2009-10-09	7.25	7.94	7.25	7.90	25548
2009-10-12	7.86	8.24	7.78	8.08	88309
2009-10-13	8.07	8.15	7.91	8.00	36192
2009-10-14	8.31	8.31	7.85	8.10	42229
2009-10-15	8.03	8.16	7.98	8.10	67112
2009-10-16	8.10	8.11	7.61	7.73	27211
2009-10-19	7.85	8.04	7.83	7.90	11998
2009-10-20	7.95	8.33	7.76	7.95	68316
2009-10-21	8.27	8.48	7.89	8.02	84780
2009-10-22	8.02	8.30	7.59	8.16	67976
2009-10-23	7.92	7.99	7.51	7.63	29667
2009-10-26	7.72	8.10	7.51	7.56	50170
2009-10-27	7.54	7.67	7.38	7.49	88536
2009-10-28	7.50	8.05	7.46	7.48	46019
2009-10-29	7.51	7.60	7.42	7.57	39561
2009-10-30	7.42	8.00	7.32	7.81	258483
2009-11-02	7.90	8.29	7.86	8.05	127431
2009-11-03	8.04	8.14	7.63	7.93	58140
2009-11-04	7.96	8.50	7.37	7.46	57142
2009-11-05	7.55	8.17	7.55	8.16	39801
2009-11-06	8.12	8.23	8.00	8.12	51830
2009-11-09	8.12	8.17	7.59	7.78	49033
2009-11-10	7.80	7.81	7.60	7.63	20676
2009-11-11	7.67	7.71	7.40	7.47	16900
2009-11-12	7.42	7.50	7.18	7.18	32536
2009-11-13	7.28	7.28	7.08	7.13	31267
2009-11-16	7.15	7.50	7.15	7.30	24064
2009-11-17	7.39	7.39	7.18	7.37	5710
2009-11-18	7.28	7.28	7.13	7.15	14860
2009-11-19	7.13	7.14	6.95	7.03	44907
2009-11-20	6.99	7.04	6.99	7.02	13013
2009-11-23	7.04	7.05	6.99	7.01	33016
2009-11-24	6.98	6.98	6.73	6.74	33044
2009-11-25	6.80	6.80	6.56	6.56	29246
2009-11-27	6.42	6.45	6.23	6.34	32476
2009-11-30	6.35	6.54	6.35	6.45	45464
2009-12-01	6.52	6.53	6.35	6.36	5395
2009-12-02	6.34	6.66	6.28	6.63	29305
2009-12-03	6.70	6.74	6.50	6.71	21596
2009-12-04	6.84	7.56	6.60	7.49	89742
2009-12-07	7.45	7.45	7.18	7.23	46364
2009-12-08	7.08	7.30	7.08	7.22	14797
2009-12-09	7.20	7.81	7.00	7.49	115118
2009-12-10	7.54	7.59	7.41	7.52	18391
2009-12-11	7.52	8.35	7.52	8.34	213550
2009-12-14	8.31	8.95	8.15	8.94	80607
2009-12-15	8.95	8.95	8.40	8.65	92755
2009-12-16	8.75	8.76	8.28	8.75	52875
2009-12-17	8.72	8.80	8.49	8.71	31193
2009-12-18	8.94	8.94	8.56	8.57	90122
2009-12-21	8.66	8.95	8.34	8.94	70813
2009-12-22	8.91	9.47	8.75	9.34	69474
2009-12-23	9.36	9.46	8.96	9.39	14659
2009-12-24	9.37	9.43	9.33	9.33	3100
2009-12-28	9.36	9.36	8.61	9.02	15231
2009-12-29	8.99	9.47	8.89	9.35	37109
2009-12-30	9.18	9.37	8.79	9.29	37936
2009-12-31	9.25	9.50	8.97	9.15	63381
2010-01-04	9.20	9.46	9.02	9.15	21829
2010-01-05	9.09	9.33	8.72	8.72	27452
2010-01-06	8.68	9.38	8.57	9.15	36854
2010-01-07	9.00	9.44	8.74	9.07	31734
2010-01-08	9.07	9.31	8.70	9.24	60288
2010-01-11	9.24	9.32	9.00	9.15	16459
2010-01-12	9.10	9.12	8.72	8.75	232294
2010-01-13	8.71	9.08	8.70	9.01	23843
2010-01-14	9.00	9.12	8.86	8.99	25815
2010-01-15	9.03	9.03	8.44	8.99	37866
2010-01-19	8.86	8.96	8.67	8.87	17949
2010-01-20	8.76	8.78	8.45	8.48	8077
2010-01-21	8.24	8.51	7.91	8.29	45124
2010-01-22	8.24	8.55	7.97	8.01	19594
2010-01-25	8.40	8.44	7.75	7.78	26769
2010-01-26	7.78	8.20	7.78	7.98	14819
2010-01-27	7.92	7.92	7.61	7.71	13048
2010-01-28	7.70	7.70	7.23	7.26	20398
2010-01-29	7.25	7.32	7.14	7.31	31311
2010-02-01	7.31	7.48	7.19	7.29	16402
2010-02-02	7.28	7.60	7.28	7.47	43536
2010-02-03	7.47	8.24	7.47	8.02	74332
2010-02-04	8.01	8.51	7.71	8.44	33187
2010-02-05	8.20	8.24	7.86	7.89	9273
2010-02-08	7.86	7.86	7.42	7.51	48240
2010-02-09	7.89	7.89	7.56	7.85	19595
2010-02-10	7.84	8.25	7.61	8.07	42607
2010-02-11	8.04	8.24	8.01	8.24	11970
2010-02-12	8.03	8.21	7.81	7.85	19286
2010-02-16	7.89	8.10	7.89	8.10	35665
2010-02-17	8.08	8.19	8.08	8.13	4579
2010-02-18	8.09	8.14	8.09	8.13	5165
2010-02-19	8.14	8.22	8.13	8.22	17527
2010-02-22	7.84	8.41	7.83	8.41	27360
2010-02-23	8.43	8.81	8.41	8.62	44568
2010-02-24	8.64	8.66	8.30	8.40	15985
2010-02-25	8.28	8.48	8.13	8.27	6119
2010-02-26	8.19	8.71	8.19	8.49	13822
2010-03-01	8.49	8.77	8.40	8.58	22498
2010-03-02	8.57	8.57	7.94	8.38	7392
2010-03-03	8.42	8.55	8.21	8.26	20058
2010-03-04	8.23	8.37	8.23	8.33	6483
2010-03-05	8.33	8.52	8.10	8.44	36772
2010-03-08	8.40	8.85	8.40	8.80	34505
2010-03-09	8.66	9.20	8.66	8.69	39272
2010-03-10	8.57	8.68	7.96	8.10	37564
2010-03-11	8.04	8.93	8.04	8.60	28218
2010-03-12	8.51	8.79	8.41	8.69	34482
2010-03-15	8.70	8.83	8.69	8.83	27917
2010-03-16	8.98	9.00	8.66	8.93	56658
2010-03-17	8.95	9.06	8.25	9.02	43368
2010-03-18	8.76	9.05	8.76	9.01	7956
2010-03-19	9.08	9.27	9.02	9.05	35440
2010-03-22	9.02	9.23	9.00	9.17	37832
2010-03-23	8.60	9.23	8.60	9.22	35722
2010-03-24	9.25	9.25	9.09	9.13	55684
2010-03-25	9.15	9.50	9.03	9.10	18481
2010-03-26	9.12	9.19	8.79	9.15	14212
2010-03-29	9.12	9.25	9.12	9.20	13686
2010-03-30	8.97	9.24	8.97	9.21	14265
2010-03-31	9.14	9.28	9.13	9.15	52150
2010-04-01	9.20	9.20	8.60	9.08	36443
2010-04-05	9.13	9.18	8.88	9.18	12501
2010-04-06	8.78	9.10	8.78	9.02	31735
2010-04-07	8.99	9.13	8.85	8.86	18443
2010-04-08	8.88	8.90	8.65	8.77	41615
2010-04-09	8.79	8.96	8.33	8.93	21294
2010-04-12	8.93	9.32	8.93	9.04	20418
2010-04-13	8.96	9.10	8.83	9.01	13351
2010-04-14	8.98	9.27	8.89	9.27	12860
2010-04-15	9.27	9.40	9.10	9.40	49188
2010-04-16	9.41	9.48	9.12	9.30	35988
2010-04-19	9.30	9.30	9.12	9.14	9697
2010-04-20	9.14	9.20	8.77	9.20	31441
2010-04-21	9.22	9.38	8.92	9.31	5609
2010-04-22	9.21	9.40	9.13	9.33	36926
2010-04-23	9.27	9.48	9.20	9.30	28807
2010-04-26	9.28	9.59	8.90	9.15	47935
2010-04-27	9.08	9.34	9.08	9.20	13733
2010-04-28	9.25	9.30	9.05	9.27	17376
2010-04-29	9.32	9.77	9.18	9.45	33138
2010-04-30	9.35	9.35	8.62	9.10	77903
2010-05-03	9.09	9.11	8.12	8.63	78441
2010-05-04	8.37	8.37	7.75	8.00	96039
2010-05-05	7.90	8.12	7.83	7.83	52957
2010-05-06	7.82	8.28	7.34	7.62	49416
2010-05-07	7.65	8.05	6.93	7.09	51629
2010-05-10	7.50	7.96	7.30	7.53	49172
2010-05-11	7.43	7.43	7.10	7.13	49025
2010-05-12	7.11	7.62	6.82	7.55	53969
2010-05-13	7.49	7.49	7.30	7.33	13946
2010-05-14	7.43	7.57	6.95	7.02	22386
2010-05-17	7.03	7.31	6.93	7.21	33960
2010-05-18	7.32	7.32	7.01	7.10	86791
2010-05-19	7.08	7.21	6.86	7.13	34756
2010-05-20	6.97	7.00	6.67	6.72	32818
2010-05-21	6.67	7.36	6.67	7.15	31107
2010-05-24	7.10	7.10	6.90	6.90	26231
2010-05-25	6.78	6.80	6.68	6.69	12294
2010-05-26	6.67	6.84	6.67	6.80	14603
2010-05-27	6.93	6.95	6.77	6.95	21164
2010-05-28	6.91	7.17	6.91	7.03	174497
2010-06-01	7.00	7.11	6.77	6.81	17439
2010-06-02	6.82	6.90	6.79	6.87	10899
2010-06-03	6.84	7.01	6.80	6.97	12722
2010-06-04	6.95	7.11	6.39	6.56	35062
2010-06-07	6.75	6.75	6.44	6.49	32379
2010-06-08	6.48	6.50	6.33	6.50	26730
2010-06-09	6.55	6.56	6.52	6.56	28009
2010-06-10	6.66	6.89	6.54	6.69	21733
2010-06-11	6.80	6.80	6.52	6.55	49560
2010-06-14	6.62	6.91	6.56	6.87	26328
2010-06-15	6.75	7.19	6.75	6.77	44984
2010-06-16	6.74	6.85	6.71	6.72	17332
2010-06-17	6.79	6.96	6.70	6.76	21400
2010-06-18	6.78	6.96	6.72	6.91	44129
2010-06-21	6.87	7.04	6.84	6.88	20911
2010-06-22	6.88	7.01	6.67	6.82	48063
2010-06-23	6.83	6.84	6.71	6.81	18011
2010-06-24	6.72	6.80	6.38	6.64	49484
2010-06-25	6.66	7.21	6.51	6.64	1067115
2010-06-28	6.63	6.73	6.52	6.54	30168
2010-06-29	6.37	6.51	6.31	6.36	44236
2010-06-30	6.34	6.47	6.28	6.32	24057
2010-07-01	6.25	6.25	6.10	6.17	21332
2010-07-02	6.12	6.17	6.02	6.02	30982
2010-07-06	6.18	6.77	6.14	6.44	65364
2010-07-07	6.24	6.51	6.17	6.51	76964
2010-07-08	6.01	6.73	6.01	6.61	108168
2010-07-09	6.70	7.01	6.56	6.74	17081
2010-07-12	6.21	7.41	6.05	7.30	67641
2010-07-13	6.90	7.51	6.86	7.39	30295
2010-07-14	7.39	7.45	7.02	7.23	32492
2010-07-15	7.01	7.14	6.72	7.04	23281
2010-07-16	6.74	7.25	6.73	7.15	118977
2010-07-19	7.12	7.19	6.85	7.13	17882
2010-07-20	6.82	7.18	6.82	7.10	14060
2010-07-21	7.10	7.44	6.67	7.37	12494
2010-07-22	7.34	7.37	7.06	7.37	6085
2010-07-23	7.24	7.38	7.14	7.35	2806
2010-07-26	7.34	7.34	7.10	7.31	11391
2010-07-27	7.32	7.47	6.90	7.04	29146
2010-07-28	6.98	7.46	6.98	7.40	49826
2010-07-29	7.35	7.40	6.80	7.30	74376
2010-07-30	7.25	7.29	7.14	7.20	19013
2010-08-02	7.17	7.35	6.87	6.92	23417
2010-08-03	6.98	6.98	6.52	6.87	7396
2010-08-04	6.82	6.96	6.78	6.91	11878
2010-08-05	6.86	6.96	6.86	6.96	8170
2010-08-06	6.86	6.88	6.84	6.84	700
2010-08-09	6.84	6.85	6.81	6.81	5705
2010-08-10	6.78	6.88	6.75	6.79	5386
2010-08-11	6.69	6.69	6.50	6.57	7029
2010-08-12	6.48	6.58	6.43	6.52	2602
2010-08-13	6.59	6.59	6.41	6.54	5264
2010-08-16	6.42	6.51	6.42	6.50	900
2010-08-17	6.50	6.57	6.47	6.50	57811
2010-08-18	6.45	6.50	6.45	6.46	2300
2010-08-19	6.65	6.75	6.40	6.75	7203
2010-08-20	6.73	7.39	6.73	7.15	50212
2010-08-23	7.15	7.23	6.86	7.01	22361
2010-08-24	6.95	7.42	6.95	7.35	25884
2010-08-25	7.13	7.53	7.13	7.41	15833
2010-08-26	7.38	7.45	7.33	7.34	15607
2010-08-27	7.39	7.49	7.39	7.40	21427
2010-08-30	7.25	7.40	7.25	7.34	11165
2010-08-31	7.45	7.45	7.28	7.28	8781
2010-09-01	7.86	7.86	7.39	7.44	12409
2010-09-02	7.39	7.46	7.33	7.33	9694
2010-09-03	7.30	7.46	7.18	7.31	7169
2010-09-07	7.28	7.28	7.22	7.23	4839
2010-09-08	7.12	7.24	7.08	7.17	5385
2010-09-09	7.19	7.24	7.19	7.23	4733
2010-09-10	7.19	7.19	7.00	7.08	5041
2010-09-13	7.14	7.14	7.02	7.07	3831
2010-09-14	6.86	7.07	6.86	6.95	2200
2010-09-15	6.87	6.95	6.85	6.90	3331
2010-09-16	6.90	7.03	6.90	6.98	2250
2010-09-17	6.85	7.18	6.84	7.18	7228
2010-09-20	7.12	7.18	7.00	7.18	9077
2010-09-21	7.13	7.13	7.03	7.11	7292
2010-09-22	7.08	7.08	7.03	7.06	12509
2010-09-23	7.03	7.20	7.02	7.20	2948
2010-09-24	7.07	7.07	6.91	7.02	3626
2010-09-27	6.71	6.84	6.71	6.75	10353
2010-09-28	6.75	6.80	6.75	6.76	10351
2010-09-29	6.76	6.97	6.30	6.30	24928
2010-09-30	6.48	6.56	6.38	6.54	22651
2010-10-01	6.48	6.59	6.39	6.51	9092
2010-10-04	6.61	6.83	6.61	6.76	7368
2010-10-05	6.74	6.83	6.74	6.79	7400
2010-10-06	6.76	7.04	6.76	7.00	12514
2010-10-07	6.75	6.99	6.75	6.94	5267
2010-10-08	6.89	6.94	6.84	6.84	5343
2010-10-11	6.78	7.03	6.78	6.97	4051
2010-10-12	6.90	7.00	6.90	6.95	5415
2010-10-13	6.93	7.12	6.83	7.04	16791
2010-10-14	7.08	7.19	7.08	7.15	21402
2010-10-15	7.13	7.14	6.72	7.01	28738
2010-10-18	7.00	7.20	7.00	7.20	8675
2010-10-19	7.19	7.22	7.17	7.21	3584
2010-10-20	7.14	7.30	7.10	7.30	21009
2010-10-21	7.24	7.25	6.95	7.17	17569
2010-10-22	7.24	7.48	7.22	7.42	120480
2010-10-25	7.50	7.50	7.23	7.23	2872
2010-10-26	7.28	7.28	6.91	7.02	11173
2010-10-27	7.11	7.12	6.95	7.01	14461
2010-10-28	6.61	7.30	6.61	7.25	21656
2010-10-29	7.50	7.52	7.25	7.40	20141
2010-11-01	7.34	7.55	7.25	7.34	11177
2010-11-02	7.50	7.75	7.47	7.75	26049
2010-11-03	7.74	7.74	7.48	7.50	4817
2010-11-04	7.10	7.33	7.10	7.31	5500
2010-11-05	7.28	7.61	7.10	7.48	9950
2010-11-08	7.34	7.49	7.05	7.09	43319
2010-11-09	7.18	7.41	7.03	7.08	7609
2010-11-10	6.94	7.10	6.89	7.09	5086
2010-11-11	7.17	7.18	6.85	7.00	16574
2010-11-12	6.61	6.80	6.61	6.80	7340
2010-11-15	6.79	6.90	6.75	6.90	3804
2010-11-16	6.90	7.14	6.85	6.91	21282
2010-11-17	6.94	6.94	6.86	6.86	2464
2010-11-18	7.50	7.60	7.41	7.50	51718
2010-11-19	7.54	7.75	7.48	7.74	72936
2010-11-22	7.75	8.04	7.70	7.70	69004
2010-11-23	7.68	7.73	7.49	7.55	68628
2010-11-24	7.61	7.66	7.52	7.56	13067
2010-11-26	7.60	7.60	7.54	7.55	20943
2010-11-29	7.49	7.59	7.45	7.52	14251
2010-11-30	7.41	7.59	7.41	7.59	5681
2010-12-01	7.55	7.62	7.49	7.52	40615
2010-12-02	7.44	7.54	7.44	7.51	37329
2010-12-03	7.60	7.60	7.48	7.48	167919
2010-12-06	7.49	7.54	7.41	7.50	40210
2010-12-07	7.55	7.75	7.55	7.72	34888
2010-12-08	7.75	7.76	7.67	7.71	41970
2010-12-09	7.78	8.05	7.74	8.03	84583
2010-12-10	8.09	8.23	8.00	8.07	151498
2010-12-13	8.13	8.20	7.98	7.98	55972
2010-12-14	8.05	8.08	7.98	8.05	67796
2010-12-15	8.04	8.05	7.80	7.84	24666
2010-12-16	7.92	7.93	7.65	7.78	17847
2010-12-17	7.75	8.03	7.70	7.95	54760
2010-12-20	7.94	8.23	7.86	8.09	101829
2010-12-21	8.08	8.26	8.00	8.12	67037
2010-12-22	8.15	8.25	8.00	8.15	156042
2010-12-23	8.14	8.29	8.14	8.29	11702
2010-12-27	8.29	8.30	8.17	8.26	9595
2010-12-28	8.23	8.82	8.23	8.75	44168
2010-12-29	8.90	9.00	8.51	9.00	21794
2010-12-30	8.93	9.02	8.93	9.00	74137
2010-12-31	8.97	9.45	8.95	9.45	25695
2011-01-03	9.36	9.40	9.19	9.34	50631
2011-01-04	9.30	9.37	8.89	8.89	19482
2011-01-05	8.75	8.88	8.51	8.81	22485
2011-01-06	8.87	8.87	8.30	8.42	35178
2011-01-07	8.47	8.47	8.13	8.30	16202
2011-01-10	8.22	8.25	8.12	8.15	19967
2011-01-11	8.11	8.88	8.11	8.71	70921
2011-01-12	8.66	8.67	8.31	8.40	81151
2011-01-13	8.50	8.67	8.26	8.67	26389
2011-01-14	8.61	8.61	8.45	8.49	4016
2011-01-18	8.50	8.85	8.50	8.76	17006
2011-01-19	8.49	8.81	8.49	8.65	9259
2011-01-20	8.59	8.70	8.34	8.44	5084
2011-01-21	8.40	8.57	8.31	8.38	6621
2011-01-24	8.42	8.42	8.23	8.25	2556
2011-01-25	8.28	8.28	8.20	8.20	1400
2011-01-26	8.22	8.22	8.16	8.16	1800
2011-01-27	8.21	8.51	8.21	8.45	13317
2011-01-28	8.45	8.45	8.30	8.39	7573
2011-01-31	8.30	8.43	8.23	8.43	9939
2011-02-01	8.40	8.47	8.40	8.45	5403
2011-02-02	8.40	8.49	8.40	8.46	809
2011-02-03	8.42	8.42	8.29	8.29	1809
2011-02-04	8.30	8.50	8.30	8.50	5426
2011-02-07	8.41	8.50	8.41	8.42	6077
2011-02-08	8.44	8.44	8.04	8.35	14385
2011-02-09	8.15	8.39	8.15	8.27	3742
2011-02-10	8.24	8.37	8.04	8.37	9560
2011-02-11	8.22	8.22	7.73	7.77	37246
2011-02-14	7.74	8.12	7.74	7.95	40190
2011-02-15	7.79	7.98	7.79	7.92	17397
2011-02-16	7.95	8.00	7.79	7.98	20039
2011-02-17	7.90	7.90	7.81	7.83	7037
2011-02-18	7.71	7.98	7.71	7.80	16169
2011-02-22	7.59	7.80	7.20	7.29	28813
2011-02-23	7.41	7.41	7.02	7.20	17856
2011-02-24	7.14	7.14	6.85	6.95	43864
2011-02-25	6.96	7.00	6.90	6.90	48716
2011-02-28	6.90	6.91	6.80	6.81	11333
2011-03-01	6.79	6.80	6.68	6.68	13288
2011-03-02	6.68	6.68	6.38	6.52	36677
2011-03-03	6.51	6.56	6.48	6.48	6959
2011-03-04	6.84	6.84	6.35	6.40	11864
2011-03-07	6.65	6.72	6.40	6.40	17580
2011-03-08	6.46	6.63	6.23	6.23	18117
2011-03-09	6.26	6.26	5.76	6.06	43148
2011-03-10	6.00	6.10	5.94	6.02	31064
2011-03-11	5.92	6.00	5.78	5.95	22148
2011-03-14	6.04	6.21	6.00	6.05	12127
2011-03-15	6.10	6.10	5.92	6.02	12000
2011-03-16	6.49	6.53	5.75	5.75	21975
2011-03-17	5.76	5.90	5.70	5.70	17948
2011-03-18	6.18	6.18	5.64	5.96	34457
2011-03-21	5.97	6.13	5.85	5.88	11424
2011-03-22	5.88	6.05	5.66	5.95	13630
2011-03-23	6.26	6.27	5.75	5.84	7200
2011-03-24	5.82	6.03	5.77	5.90	6785
2011-03-25	5.85	6.23	5.86	5.99	19375
2011-03-28	5.89	6.04	5.80	5.86	19131
2011-03-29	5.81	6.19	5.75	5.90	12623
2011-03-30	5.90	5.94	5.76	5.88	9743
2011-03-31	5.82	5.91	5.74	5.89	18197
2011-04-01	5.83	5.85	5.78	5.78	11086
2011-04-04	5.81	5.84	5.63	5.63	88207
2011-04-05	5.64	5.65	5.53	5.53	13684
2011-04-06	5.61	5.66	5.58	5.60	17700
2011-04-07	5.56	5.84	5.26	5.33	15469
2011-04-08	5.29	5.52	5.25	5.35	30215
2011-04-11	5.34	5.39	5.19	5.22	11169
2011-04-12	5.20	5.60	5.29	5.38	10725
2011-04-13	5.41	5.47	5.16	5.16	10553
2011-04-14	5.18	5.23	5.10	5.18	14325
2011-04-15	5.15	5.40	5.10	5.24	16130
2011-04-18	5.32	5.32	5.12	5.15	20334
2011-04-19	5.13	5.45	5.16	5.35	22699
2011-04-20	5.50	5.72	5.40	5.40	42349
2011-04-21	5.38	5.62	5.38	5.50	14046
2011-04-25	5.48	5.55	5.45	5.48	17176
2011-04-26	5.47	5.50	5.40	5.45	15838
2011-04-27	5.45	5.50	5.43	5.43	18151
2011-04-28	5.42	5.45	5.25	5.30	21612
2011-04-29	5.27	5.40	5.23	5.33	17350
2011-05-02	5.28	5.31	5.13	5.13	10642
2011-05-03	5.20	5.38	5.08	5.09	40152
2011-05-04	5.13	5.32	5.09	5.15	44696
2011-05-05	5.10	5.20	5.07	5.14	25915
2011-05-06	5.08	5.10	5.05	5.09	36592
2011-05-09	5.08	5.20	5.01	5.18	26601
2011-05-10	5.24	5.26	5.18	5.19	8545
2011-05-11	5.16	5.22	5.16	5.16	10010
2011-05-12	5.11	5.55	5.11	5.40	61231
2011-05-13	7.00	7.00	6.25	6.33	119077
2011-05-16	6.39	6.39	6.24	6.25	57405
2011-05-17	6.25	6.30	5.99	6.25	34676
2011-05-18	6.29	6.29	6.15	6.20	43407
2011-05-19	6.17	6.20	6.13	6.13	9611
2011-05-20	6.04	6.24	5.92	5.97	15697
2011-05-23	5.92	5.97	5.72	5.78	9258
2011-05-24	5.64	5.78	5.64	5.77	11684
2011-05-25	5.71	5.71	5.67	5.67	11578
2011-05-26	5.64	5.71	5.64	5.69	3600
2011-05-27	5.70	5.73	5.52	5.54	23718
2011-05-31	5.59	5.75	5.58	5.69	30149
2011-06-01	5.74	5.85	5.70	5.81	17195
2011-06-02	5.85	5.85	5.77	5.83	10959
2011-06-03	5.79	5.79	5.70	5.73	12956
2011-06-06	5.49	5.64	5.27	5.41	16936
2011-06-07	5.33	5.46	5.33	5.42	6975
2011-06-08	5.43	5.45	5.11	5.40	57418
2011-06-09	5.36	5.49	5.23	5.28	13154
2011-06-10	5.27	5.33	5.08	5.12	8570
2011-06-13	5.12	5.12	5.01	5.02	37560
2011-06-14	5.02	5.05	4.96	4.99	24372
2011-06-15	4.94	5.01	4.94	4.95	16464
2011-06-16	4.92	4.98	4.80	4.84	27125
2011-06-17	4.89	5.09	4.83	5.06	20515
2011-06-20	5.00	5.00	4.88	4.90	27739
2011-06-21	5.05	5.09	4.84	4.96	24569
2011-06-22	4.87	5.02	4.77	4.84	21658
2011-06-23	4.86	4.89	4.78	4.81	16688
2011-06-24	4.76	4.86	4.70	4.81	21124
2011-06-27	4.77	5.00	4.73	4.98	7400
2011-06-28	5.07	5.12	5.00	5.12	9551
2011-06-29	5.02	5.30	5.00	5.27	36110
2011-06-30	5.13	5.29	5.00	5.12	23800
2011-07-01	5.10	5.21	5.10	5.10	10100
2011-07-05	5.10	5.35	5.08	5.25	16929
2011-07-06	5.28	5.50	5.28	5.43	24947
2011-07-07	5.50	5.58	5.36	5.36	51235
2011-07-08	5.36	5.67	5.36	5.58	45395
2011-07-11	5.53	5.74	5.35	5.37	34555
2011-07-12	5.37	5.61	5.37	5.55	20587
2011-07-13	5.52	5.60	5.50	5.55	5074
2011-07-14	5.74	5.91	5.74	5.84	5100
2011-07-15	5.85	5.85	5.66	5.70	15442
2011-07-18	5.68	5.75	5.42	5.42	24120
2011-07-19	5.49	5.70	5.46	5.52	15032
2011-07-20	5.50	5.91	5.44	5.84	5588
2011-07-21	5.79	5.79	5.66	5.69	7503
2011-07-22	5.73	5.90	5.73	5.79	3900
2011-07-25	5.80	5.93	5.52	5.55	3610
2011-07-26	5.55	5.88	5.49	5.65	6195
2011-07-27	5.72	5.77	5.44	5.66	5852
2011-07-28	5.63	5.95	5.58	5.65	9314
2011-07-29	5.51	5.68	5.45	5.56	3500
2011-08-01	5.95	5.95	5.70	5.82	7898
2011-08-02	5.71	5.84	5.65	5.65	9924
2011-08-03	5.71	6.00	5.50	5.93	18927
2011-08-04	5.91	5.98	5.79	5.81	12000
2011-08-05	5.77	5.86	5.66	5.75	18082
2011-08-08	5.66	5.66	4.76	4.85	61775
2011-08-09	4.91	5.36	4.79	5.36	19095
2011-08-10	5.16	5.42	5.05	5.06	2146
2011-08-11	5.05	5.38	4.83	5.02	13431
2011-08-12	4.88	5.56	4.88	5.40	8547
2011-08-15	5.50	5.50	5.20	5.42	1322
2011-08-16	5.35	5.60	5.35	5.59	25754
2011-08-17	5.50	5.64	5.50	5.53	17878
2011-08-18	5.36	5.74	5.25	5.60	20929
2011-08-19	5.46	5.66	5.23	5.23	109152
2011-08-22	5.48	5.48	4.76	5.19	9600
2011-08-23	5.00	5.25	4.99	5.25	6200
2011-08-24	5.16	5.27	5.06	5.26	2617
2011-08-25	5.31	5.33	5.08	5.25	3834
2011-08-26	5.25	5.40	5.25	5.36	100498
2011-08-29	5.34	5.40	5.14	5.40	2800
2011-08-30	5.28	5.42	5.03	5.31	188306
2011-08-31	5.34	5.34	5.08	5.32	4655
2011-09-01	5.30	5.50	5.25	5.40	11579
2011-09-02	5.39	5.39	5.04	5.10	27461
2011-09-06	5.45	5.45	4.92	5.05	6600
2011-09-07	5.10	5.14	5.07	5.14	14560
2011-09-08	5.11	5.12	5.00	5.00	3167
2011-09-09	4.99	5.24	4.77	5.09	12464
2011-09-12	5.08	5.75	4.83	5.38	15816
2011-09-13	5.40	5.40	5.13	5.28	4700
2011-09-14	5.26	5.26	5.02	5.03	2408
2011-09-15	5.06	5.13	5.02	5.13	1416
2011-09-16	5.18	5.18	5.05	5.18	7139
2011-09-19	5.05	5.21	5.05	5.15	1300
2011-09-20	5.20	5.25	5.05	5.24	15051
2011-09-21	5.21	5.48	5.10	5.43	32988
2011-09-22	5.29	5.49	5.08	5.14	6938
2011-09-23	5.15	5.20	5.06	5.16	12713
2011-09-26	5.19	5.25	5.07	5.10	8737
2011-09-27	5.11	5.49	5.11	5.40	4279
2011-09-28	5.43	5.43	5.32	5.38	500
2011-09-29	5.40	5.40	5.07	5.07	2060
2011-09-30	5.00	5.00	5.00	5.00	188
2011-10-03	4.98	5.23	4.77	4.98	6301
2011-10-04	4.82	5.09	4.82	4.95	2700
2011-10-05	4.74	4.89	4.74	4.87	7500
2011-10-06	4.81	4.95	4.64	4.74	7645
2011-10-07	4.76	4.99	4.76	4.78	10072
2011-10-10	4.94	5.10	4.88	4.97	16219
2011-10-11	5.20	5.20	4.77	4.77	3300
2011-10-12	4.84	5.19	4.83	5.17	8556
2011-10-13	5.17	5.17	4.91	5.04	6209
2011-10-14	5.06	5.06	4.83	4.88	3301
2011-10-17	4.95	5.00	4.77	4.85	3502
2011-10-18	4.67	5.00	4.67	5.00	3778
2011-10-19	4.95	4.99	4.79	4.97	3797
2011-10-20	4.99	4.99	4.88	4.93	5000
2011-10-21	5.02	5.28	4.92	5.01	2693
2011-10-24	4.98	5.31	4.98	5.14	6412
2011-10-25	5.15	5.24	4.97	4.98	7183
2011-10-26	4.76	5.00	4.76	4.98	700
2011-10-27	4.99	5.15	4.85	5.01	16320
2011-10-28	4.95	5.00	4.91	4.95	2547
2011-10-31	4.93	5.57	4.93	5.49	3006
2011-11-01	5.42	5.48	5.11	5.11	7601
2011-11-02	5.16	5.16	4.86	5.09	9540
2011-11-03	5.16	5.16	4.93	5.06	4780
2011-11-04	5.04	5.15	4.87	5.05	2845
2011-11-07	5.09	5.13	4.87	4.95	3290
2011-11-08	5.06	5.06	4.84	5.05	31034
2011-11-09	4.98	5.05	4.95	5.03	7104
2011-11-10	4.88	4.93	4.75	4.77	9713
2011-11-11	4.92	5.14	4.92	5.10	15076
2011-11-14	5.10	5.10	5.10	5.10	5483
2011-11-15	5.07	5.09	4.99	5.08	42300
2011-11-16	5.03	5.18	4.97	5.14	41183
2011-11-17	5.01	5.14	4.98	5.14	1924
2011-11-18	4.93	5.18	4.93	5.18	37985
2011-11-21	5.09	5.16	4.99	5.16	800
2011-11-22	5.01	5.09	5.00	5.09	790
2011-11-23	5.07	5.20	4.88	5.03	9468
2011-11-25	5.20	5.25	5.14	5.14	1299
2011-11-28	5.20	5.24	5.03	5.22	23439
2011-11-29	5.16	5.44	5.16	5.44	11955
2011-11-30	5.48	5.50	5.11	5.50	7193
2011-12-01	5.46	5.48	5.41	5.41	1213
2011-12-02	5.41	5.50	5.24	5.49	2703
2011-12-05	5.50	5.81	5.43	5.80	49563
2011-12-06	5.99	5.99	5.77	5.90	19277
2011-12-07	5.93	5.95	5.66	5.90	3000
2011-12-08	5.84	5.90	5.57	5.63	4012
2011-12-09	5.70	5.70	5.62	5.70	3894
2011-12-12	5.67	5.89	5.49	5.59	24588
2011-12-13	5.63	5.65	5.47	5.60	1149
2011-12-14	5.57	5.62	5.37	5.37	10320
2011-12-15	5.45	5.55	5.45	5.50	9214
2011-12-16	5.48	5.48	5.23	5.25	27556
2011-12-19	5.32	5.39	5.23	5.29	2995
2011-12-20	5.35	5.39	5.21	5.39	8304
2011-12-21	5.35	5.40	5.20	5.30	17277
2011-12-22	5.18	5.40	5.18	5.25	3209
2011-12-23	5.25	5.54	5.24	5.30	25808
2011-12-27	5.55	5.55	5.25	5.39	5535
2011-12-28	5.40	5.60	5.33	5.57	49518
2011-12-29	5.52	5.56	5.35	5.50	6052
2011-12-30	5.50	5.60	5.50	5.59	21612
2012-01-03	5.60	5.60	5.50	5.54	1686
2012-01-04	5.37	5.53	5.37	5.53	1828
2012-01-05	5.52	5.95	5.39	5.95	28950
2012-01-06	5.89	5.93	5.49	5.85	4250
2012-01-09	5.80	5.90	5.45	5.72	19948
2012-01-10	5.69	5.70	5.52	5.65	2805
2012-01-11	5.67	5.76	5.60	5.76	8448
2012-01-12	5.87	5.88	5.75	5.88	12956
2012-01-13	5.84	5.94	5.69	5.94	11031
2012-01-17	5.94	5.94	5.77	5.91	7922
2012-01-18	5.92	5.94	5.66	5.67	11353
2012-01-19	5.70	5.74	5.57	5.59	4750
2012-01-20	5.59	5.72	5.57	5.63	8787
2012-01-23	5.55	5.71	5.52	5.60	8636
2012-01-24	5.50	5.63	5.49	5.63	4303
2012-01-25	5.55	5.72	5.54	5.68	1815
2012-01-26	5.56	5.73	5.56	5.59	11656
2012-01-27	5.50	5.68	5.50	5.68	452
2012-01-30	5.62	5.68	5.53	5.64	7919
2012-01-31	5.63	5.95	5.63	5.87	23949
2012-02-01	5.87	6.16	5.69	6.10	17341
2012-02-02	6.10	6.25	5.90	6.25	11062
2012-02-03	6.20	6.20	5.96	5.99	1521
2012-02-06	6.05	6.25	6.05	6.18	8114
2012-02-07	6.19	6.20	6.16	6.16	14641
2012-02-08	6.22	6.75	6.22	6.74	44580
2012-02-09	6.67	7.24	6.50	6.98	21231
2012-02-10	7.06	7.13	6.85	7.04	15256
2012-02-13	7.02	7.15	6.99	7.00	4022
2012-02-14	6.99	7.02	6.80	6.84	3991
2012-02-15	6.78	7.10	6.77	7.01	3826
2012-02-16	7.08	7.08	6.95	7.07	1318
2012-02-17	7.09	7.09	6.86	7.02	2840
2012-02-21	6.98	7.14	6.94	7.05	2754
2012-02-22	7.02	7.10	6.94	7.10	1521
2012-02-23	7.10	7.13	6.92	7.10	3213
2012-02-24	6.86	8.25	6.86	8.05	103283
2012-02-27	8.00	8.00	6.75	7.99	59799
2012-02-28	7.24	8.00	7.24	7.59	45697
2012-02-29	7.35	7.74	7.21	7.64	35838
2012-03-01	7.59	7.65	7.24	7.43	15539
2012-03-02	7.43	7.49	7.13	7.30	27512
2012-03-05	7.25	7.48	6.98	7.26	14522
2012-03-06	7.23	7.32	7.23	7.32	3307
2012-03-07	7.30	7.68	7.27	7.39	21739
2012-03-08	7.25	7.60	7.25	7.50	8534
2012-03-09	7.50	7.57	7.34	7.48	1389
2012-03-12	7.26	7.62	7.06	7.40	48196
2012-03-13	7.31	7.44	7.12	7.23	10378
2012-03-14	7.23	7.23	7.05	7.22	7961
2012-03-15	7.19	7.39	7.04	7.38	6323
2012-03-16	7.38	7.38	7.01	7.20	52978
2012-03-19	7.14	7.35	7.10	7.33	14228
2012-03-20	7.22	7.37	7.05	7.15	12916
2012-03-21	7.10	7.39	7.10	7.39	18212
2012-03-22	7.40	7.48	7.27	7.35	4700
2012-03-23	7.28	7.40	7.26	7.40	6419
2012-03-26	7.45	7.59	7.29	7.55	4196
2012-03-27	7.50	7.74	7.47	7.48	3102
2012-03-28	7.49	7.73	7.30	7.46	3389
2012-03-29	7.63	7.63	7.31	7.39	2076
2012-03-30	7.44	7.63	7.44	7.63	8100
2012-04-02	7.58	7.60	7.35	7.39	6101
2012-04-03	7.30	7.63	7.30	7.63	16770
2012-04-04	7.31	7.69	7.31	7.69	3393
2012-04-05	7.65	7.70	7.52	7.57	566
2012-04-09	7.52	7.62	7.41	7.52	1914
2012-04-10	7.94	7.94	7.61	7.61	363
2012-04-11	7.61	7.93	7.61	7.78	1400
2012-04-12	7.81	7.81	7.60	7.60	4346
2012-04-13	7.50	7.75	7.50	7.61	2500
2012-04-16	7.69	7.75	7.69	7.69	2400
2012-04-17	7.21	7.85	7.21	7.85	6531
2012-04-18	7.57	7.90	7.54	7.90	438
2012-04-19	7.75	7.99	7.60	7.99	586
2012-04-20	7.88	7.88	7.68	7.73	1061
2012-04-23	7.45	7.70	7.45	7.70	400
2012-04-24	7.56	7.72	7.56	7.70	469
2012-04-25	7.62	7.90	7.55	7.80	1320
2012-04-26	7.79	8.00	7.71	7.93	9031
2012-04-27	7.84	7.94	7.84	7.93	1050
2012-04-30	7.92	8.00	7.85	8.00	2964
2012-05-01	8.00	9.00	8.00	8.59	88826
2012-05-02	8.60	8.80	8.47	8.65	47217
2012-05-03	8.56	8.65	8.21	8.65	115503
2012-05-04	8.64	8.80	8.41	8.51	6092
2012-05-07	8.51	8.75	8.48	8.73	19246
2012-05-08	8.60	8.70	8.53	8.60	12696
2012-05-09	8.65	8.65	8.35	8.60	4907
2012-05-10	8.50	8.72	8.48	8.50	2347
2012-05-11	8.50	8.70	8.50	8.70	1900
2012-05-14	8.70	8.70	7.94	8.55	8706
2012-05-15	8.55	8.60	8.45	8.55	5056
2012-05-16	8.46	8.69	8.46	8.65	6800
2012-05-17	8.57	8.64	8.50	8.60	5495
2012-05-18	8.51	8.60	8.50	8.57	7822
2012-05-21	8.61	8.61	8.36	8.50	3748
2012-05-22	8.45	9.20	8.45	8.95	8528
2012-05-23	8.81	8.95	8.50	8.89	21456
2012-05-24	8.92	9.11	8.82	9.11	20032
2012-05-25	9.02	9.11	8.80	9.09	13283
2012-05-29	9.15	9.15	8.75	9.10	9482
2012-05-30	8.54	9.23	8.54	9.05	6379
2012-05-31	9.01	9.23	8.67	9.03	9575
2012-06-01	8.91	8.95	8.63	8.95	6193
2012-06-04	8.89	8.95	8.80	8.83	3806
2012-06-05	8.73	8.95	8.51	8.95	17484
2012-06-06	8.79	9.06	8.79	9.04	27451
2012-06-07	9.05	9.24	8.86	9.03	50877
2012-06-08	8.99	9.15	8.95	9.10	21143
2012-06-11	9.04	9.10	8.82	8.93	18642
2012-06-12	8.99	9.15	8.95	9.06	13488
2012-06-13	9.02	9.22	8.93	9.06	11000
2012-06-14	8.87	9.07	8.86	9.03	38505
2012-06-15	9.03	9.06	8.85	8.98	31320
2012-06-18	9.01	9.25	8.74	9.19	71037
2012-06-19	9.25	9.79	9.17	9.72	60237
2012-06-20	9.79	9.99	9.30	9.87	52407
2012-06-21	9.85	10.27	9.78	10.14	120972
2012-06-22	10.16	10.33	9.69	9.70	815899
2012-06-25	9.70	9.75	9.22	9.45	52617
2012-06-26	9.41	10.00	9.19	9.81	164697
2012-06-27	9.81	10.31	9.77	9.94	81997
2012-06-28	9.77	9.90	9.52	9.76	23417
2012-06-29	9.92	11.66	9.92	11.44	123376
2012-07-02	11.38	11.58	11.12	11.43	89958
2012-07-03	11.53	11.55	11.45	11.52	55248
2012-07-05	11.52	11.57	11.45	11.53	40632
2012-07-06	11.47	11.47	11.11	11.42	37674
2012-07-09	11.48	11.85	11.40	11.80	29472
2012-07-10	11.92	12.44	11.92	12.20	61386
2012-07-11	12.31	12.75	11.25	12.23	65934
2012-07-12	12.27	12.65	12.00	12.55	31684
2012-07-13	12.68	13.09	12.63	12.74	49871
2012-07-16	12.65	12.88	12.53	12.55	29177
2012-07-17	12.44	12.86	12.28	12.56	34106
2012-07-18	12.55	12.87	12.45	12.84	36649
2012-07-19	12.79	12.94	12.61	12.83	23351
2012-07-20	12.66	13.00	12.04	12.86	24662
2012-07-23	12.71	12.91	12.68	12.85	43427
2012-07-24	12.97	13.34	12.73	12.86	41186
2012-07-25	12.88	12.90	12.52	12.59	8503
2012-07-26	12.74	13.07	12.60	13.05	22198
2012-07-27	13.10	13.51	12.70	13.48	39003
2012-07-30	13.60	13.61	13.41	13.43	22086
2012-07-31	13.02	13.40	12.18	12.92	47175
2012-08-01	13.00	13.39	13.00	13.14	21788
2012-08-02	13.15	13.23	12.98	13.01	30448
2012-08-03	13.19	13.50	12.65	12.93	24710
2012-08-06	12.88	13.50	12.53	13.24	36786
2012-08-07	14.02	14.93	13.11	14.54	95569
2012-08-08	14.33	14.75	13.72	14.19	52116
2012-08-09	14.04	14.29	13.92	14.01	40082
2012-08-10	14.02	14.03	13.61	14.00	31821
2012-08-13	13.96	14.05	13.85	14.05	53088
2012-08-14	14.05	14.84	13.97	14.66	70344
2012-08-15	14.68	14.95	14.30	14.54	49737
2012-08-16	14.60	15.33	14.40	14.93	74881
2012-08-17	14.90	15.54	14.90	15.28	45832
2012-08-20	15.30	15.80	14.82	15.11	54617
2012-08-21	15.40	15.59	15.12	15.29	44309
2012-08-22	15.25	15.49	14.67	15.38	48488
2012-08-23	15.52	15.65	15.23	15.62	28646
2012-08-24	15.62	16.50	15.30	16.05	114396
2012-08-27	16.17	16.17	15.86	16.00	48335
2012-08-28	16.00	16.43	15.91	15.99	71014
2012-08-29	16.10	16.10	15.92	15.96	13359
2012-08-30	15.94	15.94	14.56	14.61	49878
2012-08-31	14.67	15.25	14.62	15.22	27459
2012-09-04	15.30	16.16	14.96	15.90	57031
2012-09-05	16.00	16.49	15.96	16.18	37636
2012-09-06	16.30	16.50	15.97	16.06	38474
2012-09-07	16.05	16.05	15.72	15.77	20328
2012-09-10	15.72	15.98	15.26	15.80	27232
2012-09-11	15.97	16.31	15.79	16.22	73714
2012-09-12	16.49	17.00	16.20	16.25	41561
2012-09-13	16.35	16.90	16.09	16.64	36898
2012-09-14	16.80	16.85	16.20	16.28	45794
2012-09-17	16.34	16.34	15.93	16.26	24223
2012-09-18	16.15	16.20	14.68	15.27	86517
2012-09-19	15.12	15.50	15.00	15.32	59538
2012-09-20	15.15	15.49	14.79	15.36	54643
2012-09-21	15.51	15.65	15.12	15.26	95047
2012-09-24	15.31	15.63	15.11	15.36	52582
2012-09-25	15.50	15.61	15.36	15.42	50497
2012-09-26	15.50	15.91	15.40	15.56	26501
2012-09-27	15.55	15.82	15.55	15.79	29418
2012-09-28	15.73	15.75	15.55	15.67	34402
2012-10-01	15.67	15.97	15.67	15.85	30021
2012-10-02	15.95	15.95	15.79	15.86	25258
2012-10-03	15.86	15.94	15.75	15.80	34913
2012-10-04	15.89	16.30	15.70	15.94	43848
2012-10-05	16.03	16.57	15.86	16.36	21588
2012-10-08	16.27	16.45	16.09	16.17	16203
2012-10-09	16.23	16.34	15.21	15.33	21619
2012-10-10	15.21	15.68	14.75	15.64	32377
2012-10-11	15.62	16.25	15.47	16.00	16675
2012-10-12	16.05	16.19	15.35	15.39	17435
2012-10-15	15.47	15.59	15.29	15.57	10934
2012-10-16	15.65	15.91	15.03	15.24	54278
2012-10-17	15.24	15.44	15.12	15.35	23446
2012-10-18	15.23	15.71	15.23	15.47	18826
2012-10-19	15.44	15.46	15.12	15.15	51254
2012-10-22	15.17	15.24	13.57	13.96	61640
2012-10-23	13.90	13.90	13.02	13.28	62067
2012-10-24	13.28	13.49	13.18	13.31	21854
2012-10-25	13.42	14.28	13.40	14.12	22161
2012-10-26	14.20	14.50	14.01	14.34	13342
2012-10-31	14.75	14.79	13.56	14.45	29546
2012-11-01	14.53	14.69	13.89	14.47	16012
2012-11-02	14.65	15.13	14.11	14.37	16871
2012-11-05	14.28	14.28	13.70	13.81	32695
2012-11-06	14.95	16.04	14.68	15.87	57272
2012-11-07	15.80	16.05	15.50	15.74	23991
2012-11-08	15.69	16.02	15.19	15.41	29942
2012-11-09	15.25	15.94	15.16	15.56	21207
2012-11-12	15.57	16.33	15.40	16.02	50720
2012-11-13	16.20	16.26	15.91	16.22	8772
2012-11-14	16.08	16.24	15.48	15.64	118604
2012-11-15	15.65	16.13	15.34	15.50	10784
2012-11-16	15.41	15.80	15.06	15.58	40081
2012-11-19	15.58	16.10	15.32	15.63	11453
2012-11-20	15.64	15.82	15.28	15.78	26471
2012-11-21	15.48	15.82	15.12	15.66	13596
2012-11-23	15.66	16.84	15.35	16.66	48677
2012-11-26	16.78	16.96	16.36	16.48	33705
2012-11-27	16.57	16.73	15.69	15.89	16447
2012-11-28	15.95	16.25	15.85	16.25	4065
2012-11-29	16.25	16.62	16.01	16.33	29983
2012-11-30	16.44	17.00	15.25	16.96	27855
2012-12-03	16.99	17.02	16.66	16.75	38512
2012-12-04	16.78	17.00	16.15	16.69	34350
2012-12-05	16.35	16.96	15.97	16.68	25097
2012-12-06	16.72	16.80	15.25	16.37	75749
2012-12-07	16.84	17.40	16.80	17.23	103173
2012-12-10	17.23	17.45	16.82	17.25	69809
2012-12-11	17.37	17.60	17.20	17.43	34891
2012-12-12	17.51	17.75	17.05	17.40	23468
2012-12-13	16.51	17.79	15.00	16.18	40197
2012-12-14	16.00	16.98	15.44	16.78	47598
2012-12-17	16.93	17.45	16.66	17.10	20635
2012-12-18	17.18	17.38	16.84	17.34	35590
2012-12-19	16.83	17.82	16.83	17.35	14211
2012-12-20	17.30	17.70	16.91	17.48	27305
2012-12-21	17.60	17.60	16.94	17.36	47226
2012-12-24	17.33	17.54	17.26	17.47	5497
2012-12-26	17.42	17.63	17.03	17.54	29157
2012-12-27	17.50	18.05	17.36	17.68	22423
2012-12-28	17.53	17.80	17.40	17.55	23471
2012-12-31	17.60	18.04	17.45	18.03	35017
2013-01-02	18.45	18.45	17.85	18.08	33824
2013-01-03	18.03	18.10	17.41	17.41	25980
2013-01-04	17.46	18.00	17.43	17.69	24169
2013-01-07	17.53	17.80	17.00	17.45	31746
2013-01-08	17.37	17.50	17.07	17.19	30301
2013-01-09	17.19	17.43	17.05	17.24	21279
2013-01-10	17.36	17.62	17.10	17.12	16919
2013-01-11	17.16	17.30	17.00	17.07	30101
2013-01-14	17.16	17.21	16.58	16.92	56522
2013-01-15	16.84	17.00	16.53	17.00	20772
2013-01-16	17.00	17.39	16.74	17.16	21414
2013-01-17	17.07	17.40	16.93	17.27	16851
2013-01-18	17.23	17.67	17.23	17.45	15503
2013-01-22	17.30	17.44	17.25	17.38	19213
2013-01-23	17.46	17.47	17.10	17.30	25967
2013-01-24	17.38	17.40	17.22	17.25	21461
2013-01-25	17.27	17.44	17.09	17.21	17132
2013-01-28	17.18	17.24	17.14	17.18	10951
2013-01-29	17.10	17.15	17.00	17.15	10905
2013-01-30	17.15	17.15	16.00	17.00	25634
2013-01-31	17.01	17.51	17.01	17.48	7149
2013-02-01	17.70	17.85	17.42	17.55	23039
2013-02-04	17.41	17.60	17.14	17.22	21153
2013-02-05	17.23	17.23	16.72	17.07	15872
2013-02-06	16.92	17.13	16.77	17.07	20586
2013-02-07	17.10	17.22	16.89	17.17	18380
2013-02-08	17.17	17.59	17.14	17.53	24683
2013-02-11	17.42	17.50	17.20	17.49	10993
2013-02-12	17.48	17.50	17.25	17.31	43591
2013-02-13	17.36	17.99	17.33	17.36	10173
2013-02-14	17.37	17.51	17.01	17.34	4413
2013-02-15	17.36	17.47	16.86	17.07	21356
2013-02-19	17.12	17.48	17.08	17.20	11303
2013-02-20	17.16	17.25	17.10	17.10	8518
2013-02-21	17.07	17.35	17.04	17.05	13767
2013-02-22	17.09	17.20	16.96	17.17	9058
2013-02-25	17.21	17.27	17.00	17.00	13753
2013-02-26	17.11	17.26	16.99	17.09	3007
2013-02-27	17.00	17.21	16.99	17.12	28838
2013-02-28	17.12	17.46	17.14	17.43	21131
2013-03-01	17.28	17.68	17.15	17.17	7024
2013-03-04	17.07	17.15	16.62	17.09	21205
2013-03-05	17.10	17.10	16.61	16.83	22902
2013-03-06	16.84	16.86	16.05	16.77	36129
2013-03-07	16.76	16.90	16.45	16.84	33841
2013-03-08	16.95	16.95	16.72	16.89	26112
2013-03-11	16.85	16.89	16.59	16.75	13578
2013-03-12	16.70	16.70	16.01	16.24	25145
2013-03-13	16.00	17.94	16.00	17.88	49553
2013-03-14	18.00	18.75	17.44	18.69	43403
2013-03-15	18.29	18.69	17.01	17.15	131718
2013-03-18	16.53	17.04	16.50	17.03	56777
2013-03-19	17.11	17.42	17.01	17.28	13117
2013-03-20	17.34	17.40	16.72	17.25	25386
2013-03-21	17.08	17.74	16.93	17.68	14208
2013-03-22	17.62	17.75	17.45	17.71	27505
2013-03-25	17.71	17.84	17.16	17.75	21179
2013-03-26	17.89	17.89	17.68	17.85	2949
2013-03-27	17.77	17.91	17.58	17.80	20078
2013-03-28	17.75	18.52	17.50	18.49	34143
2013-04-01	18.41	18.90	17.95	18.20	11275
2013-04-02	18.22	18.82	18.22	18.45	14491
2013-04-03	18.54	18.70	18.13	18.55	18404
2013-04-04	18.49	18.66	18.40	18.61	7226
2013-04-05	18.33	18.74	18.33	18.52	12139
2013-04-08	18.63	18.75	18.28	18.69	7117
2013-04-09	18.67	18.70	18.42	18.57	10130
2013-04-10	18.55	19.14	18.41	18.97	20929
2013-04-11	18.89	19.08	18.56	18.98	7736
2013-04-12	18.87	19.18	18.52	18.93	15219
2013-04-15	18.82	19.17	18.59	18.95	49504
2013-04-16	19.11	19.18	18.85	19.00	29127
2013-04-17	18.81	19.10	18.30	18.48	37049
2013-04-18	18.57	18.75	18.02	18.61	4743
2013-04-19	18.56	18.91	18.43	18.77	8052
2013-04-22	18.80	19.12	18.60	18.88	15038
2013-04-23	18.98	19.65	18.98	19.63	28794
2013-04-24	19.55	19.89	19.45	19.65	29527
2013-04-25	19.65	19.84	19.29	19.72	18793
2013-04-26	19.75	20.49	19.70	19.80	38904
2013-04-29	19.95	20.28	19.80	20.03	45970
2013-04-30	20.09	20.50	19.80	20.47	71974
2013-05-01	20.31	20.66	19.97	20.21	39876
2013-05-02	20.30	20.54	20.08	20.35	16307
2013-05-03	20.38	20.78	19.93	20.58	64173
2013-05-06	20.52	20.70	20.33	20.40	18403
2013-05-07	20.57	20.59	20.30	20.48	24386
2013-05-08	20.45	20.96	20.41	20.67	52478
2013-05-09	20.75	20.88	20.52	20.63	30708
2013-05-10	20.60	20.86	20.59	20.69	19299
2013-05-13	20.59	20.80	20.47	20.69	18255
2013-05-14	21.00	21.49	20.01	20.16	105152
2013-05-15	19.91	20.05	19.40	20.00	43753
2013-05-16	19.55	20.09	19.20	19.67	77024
2013-05-17	19.50	19.92	19.50	19.86	17370
2013-05-20	19.86	20.17	19.72	19.80	11320
2013-05-21	19.78	20.02	19.66	19.88	12809
2013-05-22	19.89	20.05	19.17	19.55	36359
2013-05-23	19.32	19.66	18.54	19.55	28165
2013-05-24	19.39	19.68	19.18	19.22	12918
2013-05-28	19.50	19.84	19.40	19.59	15389
2013-05-29	19.42	19.44	18.73	19.24	52613
2013-05-30	19.21	19.55	19.21	19.46	8328
2013-05-31	19.54	19.71	19.33	19.71	24823
2013-06-03	19.74	20.00	19.63	19.94	46734
2013-06-04	19.97	20.00	19.48	19.92	37897
2013-06-05	19.85	19.95	19.30	19.67	13618
2013-06-06	19.46	19.95	18.62	19.33	60802
2013-06-07	19.41	19.85	18.58	19.16	30281
2013-06-10	19.19	19.57	19.12	19.53	18792
2013-06-11	19.28	19.55	19.20	19.26	13743
2013-06-12	19.44	19.55	18.21	18.75	33221
2013-06-13	18.75	19.00	18.02	18.79	62333
2013-06-14	18.73	19.00	18.57	18.85	17105
2013-06-17	18.99	18.99	18.31	18.50	46139
2013-06-18	18.43	18.64	17.84	18.10	161177
2013-06-19	18.20	18.23	18.00	18.09	79796
2013-06-20	17.92	18.44	17.51	17.92	106630
2013-06-21	17.88	18.28	17.85	17.85	48363
2013-06-24	17.57	17.58	16.33	16.88	130751
2013-06-25	17.02	17.05	16.56	16.94	51277
2013-06-26	16.94	17.13	16.93	17.00	40512
2013-06-27	17.15	17.20	16.90	17.08	34675
2013-06-28	17.09	17.25	16.93	17.14	110841
2013-07-01	17.26	17.64	17.26	17.47	43099
2013-07-02	17.40	18.12	16.54	17.69	95578
2013-07-03	17.80	17.91	17.70	17.77	14981
2013-07-05	17.85	18.30	17.60	18.05	34802
2013-07-08	18.16	18.64	17.97	18.54	17631
2013-07-09	18.52	19.24	18.33	19.00	38728
2013-07-10	18.93	19.23	18.82	18.92	18715
2013-07-11	19.02	19.33	18.90	19.05	40422
2013-07-12	19.00	19.28	19.00	19.11	18905
2013-07-15	19.18	19.52	19.11	19.17	26573
2013-07-16	19.12	19.35	18.90	19.01	28613
2013-07-17	19.12	19.12	18.95	19.00	20834
2013-07-18	19.10	19.16	18.89	19.02	29111
2013-07-19	18.99	19.05	18.70	18.84	23821
2013-07-22	18.84	19.40	18.84	19.28	23471
2013-07-23	19.33	19.42	18.72	18.86	30949
2013-07-24	18.86	18.86	18.63	18.63	9896
2013-07-25	18.55	18.80	18.45	18.70	21128
2013-07-26	18.57	18.80	18.00	18.49	51513
2013-07-29	18.41	18.63	18.29	18.31	7285
2013-07-30	18.45	18.54	18.30	18.37	10802
2013-07-31	18.41	18.97	18.21	18.89	51294
2013-08-01	19.02	19.03	18.59	18.74	53794
2013-08-02	18.59	19.00	18.58	18.79	9412
2013-08-05	18.72	18.89	18.63	18.81	14385
2013-08-06	18.69	19.01	18.69	18.88	34315
2013-08-07	18.77	18.94	18.61	18.61	19680
2013-08-08	18.67	18.88	18.43	18.68	19505
2013-08-09	18.60	18.82	18.57	18.64	16559
2013-08-12	18.51	19.39	18.44	18.75	99736
2013-08-13	18.69	19.47	18.02	19.00	62561
2013-08-14	21.00	23.78	20.37	23.27	358983
2013-08-15	23.30	23.90	22.43	23.28	134752
2013-08-16	23.09	23.40	22.50	22.91	171668
2013-08-19	22.62	23.40	22.37	22.75	107593
2013-08-20	22.75	23.97	22.68	23.42	139408
2013-08-21	23.58	24.31	23.42	24.08	110185
2013-08-22	24.36	24.77	24.00	24.28	60852
2013-08-23	24.39	24.80	24.08	24.48	165891
2013-08-26	24.49	25.09	24.48	24.56	71659
2013-08-27	24.45	24.90	23.80	23.92	52850
2013-08-28	23.85	24.22	23.32	23.88	87833
2013-08-29	23.92	25.04	23.91	24.93	171361
2013-08-30	24.90	25.31	24.47	25.04	82484
2013-09-03	25.40	25.67	24.44	24.70	60394
2013-09-04	24.77	25.19	24.40	24.85	53983
2013-09-05	24.94	25.45	24.94	25.27	41125
2013-09-06	25.35	26.18	24.63	25.70	39897
2013-09-09	25.95	26.60	25.45	26.13	96899
2013-09-10	26.17	26.60	26.10	26.26	46309
2013-09-11	26.15	26.52	25.05	26.12	85331
2013-09-12	26.60	26.84	25.94	26.03	54855
2013-09-13	26.11	26.18	25.81	26.01	55662
2013-09-16	26.20	26.49	25.70	25.99	110044
2013-09-17	26.05	26.23	25.70	26.00	125152
2013-09-18	26.00	26.09	25.32	26.00	90555
2013-09-19	25.98	25.98	25.36	25.48	49104
2013-09-20	25.46	25.84	25.29	25.29	52253
2013-09-23	25.28	25.74	24.60	24.92	87474
2013-09-24	24.83	25.12	24.83	25.03	16317
2013-09-25	25.09	25.30	24.64	24.81	25766
2013-09-26	24.89	25.72	24.79	25.62	39341
2013-09-27	25.50	26.21	25.50	26.11	31765
2013-09-30	25.84	26.66	25.62	26.26	135400
2013-10-01	26.34	27.00	26.30	26.89	267129
2013-10-02	26.78	27.55	26.75	27.25	55236
2013-10-03	27.25	27.76	27.00	27.31	30138
2013-10-04	27.23	28.16	27.23	27.91	61147
2013-10-07	27.73	27.98	27.38	27.79	75235
2013-10-08	27.91	28.21	27.66	27.96	123646
2013-10-09	28.00	28.66	27.59	27.81	37911
2013-10-10	28.09	28.80	27.85	28.38	48584
2013-10-11	28.36	28.71	28.15	28.60	46891
2013-10-14	28.40	28.66	28.30	28.53	25110
2013-10-15	28.55	29.57	28.51	28.80	60454
2013-10-16	28.96	29.15	28.58	28.82	36315
2013-10-17	28.70	29.50	28.65	29.02	72245
2013-10-18	29.30	29.57	28.62	28.91	57619
2013-10-21	28.85	29.28	28.44	28.77	82968
2013-10-22	28.87	29.75	28.90	29.37	66938
2013-10-23	29.26	29.50	29.00	29.40	52855
2013-10-24	29.50	29.95	29.32	29.51	52596
2013-10-25	29.64	29.98	29.45	29.65	28375
2013-10-28	29.75	29.84	27.56	29.60	59986
2013-10-29	29.72	29.72	29.25	29.60	38537
2013-10-30	29.54	29.95	29.33	29.55	48587
2013-10-31	29.45	29.70	29.32	29.51	73800
2013-11-01	29.37	29.69	27.44	28.62	104173
2013-11-04	28.59	29.10	28.02	28.38	79212
2013-11-05	28.21	28.30	27.74	27.94	41468
2013-11-06	28.11	28.56	27.95	28.20	24651
2013-11-07	28.25	32.88	28.12	31.49	276788
2013-11-08	31.60	32.11	31.29	31.58	122768
2013-11-11	31.47	31.90	31.15	31.49	148299
2013-11-12	31.45	31.80	30.08	31.39	101539
2013-11-13	31.19	31.62	31.01	31.28	59936
2013-11-14	31.23	31.55	30.94	31.22	58391
2013-11-15	31.15	31.70	31.15	31.28	34980
2013-11-18	31.31	31.42	30.97	31.20	83766
2013-11-19	31.09	31.37	30.65	31.17	84475
2013-11-20	31.30	31.34	30.47	30.64	59965
2013-11-21	30.64	30.94	30.57	30.79	47528
2013-11-22	30.85	31.22	30.49	30.78	70259
2013-11-25	30.81	31.00	29.84	30.11	61102
2013-11-26	30.24	30.35	29.70	29.98	90264
2013-11-27	30.00	30.26	29.86	30.04	57705
2013-11-29	30.20	30.44	30.15	30.17	30639
2013-12-02	30.15	30.30	29.17	29.40	61340
2013-12-03	29.26	29.99	29.26	29.55	68597
2013-12-04	29.30	30.00	27.86	29.71	65495
2013-12-05	29.62	30.09	29.47	29.84	38853
2013-12-06	29.93	30.79	29.88	30.55	123795
2013-12-09	30.60	30.62	30.16	30.49	43759
2013-12-10	30.36	30.84	30.26	30.62	88337
2013-12-11	30.69	31.02	30.25	30.65	89732
2013-12-12	30.51	30.75	30.27	30.44	53462
2013-12-13	30.56	30.64	30.29	30.40	54723
2013-12-16	30.42	30.66	30.25	30.39	39885
2013-12-17	30.37	30.55	30.13	30.45	34754
2013-12-18	30.37	30.92	29.76	30.68	66721
2013-12-19	30.65	30.76	30.59	30.67	33180
2013-12-20	30.60	31.05	30.59	31.01	117618
2013-12-23	31.11	32.01	30.92	31.81	97601
2013-12-24	31.66	32.36	31.66	32.20	26936
2013-12-26	32.19	32.54	32.08	32.39	45726
2013-12-27	32.39	32.57	32.25	32.54	30327
2013-12-30	32.47	32.80	32.45	32.70	47968
2013-12-31	32.41	33.24	32.40	32.84	149900
2014-01-02	32.75	32.91	32.49	32.60	50417
2014-01-03	32.63	32.87	32.55	32.74	42432
2014-01-06	32.75	33.00	32.49	32.83	42927
2014-01-07	32.81	33.15	32.58	32.72	69144
2014-01-08	32.70	32.99	32.37	32.65	24859
2014-01-09	32.62	32.79	31.36	32.26	59984
2014-01-10	32.26	32.54	31.85	32.35	60168
2014-01-13	32.26	32.41	31.90	32.26	47867
2014-01-14	32.27	33.40	31.64	32.16	253372
2014-01-15	32.35	32.63	31.41	31.81	76948
2014-01-16	31.69	32.63	31.62	32.49	103600
2014-01-17	32.52	32.68	32.00	32.44	46292
2014-01-21	32.46	32.46	32.01	32.16	50071
2014-01-22	32.10	32.22	31.81	32.13	26725
2014-01-23	32.02	32.26	32.00	32.22	39342
2014-01-24	32.09	32.62	31.33	32.25	64811
2014-01-27	31.79	32.27	31.50	32.00	56065
2014-01-28	31.93	32.55	31.99	32.27	123402
2014-01-29	32.04	32.32	32.01	32.15	45438
2014-01-30	32.18	32.47	32.13	32.40	51962
2014-01-31	32.11	32.49	32.11	32.45	68563
2014-02-03	32.35	32.58	31.82	32.37	103478
2014-02-04	32.39	32.54	32.05	32.43	100305
2014-02-05	32.28	32.52	31.90	32.24	50282
2014-02-06	32.23	32.43	32.11	32.36	46663
2014-02-07	32.32	33.00	32.05	32.65	72798
2014-02-10	32.66	32.94	32.50	32.80	86435
2014-02-11	32.87	33.30	32.40	32.93	111892
2014-02-12	32.86	33.05	32.74	32.97	92410
2014-02-13	32.72	33.08	32.57	32.90	88895
2014-02-14	32.94	32.94	32.32	32.67	59096
2014-02-18	32.64	33.69	32.62	33.59	157054
2014-02-19	33.43	33.63	32.99	33.17	86216
2014-02-20	33.10	33.36	32.94	33.27	66068
2014-02-21	33.30	33.36	33.06	33.27	51276
2014-02-24	33.24	33.49	33.05	33.36	54275
2014-02-25	33.26	34.91	33.22	33.75	128579
2014-02-26	33.70	34.05	33.46	33.79	57289
2014-02-27	33.66	33.77	33.64	33.71	63218
2014-02-28	33.65	33.92	33.57	33.81	66800
2014-03-03	33.66	34.05	33.60	33.82	56203
2014-03-04	33.89	34.05	33.84	33.98	92589
2014-03-05	33.87	34.11	33.87	34.07	31621
2014-03-06	34.01	34.16	33.84	33.99	77770
2014-03-07	34.02	34.02	33.85	33.98	28738
2014-03-10	33.86	33.98	33.42	33.66	68325
2014-03-11	34.93	35.05	33.90	34.75	368766
2014-03-12	34.23	34.68	34.21	34.42	183928
2014-03-13	34.19	34.37	31.88	32.20	138624
2014-03-14	32.13	32.20	31.54	31.71	61614
2014-03-17	31.90	31.90	30.90	31.27	91672
2014-03-18	31.27	32.48	31.08	31.96	61933
2014-03-19	32.01	32.33	31.69	32.16	70835
2014-03-20	32.07	32.64	32.07	32.29	96488
2014-03-21	32.43	32.79	31.90	31.99	199553
2014-03-24	32.09	32.10	31.16	31.44	110528
2014-03-25	31.61	31.87	31.16	31.23	108303
2014-03-26	31.37	31.41	30.33	30.50	93324
2014-03-27	30.87	30.87	30.19	30.25	88020
2014-03-28	30.21	30.55	29.76	30.05	54373
2014-03-31	30.07	31.45	29.94	31.04	99757
2014-04-01	31.28	31.49	30.79	30.96	116023
2014-04-02	31.15	31.54	30.92	31.18	39811
2014-04-03	31.30	31.66	30.97	31.20	45735
2014-04-04	31.20	31.37	29.99	30.55	106751
2014-04-07	30.44	30.73	29.84	30.15	54651
2014-04-08	30.10	30.70	29.82	30.19	45402
2014-04-09	30.80	31.37	30.35	31.10	85492
2014-04-10	31.36	31.42	30.17	30.39	55117
2014-04-11	30.17	30.67	29.60	30.34	78577
2014-04-14	30.53	30.63	30.05	30.23	61103
2014-04-15	30.08	30.25	28.94	29.98	57041
2014-04-16	30.21	30.50	30.11	30.40	38385
2014-04-17	30.40	30.69	30.10	30.45	71557
2014-04-21	30.53	30.66	30.30	30.44	20248
2014-04-22	30.58	30.66	30.10	30.23	60201
2014-04-23	30.25	30.50	30.19	30.35	54817
2014-04-24	30.46	30.61	29.93	30.28	72572
2014-04-25	30.13	30.53	29.85	30.33	96723
2014-04-28	30.31	30.39	29.18	29.20	174412
2014-04-29	29.33	29.51	28.83	29.00	103332
2014-04-30	28.61	29.15	28.61	28.99	74599
2014-05-01	29.04	29.39	28.43	29.11	115729
2014-05-02	29.04	30.22	29.04	29.65	95152
2014-05-05	29.40	29.90	29.04	29.10	61976
2014-05-06	29.41	30.25	24.70	25.14	282529
2014-05-07	25.05	25.05	22.99	23.80	149164
2014-05-08	23.69	25.41	23.44	23.86	157865
2014-05-09	23.80	23.82	22.94	23.45	90997
2014-05-12	23.59	24.60	23.59	23.90	75319
2014-05-13	23.91	24.33	23.45	23.63	77138
2014-05-14	23.75	23.84	23.31	23.57	46282
2014-05-15	23.62	23.95	23.31	23.88	73620
2014-05-16	23.81	24.66	23.52	24.37	71621
2014-05-19	24.23	24.67	23.80	23.94	33765
2014-05-20	23.80	24.08	23.13	23.75	139474
2014-05-21	23.69	23.95	23.10	23.41	103677
2014-05-22	23.55	23.69	23.22	23.47	47426
2014-05-23	23.47	24.25	23.17	24.18	65987
2014-05-27	24.31	25.41	24.20	24.85	112243
2014-05-28	25.00	25.25	24.54	25.15	51327
2014-05-29	25.32	25.49	24.65	25.16	47846
2014-05-30	25.24	25.47	24.69	25.35	74331
2014-06-02	25.32	25.41	24.71	24.77	28221
2014-06-03	24.50	25.06	24.41	24.54	90332
2014-06-04	24.54	24.55	23.84	23.89	26001
2014-06-05	23.85	24.58	23.68	24.41	43189
2014-06-06	24.39	26.01	24.39	25.25	104847
2014-06-09	25.16	26.30	24.99	25.79	58896
2014-06-10	25.65	26.02	24.15	25.85	45135
2014-06-11	25.64	26.29	25.49	25.94	52140
2014-06-12	25.82	26.42	25.66	25.80	81612
2014-06-13	25.91	26.00	25.64	25.88	34420
2014-06-16	25.84	26.04	25.50	25.67	55555
2014-06-17	25.56	27.50	25.40	26.98	256101
2014-06-18	26.87	27.23	26.36	26.85	109421
2014-06-19	27.02	27.50	26.46	27.02	140087
2014-06-20	27.13	27.49	26.89	27.46	264728
2014-06-23	27.63	28.28	27.16	28.28	357956
2014-06-24	28.28	28.72	28.12	28.60	288430
2014-06-25	28.50	28.90	28.21	28.63	146707
2014-06-26	28.63	28.85	28.11	28.51	90543
2014-06-27	28.39	29.28	28.35	29.06	226359
2014-06-30	28.94	29.81	28.60	29.14	297925
2014-07-01	29.10	29.49	29.02	29.14	180643
2014-07-02	29.09	29.41	28.76	28.96	143077
2014-07-03	29.02	29.23	28.71	29.04	67778
2014-07-07	29.01	29.13	28.21	28.64	125270
2014-07-08	28.59	28.60	27.99	28.30	93286
2014-07-09	28.33	28.47	27.84	28.13	77211
2014-07-10	27.70	28.01	27.57	27.71	86559
2014-07-11	27.64	27.78	27.28	27.42	104520
2014-07-14	27.44	27.44	26.91	27.03	116596
2014-07-15	27.04	27.04	26.15	26.28	197789
2014-07-16	26.48	26.48	26.11	26.25	76974
2014-07-17	26.12	26.33	25.28	25.61	144802
2014-07-18	25.58	25.78	25.15	25.43	98023
2014-07-21	25.35	25.35	24.84	24.85	69545
2014-07-22	24.90	25.16	24.61	24.85	106736
2014-07-23	24.86	25.18	24.78	24.90	77981
2014-07-24	25.16	25.30	24.78	25.18	138383
2014-07-25	25.11	25.11	24.76	24.99	77775
2014-07-28	24.98	25.47	24.79	25.13	149651
2014-07-29	25.13	25.76	25.13	25.48	108978
2014-07-30	25.57	25.73	25.44	25.71	91585
2014-07-31	25.62	25.85	25.44	25.52	166595
2014-08-01	25.50	25.64	24.94	25.32	89656
2014-08-04	25.31	25.56	25.15	25.44	51824
2014-08-05	25.63	27.10	25.63	26.65	176602
2014-08-06	26.62	26.84	26.53	26.59	75391
2014-08-07	26.69	27.25	26.61	26.82	94078
2014-08-08	26.85	26.85	26.47	26.60	115772
2014-08-11	26.65	26.70	26.52	26.61	63387
2014-08-12	26.55	26.63	26.25	26.55	63029
2014-08-13	26.67	26.71	26.08	26.58	96252
2014-08-14	26.55	27.01	26.27	26.92	156429
2014-08-15	27.17	27.65	27.01	27.65	139902
2014-08-18	27.83	28.33	27.49	28.26	126263
2014-08-19	28.28	29.12	28.16	29.07	171553
2014-08-20	28.88	29.60	28.71	29.33	155756
2014-08-21	29.26	30.46	29.20	30.46	218329
2014-08-22	30.40	31.99	30.33	31.98	289576
2014-08-25	32.00	32.16	31.40	31.74	159184
2014-08-26	31.79	32.04	31.66	31.99	126411
2014-08-27	31.99	32.30	31.79	31.95	80498
2014-08-28	31.81	31.96	31.54	31.90	98505
2014-08-29	31.90	32.00	31.61	31.99	78817
2014-09-02	32.01	32.10	31.70	31.96	97852
2014-09-03	32.00	32.00	30.94	31.02	89774
2014-09-04	31.05	31.50	31.08	31.26	48914
2014-09-05	31.14	31.41	30.87	31.35	53833
2014-09-08	31.26	31.41	31.10	31.24	91938
2014-09-09	31.21	31.24	31.00	31.07	72464
2014-09-10	31.02	31.28	30.85	31.26	93761
2014-09-11	31.11	31.33	30.95	31.30	50114
2014-09-12	31.32	31.45	31.08	31.45	45660
2014-09-15	31.37	31.83	30.65	30.93	102211
2014-09-16	30.81	31.71	31.06	31.65	101858
2014-09-17	31.60	31.99	31.60	31.95	111743
2014-09-18	31.95	32.04	31.79	31.98	62902
2014-09-19	32.02	32.05	31.66	31.90	77796
2014-09-22	31.78	32.08	31.44	31.82	74775
2014-09-23	31.70	32.39	31.59	32.20	186063
2014-09-24	32.00	32.34	31.61	32.14	93070
2014-09-25	32.00	32.27	31.37	32.20	98782
2014-09-26	32.36	34.87	31.99	34.83	179500
2014-09-29	34.48	35.56	34.48	35.40	251334
2014-09-30	35.40	36.00	34.68	35.89	215722
2014-10-01	35.85	35.93	34.84	35.00	185586
2014-10-02	34.96	35.39	33.93	35.06	187867
2014-10-03	35.33	35.88	35.14	35.85	101581
2014-10-06	35.84	35.98	34.54	35.50	120208
2014-10-07	35.33	35.50	34.35	34.54	131329
2014-10-08	34.68	34.68	34.16	34.50	122590
2014-10-09	34.56	34.89	33.87	34.30	128991
2014-10-10	34.21	34.50	33.95	34.20	98911
2014-10-13	34.11	34.60	33.73	34.31	155449
2014-10-14	34.57	34.59	34.09	34.50	111722
2014-10-15	34.30	35.33	33.72	35.29	90506
2014-10-16	35.06	36.63	35.02	36.60	147495
2014-10-17	36.95	37.14	36.01	36.25	66992
2014-10-20	36.25	37.12	36.25	37.00	140220
2014-10-21	37.11	37.11	36.76	37.01	102973
2014-10-22	37.03	37.16	36.68	37.06	146888
2014-10-23	37.26	37.26	36.47	37.08	154752
2014-10-24	37.02	37.13	36.21	36.45	153397
2014-10-27	36.25	36.46	36.05	36.26	79880
2014-10-28	36.38	36.53	35.83	36.50	113790
2014-10-29	36.48	36.71	35.92	36.57	81312
2014-10-30	36.49	36.68	36.46	36.66	86667
2014-10-31	37.16	38.09	36.52	36.99	125298
2014-11-03	37.00	37.38	36.47	36.76	121920
2014-11-04	36.57	36.84	36.29	36.68	80007
2014-11-05	36.89	36.89	35.49	36.16	143913
2014-11-06	37.50	44.07	37.50	43.91	722291
2014-11-07	43.51	47.41	43.51	47.03	367315
2014-11-10	45.56	47.76	45.52	47.72	274086
2014-11-11	47.44	48.66	47.40	48.01	140468
2014-11-12	47.86	48.84	47.83	48.17	103024
2014-11-13	48.25	48.47	47.53	47.68	15594
2014-11-14	46.91	47.78	46.91	47.40	71911
2014-11-17	47.44	47.62	46.34	46.89	99370
2014-11-18	46.84	47.37	45.85	46.32	180157
2014-11-19	46.19	46.45	44.63	45.30	267625
2014-11-20	45.00	45.50	43.64	44.48	183307
2014-11-21	44.94	45.00	44.20	44.50	136825
2014-11-24	44.47	45.42	44.20	44.98	181252
2014-11-25	44.90	45.00	44.11	44.47	158131
2014-11-26	44.31	44.92	44.11	44.62	103106
2014-11-28	44.58	45.30	44.54	45.26	97648
2014-12-01	45.00	45.61	44.76	45.29	196446
2014-12-02	45.39	45.70	45.02	45.39	176456
2014-12-03	45.33	45.52	44.56	44.74	150445
2014-12-04	44.61	44.87	43.84	44.23	201780
2014-12-05	44.43	44.67	43.53	43.82	124603
2014-12-08	43.75	44.29	42.23	42.35	176427
2014-12-09	41.95	42.80	41.56	42.36	237667
2014-12-10	42.24	42.44	41.40	41.67	178632
2014-12-11	41.71	43.88	41.71	43.12	222588
2014-12-12	42.71	43.57	42.67	42.85	192934
2014-12-15	43.01	44.29	41.55	41.70	138098
2014-12-16	41.52	42.21	41.35	41.60	167821
2014-12-17	41.70	43.55	41.66	43.45	244037
2014-12-18	43.94	44.47	43.37	44.32	196479
2014-12-19	44.24	44.49	43.21	43.29	174637
2014-12-22	43.26	43.62	42.58	43.55	134268
2014-12-23	43.64	46.25	43.55	46.18	314517
2014-12-24	46.25	47.40	46.17	47.39	131916
2014-12-26	47.36	48.03	47.31	47.96	93943
2014-12-29	48.08	48.29	47.50	48.05	135341
2014-12-30	48.14	48.26	47.28	47.93	121615
2014-12-31	48.00	48.52	47.88	48.34	148662
2015-01-02	48.50	48.72	46.34	47.34	135580
2015-01-05	47.20	47.61	46.57	46.94	138916
2015-01-06	46.98	48.75	46.60	48.21	299020
2015-01-07	48.58	48.76	47.95	48.19	157885
2015-01-08	48.46	49.57	48.09	49.21	196550
2015-01-09	49.09	49.64	48.93	49.39	144563
2015-01-12	49.18	49.40	47.76	48.47	180583
2015-01-13	49.00	50.78	44.73	45.30	406976
2015-01-14	45.09	45.42	43.82	44.43	149821
2015-01-15	44.48	44.48	41.13	41.73	276745
2015-01-16	41.52	42.84	41.21	42.77	131862
2015-01-20	42.78	42.78	40.54	41.13	90453
2015-01-21	41.10	42.00	40.42	41.14	153316
2015-01-22	41.38	42.34	40.23	42.20	162632
2015-01-23	42.15	42.22	40.33	40.40	206725
2015-01-26	40.51	41.09	40.03	40.43	95710
2015-01-27	40.00	41.29	39.68	40.83	152545
2015-01-28	40.90	41.16	40.29	40.90	127737
2015-01-29	41.11	41.37	40.52	40.76	241686
2015-01-30	40.53	41.78	38.85	41.18	509079
2015-02-02	41.12	42.25	39.80	41.56	146266
2015-02-03	41.59	43.04	41.15	42.68	175920
2015-02-04	42.41	42.91	42.01	42.35	109112
2015-02-05	42.31	43.01	41.82	42.01	182228
2015-02-06	42.22	42.94	40.99	41.26	141352
2015-02-09	41.13	41.96	40.20	40.30	69231
2015-02-10	40.93	40.98	40.01	40.51	91061
2015-02-11	40.33	40.62	39.98	40.19	102140
2015-02-12	40.32	42.63	40.20	42.52	147248
2015-02-13	42.99	43.14	41.69	42.92	121343
2015-02-17	42.87	43.63	42.60	43.33	106431
2015-02-18	43.39	43.87	43.15	43.80	126271
2015-02-19	43.83	44.04	43.50	43.90	67318
2015-02-20	43.95	44.04	43.25	43.84	86636
2015-02-23	43.81	44.00	43.31	43.55	109429
2015-02-24	43.71	44.21	43.22	44.07	178457
2015-02-25	45.12	48.80	45.75	47.00	252797
2015-02-26	47.21	52.32	47.21	52.16	481014
2015-02-27	51.29	53.17	51.29	53.04	306995
2015-03-02	52.98	53.47	52.15	52.91	278869
2015-03-03	52.72	52.99	51.62	52.42	181173
2015-03-04	52.28	52.99	52.00	52.39	119211
2015-03-05	52.39	52.98	51.94	52.03	194247
2015-03-06	51.70	52.99	50.44	51.11	138751
2015-03-09	51.06	52.44	51.06	51.80	172583
2015-03-10	50.94	52.14	50.46	50.63	153985
2015-03-11	50.96	54.19	50.92	54.00	233222
2015-03-12	54.26	55.31	54.07	54.42	201366
2015-03-13	54.24	54.59	53.86	54.24	179076
2015-03-16	54.59	54.80	54.10	54.39	150071
2015-03-17	54.31	55.48	53.92	54.88	207631
2015-03-18	54.63	56.69	54.40	56.55	213240
2015-03-19	56.37	57.86	55.55	56.28	154691
2015-03-20	56.49	56.77	55.50	55.90	179688
2015-03-23	55.68	57.71	54.84	57.64	298102
2015-03-24	57.49	58.00	55.44	56.23	151091
2015-03-25	56.09	56.49	55.36	56.12	174450
2015-03-26	55.93	56.40	55.04	56.09	114064
2015-03-27	55.95	56.30	55.46	55.92	87471
2015-03-30	55.77	56.17	55.58	56.06	95708
2015-03-31	55.78	56.12	55.48	56.01	134241
2015-04-01	56.05	56.30	54.91	55.87	136676
2015-04-02	56.00	56.00	55.49	55.86	89328
2015-04-06	55.48	56.89	55.48	56.86	177548
2015-04-07	57.01	58.51	56.96	58.10	191859
2015-04-08	58.49	58.69	56.67	57.23	162434
2015-04-09	57.39	57.92	56.44	56.99	98320
2015-04-10	57.20	57.22	56.41	56.60	58965
2015-04-13	56.47	57.00	56.41	56.78	73237
2015-04-14	56.70	57.00	56.50	56.86	64799
2015-04-15	56.88	58.71	56.72	58.69	134346
2015-04-16	58.47	59.02	58.24	59.00	101950
2015-04-17	58.35	60.80	57.75	59.89	235163
2015-04-20	60.09	60.67	59.29	59.99	138150
2015-04-21	60.34	60.34	59.55	59.91	104362
2015-04-22	59.73	60.78	58.29	59.94	87131
2015-04-23	59.58	60.74	59.39	60.73	145860
2015-04-24	60.79	61.05	60.22	60.91	83518
2015-04-27	60.80	61.54	59.91	61.12	188148
2015-04-28	61.35	61.78	60.75	61.75	211029
2015-04-29	61.54	61.96	60.75	61.75	172190
2015-04-30	63.39	65.98	54.53	55.03	726391
2015-05-01	55.55	57.40	54.32	55.02	184189
2015-05-04	55.34	56.37	54.68	55.71	148077
2015-05-05	56.00	56.00	55.16	55.73	151903
2015-05-06	55.76	56.23	55.61	56.00	79110
2015-05-07	55.90	56.66	55.54	55.94	81343
2015-05-08	56.12	57.70	55.37	57.34	327507
2015-05-11	57.57	59.75	57.06	57.91	156767
2015-05-12	57.91	58.03	56.99	57.76	84660
2015-05-13	57.61	58.00	56.85	57.28	98216
2015-05-14	57.60	57.69	56.74	57.30	118044
2015-05-15	57.44	57.73	56.72	57.20	78460
2015-05-18	57.23	57.30	56.47	57.00	201430
2015-05-19	57.27	59.35	56.86	59.22	204354
2015-05-20	59.17	60.51	58.55	60.07	149029
2015-05-21	60.06	60.30	57.38	57.74	83477
2015-05-22	57.70	58.13	55.61	57.01	151560
2015-05-26	56.62	57.50	55.96	57.44	138561
2015-05-27	57.60	58.40	56.84	58.36	179304
2015-05-28	58.37	58.61	57.87	58.53	90592
2015-05-29	58.69	59.33	57.73	59.26	153025
2015-06-01	59.23	59.86	58.23	59.62	139296
2015-06-02	59.37	61.50	59.19	61.29	301461
2015-06-03	61.61	63.46	61.37	63.41	203550
2015-06-04	63.31	63.65	62.57	62.93	179820
2015-06-05	62.79	63.10	61.95	62.70	93619
2015-06-08	62.52	62.90	61.83	62.42	97782
2015-06-09	62.50	63.57	61.62	63.54	188354
2015-06-10	64.03	64.43	62.66	64.30	185342
2015-06-11	64.33	64.42	63.09	63.86	142450
2015-06-12	63.71	64.13	62.94	63.99	126012
2015-06-15	63.51	65.09	63.37	64.78	221145
2015-06-16	64.85	65.25	63.95	65.24	256865
2015-06-17	65.20	66.22	64.97	65.99	243913
2015-06-18	66.00	72.43	65.98	72.38	593600
2015-06-19	72.14	72.59	70.47	71.82	156923
2015-06-22	71.99	73.42	71.49	73.42	148160
2015-06-23	73.60	74.00	72.10	73.50	173010
2015-06-24	73.49	73.77	72.29	73.23	155406
2015-06-25	73.75	76.98	73.75	76.94	349873
2015-06-26	76.86	78.44	76.68	78.16	409355
2015-06-29	77.50	78.60	77.05	77.89	180111
2015-06-30	78.14	78.78	77.62	78.61	131544
2015-07-01	79.00	79.08	78.08	78.18	221254
2015-07-02	78.22	78.27	74.49	74.99	263470
2015-07-06	74.37	76.76	73.56	76.71	216949
2015-07-07	77.08	77.26	74.96	76.84	223082
2015-07-08	79.40	80.26	75.70	77.92	1006330
2015-07-09	78.79	79.85	77.02	78.63	1137840
2015-07-10	79.19	79.81	76.74	77.85	472660
2015-07-13	77.83	78.50	76.86	78.15	295433
2015-07-14	78.42	82.85	78.42	82.35	335159
2015-07-15	83.26	84.46	81.93	83.47	251591
2015-07-16	84.47	84.47	80.34	81.40	233682
2015-07-17	81.24	82.83	81.24	82.56	146649
2015-07-20	82.43	83.35	82.42	83.28	110083
2015-07-21	83.50	84.28	82.99	84.22	128309
2015-07-22	83.80	85.62	83.80	84.80	156291
2015-07-23	85.00	85.00	81.50	81.65	242556
2015-07-24	81.91	83.52	81.40	82.16	205691
2015-07-27	82.02	82.26	81.33	81.71	105877
2015-07-28	82.05	83.25	80.43	83.22	247396
2015-07-29	83.57	83.57	78.80	79.66	239047
2015-07-30	79.83	82.18	78.83	82.01	181968
2015-07-31	82.03	83.99	81.35	82.92	259140
2015-08-03	83.10	83.86	80.25	82.60	227192
2015-08-04	94.75	119.23	93.30	117.51	1266478
2015-08-05	117.51	124.28	114.60	117.95	619517
2015-08-06	117.12	120.40	111.28	113.37	248740
2015-08-07	113.70	121.13	113.48	121.04	334701
2015-08-10	121.15	124.14	117.20	119.52	324370
2015-08-11	118.52	127.38	117.90	125.09	298966
2015-08-12	126.05	129.72	118.54	121.90	285003
2015-08-13	122.49	137.23	122.09	134.46	514394
2015-08-14	135.75	136.43	131.38	133.71	299906
2015-08-17	133.98	138.90	132.87	138.08	250385
2015-08-18	138.51	139.58	134.23	136.66	260403
2015-08-19	135.66	137.93	135.29	136.90	187733
2015-08-20	136.20	137.37	132.39	133.87	268738
2015-08-21	132.55	134.15	107.00	110.88	1167569
2015-08-24	100.01	108.70	100.01	104.20	422180
2015-08-25	108.44	109.29	104.16	104.66	647241
2015-08-26	106.60	107.88	101.46	107.82	404423
2015-08-27	108.73	109.57	100.56	103.35	345088
2015-08-28	102.97	107.34	102.55	107.20	243670
2015-08-31	106.20	109.61	105.61	105.95	192908
2015-09-01	104.07	104.85	100.00	100.85	318226
2015-09-02	102.32	102.32	96.34	98.44	388485
2015-09-03	99.44	106.00	99.44	104.94	277603
2015-09-04	103.90	104.63	101.04	104.19	174300
2015-09-08	105.13	106.68	103.75	105.48	215609
2015-09-09	106.65	107.48	103.75	103.95	167699
2015-09-10	104.03	106.07	103.00	104.93	123435
2015-09-11	104.64	105.73	104.12	105.34	135971
2015-09-14	105.55	108.48	105.00	105.49	168144
2015-09-15	105.87	116.47	105.87	115.83	261390
2015-09-16	116.25	116.49	113.46	116.23	233969
2015-09-17	116.25	120.10	115.10	118.27	233852
2015-09-18	116.31	117.99	115.20	115.81	267218
2015-09-21	116.03	118.36	112.94	115.60	167027
2015-09-22	114.36	116.38	113.95	116.30	182208
2015-09-23	116.20	121.77	115.95	116.87	156771
2015-09-24	115.57	116.00	101.36	103.05	614496
2015-09-25	104.01	105.88	97.29	98.43	243875
2015-09-28	97.76	97.76	88.78	91.07	490271
2015-09-29	91.14	92.49	87.97	89.99	257214
2015-09-30	91.27	96.29	90.00	93.03	399184
2015-10-01	92.66	93.09	85.18	90.04	313914
2015-10-02	89.26	92.72	87.73	92.51	258246
2015-10-05	92.84	97.23	92.84	96.13	203891
2015-10-06	95.61	98.08	89.09	91.49	207094
2015-10-07	91.71	95.54	91.20	95.50	244332
2015-10-08	95.21	97.91	93.71	96.00	302526
2015-10-09	95.83	97.40	94.50	96.37	136728
2015-10-12	96.00	98.80	95.50	98.05	259093
2015-10-13	97.05	98.50	92.24	92.39	153422
2015-10-14	92.54	93.66	90.12	92.64	330205
2015-10-15	93.24	96.41	92.29	96.36	356809
2015-10-16	96.73	98.55	94.68	96.19	165546
2015-10-19	95.91	100.12	95.80	98.46	337452
2015-10-20	98.46	99.50	97.99	98.74	426147
2015-10-21	98.83	99.43	94.25	94.49	444762
2015-10-22	94.79	96.29	93.15	94.62	492482
2015-10-23	95.97	99.48	91.60	98.00	648501
2015-10-26	117.79	124.00	107.25	120.98	1701721
2015-10-27	120.97	124.50	116.96	124.00	573512
2015-10-28	123.92	127.72	121.08	127.29	438724
2015-10-29	126.48	127.66	121.21	122.51	477543
2015-10-30	122.80	123.14	119.61	121.36	296148
2015-11-02	119.93	119.93	112.46	115.00	322163
2015-11-03	115.09	118.45	114.50	115.77	161196
2015-11-04	116.07	117.30	113.45	113.90	272287
2015-11-05	114.40	120.96	114.00	120.25	241938
2015-11-06	119.00	126.44	118.11	124.97	1422415
2015-11-09	127.20	131.83	125.46	128.98	667799
2015-11-10	128.28	128.57	120.72	121.30	394400
2015-11-11	122.21	125.75	120.43	121.46	299123
2015-11-12	121.08	123.66	117.40	119.00	344202
2015-11-13	118.34	119.40	114.82	116.49	388845
2015-11-16	117.92	118.09	114.03	117.19	472885
2015-11-17	117.88	119.04	116.00	116.79	412586
2015-11-18	118.64	120.54	110.20	110.51	595983
2015-11-19	110.96	113.00	102.70	103.83	463708
2015-11-20	104.35	105.80	100.11	100.92	446363
2015-11-23	101.83	103.39	99.07	100.23	375997
2015-11-24	99.12	103.73	99.12	102.20	409503
2015-11-25	101.80	103.00	100.01	100.82	341700
2015-11-27	101.33	102.70	99.59	102.58	303343
2015-11-30	102.39	103.24	101.48	101.88	343108
2015-12-01	102.45	106.19	100.37	105.99	502661
2015-12-02	105.74	107.16	95.74	99.93	546255
2015-12-03	99.87	100.50	96.72	97.15	327629
2015-12-04	96.88	102.16	96.48	102.13	496613
2015-12-07	101.57	102.55	98.35	98.97	309129
2015-12-08	98.50	98.90	93.76	95.73	490736
2015-12-09	95.99	97.41	91.50	92.54	361367
2015-12-10	96.56	103.70	95.25	102.74	994702
2015-12-11	100.37	102.68	93.21	94.51	528405
2015-12-14	94.60	95.87	92.19	94.15	508440
2015-12-15	95.08	98.83	93.34	97.60	629115
2015-12-16	97.83	101.50	94.95	98.01	810819
2015-12-17	98.00	98.70	94.82	95.17	332417
2015-12-18	95.01	97.70	94.96	95.39	702348
2015-12-21	95.81	96.29	92.25	93.01	360396
2015-12-22	93.37	93.53	89.20	90.04	591958
2015-12-23	90.53	92.25	89.84	91.50	518574
2015-12-24	91.45	91.98	90.35	91.21	222105
2015-12-28	91.07	92.06	89.06	90.04	469006
2015-12-29	90.64	91.31	88.66	91.31	570152
2015-12-30	90.63	91.65	89.73	89.80	374495
2015-12-31	89.28	90.70	88.30	89.28	253383
2016-01-04	87.33	88.37	85.44	87.89	640124
2016-01-05	88.49	89.71	85.77	87.82	424516
2016-01-06	86.29	88.25	84.95	86.34	405765
2016-01-07	84.13	87.20	83.08	84.04	477592
2016-01-08	84.57	85.64	82.68	83.04	447851
2016-01-11	83.46	83.90	79.73	81.97	600522
2016-01-12	82.53	86.95	82.04	86.63	1084079
2016-01-13	89.86	89.99	58.82	61.14	6652525
2016-01-14	65.51	70.49	62.00	66.24	2848038
2016-01-15	62.98	70.00	62.00	67.74	1393107
2016-01-19	68.69	69.83	66.57	67.64	840472
2016-01-20	67.01	72.33	65.57	71.83	933074
2016-01-21	71.70	74.87	70.69	71.75	641739
2016-01-22	73.00	73.72	68.45	71.04	565400
2016-01-25	70.37	72.02	68.83	70.15	420619
2016-01-26	70.25	73.10	69.90	72.62	382562
2016-01-27	72.29	73.85	70.25	71.05	369880
2016-01-28	72.29	73.17	69.85	70.36	460199
2016-01-29	70.74	74.71	70.36	73.69	677657
2016-02-01	73.96	74.77	72.31	73.88	450010
2016-02-02	72.88	72.98	64.98	65.96	808229
2016-02-03	66.51	67.00	61.00	64.38	758215
2016-02-04	65.32	68.88	63.01	67.64	587666
2016-02-05	66.96	66.96	59.51	60.05	1043107
2016-02-08	59.00	59.05	53.22	55.77	684432
2016-02-09	54.87	58.96	52.11	54.98	385253
2016-02-10	55.83	60.06	55.09	57.10	609567
2016-02-11	56.19	57.91	55.00	57.08	322733
2016-02-12	57.92	61.30	56.25	59.81	383617
2016-02-16	60.69	65.13	59.82	63.36	591270
2016-02-17	63.54	65.49	59.90	62.15	764690
2016-02-18	62.01	65.06	61.00	64.69	539666
2016-02-19	64.04	65.52	63.25	63.69	623398
2016-02-22	63.78	68.93	63.76	67.96	1060295
2016-02-23	67.97	72.90	67.19	68.90	1015012
2016-02-24	67.81	71.59	63.47	69.94	743836
2016-02-25	85.56	87.21	79.40	85.50	2393299
2016-02-26	85.39	86.94	82.93	83.48	1251655
2016-02-29	83.73	90.96	83.49	88.37	992994
2016-03-01	88.89	90.74	86.50	90.11	877709
2016-03-02	90.20	90.50	84.95	90.11	1163456
2016-03-03	86.25	90.40	81.72	89.89	1378809
2016-03-04	89.42	94.38	88.51	90.40	100
2016-03-07	89.95	92.22	88.02	90.00	876492
2016-03-08	89.10	90.34	84.98	90.00	787965
2016-03-09	86.47	87.47	83.60	85.60	765183
2016-03-10	86.18	86.20	80.10	85.60	711248
2016-03-11	82.91	86.90	81.91	86.02	673068
2016-03-14	85.24	87.73	85.17	86.83	226570
2016-03-15	87.50	91.19	87.01	89.96	661876
2016-03-16	89.26	93.50	88.99	91.40	570940
2016-03-17	91.43	97.16	91.24	95.78	640575
2016-03-18	95.60	97.75	92.51	93.26	490080
2016-03-21	93.33	96.07	91.76	92.17	411889
2016-03-22	91.17	95.28	91.17	94.81	353428
2016-03-23	94.24	94.57	92.00	92.36	267578
2016-03-24	91.36	96.84	90.14	95.10	336680
2016-03-28	95.50	96.40	93.53	94.87	306689
2016-03-29	93.55	95.17	89.76	94.33	624579
2016-03-30	94.45	95.60	92.37	92.68	464519
2016-03-31	92.66	100.19	92.65	92.68	476885
2016-04-01	97.00	99.87	96.00	97.39	544655
2016-04-04	98.78	104.99	98.65	102.18	937125
2016-04-05	101.65	103.57	98.11	99.03	603753
2016-04-06	99.39	102.39	98.00	101.37	471868
2016-04-07	101.35	101.76	98.28	99.26	365006
2016-04-08	100.25	102.89	99.22	99.90	320127
2016-04-11	99.82	102.26	94.87	94.92	760249
2016-04-12	95.42	96.68	91.20	93.86	832637
2016-04-13	93.95	99.10	93.95	98.86	627357
2016-04-14	98.42	100.58	96.69	97.00	729371
2016-04-15	96.58	98.37	94.50	97.64	861016
2016-04-18	96.86	101.62	96.01	101.37	641041
2016-04-19	102.38	106.82	101.50	102.95	569178
2016-04-20	103.19	104.87	101.19	101.85	852394
2016-04-21	102.23	103.19	98.50	99.35	988894
2016-04-22	95.72	100.64	92.90	93.92	895899
2016-04-25	93.84	94.38	90.27	90.86	519056
2016-04-26	90.49	91.31	87.12	89.49	480624
2016-04-27	89.49	95.30	88.15	91.26	627587
2016-04-28	91.08	92.53	87.15	87.83	605448
2016-04-29	87.58	90.35	86.01	89.47	372231
2016-05-02	89.16	92.39	88.55	92.39	647619
2016-05-03	91.10	91.40	78.05	85.18	1966882
2016-05-04	86.00	86.72	77.72	82.62	1329708
2016-05-05	82.37	83.58	77.94	79.43	668775
2016-05-06	78.95	79.61	74.41	75.56	563766
2016-05-09	75.00	75.00	69.10	73.34	941090
2016-05-10	73.53	74.56	70.82	73.54	591735
2016-05-11	72.57	76.30	70.12	70.72	671968
2016-05-12	71.35	71.89	66.26	67.14	565717
2016-05-13	66.46	70.79	66.42	69.69	497472
2016-05-16	70.50	71.02	69.00	70.47	321448
2016-05-17	71.41	72.82	66.90	67.40	431175
2016-05-18	67.01	70.08	64.07	70.01	394983
2016-05-19	69.52	71.50	68.71	69.50	541849
2016-05-20	69.50	70.78	67.47	69.04	511613
2016-05-23	70.20	77.52	69.40	74.62	893875
2016-05-24	74.95	82.10	74.71	81.00	986685
2016-05-25	81.82	82.04	77.02	78.10	561555
2016-05-26	77.99	80.20	76.89	79.52	380450
2016-05-27	78.63	83.67	78.08	81.09	472237
2016-05-31	81.30	84.35	81.17	83.25	493429
2016-06-01	83.47	84.55	80.47	83.96	316189
2016-06-02	84.85	88.47	83.58	87.85	559944
2016-06-03	86.97	87.18	84.78	85.98	388001
2016-06-06	84.83	89.48	82.58	88.03	474643
2016-06-07	88.27	90.27	87.80	89.51	471667
2016-06-08	89.60	93.35	89.41	91.15	842565
2016-06-09	89.63	90.78	85.40	87.93	594128
2016-06-10	86.93	87.76	85.58	85.77	310419
2016-06-13	85.05	85.13	81.00	81.42	325910
2016-06-14	80.41	83.39	72.50	74.13	914308
2016-06-15	74.23	75.65	73.43	74.26	485768
2016-06-16	73.77	74.68	71.52	74.16	638038
2016-06-17	74.40	77.08	71.34	72.25	657415
2016-06-20	73.93	77.92	71.82	76.96	501662
2016-06-21	76.81	77.70	75.43	76.12	384937
2016-06-22	76.29	79.23	75.09	76.46	426002
2016-06-23	77.30	80.43	76.31	79.23	501028
2016-06-24	75.75	80.36	73.65	78.40	569484
2016-06-27	77.62	81.54	76.09	79.44	575155
2016-06-28	80.30	83.04	79.55	81.24	581207
2016-06-29	82.41	86.48	82.19	84.72	588924
2016-06-30	85.18	88.55	85.18	88.33	783372
2016-07-01	88.77	94.37	87.50	92.84	1104040
2016-07-05	91.00	93.21	88.98	92.11	621736
2016-07-06	92.03	100.12	91.44	95.21	1328454
2016-07-07	95.77	97.98	93.00	93.11	577247
2016-07-08	94.04	96.48	92.20	95.76	472885
2016-07-11	96.70	99.05	95.09	96.37	537938
2016-07-12	96.95	98.87	96.06	96.15	399894
2016-07-13	96.82	100.12	96.07	98.90	828876
2016-07-14	99.89	104.26	99.86	102.71	776965
2016-07-15	102.52	104.09	100.82	102.29	296864
2016-07-18	102.04	104.17	100.79	102.90	525516
2016-07-19	103.00	103.25	101.00	101.50	186860
2016-07-20	102.00	103.87	93.72	95.37	829604
2016-07-21	95.84	95.84	93.70	94.93	301940
2016-07-22	95.35	98.76	95.14	97.41	409423
2016-07-25	97.34	99.29	96.55	98.13	403768
2016-07-26	98.21	98.79	94.05	95.35	427006
2016-07-27	95.05	97.71	94.13	95.50	595628
2016-07-28	93.75	105.77	91.85	102.29	1359701
2016-07-29	103.42	104.69	99.57	100.98	378275
2016-08-01	101.00	103.90	100.70	102.34	295983
2016-08-02	102.14	103.33	99.15	99.34	292558
2016-08-03	99.15	103.17	99.05	102.38	355084
2016-08-04	103.17	107.90	102.94	106.57	294288
2016-08-05	107.51	110.64	107.23	110.02	322431
2016-08-08	110.82	111.48	107.76	108.17	286402
2016-08-09	107.66	111.21	106.99	110.62	208237
2016-08-10	110.62	111.99	109.39	111.60	257374
2016-08-11	111.98	112.00	109.12	110.77	199942
2016-08-12	110.32	111.13	108.27	110.35	163375
2016-08-15	110.67	111.40	109.36	110.39	150653
2016-08-16	110.22	110.46	103.78	106.24	356021
2016-08-17	106.16	106.16	101.73	103.58	325693
2016-08-18	103.96	105.39	102.66	103.79	283818
2016-08-19	102.90	103.65	102.31	102.92	164648
2016-08-22	102.36	102.90	100.31	102.33	270215
2016-08-23	102.49	109.30	102.49	107.05	751662
2016-08-24	106.62	108.29	102.01	102.56	247906
2016-08-25	102.61	107.33	101.90	102.41	430818
2016-08-26	102.20	104.12	99.68	100.68	406173
2016-08-29	100.23	104.12	99.97	101.67	332422
2016-08-30	101.98	104.49	99.41	101.03	567187
2016-08-31	100.60	102.15	95.61	97.00	399273
2016-09-01	97.31	99.32	93.76	95.34	404022
2016-09-02	95.30	97.22	94.26	95.69	242412
2016-09-06	96.38	96.55	91.55	95.08	560279
2016-09-07	95.02	99.48	94.00	98.16	455829
2016-09-08	97.90	105.08	97.90	100.49	854967
2016-09-09	98.99	103.40	97.38	101.55	729523
2016-09-12	100.81	104.43	99.91	103.07	300416
2016-09-13	102.22	102.66	98.01	98.15	414467
2016-09-14	98.60	100.47	96.32	96.47	265136
2016-09-15	96.56	97.94	94.70	96.28	452005
2016-09-16	95.28	96.57	91.01	95.63	683896
2016-09-19	96.30	96.60	91.11	92.57	502162
2016-09-20	93.48	93.83	88.80	88.93	359893
2016-09-21	89.64	90.07	87.55	89.32	367107
2016-09-22	89.94	95.00	89.94	93.99	370891
2016-09-23	93.59	94.00	91.38	92.14	307439
2016-09-26	91.65	93.11	90.71	91.83	324894
2016-09-27	92.06	93.76	90.94	93.19	253417
2016-09-28	93.74	96.67	93.47	96.16	385569
2016-09-29	95.83	97.82	94.93	96.12	353058
2016-09-30	96.83	98.87	93.93	96.91	383386
2016-10-03	96.03	99.04	95.94	97.16	239365
2016-10-04	97.36	98.13	96.41	97.62	182573
2016-10-05	98.20	98.99	94.51	94.87	269155
2016-10-06	94.58	95.02	91.65	91.78	222068
2016-10-07	91.70	92.84	88.62	91.02	207830
2016-10-10	91.12	93.40	90.85	91.95	264112
2016-10-11	92.00	94.80	90.13	90.58	389244
2016-10-12	90.58	92.24	89.74	90.55	198141
2016-10-13	89.56	90.85	88.85	89.34	177363
2016-10-14	89.72	90.78	88.81	88.87	169070
2016-10-17	88.90	89.75	86.78	87.79	193076
2016-10-18	88.65	89.44	87.31	88.76	201124
2016-10-19	88.68	92.49	88.68	91.48	217921
2016-10-20	91.59	91.82	88.15	88.44	203874
2016-10-21	87.60	89.85	87.14	89.28	171754
2016-10-24	90.04	91.96	89.42	90.88	205208
2016-10-25	91.07	91.42	87.26	89.15	228201
2016-10-26	88.90	92.49	88.77	91.27	565735
2016-10-27	78.00	79.93	75.05	77.07	2068146
2016-10-28	76.36	79.33	76.36	77.73	560753
2016-10-31	77.65	79.90	77.10	79.85	302712
2016-11-01	80.00	82.85	79.30	80.60	327728
2016-11-02	80.00	82.10	78.45	80.80	355507
2016-11-03	80.00	82.35	79.75	79.85	164169
2016-11-04	79.85	85.55	79.71	81.55	250190
2016-11-07	83.10	85.45	83.05	83.60	183574
2016-11-08	82.90	85.68	81.65	83.40	211266
2016-11-09	81.75	89.80	81.75	87.55	257121
2016-11-10	88.50	91.00	87.80	90.50	316274
2016-11-11	90.75	95.35	90.20	95.15	301897
2016-11-14	95.85	99.30	95.25	95.50	396145
2016-11-15	94.45	95.65	88.55	93.70	406158
2016-11-16	93.00	93.31	87.16	88.15	232818
2016-11-17	94.00	100.45	92.85	93.20	816551
2016-11-18	94.20	100.55	94.00	100.00	456030
2016-11-21	101.15	102.70	100.26	102.55	298811
2016-11-22	101.80	105.60	100.20	105.50	218051
2016-11-23	104.95	107.95	103.90	106.55	244167
2016-11-25	107.35	108.85	106.11	107.80	136820
2016-11-28	107.50	108.85	105.10	106.10	296081
2016-11-29	105.30	106.83	101.00	101.40	248343
2016-11-30	102.05	106.35	102.05	104.80	245618
2016-12-01	104.60	105.90	100.40	101.65	237565
2016-12-02	101.40	103.41	97.45	98.85	285855
2016-12-05	99.50	102.05	98.90	99.25	154075
2016-12-06	99.70	100.40	97.45	99.85	183862
2016-12-07	99.90	100.65	98.20	100.20	162511
2016-12-08	100.70	105.55	100.70	105.00	219791
2016-12-09	104.95	107.95	104.10	105.30	205792
2016-12-12	105.25	105.25	101.45	102.70	274252
2016-12-13	103.00	107.75	98.00	102.15	673054
2016-12-14	102.95	105.10	100.05	102.95	300414
2016-12-15	103.45	105.11	101.90	104.20	160184
2016-12-16	104.20	107.10	103.70	104.20	268845
2016-12-19	106.25	107.55	105.15	107.40	114572
2016-12-20	108.15	110.10	107.95	108.60	129302
2016-12-21	108.60	108.60	105.38	106.65	122643
2016-12-22	106.95	107.45	103.25	103.30	96993
2016-12-23	103.25	103.70	101.26	102.70	121767
2016-12-27	102.50	103.70	101.70	103.35	140135
2016-12-28	103.75	104.61	100.90	100.95	109110
2016-12-29	100.90	102.35	99.30	100.30	140910
2016-12-30	100.85	101.80	99.17	101.35	265115
2017-01-03	102.90	102.93	96.20	98.35	280448
2017-01-04	98.75	104.15	98.60	104.05	252738
2017-01-05	103.90	105.05	101.50	102.00	123560
2017-01-06	102.25	102.79	99.43	100.75	109758
2017-01-09	100.10	102.50	99.50	101.45	99419
2017-01-10	101.50	105.75	101.50	105.05	215484
2017-01-11	105.05	105.75	102.65	104.25	121129
2017-01-12	104.30	105.00	101.65	103.75	109468
2017-01-13	104.25	105.75	103.50	104.60	153876
2017-01-17	104.10	105.40	102.40	104.90	146821
2017-01-18	105.30	106.68	104.55	105.95	114326
2017-01-19	105.95	106.90	105.40	106.00	92992
2017-01-20	106.35	106.76	105.00	105.65	118035
2017-01-23	105.45	105.75	103.80	104.15	241081
2017-01-24	104.40	107.90	104.05	106.35	187600
2017-01-25	107.45	107.70	105.25	105.80	164906
2017-01-26	105.60	107.55	104.85	106.10	208128
2017-01-27	106.10	111.00	105.30	110.80	236559
2017-01-30	109.90	111.35	108.15	110.90	166592
2017-01-31	110.55	112.00	109.05	111.90	188784
2017-02-01	112.65	114.25	110.85	111.00	121631
2017-02-02	111.05	113.00	109.95	111.90	184406
2017-02-03	112.85	114.95	112.00	114.60	146752
2017-02-06	114.30	114.55	113.35	113.70	90279
2017-02-07	113.95	114.18	112.70	113.50	120731
2017-02-08	113.25	117.85	112.40	115.95	123106
2017-02-09	116.40	119.05	115.10	116.80	138779
2017-02-10	117.50	118.10	116.35	117.00	92388
2017-02-13	118.00	118.30	115.35	115.80	213044
2017-02-14	116.40	118.50	114.65	117.95	110173
2017-02-15	117.65	117.95	113.70	114.40	166903
2017-02-16	114.60	115.20	112.00	113.65	115335
2017-02-17	114.00	114.45	112.70	112.95	129875
2017-02-21	113.90	113.90	111.88	113.60	127295
2017-02-22	113.15	114.40	112.00	112.15	250320
2017-02-23	117.90	130.20	117.60	122.25	830574
2017-02-24	116.40	124.41	116.40	123.40	420627
2017-02-27	123.50	124.50	121.40	121.80	265472
2017-02-28	121.20	121.50	117.75	118.40	245647
2017-03-01	120.00	123.73	118.80	119.30	407535
2017-03-02	119.65	119.65	116.90	117.20	141205
2017-03-03	117.20	120.68	116.85	119.10	118245
2017-03-06	118.70	119.75	117.05	118.40	70248
2017-03-07	118.30	119.75	117.05	117.25	89060
2017-03-08	117.65	118.44	116.10	116.45	80645
2017-03-09	116.30	117.10	115.20	115.40	153814
2017-03-10	116.00	119.40	115.25	118.90	167480
2017-03-13	119.25	122.35	119.05	120.90	142370
2017-03-14	120.50	121.90	119.80	120.70	83030
2017-03-15	121.70	122.45	120.30	121.20	100903
2017-03-16	121.70	125.70	121.20	123.90	125348
2017-03-17	123.85	125.50	123.00	124.00	152227
2017-03-20	124.05	124.53	122.20	122.55	54534
2017-03-21	123.20	124.40	115.90	116.65	205255
2017-03-22	116.35	117.85	115.50	117.50	102482
2017-03-23	117.75	120.05	117.60	118.75	93995
2017-03-24	118.90	120.95	117.55	118.85	99568
2017-03-27	116.70	120.50	116.55	119.70	135962
2017-03-28	119.30	124.70	119.30	124.15	131829
2017-03-29	123.90	125.35	123.00	123.70	68680
2017-03-30	123.40	127.45	123.40	125.75	79362
2017-03-31	125.80	127.35	124.90	125.35	112245
2017-04-03	125.95	125.95	120.00	121.80	168447
2017-04-04	122.35	124.75	118.20	118.60	215319
2017-04-05	119.45	121.40	117.08	117.80	181520
2017-04-06	117.90	121.50	116.75	121.50	131913
2017-04-07	121.50	122.85	119.86	122.65	122825
2017-04-10	122.75	123.50	118.55	119.40	123870
2017-04-11	119.00	122.30	118.35	122.05	112445
2017-04-12	121.80	122.40	119.30	120.55	96270
2017-04-13	120.35	120.90	116.70	116.80	105549
2017-04-17	117.15	120.00	117.15	119.85	109114
2017-04-18	119.05	122.00	118.05	121.95	85997
2017-04-19	122.50	124.00	121.45	123.70	118465
2017-04-20	124.50	127.90	124.10	125.20	210476
2017-04-21	125.25	128.45	125.05	127.15	129215
2017-04-24	129.00	130.00	128.50	129.00	186852
2017-04-25	130.00	136.05	129.40	131.20	390945
2017-04-26	130.95	131.70	125.60	125.75	325837
2017-04-27	131.95	145.70	131.95	142.40	611479
2017-04-28	143.35	145.55	140.65	140.90	305565
2017-05-01	141.50	144.70	140.80	144.43	167891
2017-05-02	144.65	146.54	143.45	144.40	171512
2017-05-03	143.60	144.40	141.60	142.65	152488
2017-05-04	143.65	146.85	141.75	146.45	158726
2017-05-05	147.20	147.80	144.95	146.88	161993
2017-05-08	146.65	150.95	146.25	147.95	250654
2017-05-09	147.65	150.60	146.20	146.55	191663
2017-05-10	145.90	147.80	144.10	146.10	226423
2017-05-11	145.40	149.55	145.40	148.60	154321
2017-05-12	147.65	151.65	147.15	151.30	163902
2017-05-15	152.55	156.20	151.66	154.20	165329
2017-05-16	154.30	159.75	154.20	158.00	229487
2017-05-17	155.30	155.85	151.40	152.60	220691
2017-05-18	152.50	158.10	151.60	153.35	145084
2017-05-19	153.90	158.00	153.90	157.65	160949
2017-05-22	158.45	158.45	155.03	156.75	126948
2017-05-23	157.30	157.70	155.15	157.60	69939
2017-05-24	152.80	159.45	152.08	156.70	489513
2017-05-25	157.00	157.25	155.40	155.85	324026
2017-05-26	155.50	157.80	154.60	157.45	197847
2017-05-30	157.60	159.40	154.68	157.90	156845
2017-05-31	158.90	158.90	155.05	155.60	209676
2017-06-01	156.40	163.55	155.70	163.40	189405
2017-06-02	164.05	167.20	162.20	166.00	200617
2017-06-05	166.70	166.85	163.20	163.50	219740
2017-06-06	163.70	171.00	163.00	170.70	846045
2017-06-07	171.75	174.20	166.65	169.80	268692
2017-06-08	170.05	172.85	170.05	170.85	166853
2017-06-09	172.55	179.95	167.15	170.00	478547
2017-06-12	169.60	169.60	158.00	161.30	431021
2017-06-13	162.40	166.45	162.40	163.95	177137
2017-06-14	164.00	166.90	162.05	166.80	142962
2017-06-15	165.00	166.75	163.70	166.55	95031
2017-06-16	166.40	173.60	166.40	169.85	359187
2017-06-19	170.00	175.80	168.00	175.20	137094
2017-06-20	175.80	177.15	173.15	173.30	105365
2017-06-21	177.40	182.10	176.05	178.85	219530
2017-06-22	178.95	180.23	176.05	179.65	101652
2017-06-23	179.75	184.05	179.00	182.05	208150
2017-06-26	182.60	183.37	177.40	181.00	107990
2017-06-27	181.60	181.60	174.15	175.00	161855
2017-06-28	175.50	181.85	174.70	179.85	158466
2017-06-29	179.50	180.88	174.25	175.00	179677
2017-06-30	176.10	176.15	172.15	172.20	160541
2017-07-03	171.75	172.81	169.55	171.40	102557
2017-07-05	171.35	175.80	168.00	174.35	190689
2017-07-06	172.55	172.80	166.85	167.15	227055
2017-07-07	167.55	173.00	167.05	168.90	241996
2017-07-10	168.50	173.80	167.70	172.10	243321
2017-07-11	172.35	173.25	168.55	170.45	186963
2017-07-12	172.45	175.50	169.65	173.40	268014
2017-07-13	173.40	173.70	169.05	171.25	123188
2017-07-14	171.30	175.50	170.45	173.65	118764
2017-07-17	173.25	176.25	173.01	174.30	116847
2017-07-18	174.40	183.15	173.15	180.25	285980
2017-07-19	180.25	182.56	178.80	181.20	239429
2017-07-20	182.25	183.95	180.20	180.90	107610
2017-07-21	180.80	182.00	178.30	181.93	171135
2017-07-24	181.80	185.20	181.60	184.35	119403
2017-07-25	184.80	190.30	184.55	186.05	287379
2017-07-26	186.05	188.40	182.50	183.80	215461
2017-07-27	204.00	219.70	197.55	217.15	794049
2017-07-28	217.05	220.15	214.90	216.55	281044
2017-07-31	219.10	225.15	215.40	220.60	312050
2017-08-01	221.65	226.44	221.65	224.25	322767
2017-08-02	225.70	229.50	224.70	228.25	257285
2017-08-03	227.40	232.00	227.40	229.95	272264
2017-08-04	231.30	231.30	226.60	229.25	184773
2017-08-07	230.20	234.15	228.10	233.45	182458
2017-08-08	233.75	235.30	228.55	229.30	167282
2017-08-09	227.95	230.85	226.00	229.20	143179
2017-08-10	227.40	229.25	220.55	221.85	206169
2017-08-11	221.70	225.60	218.65	219.65	163562
2017-08-14	222.70	226.55	221.20	226.35	152753
2017-08-15	227.75	229.30	221.30	223.50	149594
2017-08-16	224.75	229.60	224.20	229.20	118524
2017-08-17	227.70	228.50	222.00	222.10	119761
2017-08-18	221.20	227.35	221.10	224.85	123447
2017-08-21	225.40	226.40	222.05	225.80	116109
2017-08-22	226.90	230.30	226.25	226.85	149371
2017-08-23	225.30	227.60	222.20	225.50	71928
2017-08-24	225.95	228.63	222.85	225.70	59964
2017-08-25	226.90	227.99	221.10	222.75	70647
2017-08-28	223.90	230.20	223.04	229.95	97722
2017-08-29	227.25	227.60	222.35	225.45	194161
2017-08-30	225.55	233.23	225.00	231.55	132556
2017-08-31	233.00	235.30	230.20	230.95	159248
2017-09-01	231.65	236.35	227.50	235.90	174192
2017-09-05	234.70	238.25	231.75	232.80	146905
2017-09-06	233.80	235.55	228.05	230.40	139612
2017-09-07	230.35	232.83	226.13	231.20	157016
2017-09-08	230.00	232.44	228.60	230.25	104975
2017-09-11	231.10	236.06	228.50	228.80	142160
2017-09-12	230.20	230.90	228.35	229.80	139779
2017-09-13	230.05	237.08	228.90	236.55	172633
2017-09-14	236.70	236.70	230.90	231.15	151426
2017-09-15	231.25	235.02	227.40	227.75	396678
2017-09-18	227.80	235.33	227.80	234.40	222322
2017-09-19	235.30	251.75	235.30	246.05	244763
2017-09-20	247.00	253.70	245.15	246.35	198013
2017-09-21	248.95	255.00	245.95	252.15	173814
2017-09-22	252.10	253.15	246.35	246.75	164559
2017-09-25	245.70	246.50	233.00	234.40	212487
2017-09-26	235.05	236.80	226.80	228.30	225357
2017-09-27	231.00	241.00	227.70	240.20	208060
2017-09-28	238.45	244.95	236.00	244.50	134103
2017-09-29	245.50	249.23	243.50	244.45	140854
2017-10-02	246.40	249.95	245.45	249.60	168324
2017-10-03	249.00	253.78	248.40	253.10	237079
2017-10-04	253.10	258.45	250.28	258.05	153726
2017-10-05	259.05	259.90	252.20	256.95	135143
2017-10-06	256.00	259.35	254.26	259.15	118653
2017-10-09	259.20	261.75	255.80	256.50	97086
2017-10-10	259.40	262.25	256.65	261.30	183117
2017-10-11	262.25	262.55	255.55	257.70	103162
2017-10-12	256.30	257.10	243.20	250.20	296682
2017-10-13	249.20	249.20	233.76	238.40	302330
2017-10-16	238.30	242.85	236.40	241.60	145467
2017-10-17	242.60	242.60	235.10	236.30	133521
2017-10-18	236.35	238.75	234.06	238.45	130476
2017-10-19	235.70	236.45	226.56	228.35	317047
2017-10-20	229.60	230.80	223.00	223.90	154246
2017-10-23	223.35	229.60	222.20	224.75	234028
2017-10-24	226.50	233.35	222.19	231.25	173703
2017-10-25	232.30	232.30	217.70	221.45	337308
2017-10-26	248.00	270.00	244.89	255.40	834258
2017-10-27	261.00	269.70	259.88	266.40	367580
2017-10-30	266.40	266.40	261.50	264.50	177639
2017-10-31	265.50	274.40	265.50	268.05	198730
2017-11-01	270.00	272.54	260.60	264.20	103758
2017-11-02	262.40	268.30	260.68	267.10	117762
2017-11-03	267.95	275.00	265.37	273.20	168713
2017-11-06	275.00	276.60	271.70	275.85	149417
2017-11-07	277.45	280.80	266.85	267.55	134141
2017-11-08	266.85	271.00	256.00	269.25	180421
2017-11-09	267.00	267.00	253.00	258.25	222261
2017-11-10	256.50	260.95	256.50	257.75	94623
2017-11-13	254.00	265.00	252.40	264.60	221612
2017-11-14	263.80	273.10	262.31	268.75	221580
2017-11-15	267.00	272.15	261.60	271.70	188506
2017-11-16	271.75	281.80	269.78	279.40	268854
2017-11-17	280.05	292.40	279.00	290.10	332443
2017-11-20	288.70	296.00	288.70	295.45	194851
2017-11-21	298.00	304.50	293.70	297.05	389589
2017-11-22	297.90	301.90	292.05	298.20	161117
2017-11-24	299.95	301.75	296.70	301.00	56386
2017-11-27	302.75	307.00	301.45	303.05	159941
2017-11-28	303.90	306.40	299.63	305.95	172268
2017-11-29	305.00	305.40	295.95	297.80	412354
2017-11-30	300.65	306.70	297.70	301.95	191451
2017-12-01	300.75	307.85	291.45	304.30	235561
2017-12-04	309.85	316.25	301.45	303.40	247000
2017-12-05	301.95	313.30	298.61	305.20	184994
2017-12-06	305.35	310.80	304.20	306.90	190336
2017-12-07	307.05	316.60	305.98	311.25	125279
2017-12-08	314.95	319.43	308.91	315.05	258685
2017-12-11	316.05	319.95	307.75	308.90	258070
2017-12-12	308.85	316.45	307.25	312.65	171288
2017-12-13	316.00	326.50	308.95	325.60	300539
2017-12-14	329.55	340.05	325.15	334.70	406260
2017-12-15	335.05	347.75	332.30	344.35	848974
2017-12-18	348.35	355.80	346.68	352.50	306622
2017-12-19	354.40	354.40	333.35	337.45	281838
2017-12-20	337.10	337.75	320.60	337.55	331992
2017-12-21	338.55	344.75	335.90	338.15	129355
2017-12-22	337.10	345.38	332.95	341.95	145746
2017-12-26	340.80	347.30	337.16	343.70	142938
2017-12-27	344.65	344.65	335.10	336.65	130836
2017-12-28	337.00	349.95	335.99	342.95	132894
2017-12-29	343.10	347.03	340.00	340.45	165354
2018-01-02	342.05	344.15	332.08	340.25	235224
2018-01-03	340.70	357.30	338.05	350.35	214348
2018-01-04	352.75	365.00	348.25	352.10	142627
2018-01-05	354.45	358.95	349.40	356.05	134274
2018-01-08	355.85	363.90	353.20	357.00	146832
2018-01-09	358.90	369.25	356.20	360.60	118643
2018-01-10	357.30	364.00	357.30	362.65	84687
2018-01-11	363.70	370.74	362.05	362.30	118203
2018-01-12	364.10	368.82	362.55	364.00	99417
2018-01-16	368.00	370.45	359.75	360.00	118222
2018-01-17	362.15	374.50	360.20	372.75	221492
2018-01-18	371.90	375.20	368.20	372.50	233348
2018-01-19	372.00	384.26	372.00	383.70	210645
2018-01-22	385.45	387.65	380.20	387.40	110972
2018-01-23	387.45	404.40	387.45	402.60	230719
2018-01-24	403.50	404.00	358.30	362.50	528667
2018-01-25	362.80	372.65	355.25	367.10	294386
2018-01-26	370.00	370.00	356.10	363.10	238023
2018-01-29	362.00	368.00	360.85	362.25	123446
2018-01-30	355.45	373.07	355.35	367.75	162185
2018-01-31	371.65	379.95	363.30	367.85	134047
2018-02-01	367.80	372.50	363.15	370.60	117845
2018-02-02	366.90	366.90	347.95	350.70	320255
2018-02-05	339.20	357.95	327.61	348.60	352065
2018-02-06	335.65	350.64	334.60	340.50	469019
2018-02-07	342.05	353.80	339.85	352.55	194717
2018-02-08	352.40	353.80	333.60	333.90	262259
2018-02-09	336.65	342.20	333.20	339.55	241659
2018-02-12	344.20	351.00	339.38	348.65	166862
2018-02-13	345.85	357.25	343.45	355.55	148352
2018-02-14	352.05	375.85	348.60	372.25	193112
2018-02-15	374.50	382.85	370.60	376.10	123308
2018-02-16	377.35	382.08	374.00	378.95	120259
2018-02-20	377.55	383.53	375.10	379.05	121428
2018-02-21	379.05	390.50	369.55	371.25	252331
2018-02-22	343.05	358.80	326.61	341.05	688215
2018-02-23	340.05	342.05	329.55	339.45	316298
2018-02-26	340.70	360.15	340.70	359.25	305917
2018-02-27	357.55	364.55	348.73	349.90	199996
2018-02-28	353.45	359.55	348.50	348.50	121638
2018-03-01	349.95	355.00	341.65	344.95	125570
2018-03-02	340.70	352.35	334.81	348.20	191785
2018-03-05	345.85	360.00	342.73	354.45	215511
2018-03-06	355.80	360.00	351.80	355.05	125354
2018-03-07	350.10	355.00	348.55	349.55	1492193
2018-03-08	350.95	351.00	337.25	343.20	230932
2018-03-09	345.20	351.50	342.70	350.60	174021
2018-03-12	351.10	355.80	347.25	353.65	132559
2018-03-13	355.05	358.70	347.55	348.80	150668
2018-03-14	350.20	374.60	347.78	373.35	333994
2018-03-15	373.30	380.60	368.56	377.35	189710
2018-03-16	378.50	381.30	373.20	379.85	238851
2018-03-19	378.80	383.60	367.72	382.55	235891
2018-03-20	383.00	391.40	381.16	386.35	122542
2018-03-21	386.35	390.50	381.80	384.00	99792
2018-03-22	379.90	382.95	361.50	361.85	162378
2018-03-23	363.85	371.28	352.80	354.65	147127
2018-03-26	361.35	367.65	358.55	366.55	110692
2018-03-27	368.80	370.00	345.80	347.90	167381
2018-03-28	347.40	348.40	321.45	330.60	284647
2018-03-29	332.20	337.80	327.85	328.15	180162
2018-04-02	326.50	330.35	314.25	321.95	206303
2018-04-03	325.30	328.75	318.15	325.95	196658
2018-04-04	319.40	329.85	315.05	327.85	147653
2018-04-05	330.05	330.75	316.70	319.65	153201
2018-04-06	317.05	324.05	315.65	322.80	240687
2018-04-09	325.55	334.40	324.87	328.80	167502
2018-04-10	335.55	335.80	316.05	322.65	186530
2018-04-11	320.80	326.40	317.70	318.20	97204
2018-04-12	321.55	322.96	316.60	318.00	144922
2018-04-13	321.15	321.45	310.11	314.10	145590
2018-04-16	313.35	318.00	307.95	308.65	123923
2018-04-17	311.85	323.58	310.70	316.40	229350
2018-04-18	316.85	323.45	310.25	315.45	111032
2018-04-19	314.70	324.00	314.70	322.50	136566
2018-04-20	321.55	324.85	317.55	318.45	99598
2018-04-23	318.45	326.00	317.85	323.25	157192
2018-04-24	327.35	340.40	323.25	327.50	319430
2018-04-25	327.10	327.10	302.25	307.00	442809
2018-04-26	299.70	300.00	250.15	260.15	1210008
2018-04-27	259.00	262.90	242.02	244.70	513372
2018-04-30	244.05	250.00	237.30	238.40	343932
2018-05-01	238.70	260.65	233.60	258.40	380868
2018-05-02	258.40	272.70	257.90	263.35	374849
2018-05-03	261.40	261.40	248.20	258.95	207850
2018-05-04	254.70	263.85	252.85	259.80	122167
2018-05-07	266.45	277.60	265.75	272.45	366392
2018-05-08	270.70	281.30	270.70	277.40	293391
2018-05-09	279.65	281.76	275.66	280.40	136026
2018-05-10	280.45	288.70	280.45	287.20	253403
2018-05-11	287.90	294.35	279.35	279.50	216030
2018-05-14	280.50	286.45	274.25	279.35	221707
2018-05-15	273.10	278.30	269.60	271.05	179819
2018-05-16	271.70	275.40	265.30	275.35	177606
2018-05-17	274.85	278.25	270.45	274.95	136975
2018-05-18	273.60	280.80	273.60	278.70	134042
2018-05-21	280.60	284.39	274.70	275.65	126834
2018-05-22	277.00	277.00	263.40	265.45	156608
2018-05-23	264.45	273.05	262.30	272.10	130890
2018-05-24	271.50	271.50	262.20	263.45	203118
2018-05-25	263.00	264.30	258.18	259.85	206489
2018-05-29	258.25	264.00	255.35	258.65	174536
2018-05-30	259.85	262.40	256.10	260.10	148410
2018-05-31	259.55	264.58	258.30	258.90	124614
2018-06-01	261.35	264.65	258.10	259.65	172287
2018-06-04	261.85	263.60	256.80	261.70	116631
2018-06-05	260.95	266.80	258.03	263.50	219273
2018-06-06	263.75	272.48	263.50	270.35	227385
2018-06-07	271.25	281.95	267.35	270.25	277918
2018-06-08	270.10	278.60	268.25	277.45	184185
2018-06-11	276.55	289.85	276.40	288.40	691318
2018-06-12	288.40	297.05	264.95	266.10	528235
2018-06-13	266.10	267.88	242.46	245.45	783136
2018-06-14	245.50	251.15	245.50	248.25	387097
2018-06-15	247.65	255.70	240.70	254.40	410083
2018-06-18	253.50	267.87	250.75	257.75	280443
2018-06-19	254.15	263.95	247.70	259.35	267071
2018-06-20	262.25	269.40	262.25	266.45	192760
2018-06-21	265.45	266.30	252.18	257.85	196614
2018-06-22	259.15	260.71	252.25	257.15	317201
2018-06-25	252.80	253.20	244.90	246.75	173187
2018-06-26	242.50	244.00	224.35	226.80	651349
2018-06-27	227.30	228.55	206.50	210.60	581218
2018-06-28	209.00	213.48	205.45	210.15	529294
2018-06-29	210.80	215.65	210.80	213.80	295680
2018-07-02	213.50	215.20	212.07	214.15	280073
2018-07-03	215.00	218.15	212.30	215.90	118305
2018-07-05	217.85	220.00	213.20	219.60	204657
2018-07-06	219.70	224.60	217.95	220.50	165474
2018-07-09	221.35	227.45	221.30	226.75	179733
2018-07-10	226.60	228.90	220.31	222.55	146690
2018-07-11	222.45	241.90	222.45	238.75	445966
2018-07-12	238.75	248.70	233.85	246.50	359591
2018-07-13	243.85	247.80	225.00	232.00	603050
2018-07-16	232.50	238.18	232.20	236.23	253214
2018-07-17	234.95	242.25	234.50	239.00	254719
2018-07-18	239.25	251.00	239.25	249.45	185727
2018-07-19	247.25	252.65	245.00	248.30	165314
2018-07-20	248.20	250.88	244.53	247.55	140731
2018-07-23	245.30	247.05	240.70	244.85	173787
2018-07-24	247.05	247.55	237.85	244.55	160809
2018-07-25	245.35	248.55	243.70	246.05	222251
2018-07-26	229.00	268.40	220.00	253.65	683452
2018-07-27	249.90	252.45	235.15	238.60	364826
2018-07-30	238.85	240.00	221.90	229.15	382167
2018-07-31	231.40	239.90	228.70	238.80	187551
2018-08-01	239.85	242.75	232.80	238.30	191723
2018-08-02	236.35	251.60	235.01	250.35	252841
2018-08-03	252.40	254.90	242.00	244.10	187636
2018-08-06	243.40	246.85	240.30	244.15	113796
2018-08-07	244.00	246.15	237.05	241.10	108358
2018-08-08	241.00	244.90	238.53	244.25	66297
2018-08-09	244.20	252.95	241.50	248.15	101468
2018-08-10	244.50	253.86	243.30	245.80	126239
2018-08-13	245.65	247.69	236.75	237.10	126656
2018-08-14	238.95	240.15	234.45	238.90	149982
2018-08-15	237.75	239.70	228.65	232.45	152204
2018-08-16	225.90	232.84	224.05	226.90	144886
2018-08-17	226.25	230.70	221.50	230.25	125051
2018-08-20	230.25	231.75	225.55	229.20	87813
2018-08-21	229.70	235.55	228.95	233.50	103858
2018-08-22	233.15	239.55	233.15	238.00	66999
2018-08-23	237.75	239.85	227.25	233.95	75027
2018-08-24	234.60	242.00	234.60	240.20	94879
2018-08-27	242.15	250.30	241.90	243.60	157110
2018-08-28	244.85	246.80	240.10	244.25	79527
2018-08-29	244.60	245.70	241.90	245.20	71154
2018-08-30	245.10	251.95	244.95	249.35	115509
2018-08-31	248.20	256.15	248.00	253.35	160737
2018-09-04	251.35	258.55	248.90	257.55	112485
2018-09-05	256.90	256.90	251.50	253.55	136790
2018-09-06	253.55	258.30	240.45	248.85	190528
2018-09-07	248.15	256.25	246.05	248.65	82053
2018-09-10	250.35	253.60	246.15	248.35	121288
2018-09-11	248.30	251.30	241.13	242.90	97324
2018-09-12	242.65	244.70	233.00	240.60	98841
2018-09-13	242.45	243.65	230.00	231.30	209597
2018-09-14	232.20	238.75	231.93	235.90	142708
2018-09-17	233.65	239.60	225.05	226.60	161203
2018-09-18	228.70	235.25	227.40	232.25	94399
2018-09-19	232.70	235.30	226.15	230.90	81080
2018-09-20	232.95	232.95	227.55	230.80	131685
2018-09-21	232.75	238.85	225.30	227.50	328403
2018-09-24	225.05	226.20	220.40	226.05	151114
2018-09-25	227.45	234.90	227.20	228.25	189012
2018-09-26	229.40	229.40	222.30	223.05	144836
2018-09-27	223.20	227.65	221.30	226.85	117737
2018-09-28	225.45	232.30	224.15	230.10	135140
2018-10-01	231.90	231.90	217.06	218.33	176302
2018-10-02	217.68	219.14	210.75	216.03	148209
2018-10-03	216.98	222.50	216.00	219.78	154389
2018-10-04	218.57	218.92	210.51	210.63	162481
2018-10-05	206.46	224.73	206.46	218.39	363181
2018-10-08	215.35	218.90	212.70	217.44	149382
2018-10-09	217.43	221.01	213.18	217.03	161570
2018-10-10	216.21	217.50	209.70	210.18	168725
2018-10-11	208.53	212.80	202.42	206.60	254216
2018-10-12	211.76	211.76	192.87	199.29	423089
2018-10-15	198.90	210.00	196.74	208.22	250122
2018-10-16	211.79	222.31	209.74	219.99	216341
2018-10-17	219.48	221.76	215.13	218.64	182357
2018-10-18	217.52	220.24	210.85	214.09	123087
2018-10-19	215.21	220.98	205.38	206.75	252902
2018-10-22	207.17	210.00	198.94	203.79	262693
2018-10-23	200.05	209.00	196.47	207.75	161006
2018-10-24	207.19	208.45	199.52	200.59	123523
2018-10-25	201.19	214.25	201.19	211.93	155188
2018-10-26	208.23	208.57	190.59	197.19	457943
2018-10-29	200.36	202.46	183.25	186.15	522475
2018-10-30	187.69	195.00	184.19	194.33	447270
2018-10-31	204.73	210.51	201.08	201.69	614379
2018-11-01	216.80	262.95	215.01	250.40	1246940
2018-11-02	250.00	266.73	244.09	262.26	544862
2018-11-05	261.09	262.54	245.03	250.18	324444
2018-11-06	249.03	260.00	249.03	255.78	479386
2018-11-07	257.84	268.50	256.04	264.33	394258
2018-11-08	261.34	268.00	246.10	249.03	474729
2018-11-09	246.82	246.95	236.02	245.15	294325
2018-11-12	237.50	240.94	227.58	237.11	149149
2018-11-13	238.19	245.59	235.34	238.86	246579
2018-11-14	240.00	245.80	225.10	228.19	341815
2018-11-15	225.00	235.76	224.61	234.74	185522
2018-11-16	232.29	240.04	231.98	236.60	117193
2018-11-19	236.96	237.60	223.13	226.50	149874
2018-11-20	221.25	233.26	219.55	224.04	429241
2018-11-21	225.29	234.91	222.16	226.57	234389
2018-11-23	224.51	233.12	224.51	228.20	48761
2018-11-26	231.13	246.97	229.72	245.86	275695
2018-11-27	245.34	249.34	239.66	245.97	201585
2018-11-28	246.48	258.40	240.44	254.84	265318
2018-11-29	253.95	259.29	250.45	254.27	141743
2018-11-30	254.65	263.64	252.87	260.34	128758
2018-12-03	264.54	271.59	262.00	265.39	210022
2018-12-04	260.00	260.00	243.77	250.31	328486
2018-12-06	244.40	263.18	238.21	261.92	490188
2018-12-07	260.52	261.40	238.16	242.74	304606
2018-12-10	243.24	248.76	234.56	239.20	227660
2018-12-11	243.38	249.30	241.73	245.25	225604
2018-12-12	250.57	256.56	244.35	248.40	231655
2018-12-13	249.80	250.57	235.20	235.43	224468
2018-12-14	228.02	237.92	228.02	231.76	235054
2018-12-17	229.08	235.90	222.15	223.26	203422
2018-12-18	226.35	231.19	219.51	222.48	273124
2018-12-19	224.96	229.44	213.47	216.18	303710
2018-12-20	215.09	218.13	208.48	212.48	296354
2018-12-21	213.65	214.53	199.15	202.87	356771
2018-12-24	200.05	210.33	200.05	202.70	142396
2018-12-26	204.10	217.74	199.79	217.55	325055
2018-12-27	213.94	220.03	208.01	219.95	181671
2018-12-28	227.00	230.46	213.84	220.52	224838
2018-12-31	223.25	226.94	214.96	219.57	169598
2019-01-02	215.96	223.46	211.11	222.41	222711
2019-01-03	220.30	224.65	214.02	218.07	225482
2019-01-04	221.49	232.00	221.49	227.29	194926
2019-01-07	227.79	236.68	223.56	235.81	197103
2019-01-08	239.59	244.20	233.95	242.27	170087
2019-01-09	243.08	246.19	236.00	238.64	215054
2019-01-10	237.23	248.70	228.93	248.65	172973
2019-01-11	247.26	255.53	241.42	252.15	214312
2019-01-14	249.55	260.00	249.24	256.52	293574
2019-01-15	257.00	265.84	257.00	265.75	297979
2019-01-16	268.00	280.97	267.09	276.07	360157
2019-01-17	275.82	288.39	270.40	287.61	379737
2019-01-18	288.86	299.26	287.05	288.46	297558
2019-01-22	285.10	286.23	276.58	278.55	176636
2019-01-23	279.14	284.14	277.19	282.74	146158
2019-01-24	283.01	289.52	280.96	289.31	106577
2019-01-25	292.47	297.00	288.77	293.46	145889
2019-01-28	288.07	295.80	288.07	294.94	106224
2019-01-29	296.14	296.14	283.60	287.55	146880
2019-01-30	289.88	291.76	283.90	290.20	129886
2019-01-31	288.54	296.76	287.06	296.34	143017
2019-02-01	296.45	307.18	294.64	305.52	222191
2019-02-04	305.77	307.92	301.39	306.81	114451
2019-02-05	307.00	308.66	300.12	303.53	125255
2019-02-06	300.68	308.22	299.36	306.80	125355
2019-02-07	304.34	308.29	298.92	306.91	137726
2019-02-08	304.96	308.13	291.36	299.92	167570
2019-02-11	302.17	304.80	297.00	298.02	169611
2019-02-12	300.20	306.96	300.20	304.75	120840
2019-02-13	306.53	310.77	301.63	309.13	90382
2019-02-14	304.35	311.01	302.99	308.96	298285
2019-02-15	311.09	320.50	309.73	316.65	145986
2019-02-19	315.67	321.68	311.75	317.91	133547
2019-02-20	318.52	319.95	312.33	315.23	121069
2019-02-21	315.44	317.92	307.91	310.19	132416
2019-02-22	311.22	326.62	309.03	325.58	188007
2019-02-25	329.11	338.55	319.78	320.41	330375
2019-02-26	300.22	326.03	300.02	309.75	606153
2019-02-27	303.49	323.11	303.49	321.00	311540
2019-02-28	316.11	320.78	311.93	318.95	137887
2019-03-01	319.82	327.08	315.32	322.60	134822
2019-03-04	323.61	323.78	308.04	312.44	145009
2019-03-05	313.17	318.68	308.45	316.61	111864
2019-03-06	316.46	318.06	313.80	314.59	108878
2019-03-07	314.36	316.28	303.92	305.46	137408
2019-03-08	302.46	311.25	300.24	310.87	80328
2019-03-11	313.20	321.81	310.75	319.84	108926
2019-03-12	319.16	323.07	314.18	322.31	185956
2019-03-13	324.44	335.39	319.84	330.85	160825
2019-03-14	330.85	338.07	329.65	335.14	133834
2019-03-15	335.71	341.40	334.65	340.68	279589
2019-03-18	348.66	350.00	339.15	339.83	176162
2019-03-19	342.21	342.21	334.97	336.51	95757
2019-03-20	336.46	340.47	327.99	335.37	168407
2019-03-21	333.29	346.35	333.29	341.44	160817
2019-03-22	338.80	340.99	329.70	330.64	138749
2019-03-25	330.00	338.13	328.60	335.15	164413
2019-03-26	338.36	346.37	332.01	341.76	122530
2019-03-27	341.97	345.27	331.96	342.77	119991
2019-03-28	344.94	349.21	339.44	347.78	116245
2019-03-29	350.00	353.79	347.22	351.56	165035
2019-04-01	355.29	365.13	354.29	362.01	265010
2019-04-02	360.91	362.31	350.00	352.36	242783
2019-04-03	356.75	363.96	355.26	359.99	154563
2019-04-04	359.98	367.52	358.22	360.48	108696
2019-04-05	362.46	367.56	361.27	366.90	144648
2019-04-08	366.13	367.91	362.03	365.78	91473
2019-04-09	363.28	364.63	349.47	349.85	227212
2019-04-10	351.12	364.80	349.16	363.60	173880
2019-04-11	364.29	367.64	362.18	363.11	103933
2019-04-12	367.08	370.45	360.15	366.41	223895
2019-04-15	364.75	369.35	358.10	364.31	90618
2019-04-16	366.22	372.91	363.12	369.73	142973
2019-04-17	371.38	371.38	362.62	367.71	73815
2019-04-18	367.25	369.52	360.19	367.13	104722
2019-04-22	366.28	372.60	364.70	372.56	72926
2019-04-23	371.39	384.97	370.47	371.03	198584
2019-04-24	371.92	376.79	360.42	370.37	98952
2019-04-25	368.15	371.11	359.15	369.59	150327
2019-04-26	389.00	398.11	371.22	390.97	353773
2019-04-29	387.02	388.91	366.90	376.35	366164
2019-04-30	376.80	385.99	375.55	384.82	227849
2019-05-01	386.08	389.49	384.19	384.94	124518
2019-05-02	382.99	390.19	371.89	382.02	230832
2019-05-03	380.40	391.21	379.30	391.03	171042
2019-05-06	380.24	400.95	380.24	398.72	217347
2019-05-07	394.12	396.62	384.18	389.86	192788
2019-05-08	387.79	393.99	386.75	387.03	260308
2019-05-09	378.38	393.81	376.17	392.59	193487
2019-05-10	389.26	394.46	381.55	389.62	122436
2019-05-13	378.43	382.72	363.18	365.58	299077
2019-05-14	370.74	375.21	366.00	369.47	220352
2019-05-15	365.17	381.55	365.17	379.55	132322
2019-05-16	382.08	393.00	382.08	386.44	188043
2019-05-17	384.48	392.83	381.51	383.76	127753
2019-05-20	380.10	391.80	380.10	386.68	216367
2019-05-21	389.45	393.50	375.10	378.16	157869
2019-05-22	376.82	379.89	374.00	379.01	129466
2019-05-23	372.76	381.64	370.87	373.45	124074
2019-05-24	376.98	379.12	373.81	375.47	76876
2019-05-28	375.82	380.49	374.05	377.28	130620
2019-05-29	375.37	377.73	368.50	370.42	112463
2019-05-30	372.14	376.49	368.31	376.10	176733
2019-05-31	369.95	383.35	369.19	375.74	108179
2019-06-03	376.79	376.79	359.24	367.24	185337
2019-06-04	372.18	381.37	371.29	380.70	147458
2019-06-05	381.42	388.90	380.55	388.32	127400
2019-06-06	389.96	401.76	385.24	397.00	209048
2019-06-07	398.98	403.03	395.76	399.11	147261
2019-06-10	402.37	411.31	395.72	396.44	174223
2019-06-11	400.22	400.22	381.59	388.30	174952
2019-06-12	387.84	388.85	381.81	387.12	129364
2019-06-13	389.87	392.50	386.17	388.47	137752
2019-06-14	386.19	389.80	375.92	385.77	148788
2019-06-17	384.59	395.46	383.30	394.47	116420
2019-06-18	399.17	418.15	399.17	413.18	250223
2019-06-19	415.60	418.35	411.61	413.99	144827
2019-06-20	418.37	424.36	413.99	415.48	156272
2019-06-21	413.61	424.84	413.61	417.70	163896
2019-06-24	417.93	421.93	407.68	410.11	220616
2019-06-25	409.92	415.76	402.11	405.57	111206
2019-06-26	407.39	413.02	401.25	403.53	118912
2019-06-27	405.72	420.89	405.72	420.57	220859
2019-06-28	424.00	426.73	419.65	420.03	1002228
2019-07-01	429.46	429.46	412.97	415.69	265366
2019-07-02	409.16	410.07	393.23	405.34	259031
2019-07-03	407.33	417.83	406.94	415.71	112940
2019-07-05	413.51	419.28	405.53	415.30	156458
2019-07-08	412.57	422.23	412.57	418.36	91751
2019-07-09	415.20	427.32	410.49	416.74	175905
2019-07-10	419.77	423.15	413.10	418.14	109585
2019-07-11	419.43	434.94	416.01	433.34	161052
2019-07-12	433.35	434.09	423.04	432.68	124527
2019-07-15	434.36	434.36	425.75	429.79	74957
2019-07-16	429.78	429.78	417.91	419.22	81701
2019-07-17	418.00	420.56	410.63	411.94	85557
2019-07-18	412.00	414.06	399.15	410.03	188232
2019-07-19	409.11	415.81	408.82	410.21	194913
2019-07-22	410.91	421.37	410.91	414.81	198562
2019-07-23	417.62	426.21	414.64	420.23	189883
2019-07-24	420.95	422.09	407.60	413.84	344457
2019-07-25	341.36	366.99	329.00	346.70	1316939
2019-07-26	344.68	351.97	339.16	348.80	365896
2019-07-29	342.15	346.04	326.54	328.61	304625
2019-07-30	324.23	330.41	322.70	326.87	168695
2019-07-31	326.50	331.46	320.25	322.54	194866
2019-08-01	321.18	329.90	321.18	323.97	246980
2019-08-02	320.60	330.12	315.37	320.48	159668
2019-08-05	313.86	315.11	304.14	313.56	237039
2019-08-06	316.24	319.49	307.26	311.07	153091
2019-08-07	305.67	313.42	305.67	311.84	172168
2019-08-08	314.35	318.92	313.02	315.88	180681
2019-08-09	315.24	321.46	310.00	310.36	149295
2019-08-12	307.79	314.05	295.37	296.07	279527
2019-08-13	296.34	302.25	291.89	299.99	214121
2019-08-14	293.71	296.05	284.71	292.40	200046
2019-08-15	293.96	298.92	290.69	294.22	239200
2019-08-16	297.36	300.50	294.34	295.79	164546
2019-08-19	299.99	301.00	292.82	298.14	136559
2019-08-20	298.09	299.89	294.80	295.21	121815
2019-08-21	298.24	306.86	295.99	301.86	153285
2019-08-22	303.43	311.86	298.06	309.10	166445
2019-08-23	308.07	309.00	295.57	298.66	147833
2019-08-26	302.48	315.53	302.48	315.45	201302
2019-08-27	317.03	317.43	296.31	303.06	279580
2019-08-28	300.84	311.91	294.87	308.51	166437
2019-08-29	313.08	314.69	300.06	302.91	200814
2019-08-30	305.44	317.75	303.66	310.09	209816
2019-09-03	314.12	314.29	299.02	302.76	215313
2019-09-04	307.13	310.16	300.49	304.47	153988
2019-09-05	310.53	312.82	300.75	305.49	193414
2019-09-06	306.99	314.87	301.78	309.02	182631
2019-09-09	310.79	310.79	299.68	303.23	136634
2019-09-10	303.03	313.00	299.13	312.52	189140
2019-09-11	314.29	319.04	309.87	316.22	126791
2019-09-12	317.05	324.66	313.75	322.26	126807
2019-09-13	322.12	324.11	317.52	323.52	131184
2019-09-16	325.64	329.77	321.28	325.73	81826
2019-09-17	326.28	329.98	322.12	329.15	156352
2019-09-18	329.16	329.16	316.33	323.04	104353
2019-09-19	323.38	328.89	319.82	325.46	106858
2019-09-20	326.16	327.00	321.22	324.99	135771
2019-09-23	324.02	325.76	319.00	322.80	73672
2019-09-24	324.47	324.61	311.51	313.38	113894
2019-09-25	312.33	318.62	308.55	316.80	123005
2019-09-26	316.70	316.70	307.16	310.38	71371
2019-09-27	312.27	312.27	303.00	306.72	96491
2019-09-30	307.51	312.76	304.13	310.43	111177
2019-10-01	310.43	314.87	304.12	304.58	68354
2019-10-02	301.43	305.22	295.03	303.71	79038
2019-10-03	304.03	304.03	295.64	301.34	186144
2019-10-04	303.48	314.50	303.35	314.10	91288
2019-10-07	314.23	320.06	311.36	313.50	88986
2019-10-08	310.34	313.66	307.12	307.41	152365
2019-10-09	310.07	310.07	303.03	303.30	81845
2019-10-10	303.72	309.75	303.72	308.54	52381
2019-10-11	312.90	317.42	311.28	312.02	79561
2019-10-14	311.72	315.38	307.84	313.56	58337
2019-10-15	315.64	321.00	312.15	317.38	152561
2019-10-16	316.56	316.56	306.27	308.98	91031
2019-10-17	312.26	320.25	308.55	319.89	111784
2019-10-18	319.28	319.43	313.24	314.25	68145
2019-10-21	317.00	319.28	311.15	317.86	87495
2019-10-22	318.47	320.99	313.05	313.57	67612
2019-10-23	312.96	319.25	312.96	317.02	51496
2019-10-24	318.84	320.10	311.33	313.98	87916
2019-10-25	313.98	325.54	311.63	323.63	60841
2019-10-28	326.22	333.56	324.25	328.77	114693
2019-10-29	328.05	329.94	323.04	323.76	92305
2019-10-30	312.25	321.89	312.25	315.62	135178
2019-10-31	334.34	364.02	320.00	359.85	315974
2019-11-01	362.00	378.38	360.37	374.61	246920
2019-11-04	377.85	392.74	376.13	386.23	237449
2019-11-05	383.34	385.72	368.05	369.34	168513
2019-11-06	367.99	367.99	355.08	361.58	174045
2019-11-07	365.15	368.21	362.03	364.42	85491
2019-11-08	360.19	366.58	359.27	363.90	94090
2019-11-11	360.26	367.30	359.95	365.58	69282
2019-11-12	365.98	376.92	365.98	372.52	119443
2019-11-13	370.07	377.77	369.39	375.47	84453
2019-11-14	373.27	378.09	369.76	370.72	79870
2019-11-15	371.57	374.33	368.62	369.94	75094
2019-11-18	368.90	369.19	364.56	367.63	69808
2019-11-19	368.65	371.50	366.80	366.80	92650
2019-11-20	366.23	374.95	366.23	370.35	100554
2019-11-21	371.31	374.83	365.24	365.26	83426
2019-11-22	368.74	372.85	366.00	369.23	83207
2019-11-25	370.89	376.71	367.19	367.80	76370
2019-11-26	367.47	373.64	367.32	371.19	48148
2019-11-27	372.06	372.19	364.67	364.93	63639
2019-11-29	364.32	369.35	360.40	360.53	47480
2019-12-02	363.71	363.71	356.02	359.94	119854
2019-12-03	355.37	358.00	350.78	353.53	93823
2019-12-04	354.38	360.31	354.00	355.67	57738
2019-12-05	356.79	357.42	350.47	354.49	57531
2019-12-06	355.99	357.72	350.54	350.84	95958
2019-12-09	349.71	349.71	337.02	337.41	104537
2019-12-10	335.44	339.00	321.08	325.09	199539
2019-12-11	300.00	312.35	297.13	306.08	306262
2019-12-12	306.01	306.25	288.37	293.68	309858
2019-12-13	291.68	293.99	284.33	288.86	240446
2019-12-16	289.15	295.07	286.30	290.56	158829
2019-12-17	292.45	292.45	283.72	285.22	113700
2019-12-18	286.60	288.24	281.15	284.37	148302
2019-12-19	285.69	286.23	281.01	283.87	122786
2019-12-20	284.00	296.04	282.29	294.98	229168
2019-12-23	295.29	298.18	287.32	290.53	137047
2019-12-24	291.58	293.33	289.94	292.78	38456
2019-12-26	293.65	295.03	292.50	294.41	73182
2019-12-27	295.13	296.39	292.98	294.39	84807
2019-12-30	301.13	306.27	298.33	303.24	183328
2019-12-31	302.20	306.43	301.33	303.44	112490
2020-01-02	305.09	308.58	300.37	306.96	177895
2020-01-03	304.06	306.85	301.58	305.18	116222
2020-01-06	302.59	306.12	298.26	300.34	113767
2020-01-07	300.30	303.78	295.55	301.20	92901
2020-01-08	301.81	305.84	298.07	304.32	114184
2020-01-09	306.79	307.30	301.00	305.64	101316
2020-01-10	308.28	309.03	304.80	306.00	85299
2020-01-13	307.47	314.18	306.55	314.02	97790
2020-01-14	314.02	314.38	307.41	313.70	97219
2020-01-15	313.14	316.00	309.42	310.25	92365
2020-01-16	316.47	316.47	309.31	310.52	97514
2020-01-17	311.10	312.93	309.67	310.38	76666
2020-01-21	309.45	313.58	309.06	311.40	83911
2020-01-22	312.27	317.73	307.68	308.82	75809
2020-01-23	308.57	310.98	302.57	309.09	102126
2020-01-24	311.13	312.67	307.34	311.77	86153
2020-01-27	309.32	310.80	302.05	305.33	104847
2020-01-28	306.80	318.51	306.49	313.50	89704
2020-01-29	314.37	314.37	308.54	310.42	71305
2020-01-30	308.67	314.39	306.26	313.69	47739
2020-01-31	312.43	312.61	307.85	311.20	77590
2020-02-03	311.47	315.35	304.47	307.96	107510
2020-02-04	312.00	320.38	311.00	318.40	124837
2020-02-05	320.18	320.18	312.20	313.68	152188
2020-02-06	313.84	319.05	313.84	317.27	66013
2020-02-07	315.95	316.49	309.40	314.17	66236
2020-02-10	313.19	317.03	311.82	316.10	51105
2020-02-11	316.70	326.77	316.70	324.32	104608
2020-02-12	325.00	329.82	320.25	326.71	110408
2020-02-13	318.80	329.11	317.83	326.66	69305
2020-02-14	327.66	328.66	324.41	327.10	47795
2020-02-18	325.88	334.51	323.94	331.46	82592
2020-02-19	334.06	335.08	326.79	330.86	91423
2020-02-20	331.05	343.95	330.59	343.18	126507
2020-02-21	340.80	342.09	333.59	337.49	114351
2020-02-24	325.94	343.89	325.00	341.33	210984
2020-02-25	306.46	312.00	285.95	292.87	728739
2020-02-26	294.00	301.05	288.38	289.74	226138
2020-02-27	283.63	288.48	272.56	272.57	215181
2020-02-28	264.56	277.00	260.11	275.82	217112
2020-03-02	277.94	284.30	272.02	283.91	165060
2020-03-03	284.12	289.02	263.63	265.63	166926
2020-03-04	269.52	286.81	267.71	284.35	175377
2020-03-05	276.34	280.50	269.46	272.70	223005
2020-03-06	265.10	286.45	265.10	283.12	231802
2020-03-09	257.00	275.73	255.00	267.72	291246
2020-03-10	276.49	276.49	256.95	270.29	183093
2020-03-11	263.06	268.05	247.08	249.77	294836
2020-03-12	226.59	236.27	219.75	223.34	196651
2020-03-13	240.14	247.56	223.63	247.56	202269
2020-03-16	215.71	253.88	211.65	253.87	194803
2020-03-17	259.10	265.03	233.07	241.44	224755
2020-03-18	227.89	233.69	175.74	197.58	268116
2020-03-19	196.02	211.41	171.01	198.84	282783
2020-03-20	199.36	218.66	178.85	188.21	224525
2020-03-23	188.67	188.67	156.57	164.25	371319
2020-03-24	173.83	192.95	169.73	188.82	215659
2020-03-25	189.08	213.29	185.39	199.75	275466
2020-03-26	202.00	215.00	195.56	200.99	168131
2020-03-27	192.36	195.26	182.00	192.18	176339
2020-03-30	193.76	197.99	182.52	190.56	195747
2020-03-31	189.29	197.49	176.24	183.39	201212
2020-04-01	177.21	178.27	150.41	157.83	423960
2020-04-02	155.58	159.00	148.63	149.59	401672
2020-04-03	150.73	153.70	135.72	137.12	597587
2020-04-06	145.00	173.47	145.00	166.80	412884
2020-04-07	179.07	196.99	175.92	194.40	654396
2020-04-08	196.53	201.58	181.34	185.97	335186
2020-04-09	192.11	214.97	190.31	200.53	312055
2020-04-13	201.00	207.00	183.99	190.09	269290
2020-04-14	196.65	206.00	194.00	198.72	163169
2020-04-15	190.86	195.99	178.24	180.35	407409
2020-04-16	183.42	194.85	175.01	192.16	267357
2020-04-17	200.00	205.69	194.15	198.30	353751
2020-04-20	195.77	208.41	194.55	202.93	196101
2020-04-21	198.12	205.80	195.95	203.47	393338
2020-04-22	208.51	214.95	205.01	206.33	140157
2020-04-23	206.42	218.11	205.76	211.25	143085
2020-04-24	212.50	219.03	209.60	215.64	172213
2020-04-27	217.31	228.29	217.31	223.30	167947
2020-04-28	227.26	237.26	217.19	223.43	300591
2020-04-29	227.62	254.35	227.62	249.59	241363
2020-04-30	250.59	255.41	242.63	249.37	354064
2020-05-01	244.05	244.05	235.21	241.13	368092
2020-05-04	237.76	245.39	230.68	245.39	156193
2020-05-05	230.00	250.88	227.27	234.20	385751
2020-05-06	231.44	235.72	222.98	230.15	286887
2020-05-07	232.39	238.71	230.50	233.60	290941
2020-05-08	238.59	248.77	237.55	244.38	174256
2020-05-11	242.65	248.00	237.35	244.60	142276
2020-05-12	246.86	252.37	242.53	242.55	155068
2020-05-13	240.52	242.48	225.11	233.10	199399
2020-05-14	230.61	243.81	225.18	241.16	167531
2020-05-15	238.55	244.00	236.98	239.15	118839
2020-05-18	247.20	254.80	245.60	250.35	175477
2020-05-19	249.51	260.35	246.23	254.20	149745
2020-05-20	257.86	262.55	255.51	257.08	93887
2020-05-21	257.29	265.00	257.28	257.28	113651
2020-05-22	257.14	260.41	250.33	252.26	105231
2020-05-26	257.55	261.63	255.51	257.30	129998
2020-05-27	263.12	271.60	253.82	269.39	169948
2020-05-28	272.94	273.93	262.67	265.30	158970
2020-05-29	263.36	266.21	256.30	260.02	103371
2020-06-01	265.05	272.37	260.00	267.90	103223
2020-06-02	270.87	273.61	265.57	268.24	152245
2020-06-03	272.94	272.94	265.11	269.57	139852
2020-06-04	269.50	287.86	268.99	284.39	164362
2020-06-05	294.92	302.48	284.32	285.91	162248
2020-06-08	286.55	297.29	286.55	294.92	133263
2020-06-09	289.60	300.81	286.96	295.25	158723
2020-06-10	300.50	301.25	285.89	288.24	105643
2020-06-11	277.90	278.54	260.23	263.13	160959
2020-06-12	271.04	276.58	261.19	271.62	95249
2020-06-15	260.57	274.10	258.50	272.69	133316
2020-06-16	284.15	284.81	269.77	277.80	100347
2020-06-17	279.00	279.00	273.62	275.20	87246
2020-06-18	271.72	275.22	271.00	274.31	110739
2020-06-19	277.99	280.90	273.59	278.83	280246
2020-06-22	279.06	279.99	274.47	276.46	121141
2020-06-23	280.23	286.14	279.79	284.90	102517
2020-06-24	281.90	284.64	277.70	280.30	194470
2020-06-25	280.30	288.05	276.43	285.10	109417
2020-06-26	287.79	287.79	269.08	270.28	182225
2020-06-29	272.05	276.04	267.35	272.75	77010
2020-06-30	272.75	290.78	272.60	289.53	126894
2020-07-01	290.00	296.87	288.54	293.52	139639
2020-07-02	299.99	305.94	294.12	295.69	132972
2020-07-06	303.86	308.53	300.17	305.33	122465
2020-07-07	302.08	308.56	300.99	301.20	91691
2020-07-08	303.16	313.19	303.16	306.88	89006
2020-07-09	305.59	312.69	297.64	300.16	120452
2020-07-10	300.00	302.96	295.18	302.40	74609
2020-07-13	307.14	311.94	295.61	296.83	79845
2020-07-14	297.55	305.99	292.92	305.44	86992
2020-07-15	310.14	321.19	308.74	315.49	205849
2020-07-16	314.96	321.88	311.35	317.68	105970
2020-07-17	325.00	331.71	322.60	324.82	283363
2020-07-20	326.07	345.00	325.03	338.70	159394
2020-07-21	340.01	361.44	340.01	354.76	421167
2020-07-22	355.50	358.63	350.37	355.42	434033
2020-07-23	352.66	359.28	348.22	355.42	358587
2020-07-24	351.79	359.00	343.65	353.80	152010
2020-07-27	354.45	358.00	349.97	353.26	183556
2020-07-28	353.37	360.68	352.05	358.12	125250
2020-07-29	357.48	364.69	355.64	357.84	142901
2020-07-30	354.07	362.05	353.41	356.34	158144
2020-07-31	359.83	359.88	342.50	346.29	156056
2020-08-03	349.99	363.59	348.65	360.50	184607
2020-08-04	342.31	368.66	326.39	336.88	453054
2020-08-05	338.57	343.74	330.54	335.29	144014
2020-08-06	335.29	339.81	333.16	337.84	83668
2020-08-07	336.60	337.83	328.36	334.38	96275
2020-08-10	334.38	339.78	323.19	326.54	134174
2020-08-11	331.36	337.48	322.53	323.42	102104
2020-08-12	328.41	330.91	322.98	323.95	110195
2020-08-13	324.78	326.10	317.40	317.94	166801
2020-08-14	318.24	322.23	312.82	314.10	124620
2020-08-17	314.89	315.13	307.57	313.39	128195
2020-08-18	315.49	315.49	305.49	308.88	127444
2020-08-19	309.11	314.54	307.89	309.99	113127
2020-08-20	308.35	310.77	304.47	304.72	98378
2020-08-21	303.06	305.18	296.71	301.00	127397
2020-08-24	302.58	308.52	300.84	304.23	246806
2020-08-25	304.53	306.99	301.56	305.05	156319
2020-08-26	305.61	305.61	293.96	299.25	208160
2020-08-27	300.66	309.37	296.76	306.05	172840
2020-08-28	308.72	314.91	306.78	314.90	221838
2020-08-31	315.00	317.17	308.94	308.94	122234
2020-09-01	308.37	319.07	306.98	312.21	126219
2020-09-02	314.88	319.25	311.19	317.56	114000
2020-09-03	316.36	316.36	298.15	306.75	107473
2020-09-04	310.75	312.77	290.92	305.25	157401
2020-09-08	298.42	303.62	294.53	295.25	106049
2020-09-09	298.22	306.48	296.25	306.48	118268
2020-09-10	308.06	318.66	302.66	303.30	133488
2020-09-11	304.92	308.44	302.37	306.71	113475
2020-09-14	308.13	314.85	308.13	314.31	73905
2020-09-15	318.86	319.93	311.37	316.88	86562
2020-09-16	317.76	327.66	317.25	318.73	96835
2020-09-17	314.06	318.31	310.57	315.73	74953
2020-09-18	316.21	317.47	302.45	305.00	115198
2020-09-21	298.27	299.59	290.12	299.54	131941
2020-09-22	301.52	304.95	297.70	299.54	92787
2020-09-23	300.78	303.21	292.95	296.23	98073
2020-09-24	293.71	303.04	289.04	301.17	145814
2020-09-25	299.32	305.92	296.17	302.84	68812
2020-09-28	307.70	310.00	300.15	301.12	92116
2020-09-29	301.14	308.59	300.45	305.57	68193
2020-09-30	305.09	312.43	303.30	306.89	128719
2020-10-01	311.00	314.53	306.28	314.03	102592
2020-10-02	306.32	313.93	306.32	310.00	69058
2020-10-05	312.03	316.24	307.31	310.84	65477
2020-10-06	312.90	324.13	312.57	314.29	98365
2020-10-07	316.16	321.02	314.75	320.81	48108
2020-10-08	322.00	329.64	319.02	327.75	71369
2020-10-09	328.50	334.63	326.04	326.53	72742
2020-10-12	328.75	335.37	324.89	327.34	45516
2020-10-13	324.54	341.61	323.03	339.44	122828
2020-10-14	339.60	341.75	328.27	335.42	83842
2020-10-15	328.26	341.29	325.48	339.45	133819
2020-10-16	340.88	343.39	335.91	337.52	59897
2020-10-19	340.07	345.36	333.44	335.66	80081
2020-10-20	338.40	349.36	337.62	345.17	106494
2020-10-21	346.55	349.75	335.43	340.98	83061
2020-10-22	340.00	350.99	340.00	345.17	131700
2020-10-23	349.04	349.30	334.33	344.91	85441
2020-10-26	342.23	346.36	333.84	336.83	59114
2020-10-27	338.72	339.93	334.22	337.03	58459
2020-10-28	330.52	337.40	326.90	335.56	76522
2020-10-29	337.14	347.35	330.98	344.24	109988
2020-10-30	342.47	345.35	317.97	323.59	132082
2020-11-02	324.87	333.17	323.20	328.00	93959
2020-11-03	332.96	341.26	331.93	339.82	126713
2020-11-04	338.53	357.17	338.53	348.78	173580
2020-11-05	334.98	334.98	284.11	295.00	1181781
2020-11-06	307.80	308.44	292.01	292.41	340149
2020-11-09	299.00	314.24	294.63	300.77	287579
2020-11-10	308.87	308.87	285.20	306.61	188711
2020-11-11	307.30	313.63	300.61	312.12	117726
2020-11-12	311.34	320.85	308.65	315.68	117200
2020-11-13	318.43	323.20	315.15	321.18	72018
2020-11-16	325.00	330.85	319.00	324.28	88775
2020-11-17	294.00	297.00	289.19	290.02	1718637
2020-11-18	292.87	294.00	282.52	286.67	1047807
2020-11-19	286.67	289.37	269.00	270.15	1038982
2020-11-20	275.20	275.55	265.58	269.96	596264
2020-11-23	270.71	270.71	253.31	255.57	627315
2020-11-24	258.99	262.00	255.15	261.20	472438
2020-11-25	260.65	268.26	259.46	260.09	331716
2020-11-27	262.62	266.86	258.61	259.47	194303
2020-11-30	261.08	261.87	249.00	255.58	355432
2020-12-01	257.42	257.95	246.79	248.26	388709
2020-12-02	245.00	250.46	236.22	238.23	564606
2020-12-03	239.44	245.41	236.88	239.47	492251
2020-12-04	239.48	245.59	234.12	244.68	370726
2020-12-07	245.60	258.45	244.01	257.90	606595
2020-12-08	259.99	269.54	259.18	268.04	536969
2020-12-09	269.50	272.52	263.52	266.25	349430
2020-12-10	262.88	274.22	262.00	273.98	248360
2020-12-11	273.10	278.09	272.88	273.05	179119
2020-12-14	272.37	275.34	262.56	265.20	195488
2020-12-15	266.70	270.91	261.97	270.86	231239
2020-12-16	271.53	272.00	267.99	267.99	163292
2020-12-17	269.00	273.53	268.73	272.55	286457
2020-12-18	271.56	275.05	259.58	260.77	466217
2020-12-21	259.47	267.78	254.19	262.23	386264
2020-12-22	268.17	277.96	262.51	275.53	316355
2020-12-23	276.69	282.51	275.36	276.02	299205
2020-12-24	279.84	279.84	275.99	277.45	95410
2020-12-28	277.44	282.00	273.40	274.22	118201
2020-12-29	273.37	275.43	261.00	266.39	192961
2020-12-30	267.30	278.88	267.00	274.92	162812
2020-12-31	276.11	278.01	269.72	273.79	215839
2021-01-04	276.83	276.83	267.83	273.60	172262
2021-01-05	271.86	276.00	264.50	273.78	183711
2021-01-06	272.72	273.76	257.55	258.21	484983
2021-01-07	258.86	275.42	258.86	269.04	312874
2021-01-08	267.58	269.99	262.38	264.92	304420
2021-01-11	262.51	273.60	258.04	269.76	247880
2021-01-12	278.01	318.49	278.01	313.31	729387
2021-01-13	310.86	316.62	305.21	307.51	321898
2021-01-14	307.51	323.05	307.51	313.45	258995
2021-01-15	313.05	317.82	300.09	302.95	217825
2021-01-19	308.46	317.92	303.63	316.22	188463
2021-01-20	317.71	330.38	317.22	319.03	235647
2021-01-21	320.43	322.70	313.00	314.21	146737
2021-01-22	313.00	319.86	309.77	318.04	183409
2021-01-25	319.61	334.32	319.61	328.01	230760
2021-01-26	330.66	337.47	327.36	335.85	170241
2021-01-27	332.07	342.80	318.09	331.64	216642
2021-01-28	333.96	335.05	317.21	326.85	194155
2021-01-29	326.00	336.08	321.11	325.52	262246
2021-02-01	328.14	332.98	319.87	320.63	190657
2021-02-02	323.93	333.32	319.90	327.43	232119
2021-02-03	332.52	338.45	328.60	335.11	197019
2021-02-04	335.88	346.75	335.85	340.44	171199
2021-02-05	343.49	344.88	338.87	342.64	121481
2021-02-08	345.00	354.45	343.65	350.40	191397
2021-02-09	352.01	358.78	348.25	348.49	170934
2021-02-10	352.67	356.45	342.47	345.79	162121
2021-02-11	345.16	349.95	340.68	343.34	111678
2021-02-12	341.10	353.35	340.79	353.34	95222
2021-02-16	359.00	372.64	352.18	352.91	197339
2021-02-17	349.09	350.01	340.89	345.99	138635
2021-02-18	342.13	344.74	330.54	333.27	215558
2021-02-19	336.97	352.64	336.97	344.65	157439
2021-02-22	342.21	349.88	336.73	337.50	154408
2021-02-23	327.94	341.93	294.41	326.36	467686
2021-02-24	324.68	337.17	321.21	330.09	276881
2021-02-25	321.02	323.50	277.83	279.10	642061
2021-02-26	282.01	285.58	266.06	268.87	323080
2021-03-01	275.00	280.68	268.34	270.73	307205
2021-03-02	271.00	279.94	267.12	271.21	244022
2021-03-03	271.21	273.37	250.25	253.42	319626
2021-03-04	254.12	254.12	226.49	233.04	570072
2021-03-05	235.73	241.51	208.00	239.01	523852
2021-03-08	239.62	244.90	222.88	224.51	373770
2021-03-09	233.43	241.63	229.30	235.05	474732
2021-03-10	238.71	243.95	228.82	234.54	309991
2021-03-11	242.22	248.14	238.20	246.18	413501
2021-03-12	242.27	242.27	233.06	236.34	272676
2021-03-15	237.02	247.50	233.91	240.92	237004
2021-03-16	243.00	246.29	227.31	230.12	276297
2021-03-17	228.00	232.73	224.05	231.30	261857
2021-03-18	230.08	230.08	214.43	216.29	293731
2021-03-19	217.31	223.17	211.22	221.68	325654
2021-03-22	222.57	224.13	216.39	222.19	209673
2021-03-23	223.28	223.28	218.61	220.83	204020
2021-03-24	221.00	221.88	203.89	204.68	347537
2021-03-25	200.94	210.00	193.27	209.40	347103
2021-03-26	210.90	210.90	197.00	206.04	349725
2021-03-29	206.02	210.98	202.42	204.80	280792
2021-03-30	204.27	208.00	198.06	206.11	226772
2021-03-31	208.39	217.00	208.15	213.00	329200
2021-04-01	217.90	226.18	213.36	220.51	344758
2021-04-05	225.02	227.45	213.85	220.68	377581
2021-04-06	217.87	221.69	210.00	217.64	254816
2021-04-07	216.37	238.07	215.80	229.26	538082
2021-04-08	227.54	228.08	217.30	225.70	345600
2021-04-09	223.83	228.07	219.78	227.55	181916
2021-04-12	228.80	229.12	220.51	227.67	182157
2021-04-13	229.05	233.28	226.88	230.06	213024
2021-04-14	229.99	237.02	224.62	225.59	169820
2021-04-15	227.95	235.84	225.95	234.36	252326
2021-04-16	234.55	234.55	226.80	232.28	174249
2021-04-19	230.22	232.63	216.25	218.31	243221
2021-04-20	217.09	220.70	208.42	216.82	242327
2021-04-21	213.44	218.90	210.13	214.98	375476
2021-04-22	218.69	223.99	209.17	215.49	422634
2021-04-23	217.50	227.92	217.50	227.04	372592
2021-04-26	229.17	237.49	228.18	234.94	336756
2021-04-27	237.15	243.31	233.15	242.13	256490
2021-04-28	240.66	250.00	238.05	246.31	408124
2021-04-29	236.80	245.00	215.01	218.31	694811
2021-04-30	219.91	220.32	205.40	206.49	470212
2021-05-03	208.81	214.00	204.47	210.87	257645
2021-05-04	207.32	207.32	194.85	196.07	347816
2021-05-05	199.01	199.34	191.55	193.19	296431
2021-05-06	191.65	196.55	184.77	191.45	369252
2021-05-07	195.52	198.80	186.65	187.32	314725
2021-05-10	186.75	186.75	170.29	172.70	414111
2021-05-11	166.43	179.64	165.30	170.99	563643
2021-05-12	169.00	174.59	166.57	167.25	632652
2021-05-13	167.56	176.08	164.57	167.64	911835
2021-05-14	169.65	187.60	169.33	185.79	794849
2021-05-17	186.03	192.83	180.88	185.11	625776
2021-05-18	186.00	192.81	181.74	189.70	577448
2021-05-19	186.00	196.36	183.96	196.01	696559
2021-05-20	198.00	206.14	197.25	198.99	605504
2021-05-21	199.48	200.00	186.78	195.32	508849
2021-05-24	197.13	201.62	194.87	197.62	259597
2021-05-25	197.25	198.80	194.97	197.45	328596
2021-05-26	197.74	205.69	197.74	204.31	295919
2021-05-27	203.74	205.54	200.04	203.12	408863
2021-05-28	205.07	207.17	201.98	205.25	250686
2021-06-01	206.00	207.73	200.87	203.01	281869
2021-06-02	203.16	205.90	201.84	203.19	162465
2021-06-03	201.94	205.68	200.40	200.64	470493
2021-06-04	201.65	203.71	198.65	199.03	196187
2021-06-07	199.01	204.93	196.13	204.57	469256
2021-06-08	206.98	214.71	204.16	213.43	252246
2021-06-09	215.18	216.33	205.94	206.52	153187
2021-06-10	205.88	210.52	203.17	208.13	247029
2021-06-11	208.58	213.70	207.35	212.40	179437
2021-06-14	213.53	221.42	213.14	219.18	208692
2021-06-15	219.18	222.53	215.01	216.30	282193
2021-06-16	215.37	222.50	212.30	217.75	315532
2021-06-17	217.75	226.80	217.75	222.94	243207
2021-06-18	220.58	222.73	212.44	214.79	282950
2021-06-21	216.04	221.25	212.00	219.50	286213
2021-06-22	218.14	220.88	215.66	218.47	165079
2021-06-23	219.68	227.51	219.68	220.58	170291
2021-06-24	222.22	226.16	219.41	225.96	196069
2021-06-25	226.99	228.81	221.23	222.50	1430444
2021-06-28	222.01	223.65	216.88	220.24	169893
2021-06-29	221.61	222.23	216.00	219.92	216840
2021-06-30	219.80	219.80	211.59	211.88	252761
2021-07-01	212.30	219.92	211.07	217.35	152753
2021-07-02	217.02	219.57	209.78	210.63	158383
2021-07-06	209.47	212.61	205.19	210.93	213108
2021-07-07	211.83	212.48	203.32	207.08	141392
2021-07-08	201.93	205.00	198.00	202.72	199760
2021-07-09	204.62	207.31	198.98	204.93	116233
2021-07-12	203.21	203.90	196.60	201.64	165703
2021-07-13	200.95	201.23	196.50	197.03	180553
2021-07-14	197.46	197.92	189.76	189.95	197251
2021-07-15	188.24	193.15	183.67	188.12	155343
2021-07-16	189.44	190.32	184.37	184.73	167893
2021-07-19	178.97	184.90	177.82	182.11	287471
2021-07-20	183.28	183.97	179.62	181.86	295040
2021-07-21	182.79	190.26	182.50	189.93	315464
2021-07-22	189.91	196.68	189.82	192.59	384059
2021-07-23	192.35	193.49	187.99	189.83	179570
2021-07-26	189.40	197.66	189.40	197.44	273199
2021-07-27	196.80	196.80	189.35	193.97	232573
2021-07-28	195.69	203.59	195.69	202.62	217297
2021-07-29	217.02	217.02	205.92	206.75	392663
2021-07-30	205.85	212.00	192.45	195.22	302277
2021-08-02	196.27	199.22	193.44	193.76	214734
2021-08-03	195.51	195.51	180.28	181.12	319316
2021-08-04	180.44	185.28	177.70	178.81	422025
2021-08-05	178.91	191.78	178.91	189.38	237853
2021-08-06	189.55	189.55	181.87	184.77	152061
2021-08-09	183.71	186.81	182.39	182.83	95817
2021-08-10	183.10	185.54	180.55	181.35	163913
2021-08-11	182.25	182.25	175.43	177.92	262251
2021-08-12	176.43	179.34	173.90	175.75	180691
2021-08-13	175.70	177.02	172.05	173.19	137277
2021-08-16	172.25	172.35	165.27	166.62	353674
2021-08-17	165.48	168.21	161.75	165.21	212935
2021-08-18	166.01	168.57	161.50	165.82	221861
2021-08-19	162.92	164.93	161.14	162.16	250192
2021-08-20	161.52	164.18	161.48	162.88	146463
2021-08-23	164.13	167.74	163.07	167.26	132959
2021-08-24	169.00	174.32	168.92	173.21	121340
2021-08-25	172.93	172.93	166.17	166.49	178851
2021-08-26	166.74	170.86	163.30	163.69	141311
2021-08-27	163.97	170.22	162.17	169.38	177303
2021-08-30	169.84	170.20	165.82	166.17	89581
2021-08-31	166.10	168.04	164.81	166.63	156192
2021-09-01	167.70	170.15	166.26	166.95	105761
2021-09-02	167.19	169.48	166.89	168.93	86830
2021-09-03	169.03	169.20	164.29	166.17	113136
2021-09-07	167.01	168.62	163.76	164.02	85577
2021-09-08	163.77	163.77	158.00	159.12	149179
2021-09-09	158.34	164.38	157.55	160.65	128562
2021-09-10	161.72	162.03	155.53	155.79	163683
2021-09-13	156.13	157.00	151.51	155.85	119111
2021-09-14	157.44	157.47	152.23	153.10	137126
2021-09-15	153.75	156.78	152.01	154.60	168889
2021-09-16	153.50	155.75	150.38	155.36	138010
2021-09-17	156.70	157.38	153.66	155.58	327468
2021-09-20	151.39	153.90	150.40	152.99	131448
2021-09-21	153.88	154.82	150.29	151.87	104875
2021-09-22	153.70	154.66	151.58	153.98	374005
2021-09-23	154.21	157.84	152.07	157.61	233522
2021-09-24	157.36	160.55	154.26	154.50	190201
2021-09-27	156.13	156.23	152.18	152.40	167613
2021-09-28	152.05	152.05	141.09	141.93	366046
2021-09-29	142.00	143.77	138.68	140.03	383615
2021-09-30	141.29	141.50	136.50	139.83	386399
2021-10-01	140.76	141.50	137.12	139.17	260383
2021-10-04	137.92	137.92	130.41	133.58	357548
2021-10-05	134.92	135.55	132.12	133.41	312721
2021-10-06	132.20	135.80	130.02	133.22	181619
2021-10-07	134.58	141.64	134.27	138.11	304611
2021-10-08	137.93	141.28	136.43	136.83	113596
2021-10-11	135.88	138.51	132.95	132.98	302820
2021-10-12	132.89	137.74	132.50	137.10	460379
2021-10-13	137.33	148.34	137.33	148.32	492797
2021-10-14	150.96	152.77	149.28	151.42	294125
2021-10-15	154.33	155.95	152.61	154.14	275603
2021-10-18	153.00	155.99	152.01	152.12	195137
2021-10-19	156.74	158.82	152.64	153.60	1327591
2021-10-20	153.07	153.65	149.47	150.12	472626
2021-10-21	149.53	153.37	149.07	149.62	2555255
2021-10-22	148.29	154.34	145.93	146.20	490315
2021-10-25	146.20	152.67	144.00	152.38	426342
2021-10-26	153.24	153.47	149.98	151.93	291328
2021-10-27	150.93	152.68	145.57	145.83	341527
2021-10-28	138.32	142.52	131.23	141.23	546136
2021-10-29	141.20	163.00	141.20	161.39	596123
2021-11-01	161.80	164.69	153.70	154.17	458626
2021-11-02	153.64	153.98	147.44	147.99	340795
2021-11-03	147.41	153.97	147.22	151.37	273223
2021-11-04	151.65	154.74	151.35	152.94	219069
2021-11-05	154.34	156.38	148.70	149.91	187456
2021-11-08	150.46	155.71	149.63	150.21	140829
2021-11-09	150.63	154.63	147.84	150.50	144228
2021-11-10	148.66	153.26	145.14	145.67	155078
2021-11-11	146.88	148.63	144.73	145.54	161996
2021-11-12	145.60	147.19	144.16	147.19	127041
2021-11-15	148.66	151.00	142.32	142.70	113732
2021-11-16	141.55	141.55	138.55	140.35	314535
2021-11-17	139.00	140.30	133.68	134.06	278302
2021-11-18	133.62	135.21	126.50	132.46	312967
2021-11-19	131.60	133.90	127.10	127.73	239764
2021-11-22	127.79	129.99	120.54	121.19	288429
2021-11-23	124.06	124.06	118.05	122.46	332862
2021-11-24	119.18	123.30	118.36	120.88	258527
2021-11-26	117.28	119.44	113.49	119.19	185669
2021-11-29	120.20	121.80	114.49	115.62	308786
2021-11-30	114.33	116.38	110.56	113.38	284383
2021-12-01	116.10	116.10	107.69	108.62	353053
2021-12-02	107.76	111.75	106.34	110.32	335964
2021-12-03	110.32	110.32	105.00	107.07	393680
2021-12-06	107.60	117.22	105.17	115.51	339470
2021-12-07	117.09	122.08	117.09	119.30	204892
2021-12-08	119.50	120.67	117.04	118.55	294252
2021-12-09	118.32	120.59	113.42	113.64	185349
2021-12-10	115.36	116.47	111.33	111.88	161811
2021-12-13	110.70	112.91	107.53	109.62	244686
2021-12-14	107.50	113.79	107.22	112.08	217341
2021-12-15	112.08	121.62	109.82	120.70	351073
2021-12-16	122.06	122.50	113.56	115.54	318789
2021-12-17	115.22	121.83	112.42	120.80	800976
2021-12-20	118.00	118.13	112.72	114.63	166057
2021-12-21	115.75	124.35	115.75	123.58	258376
2021-12-22	123.48	126.00	121.60	124.48	171580
2021-12-23	123.46	127.40	122.34	125.90	88625
2021-12-27	127.14	127.90	122.59	123.80	139362
2021-12-28	124.22	126.10	121.47	121.59	112984
2021-12-29	121.62	122.94	118.40	118.60	118389
2021-12-30	117.05	122.41	117.05	121.91	219670
2021-12-31	122.43	124.99	121.18	122.60	173248
2022-01-03	123.38	127.94	122.03	126.29	132278
2022-01-04	127.56	128.69	123.26	126.84	167675
2022-01-05	126.42	132.96	125.90	126.47	319512
2022-01-06	125.65	133.98	125.58	129.40	282386
2022-01-07	130.50	133.41	128.91	130.21	201145
2022-01-10	132.55	132.90	125.31	131.55	259357
2022-01-11	132.12	139.34	131.44	139.14	176350
2022-01-12	141.22	141.61	135.61	136.95	221889
2022-01-13	137.87	140.02	134.33	135.43	108785
2022-01-14	132.84	138.56	131.14	138.20	237914
2022-01-18	137.89	143.09	135.03	135.65	239865
2022-01-19	136.35	136.35	129.01	129.52	179005
2022-01-20	130.01	138.39	129.00	131.50	176491
2022-01-21	130.00	133.76	128.18	128.24	184629
2022-01-24	125.00	129.98	120.61	129.25	246463
2022-01-25	127.52	131.10	124.03	127.60	124512
2022-01-26	128.93	130.49	120.21	121.28	201888
2022-01-27	122.17	124.76	111.72	114.34	268845
2022-01-28	112.79	114.82	108.49	114.82	240427
2022-01-31	114.99	124.38	114.72	121.84	254661
2022-02-01	122.52	127.84	120.99	124.63	160123
2022-02-02	123.94	130.66	121.95	130.50	385661
2022-02-03	127.26	130.63	125.59	126.30	251259
2022-02-04	126.70	127.36	122.01	125.20	150189
2022-02-07	125.18	128.00	114.73	119.03	566354
2022-02-08	118.73	123.97	118.54	123.55	119524
2022-02-09	123.76	126.63	122.70	124.35	180087
2022-02-10	121.58	127.83	118.76	119.50	238580
2022-02-11	119.02	123.53	115.01	115.60	190477
2022-02-14	115.00	116.78	112.68	113.43	209229
2022-02-15	114.44	118.08	114.44	117.27	172077
2022-02-16	117.17	117.17	110.30	111.60	192554
2022-02-17	110.91	112.40	108.24	109.73	216913
2022-02-18	109.16	110.57	106.88	110.24	269599
2022-02-22	109.40	109.60	103.80	104.07	223532
2022-02-23	104.62	105.29	96.01	96.33	311306
2022-02-24	92.74	100.94	90.97	100.36	459990
2022-02-25	110.50	116.38	102.95	116.07	525282
2022-02-28	115.10	122.07	115.10	121.01	284560
2022-03-01	121.00	122.69	114.54	116.78	285156
2022-03-02	118.01	118.01	110.45	113.27	179476
2022-03-03	113.90	113.90	105.51	106.28	170984
2022-03-04	105.19	105.21	96.90	97.98	258597
2022-03-07	96.92	101.12	95.67	96.43	237976
2022-03-08	96.91	106.74	95.13	100.40	271786
2022-03-09	103.53	105.94	102.62	103.10	181563
2022-03-10	100.82	103.57	97.82	102.51	217380
2022-03-11	103.21	103.44	97.18	97.26	169970
2022-03-14	97.27	99.40	94.26	95.93	158109
2022-03-15	96.44	101.89	96.43	101.61	174841
2022-03-16	104.01	110.42	104.01	107.84	216046
2022-03-17	107.28	112.46	106.93	112.44	202846
2022-03-18	110.87	119.96	110.87	119.80	215743
2022-03-21	119.80	122.01	117.52	117.74	180653
2022-03-22	117.44	123.31	116.68	121.54	142955
2022-03-23	120.02	122.81	117.71	120.26	124053
2022-03-24	121.01	121.01	115.58	117.18	102275
2022-03-25	117.39	118.70	113.67	115.55	92781
2022-03-28	116.41	119.50	115.38	119.50	104479
2022-03-29	121.79	124.92	120.83	122.86	110434
2022-03-30	122.11	124.13	119.50	120.77	122833
2022-03-31	120.88	123.75	119.48	119.67	135010
2022-04-01	120.26	122.47	118.46	122.40	149309
2022-04-04	123.79	129.30	123.79	127.71	147764
2022-04-05	127.24	127.26	122.14	124.68	233411
2022-04-06	122.20	123.73	112.87	113.31	224228
2022-04-07	112.62	112.89	109.38	111.59	143003
2022-04-08	111.28	111.52	108.42	108.76	140165
2022-04-11	107.29	111.57	106.38	109.14	79583
2022-04-12	111.23	114.73	108.90	108.98	93474
2022-04-13	108.96	110.28	108.17	108.89	96278
2022-04-14	109.45	109.45	102.75	104.17	250502
2022-04-18	103.96	103.96	99.46	102.21	200157
2022-04-19	102.36	106.77	102.36	104.49	116912
2022-04-20	105.11	105.11	100.59	101.40	96687
2022-04-21	103.14	104.58	92.83	93.69	184538
2022-04-22	92.61	93.94	87.48	88.99	185353
2022-04-25	88.08	93.79	88.08	93.51	154199
2022-04-26	92.22	92.48	86.40	86.55	159465
2022-04-27	84.46	88.35	82.47	83.45	341363
2022-04-28	84.75	86.31	81.90	84.43	315737
2022-04-29	83.73	86.16	79.20	79.42	251146
2022-05-02	79.22	83.34	78.00	83.25	367777
2022-05-03	82.50	82.50	77.40	77.90	415270
2022-05-04	78.18	78.92	71.86	76.96	581557
2022-05-05	77.98	84.50	71.27	80.78	662728
2022-05-06	77.95	78.17	70.04	72.32	417833
2022-05-09	70.14	71.45	64.91	65.37	327551
2022-05-10	66.58	68.06	60.77	62.71	276743
2022-05-11	63.29	64.66	58.89	59.19	198904
2022-05-12	59.56	67.32	59.00	65.05	418226
2022-05-13	66.90	70.59	66.89	68.17	257940
2022-05-16	67.52	68.23	64.16	64.51	225832
2022-05-17	66.66	69.07	66.02	68.09	120844
2022-05-18	67.12	68.31	64.46	64.63	150041
2022-05-19	63.86	66.66	63.86	64.57	160701
2022-05-20	65.66	66.21	60.56	62.95	173674
2022-05-23	64.11	64.11	58.69	59.95	170887
2022-05-24	58.89	59.00	54.46	54.98	178711
2022-05-25	54.86	56.66	54.42	56.17	169261
2022-05-26	56.63	58.68	56.17	57.15	182472
2022-05-27	57.74	64.85	57.74	64.72	237070
2022-05-31	64.44	65.12	61.00	63.11	205368
2022-06-01	63.51	64.49	59.92	60.23	120573
2022-06-02	60.12	63.97	58.21	63.85	124546
2022-06-03	62.51	63.21	60.62	61.86	156281
2022-06-06	63.08	63.26	61.18	61.42	160311
2022-06-07	61.20	62.22	60.46	62.12	158879
2022-06-08	61.42	62.71	61.06	61.88	187570
2022-06-09	61.03	61.03	58.67	59.78	174398
2022-06-10	58.01	58.94	56.51	57.27	138302
2022-06-13	54.63	56.08	53.20	54.58	190323
2022-06-14	54.93	55.18	51.23	51.39	247096
2022-06-15	53.02	54.98	51.97	53.08	293908
2022-06-16	50.98	51.40	48.32	49.05	245331
2022-06-17	50.11	51.67	48.95	49.74	515859
2022-06-21	51.85	53.35	50.65	51.89	201734
2022-06-22	50.67	53.66	50.50	52.17	148530
2022-06-23	52.52	55.14	51.28	54.87	204217
2022-06-24	51.00	51.99	49.01	50.55	1266005
2022-06-27	50.93	53.69	50.17	51.02	487377
2022-06-28	51.06	51.98	47.34	47.42	467914
2022-06-29	47.07	47.96	45.46	46.70	301609
2022-06-30	45.66	45.66	43.09	43.82	310169
2022-07-01	43.89	46.35	42.80	46.08	220068
2022-07-05	44.96	47.89	44.51	47.89	164011
2022-07-06	47.72	49.60	44.62	46.82	174355
2022-07-07	47.29	48.93	47.29	48.87	168675
2022-07-08	48.46	48.98	46.69	46.92	182765
2022-07-11	46.32	46.49	43.39	43.48	157154
2022-07-12	43.87	45.07	43.68	44.09	134754
2022-07-13	42.99	43.07	41.44	42.25	115762
2022-07-14	42.00	42.55	40.82	41.21	190322
2022-07-15	42.09	44.03	41.17	43.96	219223
2022-07-18	44.27	46.41	43.27	43.55	214328
2022-07-19	44.16	47.32	43.99	47.25	247371
2022-07-20	47.34	50.21	47.02	49.92	181099
2022-07-21	49.29	51.58	48.94	51.51	162790
2022-07-22	51.57	51.94	49.63	50.27	107517
2022-07-25	49.75	49.88	48.30	48.60	181027
2022-07-26	48.05	48.05	45.03	46.18	152471
2022-07-27	47.41	48.93	45.89	48.62	216529
2022-07-28	45.14	48.45	43.90	46.74	396646
2022-07-29	45.69	45.69	41.50	45.58	445897
2022-08-01	45.29	46.43	44.21	44.92	285886
2022-08-02	44.33	46.10	42.94	43.04	269567
2022-08-03	43.60	44.80	42.71	44.18	248290
2022-08-04	44.28	45.02	43.19	43.75	242480
2022-08-05	42.59	43.75	41.50	43.21	529406
2022-08-08	43.60	49.57	43.60	47.03	291392
2022-08-09	46.24	46.65	43.78	44.01	150559
2022-08-10	45.65	48.10	45.65	47.09	282585
2022-08-11	47.71	49.41	46.83	46.85	121118
2022-08-12	47.35	47.87	46.49	47.78	119870
2022-08-15	47.18	47.18	45.91	46.49	137536
2022-08-16	46.34	46.69	44.78	45.82	99243
2022-08-17	44.81	44.84	42.75	43.01	178825
2022-08-18	42.66	42.96	42.11	42.19	93311
2022-08-19	42.00	42.00	37.82	37.84	340640
2022-08-22	36.90	37.47	34.64	35.09	416633
2022-08-23	35.19	35.43	33.55	33.68	308641
2022-08-24	33.89	34.85	33.06	33.10	293652
2022-08-25	33.92	36.84	33.86	36.44	418311
2022-08-26	36.67	36.79	34.30	34.71	300411
2022-08-29	34.09	35.29	33.10	33.21	371168
2022-08-30	33.76	34.00	32.03	32.45	322745
2022-08-31	33.17	33.22	30.42	30.49	328394
2022-09-01	30.14	30.23	28.64	30.23	310445
2022-09-02	30.92	31.33	29.88	30.20	260420
2022-09-06	30.34	31.47	29.77	31.01	284878
2022-09-07	30.77	33.19	30.77	33.09	202020
2022-09-08	32.78	34.38	32.26	33.80	259206
2022-09-09	34.35	36.07	34.00	36.04	218809
2022-09-12	36.28	37.36	35.75	36.77	215843
2022-09-13	34.56	34.96	32.37	32.78	278486
2022-09-14	32.78	33.25	31.19	32.81	207247
2022-09-15	32.38	33.96	32.27	32.38	244260
2022-09-16	31.69	32.25	30.67	32.18	261050
2022-09-19	31.55	32.50	30.26	31.69	151081
2022-09-20	31.51	31.51	30.08	30.39	220340
2022-09-21	30.71	30.91	28.65	28.69	214155
2022-09-22	28.63	28.73	26.36	26.42	355070
2022-09-23	25.80	26.51	24.82	25.91	513056
2022-09-26	25.91	27.36	25.22	25.24	316089
2022-09-27	25.83	26.76	24.99	25.53	260789
2022-09-28	25.71	27.16	25.42	27.06	564541
2022-09-29	26.49	26.67	23.82	25.17	387116
2022-09-30	25.14	26.01	23.80	23.86	275108
2022-10-03	24.07	25.66	23.22	25.17	345894
2022-10-04	26.15	27.28	26.05	26.50	337941
2022-10-05	25.88	25.99	24.28	25.11	231770
2022-10-06	24.90	25.60	24.48	24.63	204206
2022-10-07	23.92	24.10	22.50	22.70	376837
2022-10-10	22.96	24.59	22.52	24.37	348149
2022-10-11	24.22	24.36	22.82	23.40	299434
2022-10-12	23.44	23.54	22.02	22.09	289308
2022-10-13	21.28	22.74	20.25	22.57	317048
2022-10-14	23.06	23.12	21.50	21.67	290778
2022-10-17	22.44	24.13	22.44	22.94	363456
2022-10-18	23.90	24.35	22.67	22.92	231020
2022-10-19	22.41	22.41	20.05	20.44	462122
2022-10-20	20.46	22.07	20.34	21.38	315123
2022-10-21	21.20	22.13	20.37	22.09	326363
2022-10-24	21.85	22.17	20.40	21.57	201247
2022-10-25	21.57	22.82	21.28	22.45	244515
2022-10-26	22.41	23.27	21.96	22.65	253159
2022-10-27	23.01	23.35	22.44	22.77	211493
2022-10-28	22.88	24.94	22.84	24.91	224757
2022-10-31	24.53	25.46	24.01	25.23	232595
2022-11-01	25.71	26.50	24.52	24.80	282435
2022-11-02	24.68	24.68	22.24	22.52	499787
2022-11-03	22.12	24.69	22.12	24.20	420568
2022-11-04	24.47	26.63	24.14	25.11	400991
2022-11-07	25.43	25.59	22.99	23.97	334781
2022-11-08	24.04	25.30	23.40	24.79	267810
2022-11-09	24.04	24.11	22.25	22.36	226882
2022-11-10	24.04	26.67	24.03	26.54	288457
2022-11-11	26.63	28.88	26.49	28.53	404578
2022-11-14	27.98	28.06	25.65	25.69	281345
2022-11-15	26.81	27.88	26.14	26.44	310092
2022-11-16	25.72	26.31	24.05	24.25	299577
2022-11-17	23.48	23.86	22.81	23.32	296715
2022-11-18	24.11	24.19	22.23	22.57	274200
2022-11-21	22.38	22.47	21.35	21.52	205452
2022-11-22	21.76	22.11	20.51	21.69	247628
2022-11-23	21.67	23.06	21.42	22.91	241958
2022-11-25	22.96	23.59	22.50	23.59	102577
2022-11-28	23.38	23.38	22.20	22.37	235897
2022-11-29	22.50	23.46	22.01	23.33	262443
2022-11-30	23.20	23.99	21.75	23.95	376037
2022-12-01	24.00	25.24	23.17	25.12	256933
2022-12-02	24.25	25.11	23.63	24.98	204147
2022-12-05	24.70	25.37	23.90	23.98	199995
2022-12-06	23.93	23.93	22.55	22.60	262718
2022-12-07	22.50	22.59	21.28	21.61	307243
2022-12-08	21.93	22.16	21.06	21.79	222305
2022-12-09	21.12	21.94	20.88	21.02	259303
2022-12-12	21.06	21.81	20.64	21.79	231502
2022-12-13	22.75	24.44	21.53	21.87	399319
2022-12-14	21.87	22.75	21.27	22.25	291781
2022-12-15	21.99	22.00	20.66	20.90	280903
2022-12-16	20.59	20.80	19.55	20.06	547924
2022-12-19	20.07	20.08	19.20	19.46	274067
2022-12-20	19.34	20.16	19.34	19.40	226306
2022-12-21	19.60	19.89	19.16	19.28	193916
2022-12-22	19.35	19.43	18.51	19.38	249090
2022-12-23	19.55	19.66	18.86	18.94	121989
2022-12-27	18.78	18.78	17.60	17.91	227431
2022-12-28	17.97	18.88	17.90	18.79	265484
2022-12-29	19.12	20.61	19.03	20.59	319500
2022-12-30	20.16	21.48	19.86	21.33	316435
2023-01-03	21.84	22.59	21.18	21.60	259354
2023-01-04	22.05	23.00	21.82	22.73	206335
2023-01-05	22.33	22.33	21.42	21.54	219189
2023-01-06	21.88	22.30	21.05	22.18	259724
2023-01-09	22.50	25.33	22.29	24.55	485000
2023-01-10	24.74	27.35	24.71	27.19	500652
2023-01-11	27.31	29.02	26.82	28.87	405680
2023-01-12	29.22	29.34	27.77	28.87	316854
2023-01-13	28.13	30.24	28.07	29.75	230067
2023-01-17	29.75	31.01	29.45	31.01	211926
2023-01-18	31.73	32.12	29.82	29.97	241371
2023-01-19	29.46	29.67	28.51	28.81	195828
2023-01-20	29.15	31.03	28.52	30.74	299872
2023-01-23	30.95	32.71	30.49	32.24	317704
2023-01-24	31.74	32.36	31.16	31.25	112902
2023-01-25	30.61	32.17	29.95	32.10	123839
2023-01-26	34.65	36.31	33.99	36.16	454864
2023-01-27	35.82	38.51	35.57	38.32	338206
2023-01-30	37.60	39.52	37.54	38.60	348595
2023-01-31	39.04	40.64	38.81	39.66	284371
2023-02-01	39.55	42.22	38.12	42.03	543443
2023-02-02	43.98	46.98	43.71	44.90	465984
2023-02-03	42.86	45.69	42.37	43.96	304237
2023-02-06	43.53	44.14	42.82	43.23	218297
2023-02-07	43.23	46.30	42.79	46.05	347276
2023-02-08	45.72	46.43	44.63	45.10	225095
2023-02-09	46.10	47.82	44.22	44.59	344068
2023-02-10	43.62	45.02	43.15	43.60	348651
2023-02-13	42.86	44.69	42.00	44.63	294376
2023-02-14	43.87	44.95	42.87	43.97	303635
2023-02-15	43.41	45.06	43.20	45.04	163844
2023-02-16	43.45	44.77	42.76	43.13	246614
2023-02-17	42.72	43.09	40.43	41.27	310825
2023-02-21	40.77	41.27	39.84	39.97	236260
2023-02-22	40.09	40.72	39.47	39.72	151030
2023-02-23	40.52	40.91	38.59	39.76	217384
2023-02-24	38.68	38.68	36.60	37.25	394188
2023-02-27	36.65	36.65	31.20	32.20	1033011
2023-02-28	31.90	33.69	31.59	32.93	545061
2023-03-01	32.71	33.48	32.31	33.08	235755
2023-03-02	32.43	33.13	31.68	33.00	376524
2023-03-03	33.46	34.26	32.76	32.82	231998
2023-03-06	33.22	35.82	32.66	32.97	363911
2023-03-07	32.92	33.12	30.45	31.20	332551
2023-03-08	31.38	32.73	31.08	32.68	305007
2023-03-09	32.54	32.92	30.21	30.25	245741
2023-03-10	30.00	30.20	27.36	27.88	469835
2023-03-13	27.00	27.08	25.68	26.37	365454
2023-03-14	27.48	28.37	24.79	25.31	369078
2023-03-15	24.14	26.73	23.66	26.61	393781
2023-03-16	26.22	28.22	25.78	27.24	346148
2023-03-17	26.90	26.90	25.58	26.15	467715
2023-03-20	26.15	26.99	25.31	25.69	287318
2023-03-21	26.53	27.28	26.06	27.19	293215
2023-03-22	27.21	27.41	25.28	25.28	220828
2023-03-23	25.58	26.87	25.28	25.60	225379
2023-03-24	25.17	25.99	24.74	25.80	164634
2023-03-27	26.20	26.33	25.59	26.10	153513
2023-03-28	25.80	25.99	25.01	25.39	156846
2023-03-29	26.05	26.39	25.27	25.94	159257
2023-03-30	26.41	26.47	24.90	24.97	179009
2023-03-31	25.38	26.95	25.29	26.66	251927
2023-04-03	26.71	27.19	25.57	25.85	203338
2023-04-04	25.97	26.00	25.09	25.50	213792
2023-04-05	25.25	25.35	24.03	24.32	230369
2023-04-06	24.36	25.26	24.05	25.12	162655
2023-04-10	24.71	25.36	24.40	25.23	175401
2023-04-11	25.45	25.96	24.84	25.19	152640
2023-04-12	25.72	25.95	23.60	23.72	190604
2023-04-13	23.96	24.68	23.76	24.52	175426
2023-04-14	24.47	24.60	22.69	23.23	233008
2023-04-17	23.13	23.40	22.71	23.25	193905
2023-04-18	23.54	23.54	22.53	22.93	145312
2023-04-19	22.61	23.93	22.31	23.60	195758
2023-04-20	23.08	24.15	22.89	23.80	201021
2023-04-21	23.78	24.10	23.51	23.91	120914
2023-04-24	24.00	24.07	23.34	23.90	116099
2023-04-25	23.42	23.58	22.49	22.51	108022
2023-04-26	22.80	23.01	22.04	22.19	132688
2023-04-27	22.59	22.89	21.88	22.75	129793
2023-04-28	22.61	23.94	22.34	23.83	188231
2023-05-01	23.83	24.29	23.26	23.37	242495
2023-05-02	17.75	19.53	16.02	17.51	1225643
2023-05-03	17.50	19.69	17.32	18.49	513723
2023-05-04	18.27	18.37	16.83	17.46	310030
2023-05-05	18.07	18.73	17.83	18.65	282997
2023-05-08	18.75	18.82	18.28	18.79	208422
2023-05-09	18.53	18.57	17.63	17.89	197118
2023-05-10	18.46	18.63	17.55	18.32	252507
2023-05-11	18.10	18.73	17.96	18.32	233222
2023-05-12	18.42	18.92	17.27	17.65	239349
2023-05-15	17.90	19.13	17.90	18.47	344795
2023-05-16	18.24	18.25	16.90	16.93	302278
2023-05-17	17.15	18.70	16.87	18.61	642082
2023-05-18	18.58	19.80	18.28	19.71	269810
2023-05-19	19.96	19.96	19.01	19.60	158670
2023-05-22	19.80	21.00	19.37	20.50	200385
2023-05-23	20.50	22.00	20.31	20.32	165954
2023-05-24	20.17	20.46	19.42	19.73	122678
2023-05-25	19.73	20.19	18.62	19.03	139793
2023-05-26	19.03	19.41	18.76	18.87	133527
2023-05-30	19.26	19.64	18.52	18.95	139856
2023-05-31	18.62	19.21	17.63	18.29	447505
2023-06-01	18.33	19.03	18.13	18.62	229391
2023-06-02	19.16	20.49	19.05	20.09	661416
2023-06-05	18.80	20.14	18.71	19.83	418241
2023-06-06	19.77	22.01	19.71	21.70	385257
2023-06-07	22.18	23.44	22.01	22.74	320406
2023-06-08	22.72	22.72	21.63	22.24	303147
2023-06-09	22.29	22.37	21.33	21.55	210176
2023-06-12	21.66	21.90	21.20	21.87	274589
2023-06-13	22.09	22.89	22.00	22.49	311179
2023-06-14	22.84	22.98	21.25	21.97	523991
2023-06-15	21.60	22.14	20.62	22.05	436754
2023-06-16	22.20	22.20	21.08	21.63	2686129
2023-06-20	21.63	22.84	21.45	22.56	405722
2023-06-21	22.52	22.69	20.86	20.93	288550
2023-06-22	20.80	21.83	20.40	21.44	241558
2023-06-23	20.85	21.76	20.84	21.68	594658
2023-06-26	21.65	22.08	20.93	20.94	206308
2023-06-27	20.98	21.47	20.49	20.99	154558
2023-06-28	20.87	21.59	20.75	21.49	156581
2023-06-29	21.67	22.85	21.67	22.56	211663
2023-06-30	23.11	23.20	22.02	22.11	134200
2023-07-03	22.10	23.48	22.10	23.42	108047
2023-07-05	23.11	23.11	21.71	21.73	236634
2023-07-06	21.50	21.50	20.69	21.18	234069
2023-07-07	21.25	21.83	21.20	21.35	192712
2023-07-10	21.25	21.65	20.96	21.33	224185
2023-07-11	21.56	23.69	21.48	23.67	437174
2023-07-12	24.27	26.10	23.78	25.70	329323
2023-07-13	26.03	27.17	25.32	26.56	280342
2023-07-14	26.64	26.98	24.58	25.31	284109
2023-07-17	25.20	26.13	25.10	25.49	139828
2023-07-18	25.49	26.10	25.07	25.77	182549
2023-07-19	25.86	26.74	25.86	25.99	228013
2023-07-20	27.03	28.25	26.90	27.24	363111
2023-07-21	27.50	27.61	26.60	26.75	264397
2023-07-24	26.80	27.58	26.80	27.45	286717
2023-07-25	27.48	28.37	27.17	27.22	261443
2023-07-26	27.19	28.20	27.03	28.13	277388
2023-07-27	24.22	24.93	20.53	21.04	1082683
2023-07-28	21.43	24.57	21.26	24.25	502908
2023-07-31	24.49	25.34	24.11	24.40	281874
2023-08-01	23.98	24.35	23.20	23.33	262163
2023-08-02	22.77	22.80	21.61	22.60	293759
2023-08-03	22.43	23.07	22.28	22.42	201214
2023-08-04	22.33	22.92	21.82	21.91	208204
2023-08-07	21.96	21.96	21.24	21.92	141276
2023-08-08	21.26	21.42	20.35	21.21	183139
2023-08-09	21.19	21.27	20.52	20.59	114760
2023-08-10	20.87	21.25	20.12	20.55	201164
2023-08-11	20.31	20.65	19.90	20.52	121432
2023-08-14	20.38	20.38	19.57	20.19	169421
2023-08-15	19.87	19.92	19.37	19.88	166357
2023-08-16	19.87	20.06	19.57	19.71	173229
2023-08-17	19.75	19.93	19.17	19.41	185328
2023-08-18	18.98	19.49	18.75	19.33	111707
2023-08-21	19.30	19.36	18.78	18.93	114752
2023-08-22	19.00	19.10	18.54	18.82	139614
2023-08-23	18.79	19.77	18.77	19.58	137593
2023-08-24	19.48	19.78	18.71	18.88	147740
2023-08-25	18.91	19.28	18.52	18.62	79627
2023-08-28	18.78	19.17	18.46	18.48	111863
2023-08-29	18.56	19.45	18.37	19.05	175016
2023-08-30	18.98	19.16	18.75	19.00	112565
2023-08-31	19.09	19.40	18.74	18.91	121920
2023-09-01	19.16	19.45	18.71	18.73	278340
2023-09-05	18.50	18.50	17.19	17.65	305693
2023-09-06	17.74	17.94	17.34	17.54	201464
2023-09-07	17.49	17.49	16.72	16.84	381535
2023-09-08	16.80	16.88	16.33	16.65	248846
2023-09-11	15.94	15.94	15.94	15.94	43491
2023-09-12	16.00	16.27	15.57	15.64	397839
2023-09-13	15.73	15.80	15.28	15.62	260986
2023-09-14	15.76	15.97	15.55	15.72	387621
2023-09-15	15.62	16.39	15.60	16.12	341215
2023-09-18	15.99	16.09	15.48	15.72	174996
2023-09-19	15.73	16.00	15.44	15.91	149531
2023-09-20	16.00	16.31	15.72	15.73	164429
2023-09-21	15.32	15.44	14.71	14.96	268266
2023-09-22	15.10	15.10	14.26	14.35	266785
2023-09-25	14.22	14.50	13.95	14.32	274627
2023-09-26	14.21	14.75	14.07	14.64	258088
2023-09-27	14.86	15.70	14.86	15.26	192490
2023-09-28	15.26	15.58	15.00	15.28	127095
2023-09-29	15.53	15.98	15.43	15.50	172312
2023-10-02	15.47	15.67	15.01	15.14	141873
2023-10-03	15.00	15.00	14.11	14.29	216372
2023-10-04	14.29	14.37	13.51	13.61	179506
2023-10-05	13.52	13.59	12.60	13.01	429054
2023-10-06	12.84	13.87	12.64	13.63	222956
2023-10-09	13.38	13.58	13.04	13.40	126593
2023-10-10	13.32	13.93	13.28	13.31	170566
2023-10-11	13.32	13.63	12.90	12.99	201973
2023-10-12	13.01	13.01	12.40	12.51	328652
2023-10-13	12.59	12.68	11.74	11.88	332128
2023-10-16	12.15	12.52	11.80	12.17	436153
2023-10-17	12.03	12.88	12.03	12.81	374456
2023-10-18	12.56	12.72	11.89	12.03	319099
2023-10-19	11.95	12.30	11.87	12.03	183192
2023-10-20	12.02	12.08	11.63	11.64	255028
2023-10-23	11.54	11.84	11.26	11.55	176218
2023-10-24	11.74	11.97	10.89	11.05	320545
2023-10-25	10.95	11.04	10.37	10.45	357530
2023-10-26	10.55	10.64	10.12	10.51	294542
2023-10-27	10.60	10.94	10.41	10.56	300955
2023-10-30	10.76	11.13	10.70	11.07	323916
2023-10-31	11.15	13.68	10.50	13.23	862394
2023-11-01	13.08	15.30	12.97	15.00	718462
2023-11-02	15.54	15.93	14.71	15.77	530165
2023-11-03	15.96	17.26	15.94	16.08	474427
2023-11-06	16.01	16.20	15.47	15.68	264310
2023-11-07	15.60	15.72	15.11	15.35	211049
2023-11-08	15.19	15.47	14.85	15.46	179832
2023-11-09	15.57	15.60	14.66	14.98	202953
2023-11-10	15.37	15.37	14.25	14.45	192809
2023-11-13	14.20	14.92	13.87	14.60	183159
2023-11-14	14.95	16.54	14.95	16.08	328493
2023-11-15	16.21	17.25	16.21	16.49	282427
2023-11-16	16.26	16.26	15.10	15.53	178587
2023-11-17	16.09	16.33	15.69	16.18	157551
2023-11-20	16.36	16.91	16.20	16.60	146544
2023-11-21	16.29	16.46	15.87	15.96	158439
2023-11-22	16.24	16.39	15.75	15.96	103875
2023-11-24	15.90	16.51	15.79	16.23	34517
2023-11-27	16.02	16.47	15.78	16.36	117625
2023-11-28	16.44	17.26	15.95	17.08	175165
2023-11-29	17.49	18.56	17.35	17.59	309711
2023-11-30	17.59	18.74	17.50	17.70	260983
2023-12-01	17.76	19.81	17.21	19.78	314530
2023-12-04	19.81	20.01	19.24	19.75	276486
2023-12-05	19.80	20.06	19.15	19.62	211397
2023-12-06	19.96	22.21	19.95	20.91	285467
2023-12-07	20.92	23.28	20.57	22.78	469324
2023-12-08	22.61	24.24	21.96	23.72	461217
2023-12-11	23.67	23.82	22.75	23.31	362709
2023-12-12	23.10	23.67	22.25	23.04	241228
2023-12-13	23.31	26.82	23.05	26.57	510633
2023-12-14	27.38	29.87	27.38	28.70	830531
2023-12-15	29.00	30.41	28.13	29.66	639434
2023-12-18	29.66	30.72	28.91	30.06	464367
2023-12-19	30.50	31.90	29.73	30.92	527084
2023-12-20	30.79	31.97	28.81	28.90	516718
2023-12-21	29.84	31.14	29.45	30.56	338465
2023-12-22	31.05	31.42	29.86	31.17	410309
2023-12-26	31.07	31.98	30.77	31.38	171175
2023-12-27	31.74	31.94	30.86	31.49	174336
2023-12-28	31.35	31.86	31.03	31.25	132225
2023-12-29	31.20	31.54	30.09	30.32	379821
2024-01-02	29.31	30.85	28.99	29.41	354277
2024-01-03	28.20	28.98	27.56	28.63	310778
2024-01-04	28.53	30.56	28.35	29.47	264263
2024-01-05	28.80	30.27	28.52	28.55	238067
2024-01-08	30.00	35.06	29.88	34.87	907020
2024-01-09	34.55	35.97	33.60	33.68	581436
2024-01-10	33.65	34.37	32.19	32.42	287897
2024-01-11	32.10	32.93	28.88	28.99	637668
2024-01-12	29.44	29.44	28.18	28.62	330325
2024-01-16	27.63	28.44	27.03	28.39	511474
2024-01-17	27.13	28.11	24.55	25.97	599210
2024-01-18	26.48	26.71	25.23	26.09	319179
2024-01-19	26.29	27.86	25.39	27.66	269721
2024-01-22	28.31	30.98	28.28	30.88	288769
2024-01-23	32.03	32.03	30.25	30.91	360528
2024-01-24	31.90	33.64	31.28	33.32	470914
2024-01-25	34.11	35.07	33.10	33.40	311443
2024-01-26	33.69	34.89	33.39	33.62	237756
2024-01-29	33.98	35.13	33.23	34.49	227620
2024-01-30	34.41	34.97	33.79	33.83	210120
2024-01-31	33.07	35.55	32.30	32.34	319288
2024-02-01	32.77	33.79	30.69	33.43	303757
2024-02-02	32.30	33.23	31.60	31.66	227215
2024-02-05	30.84	31.19	29.50	29.66	408894
2024-02-06	29.30	30.64	29.30	30.10	262408
2024-02-07	30.49	31.60	28.88	30.91	266542
2024-02-08	31.22	34.17	30.93	34.12	300505
2024-02-09	34.45	36.68	34.05	35.96	295815
2024-02-12	36.08	38.00	36.08	36.69	204014
2024-02-13	34.50	35.09	32.64	34.55	334241
2024-02-14	35.81	36.35	35.36	35.60	194853
2024-02-15	36.01	36.99	35.47	36.56	229638
2024-02-16	36.00	36.70	35.51	36.11	228863
2024-02-20	35.25	35.26	34.02	34.26	188375
2024-02-21	34.26	35.05	33.43	35.02	350572
2024-02-22	35.20	36.76	33.88	34.53	278333
2024-02-23	34.61	34.75	33.77	34.09	160508
2024-02-26	33.91	34.92	33.54	34.28	328008
2024-02-27	34.56	34.74	28.50	32.62	679222
2024-02-28	33.50	37.24	33.00	35.37	669320
2024-02-29	35.59	39.97	35.59	39.57	803126
2024-03-01	40.02	40.59	37.60	39.98	371322
2024-03-04	40.90	41.35	39.39	39.85	308364
2024-03-05	38.79	40.46	38.60	40.26	292683
2024-03-06	41.00	41.00	38.89	39.10	258844
2024-03-07	39.84	40.65	38.75	40.22	190757
2024-03-08	40.25	42.51	40.25	41.63	294771
2024-03-11	41.19	41.79	39.19	40.41	321297
2024-03-12	40.61	41.39	39.35	41.26	251403
2024-03-13	42.12	44.51	40.95	41.32	249886
2024-03-14	40.92	41.14	37.74	38.49	345993
2024-03-15	38.20	39.53	37.55	37.93	506744
2024-03-18	37.88	38.02	36.24	36.46	262541
2024-03-19	36.04	37.97	35.72	37.39	160569
2024-03-20	37.00	41.11	37.00	40.86	210157
2024-03-21	41.76	44.30	41.47	43.34	344327
2024-03-22	43.15	43.35	41.30	41.32	137598
2024-03-25	41.69	42.66	40.46	40.82	123672
2024-03-26	40.87	41.21	39.80	39.99	107708
2024-03-27	40.73	41.79	40.38	40.98	103554
2024-03-28	42.09	43.47	41.84	42.34	272648
2024-04-01	42.16	42.55	41.30	41.69	173642
2024-04-02	38.58	40.00	37.28	39.67	386567
2024-04-03	39.20	40.79	38.67	40.52	214188
2024-04-04	41.61	41.91	38.82	38.94	134705
2024-04-05	38.13	39.65	38.13	39.44	135028
2024-04-08	39.96	41.46	39.26	41.06	131430
2024-04-09	41.38	41.95	40.33	41.08	156310
2024-04-10	38.27	40.72	38.07	38.74	269089
2024-04-11	39.38	39.52	37.86	39.25	140941
2024-04-12	38.81	39.15	37.06	37.63	113050
2024-04-15	37.71	38.00	34.82	35.30	264447
2024-04-16	34.66	35.20	34.02	34.85	160061
2024-04-17	35.41	35.56	34.05	34.47	174947
2024-04-18	34.66	35.31	34.01	34.28	131657
2024-04-19	34.05	35.29	33.58	34.13	174928
2024-04-22	34.56	35.66	34.08	35.53	176438
2024-04-23	35.47	37.95	35.00	37.39	151699
2024-04-24	36.74	37.71	36.59	37.49	187853
2024-04-25	36.37	36.59	35.11	36.43	131892
2024-04-26	36.69	38.00	36.05	37.90	113252
2024-04-29	38.22	38.52	36.29	37.35	213970
2024-04-30	43.00	49.63	41.69	48.27	1461272
2024-05-01	48.50	49.62	46.46	47.89	384817
2024-05-02	49.24	50.19	47.06	49.33	399245
2024-05-03	51.00	51.72	48.89	49.41	238738
2024-05-06	49.77	52.76	49.65	50.18	238142
2024-05-07	50.52	50.81	48.57	48.93	164031
2024-05-08	47.56	49.17	47.29	47.81	125135
2024-05-09	48.30	48.82	47.47	48.26	111482
2024-05-10	48.93	49.40	46.36	46.55	116835
2024-05-13	47.19	48.96	47.15	48.19	166203
2024-05-14	49.64	49.98	46.63	46.71	125950
2024-05-15	48.10	48.40	46.50	46.62	155462
2024-05-16	46.51	46.51	44.58	46.01	199861
2024-05-17	46.11	46.48	44.84	45.70	88471
2024-05-20	45.73	46.46	45.08	45.61	119578
2024-05-21	45.50	45.71	42.25	44.55	178209
2024-05-22	44.31	45.37	43.60	44.15	89895
2024-05-23	44.49	45.16	42.50	43.06	105923
2024-05-24	43.49	45.16	42.61	45.06	114868
2024-05-28	44.74	47.08	44.62	46.40	182396
2024-05-29	45.05	45.26	42.58	43.22	206003
2024-05-30	44.26	44.91	43.37	44.50	179468
2024-05-31	44.74	45.12	42.52	42.99	120089
2024-06-03	44.22	44.22	41.60	42.32	164045
2024-06-04	41.88	41.90	40.23	40.69	159217
2024-06-05	40.96	43.17	40.44	42.83	150795
2024-06-06	42.08	44.81	42.07	44.56	141814
2024-06-07	43.29	44.21	41.99	42.79	150439
2024-06-10	42.08	42.35	41.01	41.73	114084
2024-06-11	41.00	42.62	40.65	42.38	91742
2024-06-12	44.72	48.01	44.42	46.39	207585
2024-06-13	46.44	46.71	43.52	43.52	117679
2024-06-14	42.42	43.59	41.74	42.36	142168
2024-06-17	41.90	42.36	41.33	41.98	97988
2024-06-18	41.77	43.00	41.76	42.18	79358
2024-06-20	42.03	43.74	39.15	40.79	263330
2024-06-21	40.00	40.48	39.23	39.78	178769
2024-06-24	40.18	41.41	39.56	39.93	166738
2024-06-25	39.94	39.94	38.34	39.57	141102
2024-06-26	39.06	40.14	38.65	39.99	104023
2024-06-27	40.18	40.18	38.92	39.94	73318
2024-06-28	40.51	41.94	40.16	41.59	473043
2024-07-01	41.46	42.03	39.22	39.74	103979
2024-07-02	39.87	41.75	39.34	41.65	84778
2024-07-03	42.00	42.41	41.27	42.05	46469
2024-07-05	42.04	42.21	40.57	41.17	72280
2024-07-08	41.82	42.33	41.14	41.61	85126
2024-07-09	41.52	41.99	40.61	41.51	121696
2024-07-10	42.00	42.10	40.65	41.79	94520
2024-07-11	43.90	45.57	43.71	45.17	198463
2024-07-12	45.94	47.83	45.88	46.63	209408
2024-07-15	47.23	49.28	45.17	48.94	187561
2024-07-16	49.60	54.04	49.60	53.93	303899
2024-07-17	52.92	55.87	52.73	54.09	232753
2024-07-18	54.12	55.57	51.31	52.25	171754
2024-07-19	52.14	52.91	50.50	52.51	150369
2024-07-22	52.80	54.81	50.96	54.50	189471
2024-07-23	54.21	55.95	53.84	54.04	140805
2024-07-24	53.91	54.64	52.14	52.40	124179
2024-07-25	52.42	56.36	51.00	54.72	317444
2024-07-26	55.67	59.00	51.36	55.72	511483
2024-07-29	55.99	56.08	51.78	52.50	214565
2024-07-30	53.60	54.50	51.06	52.60	175419
2024-07-31	52.70	55.52	51.77	53.22	162079
2024-08-01	52.94	53.72	45.76	46.29	414077
2024-08-02	44.51	49.54	44.50	47.87	251310
2024-08-05	43.21	47.48	42.42	46.52	215857
2024-08-06	46.60	47.43	44.60	46.22	208499
2024-08-07	47.67	48.11	43.02	43.38	195510
2024-08-08	44.08	45.45	43.54	45.13	147772
2024-08-09	45.32	45.32	42.29	43.15	161509
2024-08-12	43.25	44.32	41.77	43.26	115871
2024-08-13	43.98	45.80	43.49	45.63	208289
2024-08-14	46.50	46.65	44.32	45.88	177225
2024-08-15	47.04	50.25	46.87	49.83	325938
2024-08-16	49.92	51.84	49.33	50.22	146709
2024-08-19	50.80	55.29	50.00	54.80	279867
2024-08-20	54.80	54.99	50.79	51.79	195411
2024-08-21	52.17	52.47	50.89	52.20	81243
2024-08-22	52.28	53.10	51.14	51.91	103334
2024-08-23	52.83	57.59	52.26	57.31	348722
2024-08-26	58.65	62.27	56.26	59.34	332229
2024-08-27	58.47	60.69	56.98	60.42	203068
2024-08-28	59.72	59.79	56.09	56.43	198741
2024-08-29	57.36	60.15	57.19	57.69	175951
2024-08-30	58.77	58.77	56.61	57.93	307579
2024-09-03	56.94	57.86	54.77	55.19	208360
2024-09-04	54.67	57.70	53.83	54.85	165911
2024-09-05	54.79	55.49	52.51	53.00	213353
2024-09-06	53.00	53.50	50.83	51.79	177320
2024-09-09	52.03	54.70	52.03	53.29	130388
2024-09-10	53.42	53.42	50.31	51.64	138907
2024-09-11	51.20	54.08	50.10	53.39	123220
2024-09-12	53.94	55.37	53.38	54.42	117541
2024-09-13	55.40	58.77	55.00	57.27	251387
2024-09-16	57.44	58.14	56.08	57.64	106296
2024-09-17	58.29	59.15	56.94	58.37	102355
2024-09-18	58.40	61.20	57.87	58.14	198871
2024-09-19	60.22	61.50	59.03	59.84	198180
2024-09-20	59.55	60.90	58.07	60.10	189309
2024-09-23	60.50	60.50	58.14	58.20	142573
2024-09-24	58.51	58.71	56.72	57.98	102981
2024-09-25	57.93	58.00	55.89	56.02	105293
2024-09-26	57.20	57.40	55.26	55.88	133803
2024-09-27	56.32	57.00	55.42	56.42	125287
2024-09-30	56.06	60.37	56.06	58.03	217046
2024-10-01	57.79	58.29	56.15	57.57	120494
2024-10-02	57.17	57.70	56.47	57.39	79443
2024-10-03	56.80	57.73	54.55	55.26	138356
2024-10-04	56.01	56.33	54.55	55.57	97204
2024-10-07	55.38	55.54	53.95	54.91	104535
2024-10-08	54.92	55.94	54.63	54.73	99997
2024-10-09	54.73	56.94	54.20	56.28	100538
2024-10-10	57.36	59.07	56.00	57.03	162207
2024-10-11	57.00	60.28	56.90	60.24	123429
2024-10-14	60.30	60.89	59.31	60.78	137762
2024-10-15	61.30	61.30	59.07	60.09	108072
2024-10-16	61.03	62.49	60.34	61.99	126193
2024-10-17	61.93	61.93	59.21	59.87	94891
2024-10-18	60.02	60.60	59.10	60.12	87618
2024-10-21	60.00	60.84	55.79	56.70	198644
2024-10-22	56.81	57.57	55.76	56.00	191919
2024-10-23	55.55	55.92	52.02	52.17	247593
2024-10-24	53.48	55.14	53.00	53.74	213210
2024-10-25	54.05	54.83	52.61	53.37	138000
2024-10-28	54.14	54.80	52.75	52.96	118959
2024-10-29	52.49	53.34	51.76	52.76	162529
2024-10-30	52.76	58.50	52.76	58.04	299176
2024-10-31	57.64	58.86	56.55	57.03	500080
2024-11-01	59.31	59.31	44.75	45.15	1610221
2024-11-04	45.85	47.93	43.51	45.99	650429
2024-11-05	45.85	48.08	45.10	47.10	553279
2024-11-06	48.85	49.50	46.59	48.79	418702
2024-11-07	48.60	50.03	47.71	48.20	292322
2024-11-08	47.96	48.95	46.50	47.42	284597
2024-11-11	48.03	52.80	47.56	52.24	421105
2024-11-12	51.37	54.60	50.53	54.01	455030
2024-11-13	54.75	55.00	49.70	49.82	349775
2024-11-14	50.05	50.43	48.08	48.45	217274
2024-11-15	48.70	48.70	43.70	44.34	425366
2024-11-18	43.91	44.40	41.35	43.43	706986
2024-11-19	42.75	43.50	41.79	42.94	241862
2024-11-20	43.25	43.97	41.79	42.99	225734
2024-11-21	43.54	44.45	42.71	43.65	280664
2024-11-22	43.57	44.56	42.74	43.99	274085
2024-11-25	45.25	47.59	45.11	45.96	321835
2024-11-26	45.28	45.61	43.13	43.70	208699
2024-11-27	44.52	45.17	43.42	43.85	151497
2024-11-29	44.34	44.75	42.85	44.21	137503
2024-12-02	44.00	44.09	40.91	40.91	439575
2024-12-03	40.52	41.00	39.16	39.87	417418
2024-12-04	40.00	40.23	38.12	38.57	475439
2024-12-05	38.74	39.31	34.55	38.32	1491430
2024-12-06	38.50	40.30	37.48	39.18	528170
2024-12-09	39.62	41.48	37.94	41.11	559849
2024-12-10	41.12	41.61	40.08	41.33	265878
2024-12-11	41.72	43.84	40.36	43.78	328478
2024-12-12	43.50	44.51	40.58	40.87	377657
2024-12-13	41.25	42.14	39.40	39.80	215869
2024-12-16	39.80	40.58	39.18	40.12	175599
2024-12-17	39.61	40.92	38.28	40.46	270730
2024-12-18	40.25	43.45	38.56	39.09	486800
2024-12-19	39.81	40.66	38.47	39.15	329693
2024-12-20	38.52	40.57	38.25	39.61	284058
2024-12-23	39.61	39.61	38.18	38.27	181761
2024-12-24	38.08	38.50	37.35	38.44	122096
2024-12-26	38.19	40.47	37.66	40.29	220255
2024-12-27	40.08	40.33	38.25	39.25	167366
2024-12-30	38.87	39.18	37.54	38.76	169511
2024-12-31	38.76	39.43	38.30	38.75	286645
2025-01-02	39.48	40.36	38.53	38.84	165876
2025-01-03	39.08	40.11	38.91	39.99	115785
2025-01-06	40.29	41.20	39.70	39.87	158804
2025-01-07	40.15	40.66	38.73	39.38	166311
2025-01-08	38.72	39.70	38.26	38.86	216291
2025-01-10	37.75	37.75	35.70	36.27	377897
2025-01-13	35.65	37.07	35.50	36.77	166745
2025-01-14	37.08	37.85	36.27	36.56	129543
2025-01-15	38.00	39.14	37.50	38.52	340282
2025-01-16	38.57	40.31	38.44	40.29	214812
2025-01-17	40.59	41.50	39.79	40.64	260555
2025-01-21	42.25	44.95	41.82	44.49	492463
2025-01-22	43.99	44.77	43.26	43.31	252707
2025-01-23	42.52	43.40	42.12	42.51	174180
2025-01-24	42.67	42.98	40.82	41.45	266096
2025-01-27	42.90	50.09	42.89	49.32	750641
2025-01-28	48.94	49.24	46.38	46.64	267601
2025-01-29	46.20	46.48	44.12	45.92	356567
2025-01-30	46.71	47.96	46.46	47.14	217439
2025-01-31	47.21	47.43	44.57	44.93	165585
2025-02-03	44.15	44.89	43.00	44.09	149887
2025-02-04	43.91	45.15	43.77	44.80	115563
2025-02-05	45.31	45.41	44.00	44.97	146220
2025-02-06	45.10	45.94	44.73	45.41	163349
2025-02-07	45.63	46.47	44.81	45.71	185328
2025-02-10	46.05	46.50	45.49	45.87	139093
2025-02-11	45.28	45.98	44.29	45.15	98725
2025-02-12	44.13	45.00	44.00	44.46	144842
2025-02-13	45.00	46.29	44.60	46.18	125198
2025-02-14	46.70	47.79	46.16	46.97	140567
2025-02-18	47.25	47.25	45.55	45.96	108126
2025-02-19	45.53	46.29	44.50	44.96	117280
2025-02-20	45.05	45.18	42.68	43.10	140853
2025-02-21	43.53	44.40	41.13	41.27	182953
2025-02-24	41.65	42.37	39.80	39.89	222638
2025-02-25	40.78	42.24	39.48	41.10	266433
2025-02-26	41.23	42.57	39.96	40.51	135714
2025-02-27	40.69	42.34	38.85	38.88	155322
2025-02-28	38.60	40.50	38.13	40.39	180959
2025-03-03	40.49	40.74	37.99	38.14	223700
2025-03-04	37.35	39.97	36.29	38.72	282325
2025-03-05	38.74	40.58	38.25	40.27	412892
2025-03-06	47.84	50.95	43.80	49.34	1339499
2025-03-07	48.37	48.85	45.07	48.62	604615
2025-03-10	47.21	47.27	41.46	42.21	371999
2025-03-11	42.22	42.87	40.92	41.15	350766
2025-03-12	43.06	46.37	42.23	45.83	330937
2025-03-13	45.62	47.13	44.41	46.54	383347
2025-03-14	47.93	50.11	46.57	49.26	474480
2025-03-17	48.87	51.10	48.01	50.63	286221
2025-03-18	50.56	50.70	48.70	48.70	179061
2025-03-19	48.65	50.04	48.61	49.44	157580
2025-03-20	48.92	52.21	48.92	51.39	301101
2025-03-21	50.49	52.50	50.30	51.68	219794
2025-03-24	52.50	55.86	52.12	55.58	303382
2025-03-25	55.40	56.31	54.53	54.95	181671
2025-03-26	54.85	55.11	53.50	54.57	142302
2025-03-27	53.99	54.69	52.73	52.86	186009
2025-03-28	52.85	53.38	50.52	51.41	215203
2025-03-31	50.22	50.63	47.82	50.27	196535
2025-04-01	50.31	53.00	50.00	52.76	205862
2025-04-02	51.53	53.97	51.28	53.47	188098
2025-04-03	50.32	51.50	47.51	47.68	268467
2025-04-04	46.00	46.77	43.69	45.96	332016
2025-04-07	42.99	48.50	42.20	43.99	314792
2025-04-08	45.71	45.97	41.10	41.73	279798
2025-04-09	40.71	46.88	39.95	44.65	457632
2025-04-10	44.16	44.16	41.02	42.29	225476
2025-04-11	41.76	42.31	39.33	41.02	277344
2025-04-14	42.73	43.70	41.34	43.02	176423
2025-04-15	43.29	46.33	43.04	45.15	189880
2025-04-16	44.40	46.08	44.30	45.20	206401
2025-04-17	45.18	46.01	43.90	44.88	173902
2025-04-21	44.22	44.22	41.49	42.54	212926
2025-04-22	43.10	44.75	42.74	44.52	261141
2025-04-23	46.40	47.40	45.00	46.40	320205
2025-04-24	46.26	52.12	46.26	51.53	573274
2025-04-25	51.44	52.35	50.23	51.54	235097
2025-04-28	51.68	52.27	50.81	52.11	318379
2025-04-29	51.82	53.61	51.75	53.02	237915
2025-04-30	51.29	51.89	50.00	51.59	234660
2025-05-01	52.00	54.81	51.77	54.12	568735
2025-05-02	44.00	44.77	38.00	43.22	3259799
2025-05-05	42.52	44.31	39.18	39.55	1203194
2025-05-06	39.15	39.55	36.86	36.92	761694
2025-05-07	37.11	38.00	36.71	37.53	515947
2025-05-08	38.22	39.18	37.52	38.96	397249
2025-05-09	39.21	39.93	38.08	38.70	499532
2025-05-12	40.57	41.46	39.21	39.30	506022
2025-05-13	39.66	41.33	39.26	40.32	495777
2025-05-14	40.32	40.85	38.70	38.70	323787
2025-05-15	38.32	38.78	37.50	37.62	311430
2025-05-16	37.99	38.72	37.60	38.21	221989
2025-05-19	37.51	38.05	37.26	37.96	202384
2025-05-20	37.88	38.50	37.38	37.65	192271
2025-05-21	37.25	37.34	35.39	35.44	385334
2025-05-22	35.14	35.72	34.75	35.38	348060
2025-05-23	34.44	35.48	34.01	35.16	203703
2025-05-27	35.75	36.39	35.17	35.80	333422
2025-05-28	35.70	36.11	34.96	35.44	407918
2025-05-29	35.79	36.23	35.20	35.59	312646
2025-05-30	35.02	35.47	34.67	35.02	385874
2025-06-02	34.83	35.18	33.82	34.69	326846
2025-06-03	34.91	35.62	34.21	35.49	295402
2025-06-04	35.46	35.72	34.88	35.29	257037
2025-06-05	35.31	36.03	35.00	35.09	285844
2025-06-06	35.72	36.30	35.19	35.99	256684
2025-06-09	36.52	36.79	35.82	36.19	238304
2025-06-10	36.25	37.20	36.03	36.30	248023
2025-06-11	36.73	37.64	36.30	36.52	289747
2025-06-12	36.33	36.33	35.00	35.24	232047
2025-06-13	34.21	35.00	34.00	34.16	225641
2025-06-16	34.53	35.71	34.25	35.35	251106
2025-06-17	34.69	35.20	33.67	33.74	282068
2025-06-18	33.65	35.62	33.50	34.61	247798
2025-06-20	35.09	35.42	34.64	34.87	193710
2025-06-23	34.47	35.65	33.88	35.61	216664
2025-06-24	36.32	36.85	35.75	36.57	209829
2025-06-25	36.72	36.95	35.65	35.78	207886
2025-06-26	35.83	36.41	35.36	36.28	211879
2025-06-27	36.71	37.37	36.00	36.95	379681
2025-06-30	37.37	37.78	36.74	37.07	269838
2025-07-01	36.94	38.64	36.38	38.33	229945
2025-07-02	38.50	38.98	38.08	38.75	209159
2025-07-03	39.18	39.25	38.28	38.76	115776
2025-07-07	38.22	39.15	37.83	38.25	224361
2025-07-08	38.71	39.10	38.34	38.37	167412
2025-07-09	38.77	39.33	38.52	39.05	258981
2025-07-10	39.17	41.25	38.84	40.72	590993
2025-07-11	40.31	40.60	38.45	38.60	281753
2025-07-14	38.13	38.74	37.65	38.63	218405
2025-07-15	38.82	38.98	37.34	37.34	218139
2025-07-16	37.87	37.95	36.59	37.82	182230
2025-07-17	37.91	38.85	37.59	38.15	194329
2025-07-18	38.61	38.65	37.64	37.93	231747
2025-07-21	38.26	39.30	37.80	38.93	340957
2025-07-22	39.03	41.15	38.88	40.49	344997
2025-07-23	40.84	41.34	39.91	41.05	302240
2025-07-24	44.72	50.99	44.63	50.34	1376072
2025-07-25	50.06	51.00	48.66	49.06	462239
2025-07-28	49.06	49.19	47.62	48.20	255382
2025-07-29	48.15	48.48	47.10	47.44	226553
2025-07-30	47.43	47.98	46.16	46.55	368292
2025-07-31	47.05	47.15	45.25	46.68	463199
2025-08-01	48.35	50.48	45.08	49.47	641457
2025-08-04	49.55	53.16	48.00	53.09	591957
2025-08-05	53.05	54.00	52.06	53.23	450486
2025-08-06	53.18	54.59	52.28	54.52	265925
2025-08-07	54.95	55.00	53.02	54.16	201735
2025-08-08	53.99	54.64	53.37	54.17	238538
2025-08-11	55.02	55.41	53.91	55.31	228861
2025-08-12	56.01	57.46	55.01	56.97	269216
2025-08-13	57.38	62.37	57.11	61.80	535216
2025-08-14	59.20	62.27	59.20	62.00	391496
2025-08-15	62.45	65.42	62.10	63.52	492610
2025-08-18	63.64	65.32	62.67	64.13	493773
2025-08-19	64.33	64.33	61.49	62.06	367706
2025-08-20	62.06	62.87	60.11	62.43	449995
2025-08-21	62.28	63.28	61.63	63.15	155788
2025-08-22	64.01	69.92	62.82	69.48	474749
2025-08-25	69.46	70.72	68.45	69.82	321823
2025-08-26	69.46	70.18	68.62	69.12	227155
2025-08-27	68.30	68.75	67.15	67.72	365540
2025-08-28	68.33	68.62	67.31	67.41	286567
2025-08-29	67.97	68.76	67.26	67.95	189120
2025-09-02	65.89	68.05	65.38	67.84	249173
2025-09-03	67.63	69.00	67.42	68.47	176901
2025-09-04	68.35	71.49	68.15	71.25	187403
2025-09-05	72.46	73.26	70.58	71.81	219668
2025-09-08	71.92	74.15	71.78	73.99	217903
2025-09-09	73.48	73.85	71.23	72.56	234536
2025-09-10	72.47	72.59	70.72	71.72	151726
2025-09-11	72.55	73.18	71.64	71.77	230730
2025-09-12	71.11	72.33	71.00	71.82	111423
2025-09-15	72.56	74.15	72.20	73.74	131266
2025-09-16	73.74	74.48	72.09	73.68	147854
2025-09-17	73.84	77.35	73.34	75.77	430380
2025-09-18	76.88	77.24	74.95	76.51	239108
2025-09-19	76.88	77.11	74.30	74.53	238537
2025-09-22	73.89	74.53	72.00	73.15	122956
2025-09-23	73.09	73.64	70.19	70.40	196702
2025-09-24	70.38	71.05	68.21	68.22	71250

Explore More About TREE

Coins representing dividend payouts and trends

TREE Dividend History

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

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

TREE Stock Split History

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

Graph showing historical stock prices and market trends

TREE Historical Prices

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

Web Analytics