TSLA Historical Prices

Summary

Key Stock Metrics

167.41

(June 11, 2024)

52-Week Low

488.54

(December 18, 2024)

52-Week High

488.54

(December 18, 2024)

All-Time High

362.15

(May 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-06-29	1.27	1.67	1.17	1.59	281749140
2010-06-30	1.72	2.03	1.55	1.59	257915910
2010-07-01	1.67	1.73	1.35	1.46	123447945
2010-07-02	1.53	1.54	1.25	1.28	77127105
2010-07-06	1.33	1.33	1.06	1.07	103189440
2010-07-07	1.09	1.11	1.00	1.05	103873710
2010-07-08	1.08	1.17	1.04	1.16	115793085
2010-07-09	1.17	1.19	1.10	1.16	60879090
2010-07-12	1.20	1.20	1.13	1.14	33053550
2010-07-13	1.16	1.24	1.13	1.21	40200900
2010-07-14	1.20	1.34	1.18	1.32	62941650
2010-07-15	1.33	1.43	1.27	1.33	56179455
2010-07-16	1.38	1.42	1.34	1.38	39318150
2010-07-19	1.42	1.48	1.39	1.46	37297335
2010-07-20	1.46	1.46	1.34	1.35	27378465
2010-07-21	1.38	1.39	1.30	1.35	18801630
2010-07-22	1.37	1.42	1.36	1.40	14435175
2010-07-23	1.41	1.44	1.40	1.42	9810735
2010-07-26	1.43	1.43	1.35	1.40	13836795
2010-07-27	1.39	1.41	1.35	1.37	9295125
2010-07-28	1.37	1.39	1.37	1.38	7007745
2010-07-29	1.38	1.39	1.33	1.36	9238650
2010-07-30	1.35	1.36	1.30	1.33	6402450
2010-08-02	1.37	1.40	1.36	1.39	10787175
2010-08-03	1.40	1.46	1.39	1.46	18465345
2010-08-04	1.46	1.48	1.39	1.42	13811340
2010-08-05	1.44	1.44	1.34	1.36	11945700
2010-08-06	1.34	1.34	1.30	1.31	11132070
2010-08-09	1.33	1.33	1.30	1.31	12189840
2010-08-10	1.31	1.31	1.25	1.27	19219290
2010-08-11	1.25	1.26	1.19	1.19	11964750
2010-08-12	1.19	1.19	1.16	1.17	10369215
2010-08-13	1.21	1.23	1.18	1.22	9517695
2010-08-16	1.23	1.25	1.22	1.25	7293165
2010-08-17	1.26	1.29	1.25	1.28	6718215
2010-08-18	1.31	1.31	1.24	1.25	9019980
2010-08-19	1.24	1.28	1.22	1.25	8686230
2010-08-20	1.24	1.27	1.23	1.27	4462485
2010-08-23	1.27	1.36	1.27	1.34	16320435
2010-08-24	1.28	1.31	1.26	1.28	10096110
2010-08-25	1.28	1.33	1.24	1.33	7549335
2010-08-26	1.33	1.35	1.31	1.32	6506040
2010-08-27	1.32	1.32	1.30	1.31	5694630
2010-08-30	1.31	1.35	1.31	1.32	10990965
2010-08-31	1.31	1.32	1.29	1.30	3015180
2010-09-01	1.31	1.38	1.31	1.36	7435275
2010-09-02	1.36	1.42	1.35	1.40	7305900
2010-09-03	1.39	1.42	1.38	1.40	6521340
2010-09-07	1.37	1.40	1.37	1.37	3650025
2010-09-08	1.38	1.40	1.37	1.39	4325730
2010-09-09	1.40	1.40	1.38	1.38	5642955
2010-09-10	1.38	1.40	1.32	1.34	5798565
2010-09-13	1.39	1.39	1.37	1.38	5410545
2010-09-14	1.37	1.44	1.37	1.41	9819435
2010-09-15	1.40	1.47	1.39	1.47	10271370
2010-09-16	1.48	1.54	1.39	1.40	40288200
2010-09-17	1.40	1.42	1.32	1.35	17976870
2010-09-20	1.38	1.42	1.34	1.40	14212125
2010-09-21	1.39	1.44	1.38	1.38	11940000
2010-09-22	1.39	1.40	1.32	1.32	14442240
2010-09-23	1.33	1.34	1.30	1.30	10021140
2010-09-24	1.33	1.35	1.31	1.34	8684805
2010-09-27	1.36	1.39	1.34	1.37	6278955
2010-09-28	1.40	1.43	1.38	1.43	18216975
2010-09-29	1.41	1.47	1.41	1.47	29541855
2010-09-30	1.47	1.48	1.35	1.36	32949375
2010-10-01	1.38	1.38	1.35	1.37	8986065
2010-10-04	1.36	1.41	1.35	1.40	9653985
2010-10-05	1.41	1.42	1.40	1.41	4979040
2010-10-06	1.40	1.42	1.35	1.36	4703280
2010-10-07	1.37	1.38	1.36	1.36	2115300
2010-10-08	1.36	1.39	1.36	1.36	4021650
2010-10-11	1.36	1.38	1.34	1.35	2567910
2010-10-12	1.35	1.35	1.34	1.35	3658680
2010-10-13	1.38	1.39	1.36	1.37	4808115
2010-10-14	1.40	1.40	1.36	1.38	4419300
2010-10-15	1.39	1.39	1.35	1.37	4272600
2010-10-18	1.37	1.38	1.35	1.35	2440935
2010-10-19	1.35	1.36	1.33	1.34	3676905
2010-10-20	1.34	1.38	1.34	1.38	4686660
2010-10-21	1.37	1.40	1.36	1.38	6269985
2010-10-22	1.38	1.40	1.37	1.38	2415315
2010-10-25	1.40	1.40	1.38	1.39	1779210
2010-10-26	1.39	1.46	1.37	1.42	9912615
2010-10-27	1.42	1.43	1.38	1.40	5347500
2010-10-28	1.43	1.43	1.40	1.41	3362850
2010-10-29	1.41	1.46	1.40	1.46	4210230
2010-11-01	1.46	1.52	1.42	1.43	6836760
2010-11-02	1.45	1.46	1.40	1.42	4836975
2010-11-03	1.42	1.50	1.41	1.45	5612985
2010-11-04	1.51	1.69	1.48	1.66	28122015
2010-11-05	1.66	1.66	1.58	1.63	15164190
2010-11-08	1.63	1.67	1.60	1.67	7642125
2010-11-09	1.67	1.71	1.60	1.64	14366235
2010-11-10	1.63	2.00	1.60	1.96	45915570
2010-11-11	1.91	1.94	1.82	1.87	29176410
2010-11-12	1.88	2.03	1.87	1.99	40937535
2010-11-15	2.01	2.20	2.01	2.05	39376995
2010-11-16	2.07	2.09	1.89	1.98	20215965
2010-11-17	2.01	2.05	1.91	1.97	11255115
2010-11-18	2.04	2.05	1.93	1.99	14343720
2010-11-19	2.01	2.09	1.98	2.07	17257410
2010-11-22	2.10	2.23	2.10	2.23	22949580
2010-11-23	2.22	2.38	2.15	2.30	23671050
2010-11-24	2.35	2.40	2.29	2.36	21374385
2010-11-26	2.37	2.40	2.32	2.35	5258310
2010-11-29	2.36	2.40	2.22	2.29	17183145
2010-11-30	2.25	2.36	2.23	2.35	33344370
2010-12-01	2.39	2.43	2.23	2.29	19487625
2010-12-02	2.27	2.29	2.08	2.15	30104505
2010-12-03	2.13	2.15	2.06	2.09	17406900
2010-12-06	2.09	2.10	1.97	2.02	19115625
2010-12-07	2.03	2.16	2.00	2.10	19673220
2010-12-08	2.17	2.17	2.10	2.16	9914700
2010-12-09	2.17	2.18	2.11	2.14	6089745
2010-12-10	2.14	2.19	2.08	2.10	6440715
2010-12-13	2.11	2.12	2.03	2.04	6154965
2010-12-14	2.02	2.03	1.85	1.90	26503650
2010-12-15	1.91	2.00	1.90	1.97	11143500
2010-12-16	2.00	2.06	1.98	2.05	11851050
2010-12-17	2.09	2.10	2.05	2.09	12207255
2010-12-20	2.11	2.15	2.08	2.11	7849800
2010-12-21	2.12	2.18	2.11	2.15	11665170
2010-12-22	2.15	2.19	2.11	2.18	12498840
2010-12-23	2.08	2.17	1.99	2.01	23356875
2010-12-27	1.87	1.91	1.67	1.70	139534940
2010-12-28	1.72	1.78	1.67	1.76	60848835
2010-12-29	1.80	1.87	1.77	1.85	49791450
2010-12-30	1.85	1.86	1.76	1.77	30616005
2010-12-31	1.77	1.82	1.77	1.78	21267705
2011-01-03	1.79	1.80	1.73	1.77	19261260
2011-01-04	1.78	1.80	1.73	1.78	17836065
2011-01-05	1.77	1.79	1.75	1.79	21703035
2011-01-06	1.79	1.87	1.79	1.86	30918255
2011-01-07	1.87	1.91	1.86	1.88	33743100
2011-01-10	1.88	1.91	1.87	1.90	20142180
2011-01-11	1.91	1.91	1.79	1.80	25670325
2011-01-12	1.80	1.83	1.77	1.80	14470830
2011-01-13	1.80	1.80	1.74	1.75	10852830
2011-01-14	1.74	1.77	1.71	1.72	17881815
2011-01-18	1.70	1.71	1.65	1.71	24357585
2011-01-19	1.68	1.70	1.58	1.60	35572710
2011-01-20	1.60	1.63	1.49	1.51	34199370
2011-01-21	1.54	1.57	1.51	1.54	18254115
2011-01-24	1.57	1.65	1.55	1.63	24677835
2011-01-25	1.64	1.66	1.60	1.65	19073355
2011-01-26	1.65	1.66	1.61	1.65	16198005
2011-01-27	1.65	1.67	1.64	1.66	13434825
2011-01-28	1.66	1.66	1.58	1.60	15732165
2011-01-31	1.60	1.61	1.57	1.61	12473625
2011-02-01	1.62	1.65	1.57	1.59	10616865
2011-02-02	1.61	1.61	1.58	1.60	8542080
2011-02-03	1.59	1.59	1.54	1.58	7681005
2011-02-04	1.56	1.58	1.55	1.56	8158755
2011-02-07	1.55	1.55	1.53	1.54	13425165
2011-02-08	1.59	1.68	1.53	1.63	52577745
2011-02-09	1.61	1.61	1.52	1.55	39543930
2011-02-10	1.55	1.58	1.52	1.55	12540300
2011-02-11	1.55	1.58	1.53	1.55	9549030
2011-02-14	1.58	1.61	1.54	1.54	19251060
2011-02-15	1.53	1.54	1.50	1.52	14412765
2011-02-16	1.54	1.66	1.54	1.65	61737090
2011-02-17	1.64	1.70	1.57	1.57	39299130
2011-02-18	1.56	1.57	1.53	1.55	35561550
2011-02-22	1.53	1.53	1.45	1.46	30968100
2011-02-23	1.48	1.50	1.41	1.46	24085620
2011-02-24	1.45	1.51	1.43	1.50	15831750
2011-02-25	1.52	1.59	1.51	1.57	20208855
2011-02-28	1.58	1.61	1.57	1.59	15766590
2011-03-01	1.60	1.62	1.58	1.60	16595250
2011-03-02	1.59	1.62	1.58	1.60	9949410
2011-03-03	1.63	1.65	1.60	1.62	9602100
2011-03-04	1.63	1.67	1.59	1.66	23701500
2011-03-07	1.66	1.69	1.65	1.66	30502965
2011-03-08	1.64	1.66	1.60	1.64	20997765
2011-03-09	1.64	1.67	1.62	1.65	13870815
2011-03-10	1.63	1.63	1.58	1.60	15255705
2011-03-11	1.59	1.62	1.57	1.60	13961910
2011-03-14	1.59	1.60	1.55	1.55	17489565
2011-03-15	1.48	1.53	1.45	1.53	19783035
2011-03-16	1.52	1.55	1.51	1.52	17545140
2011-03-17	1.55	1.56	1.51	1.52	13837560
2011-03-18	1.55	1.55	1.50	1.53	10317345
2011-03-21	1.54	1.54	1.50	1.52	6174750
2011-03-22	1.52	1.52	1.47	1.48	8742195
2011-03-23	1.47	1.48	1.45	1.48	6341895
2011-03-24	1.48	1.49	1.47	1.49	6932400
2011-03-25	1.50	1.53	1.49	1.52	8518830
2011-03-28	1.51	1.57	1.50	1.55	15870270
2011-03-29	1.55	1.60	1.55	1.59	11333865
2011-03-30	1.61	1.63	1.53	1.58	18278415
2011-03-31	1.77	1.91	1.77	1.85	172835060
2011-04-01	1.83	1.88	1.77	1.78	42976305
2011-04-04	1.79	1.80	1.68	1.72	39138405
2011-04-05	1.73	1.80	1.71	1.78	47725905
2011-04-06	1.80	1.80	1.72	1.77	19324455
2011-04-07	1.79	1.86	1.76	1.82	42161490
2011-04-08	1.84	1.84	1.76	1.77	29195280
2011-04-11	1.76	1.77	1.67	1.68	20583000
2011-04-12	1.67	1.68	1.62	1.64	20361015
2011-04-13	1.68	1.71	1.65	1.66	18171660
2011-04-14	1.66	1.69	1.61	1.68	14750730
2011-04-15	1.71	1.75	1.69	1.71	14151765
2011-04-18	1.68	1.71	1.62	1.67	15508065
2011-04-19	1.68	1.68	1.64	1.68	8230395
2011-04-20	1.71	1.74	1.69	1.72	12562035
2011-04-21	1.72	1.80	1.71	1.78	20790795
2011-04-25	1.78	1.78	1.73	1.76	12012585
2011-04-26	1.78	1.82	1.75	1.80	20585145
2011-04-27	1.80	1.82	1.78	1.81	14953515
2011-04-28	1.80	1.85	1.78	1.84	24674955
2011-04-29	1.85	1.86	1.83	1.84	10895100
2011-05-02	1.84	1.85	1.80	1.83	11768400
2011-05-03	1.83	1.83	1.77	1.79	13709475
2011-05-04	1.79	1.80	1.72	1.78	15707535
2011-05-05	1.81	1.83	1.74	1.76	18291735
2011-05-06	1.79	1.85	1.77	1.81	14724090
2011-05-09	1.80	1.87	1.79	1.86	13744545
2011-05-10	1.88	1.93	1.86	1.89	23034390
2011-05-11	1.88	1.89	1.79	1.80	14444475
2011-05-12	1.80	1.85	1.78	1.84	9416100
2011-05-13	1.87	1.88	1.82	1.84	9923655
2011-05-16	1.87	1.87	1.77	1.77	11334330
2011-05-17	1.80	1.80	1.71	1.73	18512340
2011-05-18	1.74	1.76	1.70	1.76	10941105
2011-05-19	1.80	1.90	1.77	1.88	39830505
2011-05-20	1.88	1.89	1.82	1.86	12638010
2011-05-23	1.84	1.84	1.77	1.79	12953220
2011-05-24	1.80	1.83	1.77	1.78	9205095
2011-05-25	1.79	1.93	1.74	1.93	70407165
2011-05-26	1.92	1.98	1.87	1.97	50053365
2011-05-27	1.97	1.98	1.92	1.97	25306035
2011-05-31	1.98	2.02	1.97	2.01	49357830
2011-06-01	2.00	2.01	1.89	1.90	22955940
2011-06-02	1.90	1.95	1.90	1.92	14794410
2011-06-03	2.00	2.10	1.97	2.01	93153135
2011-06-06	2.01	2.01	1.88	1.91	34976505
2011-06-07	1.93	1.96	1.88	1.89	18331485
2011-06-08	1.90	1.91	1.80	1.81	25454040
2011-06-09	1.83	1.87	1.81	1.84	24063300
2011-06-10	1.83	1.89	1.82	1.86	23497980
2011-06-13	1.87	1.93	1.86	1.90	25706415
2011-06-14	1.90	1.98	1.90	1.91	23599650
2011-06-15	1.90	1.90	1.80	1.82	20198685
2011-06-16	1.84	1.87	1.72	1.77	27631860
2011-06-17	1.79	1.85	1.74	1.77	25709475
2011-06-20	1.75	1.76	1.70	1.73	23065635
2011-06-21	1.75	1.85	1.73	1.84	22448445
2011-06-22	1.82	1.88	1.81	1.81	22132995
2011-06-23	1.81	1.85	1.75	1.85	17549850
2011-06-24	1.84	1.86	1.82	1.84	54132870
2011-06-27	1.85	1.89	1.82	1.83	27140505
2011-06-28	1.85	1.88	1.84	1.87	13336980
2011-06-29	1.90	1.94	1.87	1.89	21925620
2011-06-30	1.90	1.96	1.89	1.94	14199810
2011-07-01	1.94	1.97	1.92	1.93	12822585
2011-07-05	1.93	1.97	1.91	1.94	14939835
2011-07-06	1.94	1.94	1.90	1.93	13903335
2011-07-07	1.94	2.00	1.93	1.98	19917315
2011-07-08	1.99	1.99	1.91	1.92	18608700
2011-07-11	1.89	1.90	1.87	1.89	14635545
2011-07-12	1.89	1.94	1.87	1.88	15681090
2011-07-13	1.90	1.94	1.86	1.91	15989130
2011-07-14	1.90	1.93	1.82	1.84	17386965
2011-07-15	1.85	1.86	1.83	1.84	10634310
2011-07-18	1.82	1.83	1.78	1.82	12784755
2011-07-19	1.84	1.87	1.84	1.86	15390720
2011-07-20	1.87	2.03	1.85	1.91	45725910
2011-07-21	1.93	1.94	1.87	1.91	15180090
2011-07-22	1.91	1.97	1.90	1.95	8758020
2011-07-25	1.93	1.95	1.90	1.90	10102365
2011-07-26	1.89	1.92	1.86	1.87	11443980
2011-07-27	1.90	1.90	1.83	1.84	14376045
2011-07-28	1.84	1.90	1.84	1.88	14080935
2011-07-29	1.85	1.89	1.83	1.88	14221905
2011-08-01	1.91	1.93	1.88	1.92	17472330
2011-08-02	1.91	1.95	1.82	1.82	23239800
2011-08-03	1.83	1.86	1.76	1.81	27019935
2011-08-04	1.77	1.79	1.64	1.65	45983940
2011-08-05	1.67	1.69	1.52	1.62	29465640
2011-08-08	1.54	1.63	1.54	1.58	39128580
2011-08-09	1.61	1.70	1.58	1.67	20000730
2011-08-10	1.70	1.70	1.58	1.59	23462205
2011-08-11	1.60	1.72	1.60	1.69	12547260
2011-08-12	1.71	1.81	1.69	1.75	15135300
2011-08-15	1.77	1.78	1.73	1.75	11078580
2011-08-16	1.74	1.77	1.72	1.74	8065320
2011-08-17	1.76	1.78	1.70	1.72	9656580
2011-08-18	1.67	1.68	1.56	1.62	15848535
2011-08-19	1.59	1.61	1.47	1.49	20629155
2011-08-22	1.54	1.59	1.45	1.46	14792715
2011-08-23	1.46	1.54	1.43	1.53	13034520
2011-08-24	1.54	1.60	1.52	1.59	10263570
2011-08-25	1.59	1.59	1.53	1.54	10203150
2011-08-26	1.51	1.60	1.47	1.58	11426340
2011-08-29	1.61	1.66	1.60	1.65	12049530
2011-08-30	1.63	1.65	1.61	1.64	5499885
2011-08-31	1.65	1.70	1.62	1.65	12356025
2011-09-01	1.64	1.66	1.59	1.60	12721275
2011-09-02	1.58	1.60	1.51	1.54	11554965
2011-09-06	1.50	1.55	1.49	1.53	12146400
2011-09-07	1.56	1.60	1.55	1.59	6887790
2011-09-08	1.57	1.60	1.55	1.57	7585455
2011-09-09	1.56	1.57	1.50	1.53	10038945
2011-09-12	1.50	1.55	1.50	1.53	8498565
2011-09-13	1.53	1.61	1.52	1.61	10896915
2011-09-14	1.62	1.66	1.59	1.62	12461655
2011-09-15	1.64	1.66	1.62	1.65	8437680
2011-09-16	1.65	1.72	1.63	1.72	21263610
2011-09-19	1.66	1.72	1.59	1.72	17360235
2011-09-20	1.73	1.77	1.71	1.73	17705265
2011-09-21	1.73	1.80	1.71	1.72	14813655
2011-09-22	1.71	1.74	1.66	1.71	11640030
2011-09-23	1.70	1.77	1.69	1.76	17344920
2011-09-26	1.77	1.77	1.66	1.70	14020725
2011-09-27	1.73	1.80	1.70	1.75	10116435
2011-09-28	1.73	1.77	1.63	1.64	10848090
2011-09-29	1.71	1.72	1.57	1.61	13943175
2011-09-30	1.65	1.66	1.57	1.63	20040810
2011-10-03	1.66	1.67	1.55	1.58	15346950
2011-10-04	1.55	1.62	1.53	1.58	18003210
2011-10-05	1.60	1.72	1.56	1.69	18441210
2011-10-06	1.69	1.84	1.67	1.80	26535390
2011-10-07	1.80	1.84	1.74	1.80	19673220
2011-10-10	1.82	1.88	1.80	1.86	13851240
2011-10-11	1.83	1.85	1.81	1.84	8640045
2011-10-12	1.82	1.87	1.81	1.85	16850460
2011-10-13	1.84	1.90	1.83	1.86	15657195
2011-10-14	1.87	1.90	1.82	1.87	21007035
2011-10-17	1.86	1.87	1.82	1.83	11316585
2011-10-18	1.82	1.90	1.78	1.89	14995350
2011-10-19	1.87	1.87	1.82	1.84	11892750
2011-10-20	1.83	1.83	1.80	1.82	14994705
2011-10-21	1.83	1.89	1.80	1.87	17138250
2011-10-24	1.86	1.93	1.85	1.90	14108250
2011-10-25	1.88	1.92	1.85	1.88	9815565
2011-10-26	1.88	1.89	1.83	1.87	7657185
2011-10-27	1.89	1.93	1.87	1.92	13040025
2011-10-28	1.90	2.00	1.87	1.99	18974895
2011-10-31	1.97	1.97	1.92	1.96	17009535
2011-11-01	1.89	1.93	1.87	1.93	9536625
2011-11-02	1.93	1.95	1.88	1.91	13132815
2011-11-03	2.00	2.17	1.97	2.16	37659045
2011-11-04	2.10	2.16	2.03	2.15	45496605
2011-11-07	2.11	2.13	2.05	2.08	18994035
2011-11-08	2.09	2.13	2.05	2.12	17517450
2011-11-09	2.06	2.10	2.02	2.06	14304840
2011-11-10	2.06	2.10	2.04	2.09	11209095
2011-11-11	2.13	2.30	2.04	2.24	58126845
2011-11-14	2.20	2.24	2.17	2.21	19884840
2011-11-15	2.19	2.29	2.18	2.26	13363575
2011-11-16	2.23	2.33	2.23	2.33	27497040
2011-11-17	2.30	2.33	2.21	2.25	20238975
2011-11-18	2.24	2.27	2.17	2.17	13540935
2011-11-21	2.16	2.16	2.07	2.12	15472860
2011-11-22	2.12	2.19	2.07	2.14	10987770
2011-11-23	2.12	2.14	2.08	2.10	6777195
2011-11-25	2.10	2.16	2.07	2.11	3593925
2011-11-28	2.13	2.22	2.12	2.17	10216860
2011-11-29	2.17	2.20	2.11	2.12	8865810
2011-11-30	2.17	2.20	2.15	2.18	11414475
2011-12-01	2.17	2.27	2.13	2.17	15451620
2011-12-02	2.19	2.25	2.16	2.22	12040770
2011-12-05	2.24	2.33	2.23	2.29	17400750
2011-12-06	2.28	2.33	2.27	2.32	14277150
2011-12-07	2.31	2.33	2.25	2.28	10113660
2011-12-08	2.06	2.11	1.97	2.06	49589175
2011-12-09	2.04	2.07	2.02	2.07	18591660
2011-12-12	2.03	2.04	2.00	2.03	11379855
2011-12-13	2.04	2.06	1.93	1.96	14910225
2011-12-14	1.97	1.98	1.87	1.90	17457600
2011-12-15	1.91	1.94	1.87	1.91	10503915
2011-12-16	1.92	1.93	1.87	1.87	15444075
2011-12-19	1.87	1.90	1.82	1.85	14804280
2011-12-20	1.87	1.90	1.85	1.86	12665715
2011-12-21	1.86	1.87	1.74	1.84	25587105
2011-12-22	1.84	1.87	1.82	1.85	15147030
2011-12-23	1.87	1.87	1.83	1.86	8870850
2011-12-27	1.84	1.92	1.84	1.90	11661045
2011-12-28	1.93	1.95	1.87	1.90	8627070
2011-12-29	1.91	1.96	1.90	1.92	7322250
2011-12-30	1.90	1.93	1.88	1.90	5097900
2012-01-03	1.93	1.97	1.84	1.87	13920780
2012-01-04	1.88	1.91	1.83	1.85	9450540
2012-01-05	1.85	1.86	1.79	1.81	15081480
2012-01-06	1.81	1.85	1.76	1.79	14794305
2012-01-09	1.80	1.83	1.74	1.82	13454265
2012-01-10	1.83	1.85	1.82	1.84	10075980
2012-01-11	1.84	1.89	1.82	1.88	10083585
2012-01-12	1.90	1.91	1.85	1.88	10939500
2012-01-13	1.89	1.90	1.51	1.52	82596585
2012-01-17	1.77	1.82	1.76	1.77	69785790
2012-01-18	1.78	1.79	1.75	1.79	18902745
2012-01-19	1.81	1.85	1.77	1.78	18693330
2012-01-20	1.79	1.80	1.76	1.77	9934335
2012-01-23	1.79	1.81	1.77	1.78	8917995
2012-01-24	1.78	1.85	1.76	1.83	12868710
2012-01-25	1.82	1.87	1.80	1.86	9166680
2012-01-26	1.87	1.97	1.87	1.93	19065420
2012-01-27	1.90	1.98	1.90	1.96	11225415
2012-01-30	1.97	1.97	1.90	1.97	10934685
2012-01-31	1.99	2.00	1.92	1.94	14350695
2012-02-01	1.94	1.98	1.93	1.97	7847535
2012-02-02	1.98	2.06	1.97	2.02	12084150
2012-02-03	2.03	2.09	2.02	2.08	11466270
2012-02-06	2.07	2.13	2.07	2.12	9782415
2012-02-07	2.12	2.12	2.05	2.11	15322545
2012-02-08	2.11	2.13	2.09	2.13	9354390
2012-02-09	2.13	2.19	2.10	2.17	19169520
2012-02-10	2.15	2.15	1.99	2.07	28112085
2012-02-13	2.10	2.14	2.06	2.10	17367870
2012-02-14	2.12	2.25	2.09	2.21	27170475
2012-02-15	2.21	2.29	2.15	2.24	41467140
2012-02-16	2.23	2.30	2.17	2.28	33294540
2012-02-17	2.27	2.33	2.23	2.33	20649675
2012-02-21	2.32	2.32	2.25	2.30	17036820
2012-02-22	2.30	2.31	2.17	2.28	24824775
2012-02-23	2.27	2.33	2.24	2.30	12305175
2012-02-24	2.28	2.30	2.22	2.25	14397990
2012-02-27	2.23	2.27	2.20	2.24	9089295
2012-02-28	2.24	2.30	2.21	2.25	9182745
2012-02-29	2.25	2.27	2.21	2.23	8035260
2012-03-01	2.23	2.30	2.22	2.29	10551525
2012-03-02	2.29	2.30	2.25	2.27	8249565
2012-03-05	2.29	2.29	2.23	2.25	7004070
2012-03-06	2.22	2.22	2.17	2.21	8606235
2012-03-07	2.21	2.22	2.19	2.21	5472465
2012-03-08	2.21	2.23	2.20	2.20	9499005
2012-03-09	2.21	2.35	2.21	2.32	23301345
2012-03-12	2.31	2.42	2.31	2.40	29467800
2012-03-13	2.43	2.44	2.37	2.41	15024645
2012-03-14	2.40	2.40	2.32	2.35	12771960
2012-03-15	2.35	2.37	2.32	2.33	8573940
2012-03-16	2.33	2.39	2.32	2.35	10938540
2012-03-19	2.35	2.35	2.30	2.33	15233790
2012-03-20	2.33	2.35	2.30	2.33	8505015
2012-03-21	2.33	2.35	2.31	2.34	9106545
2012-03-22	2.33	2.34	2.29	2.29	7835295
2012-03-23	2.28	2.31	2.21	2.27	17558505
2012-03-26	2.37	2.54	2.34	2.49	47113365
2012-03-27	2.48	2.66	2.47	2.53	38100795
2012-03-28	2.52	2.56	2.47	2.52	14324550
2012-03-29	2.55	2.55	2.47	2.49	11945025
2012-03-30	2.50	2.53	2.45	2.48	13294680
2012-04-02	2.49	2.53	2.44	2.44	15427560
2012-04-03	2.45	2.56	2.44	2.53	16562250
2012-04-04	2.35	2.37	2.31	2.33	67242240
2012-04-05	2.34	2.36	2.29	2.30	22642170
2012-04-09	2.27	2.29	2.21	2.21	24837075
2012-04-10	2.21	2.26	2.14	2.16	27715035
2012-04-11	2.22	2.22	2.13	2.21	16581705
2012-04-12	2.25	2.30	2.19	2.23	15512310
2012-04-13	2.26	2.27	2.19	2.24	9743700
2012-04-16	2.23	2.25	2.14	2.15	16496265
2012-04-17	2.16	2.20	2.14	2.15	16733070
2012-04-18	2.14	2.18	2.10	2.18	12346440
2012-04-19	2.18	2.23	2.17	2.21	11623170
2012-04-20	2.21	2.25	2.20	2.21	12326610
2012-04-23	2.19	2.20	2.11	2.13	13360725
2012-04-24	2.12	2.15	2.07	2.12	10117005
2012-04-25	2.14	2.20	2.14	2.19	10681995
2012-04-26	2.20	2.23	2.19	2.23	6414285
2012-04-27	2.24	2.24	2.19	2.22	8853075
2012-04-30	2.22	2.22	2.17	2.21	6209220
2012-05-01	2.21	2.28	2.21	2.25	9884205
2012-05-02	2.23	2.29	2.23	2.26	7458765
2012-05-03	2.26	2.27	2.14	2.16	12631605
2012-05-04	2.15	2.16	2.09	2.12	18712290
2012-05-07	2.13	2.17	2.11	2.16	17369535
2012-05-08	2.17	2.18	1.96	2.01	46457700
2012-05-09	2.02	2.05	1.98	2.00	29217420
2012-05-10	2.20	2.31	2.16	2.20	83344515
2012-05-11	2.17	2.23	2.14	2.15	18318075
2012-05-14	2.13	2.14	2.00	2.00	20712630
2012-05-15	2.02	2.06	1.95	1.96	23785230
2012-05-16	1.97	2.01	1.93	1.95	18857895
2012-05-17	1.95	1.99	1.88	1.90	17235645
2012-05-18	1.89	1.90	1.79	1.84	24247305
2012-05-21	1.84	1.95	1.81	1.92	22127550
2012-05-22	2.01	2.09	2.00	2.05	35492550
2012-05-23	2.04	2.07	1.97	2.07	18305235
2012-05-24	2.08	2.08	1.98	2.02	16132800
2012-05-25	2.01	2.03	1.95	1.99	11355135
2012-05-29	2.00	2.13	2.00	2.11	24748755
2012-05-30	2.07	2.09	2.02	2.03	19607115
2012-05-31	2.00	2.02	1.92	1.97	16780515
2012-06-01	1.90	1.94	1.85	1.88	13285650
2012-06-04	1.87	1.89	1.81	1.86	15462510
2012-06-05	1.86	1.89	1.84	1.86	9463275
2012-06-06	1.88	1.96	1.88	1.95	13657620
2012-06-07	1.99	1.99	1.92	1.93	7380225
2012-06-08	1.92	2.01	1.88	2.01	13218135
2012-06-11	2.02	2.07	1.93	1.94	9539205
2012-06-12	1.95	1.99	1.92	1.98	8534910
2012-06-13	1.97	2.04	1.96	1.98	12665565
2012-06-14	2.01	2.04	1.91	1.96	13082415
2012-06-15	1.96	2.00	1.92	1.99	9701055
2012-06-18	2.00	2.16	1.97	2.12	18851940
2012-06-19	2.13	2.18	2.10	2.14	13665435
2012-06-20	2.23	2.30	2.21	2.25	51335130
2012-06-21	2.28	2.29	2.12	2.15	28378425
2012-06-22	2.17	2.27	2.16	2.25	45711780
2012-06-25	2.26	2.27	2.18	2.21	22547790
2012-06-26	2.14	2.16	2.09	2.11	39207735
2012-06-27	2.13	2.16	2.10	2.13	15707910
2012-06-28	2.13	2.14	2.04	2.09	13710600
2012-06-29	2.19	2.19	2.07	2.09	16885560
2012-07-02	2.09	2.12	2.01	2.03	19733010
2012-07-03	2.04	2.07	2.03	2.04	14206920
2012-07-05	2.05	2.11	2.05	2.08	18807990
2012-07-06	2.07	2.12	2.05	2.07	11769915
2012-07-09	2.06	2.12	2.04	2.10	13656135
2012-07-10	2.10	2.17	2.06	2.08	11375280
2012-07-11	2.10	2.11	2.07	2.10	9577740
2012-07-12	2.09	2.20	2.05	2.18	16885050
2012-07-13	2.20	2.29	2.19	2.28	19573680
2012-07-16	2.29	2.40	2.26	2.40	26158620
2012-07-17	2.33	2.35	2.16	2.22	38541945
2012-07-18	2.09	2.24	2.07	2.14	43231260
2012-07-19	2.18	2.21	2.14	2.15	21538170
2012-07-20	2.14	2.15	2.08	2.12	23526990
2012-07-23	2.07	2.09	2.04	2.04	20801145
2012-07-24	2.04	2.07	1.97	1.99	22510140
2012-07-25	1.99	2.00	1.92	1.93	42660975
2012-07-26	1.99	2.00	1.84	1.88	33945075
2012-07-27	1.91	1.98	1.87	1.97	25094520
2012-07-30	1.97	2.02	1.81	1.82	30990600
2012-07-31	1.84	1.86	1.82	1.83	23625900
2012-08-01	1.87	1.87	1.74	1.75	23883255
2012-08-02	1.79	1.79	1.70	1.74	19575240
2012-08-03	1.79	1.84	1.78	1.82	18142050
2012-08-06	1.84	1.91	1.84	1.88	22922535
2012-08-07	1.92	2.06	1.90	2.02	35809560
2012-08-08	1.99	2.00	1.91	1.94	19633425
2012-08-09	1.97	2.00	1.94	1.96	10088760
2012-08-10	1.95	2.00	1.95	2.00	10610850
2012-08-13	1.98	2.09	1.94	2.08	13050750
2012-08-14	2.05	2.08	1.95	1.96	11900040
2012-08-15	1.96	1.98	1.92	1.96	7880775
2012-08-16	1.97	2.03	1.97	2.02	10034595
2012-08-17	2.02	2.05	2.00	2.00	7621830
2012-08-20	2.01	2.03	1.94	1.97	17685120
2012-08-21	1.97	2.00	1.93	1.94	11422740
2012-08-22	1.93	2.00	1.93	2.00	11632350
2012-08-23	2.00	2.06	1.98	2.05	22064610
2012-08-24	2.00	2.02	1.96	1.97	21450165
2012-08-27	1.97	1.98	1.88	1.89	20254875
2012-08-28	1.89	1.96	1.87	1.91	21039840
2012-08-29	1.90	1.91	1.87	1.89	12583245
2012-08-30	1.91	1.92	1.87	1.89	9844605
2012-08-31	1.91	1.92	1.88	1.90	8096040
2012-09-04	1.90	1.93	1.86	1.88	11287440
2012-09-05	1.87	1.90	1.85	1.86	9588405
2012-09-06	1.87	1.93	1.86	1.90	12624645
2012-09-07	1.90	1.97	1.90	1.96	14297265
2012-09-10	1.95	1.96	1.82	1.82	22260225
2012-09-11	1.85	1.88	1.83	1.85	15223065
2012-09-12	1.86	1.91	1.85	1.89	17180010
2012-09-13	1.90	1.97	1.90	1.97	22295385
2012-09-14	2.00	2.04	1.98	2.03	23050035
2012-09-17	2.16	2.19	2.10	2.17	48194865
2012-09-18	2.13	2.13	2.05	2.09	26827200
2012-09-19	2.07	2.12	2.06	2.07	15726855
2012-09-20	2.06	2.10	2.05	2.06	13685580
2012-09-21	2.07	2.10	1.97	2.00	28052550
2012-09-24	1.97	2.07	1.96	2.04	19530060
2012-09-25	1.91	1.97	1.84	1.84	85274280
2012-09-26	1.84	1.89	1.83	1.84	22909800
2012-09-27	1.85	1.90	1.84	1.90	26378295
2012-09-28	1.92	1.99	1.91	1.95	65150070
2012-10-01	1.97	1.99	1.93	1.94	13264575
2012-10-02	1.95	1.99	1.93	1.99	10934535
2012-10-03	1.98	2.00	1.95	1.95	15829320
2012-10-04	2.00	2.01	1.91	1.96	23118105
2012-10-05	1.98	1.99	1.91	1.93	14080050
2012-10-08	1.92	1.96	1.91	1.95	13350090
2012-10-09	1.94	1.94	1.88	1.89	17902185
2012-10-10	1.89	1.91	1.87	1.89	7575945
2012-10-11	1.93	1.93	1.88	1.89	6758565
2012-10-12	1.89	1.92	1.83	1.84	14813025
2012-10-15	1.87	1.87	1.79	1.82	22037505
2012-10-16	1.84	1.87	1.82	1.87	7188720
2012-10-17	1.88	1.92	1.85	1.92	10019445
2012-10-18	1.93	1.93	1.85	1.87	11114205
2012-10-19	1.86	1.88	1.82	1.85	15409530
2012-10-22	1.87	1.87	1.82	1.86	7052970
2012-10-23	1.83	1.90	1.82	1.89	11239095
2012-10-24	1.90	1.90	1.82	1.83	15245520
2012-10-25	1.85	1.85	1.83	1.83	8665290
2012-10-26	1.84	1.85	1.80	1.83	7159575
2012-10-31	1.85	1.89	1.82	1.88	11627130
2012-11-01	1.88	1.97	1.88	1.95	15360810
2012-11-02	1.95	1.97	1.90	1.93	15453975
2012-11-05	1.99	2.11	1.96	2.10	30736770
2012-11-06	2.04	2.08	2.00	2.08	34859145
2012-11-07	2.07	2.14	2.05	2.10	25731255
2012-11-08	2.07	2.13	2.06	2.09	19109790
2012-11-09	2.04	2.06	1.99	2.02	12945420
2012-11-12	2.02	2.09	2.01	2.07	8364765
2012-11-13	2.09	2.13	2.05	2.11	14973945
2012-11-14	2.13	2.14	2.08	2.09	13069725
2012-11-15	2.09	2.10	2.03	2.05	14759115
2012-11-16	2.08	2.13	2.04	2.12	13629750
2012-11-19	2.14	2.22	2.12	2.19	20888220
2012-11-20	2.19	2.21	2.13	2.20	13836405
2012-11-21	2.17	2.23	2.15	2.16	14446995
2012-11-23	2.17	2.19	2.11	2.14	6453180
2012-11-26	2.14	2.15	2.11	2.15	7443285
2012-11-27	2.14	2.18	2.10	2.14	13661550
2012-11-28	2.13	2.29	2.13	2.22	22879485
2012-11-29	2.23	2.27	2.19	2.25	16549725
2012-11-30	2.24	2.29	2.20	2.25	21304260
2012-12-03	2.26	2.33	2.23	2.31	31286295
2012-12-04	2.27	2.32	2.24	2.26	18963165
2012-12-05	2.25	2.28	2.24	2.25	9922290
2012-12-06	2.25	2.32	2.23	2.26	9905955
2012-12-07	2.29	2.30	2.26	2.28	9968790
2012-12-10	2.30	2.32	2.28	2.30	13946265
2012-12-11	2.31	2.37	2.30	2.35	23588865
2012-12-12	2.35	2.39	2.33	2.35	30958155
2012-12-13	2.35	2.35	2.18	2.24	32268360
2012-12-14	2.25	2.29	2.24	2.25	15344145
2012-12-17	2.25	2.30	2.25	2.29	12372135
2012-12-18	2.28	2.34	2.28	2.31	23316540
2012-12-19	2.32	2.35	2.30	2.31	19480965
2012-12-20	2.30	2.32	2.27	2.30	13817910
2012-12-21	2.26	2.28	2.24	2.27	22384590
2012-12-24	2.24	2.29	2.24	2.29	5636940
2012-12-26	2.26	2.30	2.23	2.24	9026760
2012-12-27	2.23	2.26	2.20	2.25	8416275
2012-12-28	2.23	2.24	2.20	2.21	6212025
2012-12-31	2.20	2.26	2.20	2.26	8922690
2013-01-02	2.33	2.36	2.31	2.36	17920650
2013-01-03	2.35	2.36	2.32	2.32	11129115
2013-01-04	2.32	2.32	2.26	2.29	10109895
2013-01-07	2.32	2.32	2.26	2.29	6628635
2013-01-08	2.30	2.30	2.21	2.25	19259775
2013-01-09	2.27	2.28	2.23	2.24	10469685
2013-01-10	2.26	2.27	2.23	2.24	13836075
2013-01-11	2.27	2.27	2.14	2.19	23449110
2013-01-14	2.21	2.23	2.19	2.22	13875270
2013-01-15	2.21	2.28	2.21	2.26	24365835
2013-01-16	2.26	2.28	2.25	2.27	20672070
2013-01-17	2.28	2.32	2.26	2.29	21549060
2013-01-18	2.32	2.32	2.25	2.30	53326110
2013-01-22	2.30	2.37	2.28	2.35	28801965
2013-01-23	2.33	2.42	2.33	2.40	23463090
2013-01-24	2.40	2.51	2.39	2.47	29555835
2013-01-25	2.47	2.50	2.45	2.47	19315545
2013-01-28	2.46	2.58	2.46	2.54	29789880
2013-01-29	2.54	2.56	2.48	2.53	21397545
2013-01-30	2.52	2.53	2.50	2.50	14521470
2013-01-31	2.52	2.52	2.46	2.50	13519770
2013-02-01	2.54	2.57	2.51	2.55	16508850
2013-02-04	2.56	2.56	2.51	2.52	16919835
2013-02-05	2.53	2.58	2.51	2.54	19652880
2013-02-06	2.55	2.63	2.53	2.61	28397220
2013-02-07	2.61	2.65	2.60	2.63	17962815
2013-02-08	2.63	2.67	2.61	2.62	17095995
2013-02-11	2.53	2.61	2.50	2.56	48993720
2013-02-12	2.56	2.59	2.49	2.53	33918690
2013-02-13	2.55	2.60	2.54	2.56	14506530
2013-02-14	2.58	2.58	2.55	2.55	14859600
2013-02-15	2.57	2.57	2.46	2.47	30274035
2013-02-19	2.49	2.62	2.49	2.62	40520100
2013-02-20	2.62	2.64	2.56	2.57	46828650
2013-02-21	2.43	2.49	2.30	2.34	135573180
2013-02-22	2.38	2.43	2.37	2.41	38217465
2013-02-25	2.41	2.45	2.29	2.29	43361580
2013-02-26	2.30	2.33	2.25	2.30	41445750
2013-02-27	2.29	2.36	2.29	2.34	29386935
2013-02-28	2.39	2.41	2.29	2.32	29473395
2013-03-01	2.33	2.34	2.28	2.31	23199000
2013-03-04	2.32	2.39	2.31	2.37	26364900
2013-03-05	2.40	2.46	2.39	2.44	31304535
2013-03-06	2.47	2.53	2.46	2.51	17248875
2013-03-07	2.52	2.58	2.46	2.55	17375310
2013-03-08	2.54	2.63	2.49	2.56	13680780
2013-03-11	2.59	2.63	2.58	2.61	23691600
2013-03-12	2.59	2.63	2.59	2.61	19125930
2013-03-13	2.60	2.63	2.59	2.60	12329790
2013-03-14	2.59	2.59	2.45	2.46	30366885
2013-03-15	2.44	2.44	2.35	2.35	49196655
2013-03-18	2.35	2.40	2.33	2.34	19745040
2013-03-19	2.35	2.37	2.33	2.34	16477125
2013-03-20	2.35	2.40	2.34	2.40	21355260
2013-03-21	2.40	2.47	2.38	2.40	17194305
2013-03-22	2.41	2.45	2.41	2.44	6693525
2013-03-25	2.47	2.57	2.45	2.50	35690310
2013-03-26	2.53	2.55	2.51	2.52	27122055
2013-03-27	2.53	2.56	2.49	2.54	19444245
2013-03-28	2.55	2.55	2.52	2.53	17379780
2013-04-01	2.82	3.11	2.78	2.93	211588100
2013-04-02	2.91	3.03	2.90	2.96	99785610
2013-04-03	2.87	2.90	2.68	2.74	84674925
2013-04-04	2.74	2.82	2.72	2.80	33973005
2013-04-05	2.80	2.80	2.70	2.76	23285835
2013-04-08	2.80	2.84	2.77	2.79	25185015
2013-04-09	2.79	2.79	2.69	2.70	25440540
2013-04-10	2.71	2.80	2.71	2.79	31816320
2013-04-11	2.80	2.97	2.78	2.91	51721215
2013-04-12	2.88	3.01	2.87	2.92	47240580
2013-04-15	2.90	2.92	2.83	2.89	25289760
2013-04-16	2.95	3.08	2.93	3.04	47706570
2013-04-17	3.03	3.06	2.97	3.03	31776420
2013-04-18	3.07	3.17	3.03	3.13	50530500
2013-04-19	3.16	3.33	3.14	3.19	45182040
2013-04-22	3.24	3.35	3.18	3.35	59089905
2013-04-23	3.40	3.53	3.38	3.40	56063250
2013-04-24	3.39	3.40	3.27	3.36	39451620
2013-04-25	3.37	3.49	3.37	3.47	41943105
2013-04-26	3.54	3.58	3.37	3.41	54336450
2013-04-29	3.45	3.67	3.41	3.66	54633090
2013-04-30	3.73	3.88	3.58	3.60	82859220
2013-05-01	3.73	3.73	3.53	3.55	41141670
2013-05-02	3.59	3.68	3.58	3.61	45784995
2013-05-03	3.76	3.76	3.63	3.64	50691045
2013-05-06	3.76	3.98	3.70	3.97	65591985
2013-05-07	4.13	4.16	3.67	3.70	149918240
2013-05-08	3.83	3.88	3.71	3.72	101547885
2013-05-09	4.67	5.05	4.25	4.63	429074550
2013-05-10	4.64	5.40	4.62	5.12	376296450
2013-05-13	5.40	5.87	5.28	5.85	336252230
2013-05-14	6.28	6.47	5.41	5.55	557458470
2013-05-15	5.45	5.79	5.21	5.66	253180500
2013-05-16	6.31	6.33	5.91	6.15	324210030
2013-05-17	6.17	6.30	5.83	6.10	285126750
2013-05-20	6.07	6.17	5.91	6.00	125224965
2013-05-21	5.90	6.00	5.69	5.84	135026450
2013-05-22	5.76	6.06	5.70	5.82	128606640
2013-05-23	5.65	6.20	5.54	6.18	180663860
2013-05-24	6.17	6.53	6.13	6.47	241862910
2013-05-28	6.77	7.38	6.69	7.36	295377360
2013-05-29	7.57	7.66	6.60	6.98	376492200
2013-05-30	6.83	7.30	6.75	7.00	242108310
2013-05-31	7.08	7.10	6.52	6.52	227578940
2013-06-03	6.51	6.51	5.88	6.17	287152130
2013-06-04	6.18	6.43	6.16	6.32	132840675
2013-06-05	6.24	6.53	5.94	6.36	183370970
2013-06-06	6.35	6.62	6.34	6.49	142716090
2013-06-07	6.53	6.86	6.45	6.80	160758260
2013-06-10	6.60	6.83	6.57	6.67	138513230
2013-06-11	6.55	6.58	6.27	6.30	110940600
2013-06-12	6.45	6.70	6.38	6.52	137962850
2013-06-13	6.60	6.62	6.34	6.55	89476860
2013-06-14	6.67	6.83	6.62	6.69	98511315
2013-06-17	6.91	6.98	6.75	6.81	106134600
2013-06-18	6.78	6.93	6.61	6.89	132053445
2013-06-19	6.80	7.11	6.80	6.98	128831010
2013-06-20	6.98	7.14	6.63	6.71	151668320
2013-06-21	6.91	6.91	6.50	6.64	175777910
2013-06-24	6.43	6.86	6.35	6.77	106905300
2013-06-25	6.87	6.95	6.70	6.83	87762480
2013-06-26	6.92	7.06	6.84	7.05	99152385
2013-06-27	7.12	7.35	7.08	7.28	131262390
2013-06-28	7.24	7.30	7.11	7.16	86256465
2013-07-01	7.29	7.85	7.28	7.81	163554020
2013-07-02	7.88	8.13	7.70	7.85	181054730
2013-07-03	7.87	7.95	7.62	7.68	72099930
2013-07-05	7.89	8.02	7.71	8.01	102412455
2013-07-08	8.09	8.15	7.92	8.11	117312240
2013-07-09	8.31	8.35	8.13	8.23	129048105
2013-07-10	8.21	8.22	8.05	8.15	84000180
2013-07-11	8.33	8.41	8.16	8.37	112304370
2013-07-12	8.37	8.66	8.30	8.66	170237790
2013-07-15	8.87	8.88	8.45	8.48	148865040
2013-07-16	8.42	8.42	7.15	7.27	485578020
2013-07-17	7.10	8.11	6.97	8.02	390434210
2013-07-18	8.06	8.18	7.75	7.94	171110370
2013-07-19	7.90	8.04	7.77	7.98	88371585
2013-07-22	7.99	8.45	7.99	8.16	147072150
2013-07-23	8.27	8.37	8.12	8.18	116107035
2013-07-24	8.30	8.30	7.97	8.11	103070580
2013-07-25	8.03	8.32	8.01	8.27	79307160
2013-07-26	8.54	8.71	8.44	8.63	144610550
2013-07-29	8.62	9.02	8.55	8.97	145291080
2013-07-30	8.99	9.17	8.55	8.78	196954010
2013-07-31	8.84	9.00	8.76	8.95	95274555
2013-08-01	9.00	9.10	8.84	9.04	79853985
2013-08-02	8.97	9.22	8.91	9.20	94047570
2013-08-05	9.33	9.66	9.31	9.65	153009440
2013-08-06	9.65	9.72	9.41	9.48	138916380
2013-08-07	9.46	9.46	8.82	8.95	273182070
2013-08-08	10.29	10.59	10.03	10.23	408701450
2013-08-09	10.16	10.40	10.08	10.20	134040435
2013-08-12	9.96	10.03	9.47	9.83	223682630
2013-08-13	9.97	9.99	9.63	9.70	131232945
2013-08-14	9.51	9.66	9.20	9.29	175406150
2013-08-15	9.10	9.57	9.00	9.31	152833160
2013-08-16	9.44	9.59	9.40	9.47	106621290
2013-08-19	9.56	9.83	9.52	9.66	120564600
2013-08-20	9.91	9.99	9.80	9.97	96271620
2013-08-21	10.00	10.02	9.75	9.86	93993930
2013-08-22	9.95	10.50	9.88	10.47	158885870
2013-08-23	10.47	10.82	10.33	10.79	193977630
2013-08-26	11.01	11.53	10.68	10.95	362566440
2013-08-27	10.82	11.25	10.73	11.13	263502240
2013-08-28	11.27	11.43	10.88	11.10	221100090
2013-08-29	10.95	11.18	10.83	11.07	141685800
2013-08-30	11.09	11.28	10.93	11.27	165425370
2013-09-03	11.56	11.58	11.09	11.26	180916500
2013-09-04	11.32	11.44	11.04	11.37	172134710
2013-09-05	11.34	11.43	11.22	11.33	100398030
2013-09-06	11.24	11.31	11.01	11.13	129294450
2013-09-09	10.87	10.97	10.57	10.71	215167100
2013-09-10	10.76	11.17	10.71	11.09	134516790
2013-09-11	11.09	11.19	10.81	10.90	87487140
2013-09-12	10.93	11.12	10.70	11.00	92399895
2013-09-13	10.85	11.09	10.81	11.04	81148320
2013-09-16	11.20	11.39	11.06	11.11	113888970
2013-09-17	11.01	11.23	10.89	11.08	82510785
2013-09-18	11.14	11.16	10.95	11.08	81594225
2013-09-19	11.39	12.03	11.27	11.86	233918520
2013-09-20	11.93	12.39	11.90	12.23	201025340
2013-09-23	12.30	12.37	11.81	12.07	122877615
2013-09-24	11.94	12.33	11.84	12.16	94236465
2013-09-25	12.24	12.42	12.03	12.35	123789315
2013-09-26	12.45	12.65	12.37	12.58	99323880
2013-09-27	12.50	12.75	12.43	12.73	88858215
2013-09-30	12.60	12.97	12.53	12.89	134018115
2013-10-01	12.93	12.95	12.56	12.87	116421435
2013-10-02	12.57	12.79	11.69	12.06	311631150
2013-10-03	11.67	11.98	11.20	11.55	357247560
2013-10-04	11.76	12.08	11.51	12.07	216209480
2013-10-07	12.16	12.45	12.02	12.20	172283690
2013-10-08	12.29	12.40	11.55	11.65	206358270
2013-10-09	11.65	11.67	10.77	11.25	229747220
2013-10-10	11.54	11.72	11.31	11.53	133258650
2013-10-11	11.52	11.95	11.41	11.91	124666290
2013-10-14	11.67	12.17	11.61	11.98	116544450
2013-10-15	12.35	12.59	12.21	12.26	164678040
2013-10-16	12.33	12.49	12.14	12.24	123080505
2013-10-17	12.24	12.32	12.07	12.19	100574520
2013-10-18	12.28	12.40	12.17	12.23	88962225
2013-10-21	12.22	12.23	11.40	11.51	172981970
2013-10-22	11.37	11.85	11.07	11.44	170920130
2013-10-23	11.26	11.45	10.68	10.97	199916090
2013-10-24	11.00	11.63	10.86	11.54	162385010
2013-10-25	11.61	11.63	11.12	11.31	113931870
2013-10-28	11.35	11.37	10.81	10.86	117625905
2013-10-29	10.85	11.03	10.20	10.96	211676060
2013-10-30	10.98	11.18	10.54	10.61	126026340
2013-10-31	10.38	10.83	10.22	10.66	140106830
2013-11-01	10.87	11.06	10.69	10.81	107708745
2013-11-04	11.00	11.69	10.95	11.68	196805610
2013-11-05	12.00	12.10	11.42	11.79	337006520
2013-11-06	10.32	10.72	9.76	10.08	466075890
2013-11-07	9.61	9.71	9.17	9.32	334271160
2013-11-08	9.10	9.37	8.82	9.20	337167920
2013-11-11	9.40	9.69	9.14	9.65	209963870
2013-11-12	9.65	9.65	9.08	9.19	224777430
2013-11-13	9.39	9.49	9.09	9.25	189874080
2013-11-14	9.26	9.36	8.94	9.17	183055500
2013-11-15	9.12	9.20	8.96	9.03	148502640
2013-11-18	9.02	9.03	7.97	8.11	347073630
2013-11-19	7.96	8.60	7.95	8.41	297242310
2013-11-20	8.41	8.50	7.94	8.07	207743310
2013-11-21	8.19	8.32	8.02	8.14	178557050
2013-11-22	8.11	8.18	7.86	8.09	166562190
2013-11-25	8.30	8.39	8.02	8.06	154130220
2013-11-26	7.96	8.18	7.74	8.03	208282830
2013-11-27	8.09	8.46	7.97	8.46	185514510
2013-11-29	8.65	8.71	8.47	8.49	145743290
2013-12-02	8.42	8.57	8.26	8.28	116268165
2013-12-03	8.85	9.66	8.77	9.65	385236060
2013-12-04	9.62	9.63	9.14	9.26	197215320
2013-12-05	9.34	9.56	9.30	9.37	139326230
2013-12-06	9.43	9.50	9.09	9.16	118643940
2013-12-09	9.13	9.45	8.95	9.44	135922280
2013-12-10	9.33	9.72	9.32	9.48	161223510
2013-12-11	9.49	9.54	9.30	9.31	107067630
2013-12-12	9.31	9.88	9.24	9.83	161516870
2013-12-13	9.88	10.12	9.82	9.84	158996630
2013-12-16	9.91	10.03	9.74	9.86	100129140
2013-12-17	9.85	10.31	9.75	10.16	157424540
2013-12-18	10.15	10.33	9.73	9.87	173728460
2013-12-19	9.79	9.80	9.27	9.38	191379200
2013-12-20	9.44	9.62	9.44	9.55	111243885
2013-12-23	9.66	9.75	9.51	9.57	80782590
2013-12-24	10.00	10.33	9.99	10.09	149122280
2013-12-26	10.34	10.53	10.29	10.37	106942890
2013-12-27	10.35	10.37	10.05	10.07	82035960
2013-12-30	10.07	10.32	10.05	10.16	67081140
2013-12-31	10.15	10.21	9.91	10.03	64000650
2014-01-02	9.98	10.17	9.77	10.01	92930325
2014-01-03	10.03	10.15	9.91	9.97	70482585
2014-01-06	10.00	10.03	9.68	9.80	80509800
2014-01-07	9.85	10.03	9.68	9.96	75627090
2014-01-08	9.93	10.25	9.92	10.09	92500110
2014-01-09	10.17	10.23	9.79	9.84	80833575
2014-01-10	9.90	9.93	9.48	9.71	111757965
2014-01-13	9.72	9.80	9.19	9.29	94869705
2014-01-14	9.38	10.80	9.11	10.75	419037420
2014-01-15	11.23	11.48	10.81	10.94	307334720
2014-01-16	10.83	11.51	10.83	11.40	179731490
2014-01-17	11.35	11.55	11.20	11.33	138240420
2014-01-21	11.42	11.82	11.39	11.78	146186480
2014-01-22	11.85	12.02	11.65	11.90	105551370
2014-01-23	11.83	12.16	11.56	12.10	118492725
2014-01-24	11.86	12.03	11.57	11.64	115669440
2014-01-27	11.68	11.86	10.98	11.31	131066595
2014-01-28	11.43	11.93	11.40	11.89	91923555
2014-01-29	11.68	11.94	11.54	11.68	89352255
2014-01-30	11.87	12.32	11.80	12.19	128628150
2014-01-31	11.98	12.40	11.90	12.09	97694265
2014-02-03	12.19	12.33	11.68	11.81	101679135
2014-02-04	12.05	12.11	11.75	11.92	70363245
2014-02-05	11.89	12.04	11.29	11.63	109139280
2014-02-06	11.75	12.01	11.73	11.89	87719295
2014-02-07	12.07	12.44	11.97	12.44	134460810
2014-02-10	12.63	13.29	12.62	13.10	194839290
2014-02-11	13.26	13.48	12.85	13.11	161017080
2014-02-12	13.12	13.22	12.95	13.02	77719695
2014-02-13	12.89	13.51	12.88	13.31	122610735
2014-02-14	13.21	13.46	13.13	13.22	92601930
2014-02-18	13.68	13.73	13.42	13.58	140338070
2014-02-19	13.55	13.58	12.89	12.91	246298490
2014-02-20	14.33	14.35	13.75	14.00	270333930
2014-02-21	14.11	14.27	13.95	13.97	117434715
2014-02-24	13.92	14.56	13.89	14.51	124546995
2014-02-25	15.33	17.28	15.23	16.53	491955000
2014-02-26	17.22	17.67	16.50	16.87	371567910
2014-02-27	17.42	17.46	16.56	16.84	269560610
2014-02-28	16.64	16.85	16.17	16.32	219190400
2014-03-03	15.82	16.78	15.67	16.70	196639550
2014-03-04	17.23	17.33	16.86	16.99	131480880
2014-03-05	17.10	17.13	16.79	16.84	89201040
2014-03-06	16.94	17.17	16.63	16.86	110620785
2014-03-07	16.89	16.99	16.29	16.41	117276975
2014-03-10	16.15	16.20	15.74	15.92	116186265
2014-03-11	15.76	16.31	15.50	15.63	132545235
2014-03-12	15.41	16.50	15.41	16.10	146458670
2014-03-13	16.25	16.28	15.60	15.85	93544875
2014-03-14	15.69	15.80	15.22	15.40	124345995
2014-03-17	15.66	15.86	15.37	15.60	88688880
2014-03-18	15.80	16.10	15.67	16.00	93635235
2014-03-19	16.09	16.10	15.57	15.72	76069905
2014-03-20	15.74	15.95	15.56	15.66	57268575
2014-03-21	15.73	15.75	15.17	15.26	123409665
2014-03-24	15.32	15.33	14.02	14.68	169994210
2014-03-25	14.94	15.14	14.53	14.70	117980625
2014-03-26	14.80	14.84	14.09	14.19	103609590
2014-03-27	14.16	14.24	13.53	13.82	142579610
2014-03-28	14.19	14.45	14.02	14.16	145271420
2014-03-31	14.43	14.45	13.76	13.90	125700345
2014-04-01	13.93	14.54	13.91	14.46	110571330
2014-04-02	14.67	15.39	14.54	15.35	161733770
2014-04-03	15.35	15.72	14.80	15.03	163856010
2014-04-04	15.07	15.22	14.08	14.15	170184270
2014-04-07	13.72	14.41	13.57	13.83	147832170
2014-04-08	14.00	14.43	13.76	14.36	103339440
2014-04-09	14.45	14.56	14.06	14.46	77368845
2014-04-10	14.45	14.50	13.59	13.61	108172380
2014-04-11	13.38	13.80	13.24	13.59	136069500
2014-04-14	13.84	13.90	12.96	13.21	115545465
2014-04-15	13.27	13.29	12.29	12.93	205006070
2014-04-16	13.13	13.33	12.72	13.27	108079785
2014-04-17	13.31	13.49	12.94	13.21	88942590
2014-04-21	13.14	13.75	12.93	13.63	78997350
2014-04-22	13.76	14.62	13.67	14.58	147140000
2014-04-23	14.42	14.45	13.80	13.87	109434135
2014-04-24	14.05	14.19	13.55	13.86	82571520
2014-04-25	13.46	13.78	13.18	13.32	104949870
2014-04-28	13.33	13.59	12.70	13.23	105629745
2014-04-29	13.21	13.81	13.04	13.79	86810535
2014-04-30	13.57	13.88	13.42	13.85	66651795
2014-05-01	13.81	14.27	13.71	13.85	81670050
2014-05-02	13.91	14.09	13.77	14.06	61370910
2014-05-05	13.97	14.51	13.90	14.44	77285145
2014-05-06	14.44	14.58	13.79	13.82	84550875
2014-05-07	13.99	14.01	13.15	13.42	152689370
2014-05-08	12.13	12.96	11.87	11.91	300848870
2014-05-09	11.99	12.23	11.81	12.15	127427385
2014-05-12	12.26	12.48	11.99	12.31	105064950
2014-05-13	12.25	12.76	12.20	12.68	106458630
2014-05-14	12.59	12.90	12.47	12.71	81224175
2014-05-15	12.67	12.84	12.35	12.57	90692085
2014-05-16	12.60	12.80	12.51	12.77	67339680
2014-05-19	12.71	13.13	12.67	13.07	68574900
2014-05-20	13.13	13.29	12.87	13.02	83308155
2014-05-21	13.08	13.32	12.99	13.30	79361325
2014-05-22	13.36	13.79	13.30	13.66	93243825
2014-05-23	13.64	13.85	13.50	13.82	60163965
2014-05-27	13.90	14.26	13.85	14.10	80201820
2014-05-28	13.99	14.18	13.68	14.02	82444170
2014-05-29	14.04	14.17	13.85	14.02	55418940
2014-05-30	14.02	14.32	13.80	13.85	83791020
2014-06-02	13.82	13.96	13.44	13.65	70021725
2014-06-03	13.57	13.87	13.51	13.66	57992730
2014-06-04	13.62	13.75	13.36	13.60	51517530
2014-06-05	13.63	13.95	13.60	13.79	60889275
2014-06-06	13.95	14.05	13.81	13.88	46123500
2014-06-09	13.86	14.00	13.61	13.69	42195990
2014-06-10	13.63	13.80	13.44	13.49	52835040
2014-06-11	13.43	13.67	13.28	13.63	59707365
2014-06-12	13.67	13.99	13.51	13.57	89957160
2014-06-13	13.65	13.79	13.44	13.76	53201835
2014-06-16	13.78	15.03	13.75	14.97	198695280
2014-06-17	14.94	15.70	14.86	15.44	199573610
2014-06-18	15.43	15.45	15.07	15.14	104205795
2014-06-19	15.25	15.69	15.13	15.19	132028605
2014-06-20	15.23	15.42	15.08	15.31	73621155
2014-06-23	15.30	15.93	15.21	15.81	117002835
2014-06-24	15.93	16.13	15.44	15.50	121216635
2014-06-25	15.55	15.84	15.35	15.79	87048855
2014-06-26	15.81	16.03	15.61	15.71	76844580
2014-06-27	15.65	16.00	15.63	15.94	84581805
2014-06-30	15.97	16.30	15.93	16.00	72504030
2014-07-01	16.16	16.23	15.91	15.98	65118630
2014-07-02	16.04	16.16	15.14	15.30	120526080
2014-07-03	15.39	15.46	14.93	15.28	77500740
2014-07-07	15.17	15.32	14.69	14.84	88516200
2014-07-08	14.58	14.73	14.28	14.60	117692475
2014-07-09	14.75	14.95	14.61	14.87	61765935
2014-07-10	14.48	14.81	14.40	14.63	72978690
2014-07-11	14.71	14.77	14.51	14.54	49606695
2014-07-14	14.67	15.25	14.36	15.11	108128595
2014-07-15	15.12	15.18	14.54	14.64	85980465
2014-07-16	14.79	14.99	14.45	14.48	60766455
2014-07-17	14.42	14.70	14.24	14.36	69764340
2014-07-18	14.40	14.75	14.40	14.67	63909270
2014-07-21	14.48	14.88	14.45	14.70	57378765
2014-07-22	14.83	14.89	14.61	14.64	40987275
2014-07-23	14.67	14.98	14.63	14.83	46330965
2014-07-24	14.88	15.01	14.72	14.90	48726150
2014-07-25	14.85	15.13	14.78	14.90	46355745
2014-07-28	14.95	15.47	14.76	14.99	97764165
2014-07-29	15.11	15.22	14.99	15.00	50807805
2014-07-30	14.80	15.31	14.74	15.26	73917345
2014-07-31	15.28	15.43	14.77	14.89	116235870
2014-08-01	15.08	15.83	15.07	15.55	178472000
2014-08-04	15.67	16.03	15.55	15.90	89511090
2014-08-05	15.83	16.20	15.71	15.90	80828715
2014-08-06	15.93	16.76	15.91	16.60	138738980
2014-08-07	16.67	17.11	16.61	16.83	112183890
2014-08-08	16.74	16.78	16.43	16.54	76485915
2014-08-11	17.03	17.58	17.00	17.29	121519140
2014-08-12	17.21	17.35	16.97	17.33	95856180
2014-08-13	17.47	17.71	17.31	17.35	103989420
2014-08-14	17.49	17.53	17.24	17.43	61899510
2014-08-15	17.43	17.47	17.23	17.47	58018110
2014-08-18	17.55	17.82	17.32	17.33	87738465
2014-08-19	17.28	17.29	16.77	17.12	80102040
2014-08-20	16.99	17.25	16.87	17.05	45417945
2014-08-21	17.10	17.25	16.88	16.96	43788615
2014-08-22	16.97	17.13	16.84	17.12	42554385
2014-08-25	17.25	17.58	17.21	17.50	64770795
2014-08-26	17.67	17.70	17.44	17.45	57338580
2014-08-27	17.57	17.62	17.35	17.55	44857980
2014-08-28	17.44	17.63	17.44	17.59	42821055
2014-08-29	17.94	18.13	17.83	17.98	96809370
2014-09-02	18.37	18.99	18.29	18.94	147785270
2014-09-03	19.17	19.20	18.67	18.75	101696025
2014-09-04	18.93	19.43	18.69	19.07	125126235
2014-09-05	18.80	18.86	18.17	18.49	167642510
2014-09-08	18.54	18.99	18.50	18.81	82575600
2014-09-09	18.87	19.03	18.47	18.57	68519370
2014-09-10	18.63	18.76	18.24	18.74	56789820
2014-09-11	18.70	18.99	18.58	18.69	56528760
2014-09-12	18.70	18.83	18.47	18.61	49924530
2014-09-15	18.29	18.29	16.61	16.92	246974280
2014-09-16	17.00	17.50	16.83	17.38	124559580
2014-09-17	17.47	17.65	17.30	17.43	77698845
2014-09-18	17.56	17.71	17.49	17.59	55489710
2014-09-19	17.20	17.43	17.02	17.29	102175710
2014-09-22	16.99	17.07	16.31	16.67	123344445
2014-09-23	16.38	16.92	16.33	16.69	84900720
2014-09-24	16.74	16.86	16.47	16.81	56315640
2014-09-25	16.83	17.00	16.41	16.46	72655680
2014-09-26	16.55	16.65	16.40	16.44	56982615
2014-09-29	16.27	16.58	16.09	16.35	72820305
2014-09-30	16.46	16.51	16.01	16.18	63721905
2014-10-01	16.15	16.18	15.71	16.02	89197650
2014-10-02	16.68	16.85	16.36	16.76	135030020
2014-10-03	16.87	17.10	16.74	17.01	81129975
2014-10-06	17.28	17.50	17.19	17.37	115785825
2014-10-07	17.24	17.43	17.05	17.30	67373535
2014-10-08	17.34	17.53	16.84	17.29	75939225
2014-10-09	17.45	17.70	16.96	17.13	110419740
2014-10-10	16.31	16.39	15.68	15.79	193474130
2014-10-13	15.90	15.93	14.73	14.97	169148280
2014-10-14	15.23	15.50	14.87	15.14	106685085
2014-10-15	14.67	15.40	14.49	15.31	137274720
2014-10-16	14.65	15.33	14.61	15.09	81068475
2014-10-17	15.56	15.65	15.10	15.17	158277750
2014-10-20	15.11	15.49	15.03	15.36	52495290
2014-10-21	15.62	15.69	15.39	15.69	61955175
2014-10-22	15.56	15.83	15.37	15.41	61850955
2014-10-23	15.64	15.75	15.47	15.69	52498230
2014-10-24	15.75	15.85	15.41	15.68	52003905
2014-10-27	15.62	15.64	14.69	14.78	143300220
2014-10-28	15.31	16.31	15.22	16.18	157744460
2014-10-29	16.08	16.10	15.71	15.87	74514600
2014-10-30	15.88	16.03	15.67	15.91	48425565
2014-10-31	16.15	16.21	15.92	16.11	56629905
2014-11-03	16.20	16.50	16.09	16.17	63109020
2014-11-04	16.03	16.16	15.77	15.93	55238580
2014-11-05	16.07	16.09	15.37	15.40	135688880
2014-11-06	15.63	16.45	15.23	16.08	230320760
2014-11-07	16.15	16.19	15.81	16.01	77415345
2014-11-10	15.94	16.19	15.79	16.13	68658120
2014-11-11	16.17	16.79	16.13	16.74	119288475
2014-11-12	16.65	16.82	16.37	16.61	88062270
2014-11-13	16.71	17.05	16.68	16.87	38128350
2014-11-14	16.67	17.26	16.57	17.25	91517175
2014-11-17	17.17	17.27	16.80	16.93	60385425
2014-11-18	17.06	17.33	17.03	17.18	67114410
2014-11-19	16.71	16.79	16.37	16.52	118777290
2014-11-20	16.51	16.73	16.40	16.58	53808300
2014-11-21	16.81	16.85	16.14	16.19	112275885
2014-11-24	16.35	16.51	16.04	16.45	71845620
2014-11-25	16.51	16.65	16.41	16.54	47397060
2014-11-26	16.56	16.60	16.44	16.56	29727285
2014-11-28	16.36	16.45	16.17	16.30	31795320
2014-12-01	16.08	16.16	15.27	15.44	129290265
2014-12-02	15.64	15.66	15.20	15.43	88305690
2014-12-03	15.09	15.31	15.03	15.29	79615995
2014-12-04	15.24	15.39	15.19	15.22	58188120
2014-12-05	15.24	15.29	14.82	14.91	90954285
2014-12-08	14.77	14.99	14.16	14.29	138384290
2014-12-09	13.95	14.52	13.62	14.46	141472530
2014-12-10	14.28	14.45	13.85	13.99	109712085
2014-12-11	14.04	14.36	13.88	13.93	100415970
2014-12-12	13.65	14.11	13.63	13.80	107606730
2014-12-15	13.94	13.99	13.51	13.60	78273780
2014-12-16	13.39	13.58	13.02	13.19	126391575
2014-12-17	12.90	13.78	12.84	13.72	110517510
2014-12-18	14.16	14.56	14.12	14.55	112250235
2014-12-19	14.68	14.69	14.30	14.62	103656915
2014-12-22	14.67	14.94	14.55	14.84	72103755
2014-12-23	14.92	14.95	14.63	14.73	67699815
2014-12-24	14.65	14.83	14.62	14.82	20002770
2014-12-26	14.77	15.23	14.77	15.19	49905240
2014-12-29	15.13	15.19	14.93	15.05	42177420
2014-12-30	14.93	15.04	14.76	14.82	43548630
2014-12-31	14.87	15.05	14.82	14.83	36031455
2015-01-02	14.86	14.88	14.22	14.62	71466645
2015-01-05	14.30	14.43	13.81	14.01	80527155
2015-01-06	14.00	14.28	13.61	14.09	93929040
2015-01-07	14.22	14.32	13.99	14.06	44525850
2015-01-08	14.19	14.25	14.00	14.04	51637635
2015-01-09	13.93	14.00	13.66	13.78	70024425
2015-01-12	13.55	13.63	13.28	13.48	89254200
2015-01-13	13.55	13.84	13.39	13.62	67159800
2015-01-14	12.39	13.01	12.33	12.85	173277830
2015-01-15	12.97	13.05	12.67	12.79	78247860
2015-01-16	12.71	12.97	12.64	12.87	54047370
2015-01-20	12.92	12.94	12.47	12.80	67547730
2015-01-21	12.64	13.25	12.63	13.10	62295645
2015-01-22	13.13	13.55	13.01	13.44	61753575
2015-01-23	13.35	13.57	13.22	13.42	51635565
2015-01-26	13.42	13.91	13.40	13.77	48517830
2015-01-27	13.63	13.87	13.55	13.73	41715360
2015-01-28	13.74	13.76	13.23	13.29	47244090
2015-01-29	13.40	13.73	13.10	13.68	53221590
2015-01-30	13.60	13.83	13.53	13.57	45104385
2015-02-02	13.60	14.13	13.55	14.06	62237790
2015-02-03	14.21	14.69	14.08	14.56	72393660
2015-02-04	14.53	14.77	14.45	14.57	49580655
2015-02-05	14.66	15.03	14.64	14.73	52844205
2015-02-06	14.80	14.89	14.43	14.49	48658965
2015-02-09	14.36	14.53	14.13	14.50	52086345
2015-02-10	14.50	14.70	14.33	14.42	80858130
2015-02-11	14.15	14.32	13.82	14.19	146536530
2015-02-12	12.90	13.54	12.89	13.53	234744110
2015-02-13	13.53	13.73	13.39	13.58	92865045
2015-02-17	13.71	13.71	13.43	13.62	59694705
2015-02-18	13.61	13.74	13.51	13.63	40703970
2015-02-19	13.67	14.16	13.58	14.11	77312220
2015-02-20	14.05	14.51	13.99	14.47	89731335
2015-02-23	14.33	14.55	13.76	13.82	127496625
2015-02-24	13.82	13.82	13.45	13.61	99053400
2015-02-25	13.63	13.81	13.51	13.58	58642800
2015-02-26	13.58	14.07	13.48	13.81	97092825
2015-02-27	13.79	13.90	13.52	13.56	58231260
2015-03-02	13.51	13.56	13.06	13.16	118830975
2015-03-03	13.12	13.35	13.02	13.30	66484935
2015-03-04	13.29	13.50	13.15	13.50	63329430
2015-03-05	13.52	13.75	13.34	13.38	73155225
2015-03-06	13.28	13.38	12.81	12.93	100686570
2015-03-09	12.96	12.97	12.55	12.73	101050860
2015-03-10	12.56	12.90	12.51	12.69	83695365
2015-03-11	12.73	13.08	12.73	12.92	74623065
2015-03-12	12.92	12.96	12.65	12.74	62239410
2015-03-13	12.60	12.78	12.49	12.58	81514470
2015-03-16	12.79	13.06	12.65	13.05	84431745
2015-03-17	13.02	13.25	12.93	12.98	73410780
2015-03-18	13.00	13.39	12.87	13.38	72314040
2015-03-19	13.47	13.64	12.97	13.04	127128660
2015-03-20	13.16	13.27	13.04	13.21	64042005
2015-03-23	13.23	13.37	13.16	13.31	39474390
2015-03-24	13.43	13.59	13.32	13.45	54747900
2015-03-25	13.22	13.24	12.85	12.95	85955835
2015-03-26	12.93	12.99	12.65	12.69	61919340
2015-03-27	12.60	12.62	12.09	12.33	129074205
2015-03-30	12.39	12.82	12.12	12.70	151342740
2015-03-31	12.90	12.92	12.56	12.58	75398535
2015-04-01	12.58	12.82	12.40	12.51	56919315
2015-04-02	12.68	12.88	12.67	12.73	75155520
2015-04-06	13.19	13.85	13.17	13.54	186837170
2015-04-07	13.50	13.67	13.41	13.55	65217960
2015-04-08	13.91	14.06	13.72	13.84	94546755
2015-04-09	13.90	14.02	13.74	14.01	57003375
2015-04-10	13.99	14.11	13.93	14.06	61015140
2015-04-13	14.03	14.20	13.94	13.99	56373450
2015-04-14	13.90	13.97	13.70	13.83	45389445
2015-04-15	13.83	13.97	13.77	13.86	29285670
2015-04-16	13.85	13.94	13.75	13.78	24885885
2015-04-17	13.67	13.79	13.57	13.79	37048890
2015-04-20	13.80	13.86	13.59	13.68	38388765
2015-04-21	13.72	14.05	13.62	13.96	51488115
2015-04-22	14.17	14.79	14.11	14.63	117945555
2015-04-23	14.54	14.77	14.48	14.57	66167760
2015-04-24	14.70	14.72	14.53	14.56	36417645
2015-04-27	14.84	15.92	14.80	15.44	175089410
2015-04-28	15.63	15.70	15.20	15.37	91280685
2015-04-29	15.34	15.66	15.18	15.50	59041155
2015-04-30	15.36	15.53	15.01	15.07	58677855
2015-05-01	15.33	15.45	14.69	15.07	79225335
2015-05-04	15.22	15.65	15.14	15.37	66518940
2015-05-05	15.85	15.97	15.28	15.53	86953095
2015-05-06	15.62	15.63	15.21	15.36	79063995
2015-05-07	14.73	15.83	14.68	15.79	141838640
2015-05-08	15.73	15.89	15.58	15.77	70023540
2015-05-11	15.75	16.19	15.69	15.97	85083930
2015-05-12	16.01	16.42	15.88	16.32	95451435
2015-05-13	16.50	16.55	16.15	16.21	81602475
2015-05-14	16.32	16.33	16.08	16.27	43439040
2015-05-15	16.29	16.63	16.17	16.59	67913445
2015-05-18	16.47	16.66	16.40	16.58	50298180
2015-05-19	16.60	16.73	16.41	16.48	55113465
2015-05-20	16.48	16.52	16.09	16.29	56333535
2015-05-21	16.20	16.44	16.16	16.37	29559645
2015-05-22	16.36	16.57	16.33	16.52	33346335
2015-05-26	16.52	16.80	16.43	16.50	52480230
2015-05-27	16.57	16.63	16.37	16.50	51123000
2015-05-28	16.47	16.79	16.34	16.76	54709245
2015-05-29	16.73	16.86	16.63	16.72	56839245
2015-06-01	16.76	16.77	16.50	16.63	37575855
2015-06-02	16.59	16.63	16.42	16.56	32022135
2015-06-03	16.55	16.71	16.47	16.60	26722575
2015-06-04	16.53	16.62	16.38	16.39	36804225
2015-06-05	16.40	16.65	16.38	16.61	45330390
2015-06-08	16.72	17.25	16.69	17.09	75254955
2015-06-09	17.06	17.18	16.94	17.07	39167190
2015-06-10	16.79	16.93	16.57	16.71	51816795
2015-06-11	16.88	16.96	16.70	16.76	30660870
2015-06-12	16.68	16.90	16.68	16.71	21335025
2015-06-15	16.65	16.75	16.40	16.69	32792625
2015-06-16	16.68	16.90	16.61	16.87	29770170
2015-06-17	16.81	17.62	16.80	17.36	82693800
2015-06-18	17.47	17.56	17.33	17.46	41740545
2015-06-19	17.48	17.59	17.34	17.50	36945195
2015-06-22	17.47	17.63	17.05	17.32	68416185
2015-06-23	17.35	17.87	17.24	17.84	58062270
2015-06-24	17.83	17.82	17.58	17.68	36184395
2015-06-25	17.76	18.09	17.68	17.92	42738060
2015-06-26	17.93	17.94	17.73	17.81	57576510
2015-06-29	17.46	17.73	17.38	17.47	52183635
2015-06-30	17.65	18.06	17.60	17.88	46304025
2015-07-01	18.07	18.17	17.86	17.94	31518360
2015-07-02	18.67	18.83	18.22	18.67	107458950
2015-07-06	18.60	18.78	18.42	18.65	61828995
2015-07-07	18.33	18.35	17.38	17.86	91576890
2015-07-08	17.29	17.39	16.95	17.00	93316155
2015-07-09	17.27	17.53	17.12	17.19	50011155
2015-07-10	17.48	17.53	17.19	17.28	39162870
2015-07-13	17.48	17.50	17.07	17.48	44404785
2015-07-14	17.47	17.73	17.37	17.71	28614615
2015-07-15	17.78	17.83	17.47	17.54	30324315
2015-07-16	17.61	17.81	17.54	17.78	24239415
2015-07-17	18.17	18.37	17.88	18.31	75061485
2015-07-20	18.33	19.11	18.17	18.82	74676810
2015-07-21	18.00	18.23	17.77	17.78	91630290
2015-07-22	17.42	17.96	17.39	17.86	46574400
2015-07-23	17.98	17.99	17.68	17.81	33408585
2015-07-24	17.83	18.07	17.59	17.69	42547470
2015-07-27	17.50	17.63	16.72	16.87	70412880
2015-07-28	17.05	17.69	16.79	17.65	58437120
2015-07-29	17.62	17.86	17.47	17.59	41851425
2015-07-30	17.51	17.80	17.47	17.79	30518400
2015-07-31	17.84	17.96	17.67	17.74	33338280
2015-08-03	17.75	17.78	17.14	17.33	38302110
2015-08-04	17.33	17.78	17.22	17.75	35287950
2015-08-05	17.57	18.07	17.36	18.01	93214785
2015-08-06	16.64	17.00	15.74	16.41	219356310
2015-08-07	16.24	16.25	15.89	16.17	76100850
2015-08-10	15.88	16.20	15.74	16.08	62787900
2015-08-11	15.81	15.95	15.63	15.82	63974085
2015-08-12	15.67	15.98	15.52	15.88	56087355
2015-08-13	15.99	16.43	15.94	16.17	70337730
2015-08-14	16.48	16.53	16.12	16.21	65472150
2015-08-17	17.04	17.11	16.70	17.00	107650350
2015-08-18	17.03	17.40	16.90	17.38	62925525
2015-08-19	17.36	17.38	17.00	17.02	54064230
2015-08-20	16.80	16.97	16.13	16.15	73586355
2015-08-21	15.73	16.25	15.37	15.38	98853510
2015-08-24	13.52	15.43	13.00	14.59	143723780
2015-08-25	15.37	15.39	14.61	14.67	64909410
2015-08-26	15.20	15.20	14.37	14.99	74445630
2015-08-27	15.40	16.32	15.39	16.20	114839385
2015-08-28	16.12	16.76	16.10	16.57	82705095
2015-08-31	16.37	17.00	16.37	16.60	70503480
2015-09-01	16.02	16.40	15.80	15.91	81821475
2015-09-02	16.35	16.53	15.99	16.51	69437610
2015-09-03	16.80	16.81	16.33	16.37	62921580
2015-09-04	16.06	16.27	15.88	16.13	55337295
2015-09-08	16.34	16.61	16.27	16.54	47073465
2015-09-09	16.80	16.95	16.55	16.59	50861820
2015-09-10	16.48	16.71	16.36	16.57	40635360
2015-09-11	16.51	16.68	16.32	16.68	35262660
2015-09-14	16.74	16.95	16.64	16.88	43362765
2015-09-15	16.85	16.97	16.63	16.90	44001990
2015-09-16	16.87	17.53	16.86	17.48	66256215
2015-09-17	17.60	17.70	17.38	17.47	53787180
2015-09-18	17.20	17.59	17.17	17.37	56445960
2015-09-21	17.60	18.10	17.05	17.61	91802325
2015-09-22	17.27	17.51	17.06	17.40	54965295
2015-09-23	17.46	17.47	17.17	17.40	39011670
2015-09-24	17.30	17.56	17.08	17.54	51722865
2015-09-25	17.77	17.79	17.08	17.13	56600880
2015-09-28	17.16	17.32	16.44	16.56	73515855
2015-09-29	16.70	16.98	16.36	16.44	55547310
2015-09-30	16.80	16.83	16.16	16.56	73943730
2015-10-01	16.50	16.57	15.81	15.99	68594460
2015-10-02	15.71	16.51	15.66	16.50	66359730
2015-10-05	16.59	16.66	16.28	16.41	55347975
2015-10-06	16.00	16.20	15.71	16.10	78538455
2015-10-07	15.78	15.85	15.27	15.46	102209385
2015-10-08	15.34	15.38	14.75	15.11	91998240
2015-10-09	14.73	14.96	14.56	14.71	92375550
2015-10-12	14.87	14.87	14.35	14.37	57544545
2015-10-13	14.22	14.83	14.08	14.62	77573025
2015-10-14	14.71	14.73	14.36	14.46	46566690
2015-10-15	14.43	14.78	14.25	14.75	42663495
2015-10-16	14.87	15.37	14.86	15.13	65017395
2015-10-19	15.10	15.41	15.00	15.21	37618425
2015-10-20	15.18	15.24	13.47	14.20	223500710
2015-10-21	14.13	14.32	13.92	14.01	62752065
2015-10-22	14.10	14.38	13.96	14.11	42377385
2015-10-23	14.33	14.36	13.85	13.94	63531930
2015-10-26	14.09	14.39	14.00	14.35	50871570
2015-10-27	14.32	14.47	13.83	14.02	52791735
2015-10-28	14.09	14.23	13.89	14.20	40928895
2015-10-29	14.12	14.25	14.04	14.11	27075480
2015-10-30	14.03	14.11	13.59	13.80	66583515
2015-11-02	13.93	14.39	13.81	14.25	58919160
2015-11-03	14.26	14.30	13.85	13.89	124987290
2015-11-04	15.13	15.52	15.01	15.44	190895490
2015-11-05	15.37	15.64	15.28	15.45	67452645
2015-11-06	15.38	15.56	15.30	15.49	36679395
2015-11-09	15.53	15.53	14.95	15.02	57762900
2015-11-10	14.90	14.91	14.41	14.43	69255105
2015-11-11	14.52	14.63	14.24	14.61	50217090
2015-11-12	14.52	14.60	14.18	14.20	43738500
2015-11-13	14.20	14.20	13.77	13.81	51454905
2015-11-16	13.74	14.33	13.72	14.29	43880925
2015-11-17	14.35	14.40	14.09	14.27	32230185
2015-11-18	14.30	14.76	14.17	14.74	42178500
2015-11-19	14.70	15.08	14.69	14.79	37565625
2015-11-20	14.90	15.00	14.24	14.67	66010830
2015-11-23	14.49	14.61	14.31	14.52	37892985
2015-11-24	14.36	14.73	14.33	14.55	37204395
2015-11-25	14.76	15.39	14.69	15.31	59861685
2015-11-27	15.40	15.48	15.13	15.44	29240295
2015-11-30	15.45	15.62	15.27	15.35	39897195
2015-12-01	15.40	15.87	15.40	15.81	56009325
2015-12-02	15.80	15.91	15.42	15.47	44722020
2015-12-03	15.70	15.83	15.33	15.51	44093460
2015-12-04	15.50	15.55	15.18	15.36	38604045
2015-12-07	15.18	15.71	15.08	15.41	47163345
2015-12-08	15.17	15.25	14.95	15.11	40314540
2015-12-09	15.11	15.17	14.71	14.97	45866295
2015-12-10	14.98	15.23	14.91	15.14	31075380
2015-12-11	15.02	15.05	14.44	14.47	49030890
2015-12-14	14.50	14.73	14.32	14.57	42472770
2015-12-15	14.79	14.81	14.53	14.74	33666360
2015-12-16	14.81	15.66	14.72	15.63	76565115
2015-12-17	15.60	15.85	15.32	15.56	49479570
2015-12-18	15.53	15.73	15.29	15.36	45212550
2015-12-21	15.45	15.72	15.41	15.50	29297610
2015-12-22	15.67	15.77	15.31	15.33	29422425
2015-12-23	15.48	15.56	15.21	15.31	23324685
2015-12-24	15.37	15.46	15.22	15.37	10654155
2015-12-28	15.43	15.47	15.04	15.26	28519560
2015-12-29	15.34	15.85	15.30	15.81	36094350
2015-12-30	15.77	16.24	15.71	15.87	55468815
2015-12-31	15.90	16.23	15.89	16.00	40725570
2016-01-04	15.38	15.43	14.60	14.89	102407190
2016-01-05	15.09	15.13	14.67	14.90	47801280
2016-01-06	14.67	14.67	14.40	14.60	56686920
2016-01-07	14.28	14.56	14.24	14.38	53313765
2016-01-08	14.52	14.70	14.05	14.07	54420870
2016-01-11	14.27	14.30	13.53	13.86	61371330
2016-01-12	14.11	14.25	13.69	14.00	46378755
2016-01-13	14.13	14.18	13.33	13.35	61896240
2016-01-14	13.48	14.00	12.89	13.75	97361115
2016-01-15	13.26	13.67	13.15	13.67	83679600
2016-01-19	13.91	14.03	13.39	13.65	60580140
2016-01-20	13.29	13.42	12.75	13.25	87579120
2016-01-21	13.44	13.55	13.00	13.33	47492385
2016-01-22	13.65	13.70	13.27	13.50	46860825
2016-01-25	13.34	13.57	13.06	13.09	40481085
2016-01-26	13.11	13.19	12.59	12.90	74462700
2016-01-27	12.83	12.88	12.38	12.54	54258315
2016-01-28	12.72	12.75	12.16	12.65	68891310
2016-01-29	12.66	12.92	12.54	12.75	42784335
2016-02-01	12.58	13.30	12.18	13.13	79464585
2016-02-02	12.83	12.87	12.02	12.19	86604555
2016-02-03	12.24	12.26	11.35	11.57	118970430
2016-02-04	11.38	11.73	11.13	11.69	65780490
2016-02-05	11.42	11.53	10.52	10.84	141563870
2016-02-08	10.47	10.48	9.73	9.87	139694820
2016-02-09	9.49	10.65	9.40	9.88	129774720
2016-02-10	10.03	10.33	9.45	9.58	156097700
2016-02-11	10.13	10.88	9.80	10.03	213785460
2016-02-12	10.33	10.47	9.58	10.07	108536745
2016-02-16	10.58	10.86	10.27	10.34	83906910
2016-02-17	10.60	11.29	10.45	11.25	87377385
2016-02-18	11.49	11.53	10.98	11.12	58313610
2016-02-19	10.91	11.17	10.83	11.11	44390850
2016-02-22	11.34	11.93	11.32	11.85	75900765
2016-02-23	11.74	12.12	11.58	11.81	89765610
2016-02-24	11.52	11.97	11.19	11.93	80934135
2016-02-25	11.91	12.57	11.68	12.50	86261115
2016-02-26	12.58	12.80	12.33	12.69	90976755
2016-02-29	12.83	13.09	12.61	12.80	67484955
2016-03-01	12.95	13.06	12.18	12.42	100682385
2016-03-02	12.25	12.57	12.10	12.56	72935940
2016-03-03	12.55	13.16	12.28	13.05	72435270
2016-03-04	13.20	13.60	13.17	13.40	97335870
2016-03-07	13.18	13.98	13.16	13.69	80056080
2016-03-08	13.57	13.83	13.48	13.51	62680395
2016-03-09	13.63	13.96	13.52	13.91	48128310
2016-03-10	14.00	14.22	13.38	13.68	77887845
2016-03-11	13.86	13.96	13.69	13.83	50146155
2016-03-14	13.88	14.06	13.88	13.99	97710
2016-03-15	14.28	14.60	14.10	14.56	47706780
2016-03-16	14.53	14.84	14.47	14.80	52750545
2016-03-17	14.76	15.23	14.67	15.09	56743365
2016-03-18	15.27	15.63	15.20	15.52	70659150
2016-03-21	15.69	15.99	15.67	15.89	79617330
2016-03-22	15.81	15.93	15.50	15.62	64739820
2016-03-23	15.49	15.65	14.80	14.84	74232615
2016-03-24	14.39	15.26	14.33	15.18	74413500
2016-03-28	15.23	15.40	15.23	15.40	23895
2016-03-29	15.33	15.49	15.02	15.34	60214950
2016-03-30	15.67	15.70	15.10	15.13	60494730
2016-03-31	15.29	15.83	15.00	15.32	120193080
2016-04-01	16.32	16.53	15.55	15.84	239962640
2016-04-04	16.61	16.81	16.24	16.47	202129910
2016-04-05	16.03	17.10	16.00	17.03	149230490
2016-04-06	16.93	17.85	16.90	17.69	175582190
2016-04-07	17.76	17.96	16.97	17.15	132842565
2016-04-08	17.37	17.39	16.53	16.67	110459025
2016-04-11	16.73	17.27	16.35	16.66	137425400
2016-04-12	16.63	16.79	16.24	16.52	86448120
2016-04-13	16.57	17.03	16.49	16.97	73883925
2016-04-14	16.87	17.12	16.74	16.79	61982775
2016-04-15	16.75	16.97	16.61	16.97	56285490
2016-04-18	16.82	17.22	16.78	16.93	64070430
2016-04-19	16.87	16.96	16.08	16.49	95362890
2016-04-20	16.42	16.91	16.10	16.66	77910765
2016-04-21	16.60	16.73	16.46	16.55	41745885
2016-04-22	16.59	16.93	16.38	16.92	56794905
2016-04-25	16.87	17.16	16.72	16.79	55055220
2016-04-26	16.80	17.05	16.63	16.92	48357585
2016-04-27	16.85	17.00	16.63	16.76	48087120
2016-04-28	16.66	16.90	16.50	16.51	37784850
2016-04-29	16.54	16.56	15.85	16.05	81206805
2016-05-02	16.10	16.21	15.65	16.12	57659025
2016-05-03	15.82	15.93	15.44	15.49	64533330
2016-05-04	15.35	15.63	14.69	14.84	130506885
2016-05-05	15.23	15.24	13.99	14.10	168822410
2016-05-06	14.06	14.42	13.87	14.33	85278555
2016-05-09	14.38	14.41	13.79	13.93	71645745
2016-05-10	13.84	13.96	13.67	13.91	61059255
2016-05-11	13.84	14.37	13.74	13.93	77427960
2016-05-12	14.10	14.11	13.58	13.82	54757125
2016-05-13	13.85	14.08	13.78	13.84	42341715
2016-05-16	13.88	14.21	13.86	13.89	44240940
2016-05-17	13.94	13.99	13.60	13.64	42653955
2016-05-18	13.94	14.35	13.85	14.08	84262785
2016-05-19	14.24	14.45	13.82	14.35	102994815
2016-05-20	14.47	14.70	14.42	14.69	135106140
2016-05-23	14.66	14.84	14.39	14.41	76537185
2016-05-24	14.44	14.58	14.35	14.53	45207645
2016-05-25	14.53	14.76	14.43	14.64	46989225
2016-05-26	14.70	15.02	14.60	15.01	61086360
2016-05-27	15.00	15.06	14.72	14.87	54754080
2016-05-31	14.87	14.98	14.77	14.88	41835030
2016-06-01	14.77	14.83	14.46	14.64	44740425
2016-06-02	14.64	14.66	14.47	14.60	30492480
2016-06-03	14.67	14.80	14.53	14.60	33434550
2016-06-06	14.53	14.73	14.36	14.71	33742620
2016-06-07	14.82	15.63	14.77	15.49	93203595
2016-06-08	15.59	16.06	15.51	15.70	89579925
2016-06-09	15.67	15.69	15.14	15.29	67381125
2016-06-10	15.16	15.20	14.56	14.59	90399045
2016-06-13	14.63	15.05	14.51	14.52	62895330
2016-06-14	14.59	14.81	14.17	14.33	53702505
2016-06-15	14.46	14.79	14.34	14.51	43627830
2016-06-16	14.49	14.54	14.23	14.53	36603885
2016-06-17	14.52	14.67	14.30	14.36	46689300
2016-06-20	14.63	14.92	14.55	14.65	53332065
2016-06-21	14.71	14.84	14.59	14.64	67935075
2016-06-22	13.30	13.73	13.05	13.11	356136210
2016-06-23	13.05	13.17	12.81	13.09	151961220
2016-06-24	12.67	13.01	12.65	12.88	105397740
2016-06-27	12.72	13.25	12.52	13.24	108304845
2016-06-28	13.46	13.60	13.29	13.45	93186330
2016-06-29	13.68	14.12	13.53	14.01	89923620
2016-06-30	14.20	14.23	13.93	14.15	72646665
2016-07-01	13.74	14.55	13.73	14.43	80999265
2016-07-05	13.98	14.30	13.87	14.27	77630175
2016-07-06	14.00	14.35	13.93	14.30	73797825
2016-07-07	14.21	14.54	14.20	14.40	54180330
2016-07-08	14.52	14.65	14.30	14.45	61121775
2016-07-11	14.66	15.12	14.63	14.99	81447345
2016-07-12	14.94	15.17	14.88	14.98	68642475
2016-07-13	15.03	15.04	14.69	14.84	53505930
2016-07-14	14.87	15.00	14.74	14.77	40137510
2016-07-15	14.83	14.85	14.64	14.69	33513705
2016-07-18	14.64	15.14	14.55	15.08	51180825
2016-07-19	15.00	15.27	14.98	15.02	46725975
2016-07-20	15.10	15.32	15.00	15.22	38527470
2016-07-21	15.07	15.19	14.61	14.70	66429765
2016-07-22	14.80	14.97	14.59	14.82	38695380
2016-07-25	14.82	15.43	14.76	15.33	67360245
2016-07-26	15.18	15.33	15.02	15.30	51450630
2016-07-27	15.29	15.56	15.13	15.23	43335105
2016-07-28	15.20	15.38	15.11	15.37	36285885
2016-07-29	15.38	15.69	15.35	15.65	46062195
2016-08-01	15.70	15.78	15.29	15.33	60244260
2016-08-02	15.29	15.32	14.76	15.15	59016480
2016-08-03	15.16	15.31	14.95	15.05	58316385
2016-08-04	15.05	15.39	14.80	15.37	62204955
2016-08-05	15.33	15.47	15.16	15.34	48078225
2016-08-08	15.20	15.31	15.07	15.08	33953760
2016-08-09	15.12	15.44	15.11	15.27	33117495
2016-08-10	15.22	15.32	14.97	15.04	35074515
2016-08-11	15.08	15.17	14.89	14.99	28214040
2016-08-12	15.03	15.11	14.94	15.04	27203100
2016-08-15	15.07	15.30	15.00	15.04	30514920
2016-08-16	15.03	15.15	14.89	14.91	34007205
2016-08-17	14.96	14.99	14.85	14.88	26806905
2016-08-18	14.92	15.04	14.82	14.90	25717005
2016-08-19	14.90	15.01	14.84	15.00	24892950
2016-08-22	14.94	15.01	14.85	14.86	30982395
2016-08-23	14.95	15.23	14.85	14.99	71766270
2016-08-24	15.14	15.14	14.81	14.84	38560395
2016-08-25	14.87	14.92	14.72	14.73	26437785
2016-08-26	14.81	14.86	14.59	14.67	33584880
2016-08-29	14.68	14.69	14.33	14.35	48995010
2016-08-30	14.41	14.41	14.03	14.09	47532930
2016-08-31	14.03	14.17	13.91	14.13	49148220
2016-09-01	13.93	14.07	13.37	13.38	119147070
2016-09-02	13.49	13.55	13.08	13.19	89661195
2016-09-06	13.27	13.55	13.27	13.52	65858580
2016-09-07	13.70	13.77	13.38	13.45	54613845
2016-09-08	13.30	13.33	13.09	13.16	50669190
2016-09-09	13.27	13.33	12.91	12.96	56354880
2016-09-12	13.00	13.42	12.94	13.22	55727415
2016-09-13	13.14	13.23	12.90	13.07	53840685
2016-09-14	13.05	13.19	12.99	13.09	33888465
2016-09-15	13.10	13.50	13.09	13.36	46276725
2016-09-16	13.36	13.71	13.27	13.69	46617120
2016-09-19	13.80	13.96	13.67	13.76	34492470
2016-09-20	13.79	13.85	13.59	13.64	36157320
2016-09-21	13.76	13.80	13.44	13.68	39502545
2016-09-22	13.76	13.82	13.53	13.76	35743530
2016-09-23	13.73	14.01	13.71	13.83	43578435
2016-09-26	13.77	14.07	13.77	13.93	35915370
2016-09-27	13.98	14.00	13.64	13.72	50597700
2016-09-28	13.83	13.88	13.68	13.75	31325610
2016-09-29	13.71	13.82	13.37	13.38	40905435
2016-09-30	13.48	13.67	13.30	13.60	38794095
2016-10-03	14.15	14.38	13.88	14.25	89998380
2016-10-04	14.21	14.22	13.92	14.09	53122215
2016-10-05	14.15	14.21	13.87	13.90	28163010
2016-10-06	13.50	13.61	13.35	13.40	70551030
2016-10-07	13.40	13.42	13.05	13.11	52395270
2016-10-10	13.42	13.61	13.31	13.40	49744455
2016-10-11	13.46	13.48	13.22	13.34	34926330
2016-10-12	13.40	13.59	13.36	13.43	29560335
2016-10-13	13.37	13.39	13.14	13.35	37431195
2016-10-14	13.38	13.43	13.09	13.10	64047750
2016-10-17	13.14	13.23	12.80	12.93	68311200
2016-10-18	13.07	13.30	12.88	13.27	85207125
2016-10-19	13.32	13.78	13.20	13.57	104867745
2016-10-20	13.47	13.53	13.14	13.27	76093155
2016-10-21	13.24	13.44	13.16	13.34	44151030
2016-10-24	13.40	13.60	13.35	13.52	41273430
2016-10-25	13.53	13.65	13.41	13.49	36675210
2016-10-26	13.40	13.55	13.34	13.48	84492615
2016-10-27	14.09	14.25	13.44	13.60	196406160
2016-10-28	13.60	13.69	13.32	13.33	64202115
2016-10-31	13.50	13.50	13.05	13.18	70640595
2016-11-01	13.20	13.23	12.54	12.72	105900540
2016-11-02	12.67	12.85	12.50	12.53	63157230
2016-11-03	12.60	12.76	12.47	12.49	39795345
2016-11-04	12.60	12.90	12.40	12.70	77190645
2016-11-07	12.91	12.95	12.67	12.88	58051680
2016-11-08	12.92	13.17	12.75	13.00	49013700
2016-11-09	12.46	12.80	12.26	12.67	122595975
2016-11-10	12.74	12.77	12.03	12.36	101255115
2016-11-11	12.28	12.59	12.20	12.57	59827560
2016-11-14	12.53	12.55	11.88	12.10	98283075
2016-11-15	12.19	12.43	12.14	12.25	58530270
2016-11-16	12.18	12.32	12.08	12.26	51516555
2016-11-17	12.23	12.63	12.14	12.58	73306005
2016-11-18	12.71	12.87	12.33	12.33	78155205
2016-11-21	12.34	12.59	12.29	12.30	65415645
2016-11-22	12.39	12.76	12.25	12.74	84050415
2016-11-23	12.71	13.04	12.60	12.88	73378395
2016-11-25	12.91	13.15	12.91	13.11	35491470
2016-11-28	13.03	13.29	12.97	13.07	67937730
2016-11-29	13.04	13.12	12.63	12.64	66588840
2016-11-30	12.73	12.79	12.50	12.63	53206560
2016-12-01	12.55	12.57	12.07	12.13	76896015
2016-12-02	12.19	12.33	12.00	12.10	60634860
2016-12-05	12.17	12.59	12.17	12.45	61083585
2016-12-06	12.37	12.44	12.18	12.39	50874330
2016-12-07	12.41	12.89	12.33	12.88	81927765
2016-12-08	12.80	12.83	12.64	12.82	47912220
2016-12-09	12.72	12.92	12.72	12.81	40837575
2016-12-12	12.85	12.96	12.74	12.83	36583140
2016-12-13	12.88	13.42	12.87	13.21	102358260
2016-12-14	13.25	13.53	13.12	13.25	62263905
2016-12-15	13.23	13.38	13.16	13.17	48293505
2016-12-16	13.21	13.51	13.17	13.50	56953335
2016-12-19	13.50	13.63	13.32	13.52	52321065
2016-12-20	13.54	13.93	13.50	13.92	70336065
2016-12-21	13.90	14.15	13.83	13.85	78114330
2016-12-22	13.88	14.00	13.77	13.90	46666620
2016-12-23	13.87	14.23	13.85	14.22	70056960
2016-12-27	14.33	14.82	14.29	14.64	88735980
2016-12-28	14.77	14.92	14.48	14.65	56736840
2016-12-29	14.57	14.61	14.27	14.31	60674520
2016-12-30	14.42	14.50	14.11	14.25	69639300
2017-01-03	14.32	14.69	14.06	14.47	88848810
2017-01-04	14.32	15.20	14.29	15.13	168202070
2017-01-05	15.09	15.17	14.80	15.12	88675425
2017-01-06	15.13	15.35	15.03	15.27	82918395
2017-01-09	15.26	15.46	15.20	15.42	59692260
2017-01-10	15.47	15.47	15.13	15.32	54899325
2017-01-11	15.27	15.33	15.11	15.32	54762375
2017-01-12	15.27	15.38	15.04	15.31	56853435
2017-01-13	15.33	15.86	15.31	15.85	91394400
2017-01-17	15.78	16.00	15.62	15.71	69262830
2017-01-18	15.78	15.98	15.71	15.89	56534505
2017-01-19	16.48	16.58	16.05	16.25	115984545
2017-01-20	16.36	16.40	16.20	16.32	63064125
2017-01-23	16.39	16.73	16.37	16.59	93944070
2017-01-24	16.67	16.99	16.64	16.97	74481765
2017-01-25	17.15	17.23	16.79	16.96	77195415
2017-01-26	16.95	17.05	16.72	16.83	47281845
2017-01-27	16.76	16.87	16.57	16.86	47495040
2017-01-30	16.84	17.02	16.47	16.71	57016110
2017-01-31	16.62	17.06	16.51	16.80	61741560
2017-02-01	16.87	16.88	16.60	16.62	59382435
2017-02-02	16.56	16.83	16.51	16.77	37496625
2017-02-03	16.79	16.81	16.65	16.76	32800845
2017-02-06	16.73	17.19	16.71	17.18	53437755
2017-02-07	17.21	17.33	17.09	17.17	63671625
2017-02-08	17.16	17.56	17.08	17.47	58995210
2017-02-09	17.75	18.08	17.74	17.95	117303330
2017-02-10	17.99	18.06	17.74	17.95	54296085
2017-02-13	18.05	18.72	18.03	18.71	105444075
2017-02-14	18.60	19.16	18.57	18.73	110178360
2017-02-15	18.67	18.82	18.43	18.65	74217840
2017-02-16	18.51	18.67	17.90	17.93	106159830
2017-02-17	17.72	18.19	17.61	18.15	93857235
2017-02-21	18.36	18.76	18.27	18.49	85151205
2017-02-22	18.69	18.90	18.17	18.23	131324625
2017-02-23	17.60	17.64	17.04	17.07	223728740
2017-02-24	16.84	17.22	16.68	17.13	122574390
2017-02-27	16.54	16.56	16.13	16.42	171912150
2017-02-28	16.28	16.73	16.26	16.67	91172175
2017-03-01	16.95	16.99	16.61	16.67	72142320
2017-03-02	16.65	16.89	16.55	16.70	50277495
2017-03-03	16.72	16.79	16.60	16.77	43938510
2017-03-06	16.53	16.78	16.50	16.75	50332500
2017-03-07	16.79	16.93	16.55	16.57	51892050
2017-03-08	16.47	16.67	16.35	16.46	55929735
2017-03-09	16.51	16.58	16.20	16.33	58189395
2017-03-10	16.41	16.43	16.20	16.25	45994080
2017-03-13	16.32	16.46	16.19	16.41	45339375
2017-03-14	16.41	17.21	16.40	17.20	113976690
2017-03-15	17.13	17.40	16.95	17.05	79962090
2017-03-16	17.49	17.72	17.27	17.47	106982295
2017-03-17	17.60	17.69	17.41	17.43	97462440
2017-03-20	17.37	17.64	17.25	17.46	54214410
2017-03-21	17.52	17.65	16.68	16.71	103628310
2017-03-22	16.77	17.00	16.70	17.00	60889455
2017-03-23	17.03	17.18	16.89	16.99	49803675
2017-03-24	17.05	17.59	17.00	17.54	84708795
2017-03-27	17.37	18.04	17.32	18.01	93461925
2017-03-28	18.47	18.71	18.33	18.50	119814060
2017-03-29	18.56	18.64	18.37	18.49	55142355
2017-03-30	18.54	18.80	18.48	18.53	62226390
2017-03-31	18.58	18.65	18.42	18.55	49419600
2017-04-03	19.13	19.93	18.97	19.90	208329270
2017-04-04	19.79	20.32	19.64	20.25	152018340
2017-04-05	20.14	20.33	19.61	19.67	118214070
2017-04-06	19.79	20.13	19.61	19.91	82808820
2017-04-07	19.83	20.18	19.81	20.17	68694195
2017-04-10	20.61	20.92	20.58	20.83	114966870
2017-04-11	20.89	20.90	20.37	20.58	85868655
2017-04-12	20.42	20.56	19.75	19.79	90760230
2017-04-13	19.78	20.49	19.69	20.27	139269510
2017-04-17	20.18	20.27	19.91	20.10	62081040
2017-04-18	19.98	20.06	19.86	20.02	45535470
2017-04-19	20.16	20.44	20.14	20.37	58470360
2017-04-20	20.43	20.61	20.02	20.17	92240280
2017-04-21	20.13	20.43	20.03	20.37	67646340
2017-04-24	20.61	20.70	20.40	20.54	76252575
2017-04-25	20.53	20.93	20.39	20.92	101065620
2017-04-26	20.82	20.97	20.60	20.68	70425660
2017-04-27	20.78	20.87	20.50	20.58	52028535
2017-04-28	20.66	20.99	20.53	20.94	67582170
2017-05-01	20.99	21.82	20.99	21.52	132443475
2017-05-02	21.60	21.84	21.10	21.26	80741655
2017-05-03	21.18	21.44	20.70	20.73	107000475
2017-05-04	20.50	20.52	19.38	19.70	212280120
2017-05-05	19.87	20.57	19.79	20.56	122660205
2017-05-08	20.73	20.92	20.39	20.48	105097065
2017-05-09	20.63	21.47	20.61	21.42	145148060
2017-05-10	21.44	21.70	21.21	21.68	86124105
2017-05-11	21.56	21.73	21.31	21.54	71307285
2017-05-12	21.70	21.80	21.44	21.65	61824180
2017-05-15	21.23	21.35	20.84	21.06	114330060
2017-05-16	21.17	21.34	21.01	21.13	62287260
2017-05-17	20.96	20.98	20.37	20.41	100679100
2017-05-18	20.47	20.93	20.35	20.87	84807015
2017-05-19	21.03	21.10	20.68	20.72	70313580
2017-05-22	20.85	20.96	20.45	20.69	64937670
2017-05-23	20.70	20.72	20.23	20.26	64775310
2017-05-24	20.43	20.73	20.36	20.68	75625380
2017-05-25	20.73	21.13	20.52	21.12	75209445
2017-05-26	21.15	21.70	21.09	21.68	117032985
2017-05-30	21.73	22.42	21.72	22.34	116743740
2017-05-31	22.51	22.86	22.34	22.73	149451660
2017-06-01	22.93	22.99	22.49	22.69	114119940
2017-06-02	22.65	22.86	22.40	22.66	83853585
2017-06-05	22.57	23.23	22.28	23.15	101765520
2017-06-06	22.98	23.97	22.66	23.52	166301970
2017-06-07	23.76	24.03	23.68	23.98	140969390
2017-06-08	24.25	24.79	24.01	24.67	135922440
2017-06-09	24.96	25.12	23.65	23.82	258921530
2017-06-12	23.87	24.30	23.37	23.93	157764900
2017-06-13	24.51	25.07	24.44	25.06	177118800
2017-06-14	25.41	25.62	25.09	25.38	192276440
2017-06-15	24.83	25.03	24.43	25.02	156397040
2017-06-16	25.20	25.20	24.67	24.76	100964595
2017-06-19	25.00	25.11	24.52	24.65	98239980
2017-06-20	25.11	25.26	24.65	24.82	111580515
2017-06-21	24.96	25.13	24.53	25.09	73848150
2017-06-22	25.20	25.67	24.90	25.51	112946670
2017-06-23	25.50	25.80	25.29	25.56	96686370
2017-06-26	25.78	25.80	24.87	25.17	99061485
2017-06-27	25.09	25.09	24.13	24.16	104945985
2017-06-28	24.45	24.78	24.17	24.75	94536945
2017-06-29	24.71	24.73	23.61	24.05	123315570
2017-06-30	24.25	24.45	23.97	24.11	87727815
2017-07-03	24.68	24.76	23.43	23.51	94581015
2017-07-05	23.15	23.15	21.76	21.81	255700520
2017-07-06	21.15	21.39	20.42	20.59	289867430
2017-07-07	20.90	21.13	20.49	20.88	212653730
2017-07-10	20.86	21.20	20.21	21.07	207313340
2017-07-11	21.07	21.82	20.95	21.81	173391030
2017-07-12	22.03	22.21	21.63	21.97	155191910
2017-07-13	22.01	22.11	21.33	21.56	128916990
2017-07-14	21.55	21.89	21.41	21.85	84378165
2017-07-17	21.70	21.81	20.90	21.30	148153680
2017-07-18	21.17	21.94	21.04	21.88	95605800
2017-07-19	21.88	22.11	21.55	21.68	95355210
2017-07-20	21.79	22.01	21.61	21.99	77492820
2017-07-21	21.96	22.08	21.72	21.89	73524090
2017-07-24	22.02	22.89	22.00	22.83	129556230
2017-07-25	23.00	23.04	22.28	22.64	104837955
2017-07-26	22.69	23.03	22.54	22.92	72311850
2017-07-27	23.07	23.17	21.75	22.30	124536075
2017-07-28	22.46	22.64	22.17	22.34	73206210
2017-07-31	22.37	22.77	21.40	21.56	128027040
2017-08-01	21.53	21.63	21.08	21.30	124546530
2017-08-02	21.26	21.81	20.75	21.73	196371930
2017-08-03	23.02	23.33	22.88	23.14	203025500
2017-08-04	23.13	23.82	22.89	23.79	139033640
2017-08-07	23.82	23.97	23.52	23.68	94867200
2017-08-08	23.84	24.57	23.83	24.35	111747555
2017-08-09	24.07	24.67	23.93	24.24	103381440
2017-08-10	24.11	24.44	23.64	23.69	106392870
2017-08-11	23.80	24.08	23.57	23.86	65486745
2017-08-14	24.31	24.51	24.17	24.25	67787790
2017-08-15	24.35	24.37	23.96	24.16	46276320
2017-08-16	24.20	24.43	24.17	24.19	51206595
2017-08-17	24.08	24.22	23.44	23.46	75414900
2017-08-18	23.53	23.60	23.05	23.16	81122745
2017-08-21	23.05	23.05	22.12	22.52	97431360
2017-08-22	22.74	22.82	22.49	22.76	64829490
2017-08-23	22.60	23.57	22.55	23.52	74317560
2017-08-24	23.50	23.78	23.32	23.53	68770305
2017-08-25	23.62	23.71	23.15	23.20	52259340
2017-08-28	23.15	23.16	22.65	23.04	56459340
2017-08-29	22.63	23.27	22.58	23.16	61105125
2017-08-30	23.31	23.56	23.13	23.55	51194145
2017-08-31	23.57	23.90	23.52	23.73	61091925
2017-09-01	23.74	23.84	23.58	23.69	45743190
2017-09-05	23.59	23.70	23.06	23.31	57725730
2017-09-06	23.30	23.40	22.77	22.97	61370265
2017-09-07	23.07	23.50	22.90	23.37	63588195
2017-09-08	23.27	23.32	22.82	22.89	48952620
2017-09-11	23.42	24.25	23.33	24.25	115005825
2017-09-12	24.30	24.58	24.03	24.18	89593605
2017-09-13	24.25	24.54	23.97	24.42	62778465
2017-09-14	24.29	25.20	24.18	25.18	108037860
2017-09-15	24.97	25.33	24.85	25.32	81307440
2017-09-18	25.35	25.97	25.18	25.67	107819700
2017-09-19	25.33	25.49	24.90	25.01	96778290
2017-09-20	24.87	25.22	24.74	24.93	73785780
2017-09-21	24.99	25.12	24.30	24.43	69272850
2017-09-22	24.43	24.66	23.39	23.41	122391270
2017-09-25	23.54	23.83	22.86	23.00	114089190
2017-09-26	23.40	23.42	22.73	23.02	107344110
2017-09-27	23.33	23.43	22.70	22.73	90904950
2017-09-28	22.66	22.85	22.36	22.64	79794255
2017-09-29	22.79	22.98	22.57	22.74	76606230
2017-10-02	22.83	22.91	22.37	22.77	79301610
2017-10-03	22.39	23.24	22.09	23.21	152303940
2017-10-04	23.42	23.91	23.31	23.67	122453145
2017-10-05	23.73	23.83	23.42	23.69	62575125
2017-10-06	23.54	24.01	23.48	23.79	64462110
2017-10-09	23.31	23.45	22.84	22.86	112404810
2017-10-10	23.12	23.71	23.04	23.71	104677425
2017-10-11	23.59	23.84	23.41	23.64	67512465
2017-10-12	23.53	23.99	23.51	23.71	61305720
2017-10-13	23.80	23.90	23.58	23.70	53107995
2017-10-16	23.58	23.63	23.14	23.37	80632290
2017-10-17	23.39	23.75	23.34	23.72	49400175
2017-10-18	23.73	24.20	23.61	23.98	74086110
2017-10-19	23.70	23.81	23.21	23.45	75927645
2017-10-20	23.51	23.64	22.96	23.01	73955925
2017-10-23	23.33	23.33	22.42	22.47	86210190
2017-10-24	22.59	22.85	22.41	22.49	67375080
2017-10-25	22.45	22.50	21.57	21.72	128911095
2017-10-26	21.85	22.02	21.55	21.74	75352500
2017-10-27	21.32	21.64	21.11	21.39	104695560
2017-10-30	21.28	21.59	21.15	21.34	63815670
2017-10-31	21.35	22.13	21.35	22.10	85085205
2017-11-01	22.15	22.17	21.35	21.41	126860040
2017-11-02	20.01	20.58	19.51	19.95	296871240
2017-11-03	19.97	20.42	19.68	20.41	133409610
2017-11-06	20.47	20.50	19.93	20.19	97290135
2017-11-07	20.07	20.43	20.00	20.40	79414110
2017-11-08	20.37	20.46	20.09	20.29	70879065
2017-11-09	20.17	20.30	19.75	20.20	81707205
2017-11-10	20.17	20.56	20.12	20.20	69381435
2017-11-13	20.01	21.12	19.94	21.03	113774160
2017-11-14	21.00	21.09	20.46	20.58	85141140
2017-11-15	20.40	20.83	20.10	20.75	89679975
2017-11-16	20.93	21.21	20.75	20.83	87331095
2017-11-17	21.71	21.78	20.88	21.00	206027090
2017-11-20	20.92	21.03	20.32	20.58	123714750
2017-11-21	20.72	21.22	20.58	21.19	108919095
2017-11-22	21.12	21.16	20.79	20.84	73764540
2017-11-24	20.92	21.09	20.73	21.04	48660975
2017-11-27	20.88	21.16	20.63	21.12	68338410
2017-11-28	21.09	21.33	20.93	21.17	74242365
2017-11-29	21.15	21.20	20.08	20.50	131510970
2017-11-30	20.57	20.71	20.30	20.59	65273805
2017-12-01	20.36	20.69	20.34	20.44	64393020
2017-12-04	20.43	20.55	20.04	20.35	87527100
2017-12-05	20.13	20.53	20.07	20.25	69697800
2017-12-06	20.01	20.89	20.00	20.88	107930115
2017-12-07	20.80	21.24	20.74	20.75	71708955
2017-12-08	20.97	21.13	20.75	21.01	52026870
2017-12-11	20.98	21.93	20.92	21.93	119069715
2017-12-12	22.03	22.76	22.00	22.74	130997985
2017-12-13	22.73	22.95	22.43	22.60	93321915
2017-12-14	22.73	23.16	22.46	22.53	86998740
2017-12-15	22.80	22.93	22.38	22.90	103997985
2017-12-18	22.99	23.12	22.51	22.59	82142490
2017-12-19	22.68	22.77	22.02	22.07	102374565
2017-12-20	22.18	22.21	21.67	21.93	89307000
2017-12-21	21.97	22.25	21.81	22.11	65778330
2017-12-22	21.97	22.06	21.65	21.68	63237105
2017-12-26	21.59	21.60	21.11	21.15	65676195
2017-12-27	21.07	21.18	20.72	20.78	70681665
2017-12-28	20.78	21.05	20.64	21.02	64745205
2017-12-29	21.08	21.09	20.67	20.76	56657325
2018-01-02	20.80	21.47	20.73	21.37	65283615
2018-01-03	21.40	21.68	21.04	21.15	67822905
2018-01-04	20.86	21.24	20.38	20.97	149194560
2018-01-05	21.11	21.15	20.80	21.11	68867700
2018-01-08	21.07	22.47	21.03	22.43	147891530
2018-01-09	22.34	22.59	21.83	22.25	107199465
2018-01-10	22.15	22.47	22.00	22.32	64648890
2018-01-11	22.35	22.99	22.22	22.53	99682260
2018-01-12	22.58	22.69	22.24	22.41	72375885
2018-01-16	22.50	23.00	22.32	22.67	97113765
2018-01-17	22.70	23.27	22.65	23.14	106552575
2018-01-18	23.04	23.49	22.92	22.97	85287675
2018-01-19	23.00	23.37	22.84	23.33	73324545
2018-01-22	23.29	23.86	23.28	23.44	93155400
2018-01-23	24.00	24.03	23.40	23.52	81981210
2018-01-24	23.64	23.65	22.90	23.06	79312170
2018-01-25	23.22	23.28	22.43	22.51	101104545
2018-01-26	22.77	22.93	22.38	22.86	68090340
2018-01-29	22.66	23.39	22.55	23.30	71207235
2018-01-30	23.01	23.22	22.81	23.05	70765500
2018-01-31	23.17	23.75	23.01	23.62	93211035
2018-02-01	23.40	23.98	23.24	23.28	62965305
2018-02-02	23.23	23.46	22.70	22.92	55572540
2018-02-05	22.53	22.96	22.20	22.21	66962205
2018-02-06	21.68	22.41	21.57	22.26	76326570
2018-02-07	22.60	23.07	22.38	23.00	104538585
2018-02-08	22.89	23.24	20.97	21.02	154718600
2018-02-09	21.33	21.40	19.65	20.69	194005820
2018-02-12	21.08	21.21	20.42	21.05	93417330
2018-02-13	21.00	21.61	20.83	21.58	68403465
2018-02-14	21.39	21.74	21.23	21.49	59261145
2018-02-15	21.63	22.27	21.49	22.27	88693755
2018-02-16	22.17	22.87	22.11	22.37	84639555
2018-02-20	22.30	22.72	22.10	22.32	60141525
2018-02-21	22.40	22.65	22.21	22.22	48294735
2018-02-22	22.37	23.16	22.32	23.08	104547120
2018-02-23	23.19	23.67	23.14	23.47	87260805
2018-02-26	23.57	23.93	23.49	23.83	65099775
2018-02-27	23.75	24.00	23.33	23.40	71961285
2018-02-28	23.50	23.68	22.81	22.87	91044870
2018-03-01	23.00	23.24	22.00	22.06	103284015
2018-03-02	21.80	22.35	21.53	22.34	76392435
2018-03-05	22.16	22.52	21.95	22.22	57356535
2018-03-06	22.25	22.42	21.80	21.88	64286160
2018-03-07	21.70	22.17	21.45	22.15	75109455
2018-03-08	22.19	22.22	21.75	21.94	53493660
2018-03-09	21.61	21.90	21.49	21.81	82601460
2018-03-12	21.91	23.15	21.77	23.03	123960525
2018-03-13	22.99	23.01	22.42	22.79	89487075
2018-03-14	22.45	22.65	21.60	21.78	119510550
2018-03-15	21.96	22.19	21.41	21.71	98472015
2018-03-16	21.73	21.83	21.27	21.42	91759185
2018-03-19	21.10	21.38	20.64	20.90	112264410
2018-03-20	20.99	21.08	20.58	20.70	71464395
2018-03-21	20.68	21.50	20.68	21.10	89376165
2018-03-22	20.93	21.25	20.55	20.61	74096565
2018-03-23	20.75	20.77	20.03	20.10	99823485
2018-03-26	20.49	20.51	19.42	20.28	125627625
2018-03-27	20.27	20.28	18.48	18.61	208080440
2018-03-28	17.64	17.91	16.81	17.19	315021560
2018-03-29	17.10	18.06	16.55	17.74	227561240
2018-04-02	17.08	17.36	16.31	16.83	241709520
2018-04-03	17.99	18.22	16.97	17.84	282665760
2018-04-04	16.85	19.22	16.80	19.13	298451190
2018-04-05	19.29	20.42	19.21	20.38	286816520
2018-04-06	20.07	20.62	19.70	19.95	202804290
2018-04-09	20.02	20.63	19.28	19.31	153747080
2018-04-10	19.93	20.47	19.58	20.31	165363890
2018-04-11	20.05	20.60	19.98	20.06	112244175
2018-04-12	20.15	20.26	19.58	19.61	114131535
2018-04-13	20.24	20.26	19.73	20.02	109908345
2018-04-16	19.93	19.98	19.27	19.41	95077320
2018-04-17	19.26	19.48	18.83	19.18	105000345
2018-04-18	19.41	20.02	19.21	19.56	98365500
2018-04-19	19.41	20.07	19.24	20.01	91358985
2018-04-20	19.68	20.00	19.32	19.35	84418920
2018-04-23	19.42	19.44	18.82	18.89	73400670
2018-04-24	19.00	19.14	18.56	18.90	85279620
2018-04-25	18.90	19.01	18.48	18.71	60203610
2018-04-26	18.58	19.05	18.43	19.03	65340195
2018-04-27	19.02	19.63	18.92	19.61	65469390
2018-04-30	19.57	19.92	19.50	19.59	63422580
2018-05-01	19.57	20.05	19.55	19.99	69384045
2018-05-02	19.90	20.46	19.85	20.08	134555550
2018-05-03	18.59	19.20	18.35	18.96	260281950
2018-05-04	18.87	19.79	18.63	19.61	128540310
2018-05-07	19.83	20.40	19.68	20.18	130173360
2018-05-08	20.05	20.52	19.93	20.13	88950000
2018-05-09	20.03	20.47	20.00	20.46	85910475
2018-05-10	20.50	20.87	20.27	20.33	84773415
2018-05-11	20.51	20.59	19.94	20.07	70194735
2018-05-14	20.22	20.33	19.44	19.46	109302060
2018-05-15	19.00	19.13	18.70	18.95	142787600
2018-05-16	18.92	19.25	18.77	19.10	85110285
2018-05-17	19.06	19.28	18.93	18.97	66309180
2018-05-18	18.98	18.98	18.27	18.45	108778305
2018-05-21	18.76	19.43	18.75	18.97	137738570
2018-05-22	19.18	19.20	18.23	18.33	134186340
2018-05-23	18.52	18.66	18.27	18.60	89775795
2018-05-24	18.56	18.74	18.33	18.52	62650620
2018-05-25	18.51	18.64	18.37	18.59	58126230
2018-05-29	18.57	19.10	18.41	18.92	84999600
2018-05-30	18.89	19.67	18.77	19.45	112345290
2018-05-31	19.15	19.36	18.86	18.98	88795815
2018-06-01	19.06	19.46	18.92	19.45	81365790
2018-06-04	19.62	19.93	19.57	19.78	71967150
2018-06-05	19.85	19.85	19.12	19.41	89927355
2018-06-06	20.03	21.48	19.83	21.30	281509040
2018-06-07	21.08	22.00	20.91	21.07	215179070
2018-06-08	21.27	21.63	21.14	21.18	123078030
2018-06-11	21.50	22.31	21.50	22.14	197752100
2018-06-12	22.98	23.66	22.53	22.85	335211050
2018-06-13	23.11	23.15	22.65	22.99	142047060
2018-06-14	23.18	23.92	23.11	23.85	164715350
2018-06-15	23.59	24.31	23.42	23.88	162723810
2018-06-18	23.69	24.92	23.63	24.72	181098390
2018-06-19	24.34	24.67	23.08	23.50	191428550
2018-06-20	23.87	24.29	23.47	24.15	125754840
2018-06-21	24.13	24.41	23.08	23.17	119507175
2018-06-22	23.44	23.48	22.13	22.24	153990890
2018-06-25	22.01	22.56	21.83	22.20	103969560
2018-06-26	22.40	22.90	21.72	22.80	111787305
2018-06-27	23.00	23.39	22.63	22.97	125005905
2018-06-28	23.24	23.80	23.07	23.33	125970075
2018-06-29	23.56	23.59	22.83	22.86	97385940
2018-07-02	24.00	24.32	21.99	22.34	281396480
2018-07-03	22.12	22.17	20.65	20.72	184239570
2018-07-05	20.92	20.96	19.75	20.61	262145610
2018-07-06	20.33	20.80	20.13	20.59	132981765
2018-07-09	20.80	21.23	20.53	21.23	113951295
2018-07-10	21.64	21.85	21.28	21.50	142072470
2018-07-11	21.05	21.46	21.00	21.26	73261140
2018-07-12	21.43	21.55	20.85	21.11	85817490
2018-07-13	21.04	21.31	20.62	21.26	88136550
2018-07-16	20.78	21.01	20.42	20.67	117279825
2018-07-17	20.59	21.65	20.57	21.51	104943480
2018-07-18	21.67	21.70	21.08	21.59	84363165
2018-07-19	21.09	21.57	20.93	21.35	88730175
2018-07-20	21.42	21.55	20.78	20.91	77498205
2018-07-23	20.12	20.37	19.52	20.21	164894210
2018-07-24	20.29	20.51	19.50	19.83	143861760
2018-07-25	19.78	20.64	19.63	20.58	106412700
2018-07-26	20.32	20.71	20.24	20.44	69457830
2018-07-27	20.48	20.51	19.69	19.81	85549890
2018-07-30	19.73	19.74	19.08	19.34	102211080
2018-07-31	19.48	19.89	19.27	19.88	76153740
2018-08-01	19.87	20.20	19.53	20.06	151941450
2018-08-02	21.90	23.33	21.54	23.30	348224430
2018-08-03	23.19	23.67	22.84	23.21	204847290
2018-08-06	23.03	23.67	22.79	22.80	128464965
2018-08-07	22.92	25.83	22.61	25.30	463136520
2018-08-08	24.61	25.51	24.47	24.69	368567450
2018-08-09	24.37	24.47	23.05	23.50	257757170
2018-08-10	23.60	24.00	23.07	23.70	173280660
2018-08-13	24.08	24.21	23.27	23.76	156958220
2018-08-14	23.90	23.95	23.14	23.18	104796405
2018-08-15	22.79	22.97	22.14	22.58	136518870
2018-08-16	22.66	22.82	22.25	22.36	90960495
2018-08-17	21.57	21.78	20.24	20.37	284379180
2018-08-20	19.45	20.57	19.21	20.56	261035030
2018-08-21	20.71	21.65	20.60	21.46	197583450
2018-08-22	21.39	21.59	20.98	21.44	89189325
2018-08-23	21.28	21.82	21.21	21.34	77209290
2018-08-24	21.38	21.59	21.29	21.52	54038460
2018-08-27	21.20	21.50	20.59	21.28	196189320
2018-08-28	21.23	21.26	20.75	20.79	114736365
2018-08-29	20.68	20.79	20.25	20.33	111710880
2018-08-30	20.15	20.31	19.85	20.21	108250590
2018-08-31	20.13	20.35	19.91	20.11	80626560
2018-09-04	19.80	19.88	19.20	19.26	125257035
2018-09-05	19.00	19.12	18.48	18.72	115812315
2018-09-06	18.99	19.41	18.59	18.73	112211400
2018-09-07	17.34	17.89	16.82	17.55	337378970
2018-09-10	18.22	19.07	18.07	19.03	214252920
2018-09-11	18.63	18.80	18.24	18.63	137549840
2018-09-12	18.76	19.50	18.58	19.37	150231410
2018-09-13	19.20	19.67	19.01	19.30	95105040
2018-09-14	19.25	19.82	19.10	19.68	101484180
2018-09-17	19.34	20.06	19.21	19.66	103313655
2018-09-18	19.78	20.18	18.37	19.00	248212830
2018-09-19	18.70	20.00	18.70	19.93	124423755
2018-09-20	20.24	20.40	19.56	19.89	110241330
2018-09-21	19.85	20.04	19.69	19.94	75757170
2018-09-24	19.90	20.20	19.57	19.98	72644415
2018-09-25	20.00	20.31	19.77	20.07	67225935
2018-09-26	20.13	20.93	20.07	20.64	117648240
2018-09-27	20.86	21.00	20.46	20.50	127636260
2018-09-28	18.02	18.53	17.37	17.65	504745410
2018-10-01	20.38	20.76	20.07	20.71	326663960
2018-10-02	20.93	21.12	19.94	20.07	176152670
2018-10-03	20.22	20.31	19.44	19.65	119924820
2018-10-04	19.60	19.60	18.51	18.79	147213180
2018-10-05	18.31	18.33	17.33	17.46	269168060
2018-10-08	17.63	17.85	16.60	16.70	202089800
2018-10-09	17.02	17.78	16.89	17.52	180908610
2018-10-10	17.64	17.70	16.52	17.13	192229170
2018-10-11	17.17	17.48	16.60	16.82	122516070
2018-10-12	17.40	17.47	16.80	17.25	108021060
2018-10-15	17.27	17.55	16.97	17.31	92999475
2018-10-16	17.71	18.49	17.48	18.44	142896020
2018-10-17	18.83	18.85	17.72	18.12	129833130
2018-10-18	17.95	18.07	17.53	17.59	81317760
2018-10-19	17.83	17.98	16.90	17.33	140633240
2018-10-22	17.38	17.46	16.84	17.40	84003900
2018-10-23	17.59	19.86	17.47	19.61	285416300
2018-10-24	20.07	20.30	19.05	19.23	300873870
2018-10-25	21.15	21.40	20.07	20.99	312610860
2018-10-26	20.55	22.66	20.44	22.06	411382800
2018-10-29	22.50	23.14	21.77	22.32	217290410
2018-10-30	21.89	22.53	21.48	21.99	136900560
2018-10-31	22.17	22.80	21.94	22.49	114365220
2018-11-01	22.55	23.19	22.32	22.95	120001980
2018-11-02	22.92	23.28	22.73	23.09	117119565
2018-11-05	22.70	22.93	22.01	22.76	117465720
2018-11-06	22.60	23.25	22.41	22.74	101443335
2018-11-07	22.89	23.41	22.72	23.21	110617830
2018-11-08	23.23	23.84	23.23	23.43	106360110
2018-11-09	23.27	23.60	23.02	23.37	76482690
2018-11-12	23.22	23.32	22.02	22.09	104122845
2018-11-13	22.21	22.98	22.15	22.58	81728955
2018-11-14	22.85	23.14	22.48	22.93	75604305
2018-11-15	22.82	23.24	22.60	23.23	69385785
2018-11-16	23.01	23.71	23.01	23.62	108092865
2018-11-19	23.76	24.45	23.53	23.56	145633070
2018-11-20	22.78	23.32	22.24	23.17	120070635
2018-11-21	23.47	23.54	22.49	22.55	70302120
2018-11-23	22.29	22.50	21.70	21.72	63039630
2018-11-26	21.67	23.08	21.67	23.07	119882115
2018-11-27	22.67	23.13	22.37	22.93	95374500
2018-11-28	23.07	23.22	22.81	23.19	61913670
2018-11-29	23.13	23.17	22.64	22.74	46210860
2018-11-30	22.79	23.44	22.55	23.37	84433425
2018-12-03	24.00	24.40	23.47	23.90	124597665
2018-12-04	23.74	24.58	23.47	23.98	126929175
2018-12-06	23.73	24.49	23.38	24.20	117637620
2018-12-07	24.60	25.30	23.84	23.86	172667660
2018-12-10	24.00	24.40	23.54	24.34	99201825
2018-12-11	24.66	24.81	24.02	24.45	94631535
2018-12-12	24.63	24.79	24.34	24.44	75405720
2018-12-13	24.68	25.16	24.45	25.12	110487810
2018-12-14	25.00	25.19	24.29	24.38	95063325
2018-12-17	24.13	24.38	22.93	23.23	115110120
2018-12-18	23.37	23.44	22.25	22.47	106499985
2018-12-19	22.51	23.13	21.98	22.20	124112715
2018-12-20	21.80	22.02	20.79	21.03	136077870
2018-12-21	21.16	21.56	20.83	21.32	120252015
2018-12-24	20.90	20.97	19.68	19.69	83398695
2018-12-26	20.00	21.80	19.61	21.74	122447070
2018-12-27	21.32	21.48	20.10	21.08	128626995
2018-12-28	21.54	22.42	21.23	22.26	149084880
2018-12-31	22.52	22.61	21.68	22.19	94535070
2019-01-02	20.41	21.01	19.92	20.67	174879720
2019-01-03	20.47	20.63	19.83	20.02	104477760
2019-01-04	20.40	21.20	20.18	21.18	110911740
2019-01-07	21.45	22.45	21.18	22.33	113268375
2019-01-08	22.80	22.93	21.80	22.36	105127740
2019-01-09	22.37	22.90	22.10	22.57	81494175
2019-01-10	22.29	23.03	22.12	23.00	90845310
2019-01-11	22.81	23.23	22.58	23.15	75585780
2019-01-14	22.83	22.83	22.27	22.29	78709260
2019-01-15	22.33	23.25	22.30	22.96	90848850
2019-01-16	22.99	23.47	22.90	23.07	70376085
2019-01-17	23.08	23.43	22.94	23.15	55150995
2019-01-18	21.53	21.81	19.98	20.15	362261450
2019-01-22	20.32	20.53	19.70	19.93	181001120
2019-01-23	19.50	19.63	18.78	19.17	187949900
2019-01-24	18.87	19.58	18.62	19.43	120182325
2019-01-25	19.63	19.90	19.30	19.80	108871170
2019-01-28	19.53	19.83	19.18	19.76	96349185
2019-01-29	19.68	19.90	19.45	19.83	69325380
2019-01-30	20.03	20.60	19.90	20.58	168754770
2019-01-31	20.07	20.77	19.60	20.47	188538680
2019-02-01	20.36	21.07	20.23	20.81	109251615
2019-02-04	20.87	21.02	20.13	20.86	110281230
2019-02-05	20.83	21.50	20.82	21.42	101141475
2019-02-06	21.31	21.62	21.04	21.15	75578190
2019-02-07	20.89	20.98	20.20	20.50	97809165
2019-02-08	20.46	20.50	19.90	20.39	87663180
2019-02-11	20.77	21.24	20.70	20.86	106945695
2019-02-12	21.08	21.21	20.64	20.79	82763550
2019-02-13	20.82	20.85	20.37	20.54	77124255
2019-02-14	20.23	20.45	20.07	20.25	78012480
2019-02-15	20.30	20.53	20.26	20.53	58574205
2019-02-19	20.44	20.77	20.36	20.38	62526645
2019-02-20	20.29	20.42	19.93	20.17	107131755
2019-02-21	20.12	20.22	19.37	19.42	133637730
2019-02-22	19.63	19.77	19.47	19.65	86108370
2019-02-25	19.86	20.19	19.80	19.92	99397830
2019-02-26	19.48	20.13	19.25	19.86	128738025
2019-02-27	20.12	21.09	20.04	20.98	167758620
2019-02-28	21.26	21.33	20.72	21.33	157809800
2019-03-01	20.46	20.48	19.46	19.65	343670630
2019-03-04	19.87	19.93	18.85	19.02	256452270
2019-03-05	18.80	18.93	18.01	18.44	281471100
2019-03-06	18.43	18.77	18.29	18.42	155032280
2019-03-07	18.59	18.98	18.28	18.44	141637250
2019-03-08	18.46	19.04	18.39	18.94	132294375
2019-03-11	18.90	19.42	18.70	19.39	110884170
2019-03-12	19.10	19.20	18.74	18.89	112562055
2019-03-13	18.93	19.47	18.85	19.26	102670785
2019-03-14	19.50	19.69	19.22	19.33	106551705
2019-03-15	18.90	18.91	18.29	18.36	221782970
2019-03-18	18.40	18.54	17.82	17.97	154214700
2019-03-19	17.83	18.22	17.56	17.83	177009450
2019-03-20	17.98	18.33	17.75	18.24	103623360
2019-03-21	18.17	18.43	17.90	18.27	89206470
2019-03-22	18.17	18.19	17.60	17.64	131184135
2019-03-25	17.31	17.55	16.96	17.36	153225440
2019-03-26	17.63	18.02	17.63	17.85	110264220
2019-03-27	17.92	18.36	17.88	18.32	131687490
2019-03-28	18.48	18.69	18.34	18.57	101611395
2019-03-29	18.58	18.68	18.30	18.66	89870070
2019-04-01	18.84	19.28	18.75	19.28	121656585
2019-04-02	19.22	19.30	18.93	19.06	82184100
2019-04-03	19.15	19.74	19.14	19.45	118947960
2019-04-04	17.46	18.08	17.37	17.85	355810940
2019-04-05	17.99	18.41	17.74	18.33	195573860
2019-04-08	18.51	18.74	18.03	18.21	156156540
2019-04-09	18.11	18.33	17.97	18.15	88560465
2019-04-10	18.45	18.56	18.19	18.40	105919710
2019-04-11	17.89	18.03	17.71	17.89	147538910
2019-04-12	18.01	18.13	17.79	17.85	101189610
2019-04-15	17.91	17.93	17.24	17.76	150578690
2019-04-16	17.72	18.33	17.65	18.22	109093950
2019-04-17	18.32	18.32	17.90	18.08	76897020
2019-04-18	18.08	18.32	17.98	18.22	88144875
2019-04-22	17.93	17.98	17.50	17.52	182207120
2019-04-23	17.34	17.71	17.05	17.59	164157890
2019-04-24	17.59	17.69	17.20	17.24	160911810
2019-04-25	17.00	17.27	16.40	16.51	327740900
2019-04-26	16.43	16.45	15.41	15.68	335410640
2019-04-29	15.72	16.27	15.48	16.10	250717140
2019-04-30	16.14	16.28	15.80	15.91	141969420
2019-05-01	15.92	16.00	15.43	15.60	160565310
2019-05-02	16.37	16.48	15.85	16.27	272390090
2019-05-03	16.26	17.11	16.23	17.00	355601570
2019-05-06	16.67	17.22	16.57	17.02	162509150
2019-05-07	17.12	17.15	16.34	16.47	151971120
2019-05-08	16.46	16.71	16.28	16.32	92646600
2019-05-09	16.13	16.25	15.80	16.13	100670730
2019-05-10	15.98	16.13	15.73	15.97	105125040
2019-05-13	15.47	15.50	14.97	15.13	162521940
2019-05-14	15.29	15.63	15.20	15.49	108786180
2019-05-15	15.29	15.50	15.02	15.46	109439640
2019-05-16	15.30	15.40	15.10	15.22	112249095
2019-05-17	14.80	14.82	13.93	14.07	266799990
2019-05-20	13.52	13.73	13.02	13.69	307892930
2019-05-21	13.18	13.83	13.07	13.67	270058490
2019-05-22	13.27	13.60	12.79	12.85	280277810
2019-05-23	12.96	13.30	12.41	13.03	398207130
2019-05-24	13.32	13.33	12.58	12.71	212048580
2019-05-28	12.75	13.00	12.52	12.58	154693520
2019-05-29	12.47	12.83	12.34	12.66	179529570
2019-05-30	12.58	12.82	12.47	12.55	118897125
2019-05-31	12.34	12.66	12.27	12.34	156100980
2019-06-03	12.37	12.45	11.80	11.93	195966150
2019-06-04	12.07	12.93	11.97	12.91	207112830
2019-06-05	13.25	13.42	12.79	13.11	202661340
2019-06-06	13.63	14.07	13.45	13.73	303632270
2019-06-07	13.67	14.06	13.57	13.63	240052910
2019-06-10	14.02	14.46	13.93	14.19	158775590
2019-06-11	14.61	14.73	14.23	14.47	174803060
2019-06-12	14.86	14.89	13.93	13.95	227963160
2019-06-13	14.03	14.33	13.83	14.26	122523900
2019-06-14	14.08	14.44	14.03	14.33	111501030
2019-06-17	14.37	15.13	14.28	15.00	184752050
2019-06-18	15.25	15.65	14.84	14.98	190736820
2019-06-19	15.01	15.18	14.74	15.10	98627025
2019-06-20	14.87	15.13	14.42	14.64	177951930
2019-06-21	14.41	14.81	14.37	14.79	123031170
2019-06-24	14.88	15.06	14.73	14.91	86261565
2019-06-25	14.96	15.02	14.63	14.65	92731065
2019-06-26	14.69	15.15	14.54	14.62	127608120
2019-06-27	14.63	14.86	14.49	14.86	95095650
2019-06-28	14.73	15.01	14.72	14.90	102770760
2019-07-01	15.35	15.54	15.09	15.14	123569460
2019-07-02	15.26	15.28	14.81	14.97	138885410
2019-07-03	15.96	16.10	15.63	15.66	213017220
2019-07-05	15.64	15.70	15.39	15.54	105986070
2019-07-08	15.42	15.48	15.24	15.36	88208130
2019-07-09	15.26	15.40	15.15	15.34	92862525
2019-07-10	15.61	15.93	15.54	15.93	137186040
2019-07-11	15.88	16.10	15.72	15.91	112716450
2019-07-12	15.98	16.36	15.98	16.34	138007820
2019-07-15	16.53	16.96	16.32	16.90	165001380
2019-07-16	16.62	16.90	16.53	16.83	122234835
2019-07-17	17.04	17.22	16.89	16.99	146470910
2019-07-18	17.00	17.05	16.79	16.90	71467245
2019-07-19	17.05	17.33	16.97	17.21	105726150
2019-07-22	17.25	17.48	16.95	17.05	102694095
2019-07-23	17.11	17.37	16.97	17.34	75346815
2019-07-24	17.28	17.74	17.21	17.66	166092530
2019-07-25	15.57	15.63	15.04	15.25	336273780
2019-07-26	15.13	15.35	14.82	15.20	150415460
2019-07-29	15.14	15.73	15.07	15.72	139099970
2019-07-30	15.53	16.22	15.48	16.15	121635210
2019-07-31	16.20	16.45	15.78	16.11	137673120
2019-08-01	16.18	16.30	15.45	15.59	123892740
2019-08-02	15.42	15.75	15.28	15.62	92047215
2019-08-05	15.31	15.42	15.05	15.22	105424185
2019-08-06	15.46	15.50	15.05	15.38	83463000
2019-08-07	15.10	15.57	15.05	15.56	71647500
2019-08-08	15.63	15.99	15.51	15.89	79115235
2019-08-09	15.74	15.93	15.59	15.67	58473660
2019-08-12	15.53	15.72	15.25	15.27	69959055
2019-08-13	15.25	15.73	15.17	15.67	73034970
2019-08-14	15.41	15.43	14.45	14.64	143438870
2019-08-15	14.72	14.77	14.10	14.38	123479280
2019-08-16	14.44	14.82	14.40	14.66	78110640
2019-08-19	14.95	15.19	14.78	15.12	79676220
2019-08-20	15.17	15.27	14.97	15.06	62557905
2019-08-21	14.80	14.88	14.51	14.72	116996160
2019-08-22	14.85	15.03	14.55	14.81	98474460
2019-08-23	14.66	14.74	14.07	14.09	128395560
2019-08-26	14.24	14.33	14.10	14.33	75816210
2019-08-27	14.38	14.59	14.14	14.27	81310905
2019-08-28	14.25	14.48	14.15	14.37	48579375
2019-08-29	14.60	14.89	14.53	14.78	77746560
2019-08-30	15.28	15.50	14.95	15.04	139916630
2019-09-03	14.94	15.26	14.88	15.00	80408190
2019-09-04	15.13	15.23	14.61	14.71	86530440
2019-09-05	14.83	15.32	14.72	15.31	111049830
2019-09-06	15.15	15.31	15.01	15.16	62840580
2019-09-09	15.33	15.58	15.28	15.45	72040035
2019-09-10	15.39	15.70	15.26	15.70	73255710
2019-09-11	15.83	16.54	15.73	16.47	150641660
2019-09-12	16.51	16.90	16.29	16.39	128718150
2019-09-13	16.46	16.56	16.32	16.35	79697175
2019-09-16	16.40	16.50	16.08	16.19	70921440
2019-09-17	16.16	16.37	16.02	16.32	59203635
2019-09-18	16.33	16.54	16.16	16.23	63421545
2019-09-19	16.40	16.53	16.32	16.44	73247025
2019-09-20	16.43	16.46	15.88	16.04	97593960
2019-09-23	16.00	16.35	15.95	16.08	65874450
2019-09-24	16.10	16.13	14.84	14.88	194116680
2019-09-25	14.97	15.27	14.56	15.25	141664290
2019-09-26	15.38	16.22	15.16	16.17	181181780
2019-09-27	16.15	16.58	15.92	16.14	166847690
2019-09-30	16.20	16.27	15.74	16.06	89192415
2019-10-01	16.10	16.40	15.94	16.31	92944350
2019-10-02	16.22	16.31	15.96	16.21	93848220
2019-10-03	15.46	15.63	14.95	15.54	227066450
2019-10-04	15.44	15.65	15.20	15.43	120317700
2019-10-07	15.32	15.90	15.24	15.85	121304355
2019-10-08	15.72	16.26	15.63	16.00	130535070
2019-10-09	16.09	16.49	16.04	16.30	104025495
2019-10-10	16.35	16.62	16.11	16.32	94701255
2019-10-11	16.48	16.74	16.45	16.53	127322385
2019-10-14	16.53	17.24	16.48	17.13	153402950
2019-10-15	17.18	17.33	16.94	17.19	97191840
2019-10-16	17.16	17.47	17.13	17.32	100564545
2019-10-17	17.50	17.65	17.34	17.46	71685645
2019-10-18	17.38	17.52	17.01	17.13	86304990
2019-10-21	17.22	17.30	16.68	16.90	76621515
2019-10-22	16.95	17.22	16.72	17.04	69376425
2019-10-23	16.97	17.08	16.76	16.98	168242730
2019-10-24	19.89	20.33	19.28	19.98	447288470
2019-10-25	19.85	22.00	19.74	21.88	450091370
2019-10-28	21.84	22.72	21.51	21.85	283054290
2019-10-29	21.33	21.62	20.98	21.08	190264010
2019-10-30	20.87	21.25	20.66	21.00	144627150
2019-10-31	20.87	21.27	20.87	20.99	76004340
2019-11-01	21.09	21.10	20.65	20.89	95758935
2019-11-04	20.99	21.46	20.62	21.16	131805600
2019-11-05	21.31	21.57	21.07	21.15	104151255
2019-11-06	21.20	21.78	20.97	21.77	119113980
2019-11-07	21.94	22.77	21.87	22.37	217010220
2019-11-08	22.30	22.50	22.17	22.48	91113315
2019-11-11	22.93	23.28	22.80	23.01	149905340
2019-11-12	23.13	23.36	22.94	23.33	110390745
2019-11-13	23.67	23.76	23.01	23.07	127017945
2019-11-14	23.07	23.59	22.86	23.29	97075545
2019-11-15	23.38	23.52	23.22	23.48	72188445
2019-11-18	23.53	23.54	23.07	23.33	66127575
2019-11-19	23.45	24.00	23.19	23.97	116041170
2019-11-20	24.00	24.08	23.30	23.48	101009475
2019-11-21	23.63	24.06	23.60	23.66	91650195
2019-11-22	22.68	22.73	22.00	22.20	253059630
2019-11-25	22.95	22.97	22.30	22.42	185186480
2019-11-26	22.35	22.37	21.81	21.93	119343585
2019-11-27	22.07	22.26	21.90	22.09	83451885
2019-11-29	22.07	22.08	21.83	22.00	36984435
2019-12-02	21.96	22.43	21.91	22.32	91229790
2019-12-03	22.17	22.53	22.15	22.41	99202140
2019-12-04	22.52	22.52	22.19	22.20	83043825
2019-12-05	22.19	22.29	21.82	22.02	56054640
2019-12-06	22.33	22.59	22.32	22.39	114284055
2019-12-09	22.44	22.96	22.34	22.64	135603260
2019-12-10	22.66	23.38	22.62	23.26	132599265
2019-12-11	23.46	23.81	23.41	23.51	103787430
2019-12-12	23.66	24.18	23.55	23.98	116643165
2019-12-13	24.07	24.35	23.64	23.89	98614215
2019-12-16	24.17	25.57	24.17	25.43	273314100
2019-12-17	25.27	25.70	25.06	25.27	127556625
2019-12-18	25.38	26.35	25.37	26.21	212045880
2019-12-19	26.49	27.12	26.43	26.94	271804610
2019-12-20	27.35	27.53	26.68	27.04	221778090
2019-12-23	27.45	28.13	27.33	27.95	199992320
2019-12-24	27.89	28.36	27.51	28.35	120820800
2019-12-26	28.53	28.90	28.42	28.73	159724340
2019-12-27	29.00	29.02	28.41	28.69	149352410
2019-12-30	28.59	28.60	27.28	27.65	189018980
2019-12-31	27.00	28.09	26.81	27.89	154386840
2020-01-02	28.30	28.71	28.11	28.68	143375790
2020-01-03	29.37	30.27	29.13	29.53	266920460
2020-01-06	29.36	30.10	29.33	30.10	152362490
2020-01-07	30.76	31.44	30.22	31.27	273137070
2020-01-08	31.58	33.23	31.22	32.81	467990900
2020-01-09	33.14	33.25	31.52	32.09	426947790
2020-01-10	32.12	32.33	31.58	31.88	194652480
2020-01-13	32.90	35.04	32.80	34.99	399518210
2020-01-14	36.28	36.49	34.99	35.86	435920660
2020-01-15	35.32	35.86	34.45	34.57	260532470
2020-01-16	32.92	34.30	32.81	34.23	326049800
2020-01-17	33.84	34.38	33.54	34.03	204436100
2020-01-21	35.35	36.57	35.23	36.48	267052070
2020-01-22	38.13	39.63	37.27	37.97	470535420
2020-01-23	37.62	38.80	37.04	38.15	294765630
2020-01-24	38.04	38.26	36.95	37.65	215304000
2020-01-27	36.13	37.63	35.95	37.20	204121020
2020-01-28	37.90	38.45	37.21	37.79	176827400
2020-01-29	38.38	39.32	37.83	38.73	273250080
2020-01-30	42.16	43.39	41.20	42.72	435085140
2020-01-31	42.67	43.53	42.17	43.37	235788990
2020-02-03	44.91	52.41	44.90	52.00	708502430
2020-02-04	58.86	64.60	55.59	59.14	914081370
2020-02-05	54.88	56.40	46.94	48.98	726357560
2020-02-06	46.66	53.06	45.80	49.93	598211280
2020-02-07	48.70	51.32	48.67	49.87	255952820
2020-02-10	53.33	54.67	50.16	51.42	370337450
2020-02-11	51.25	52.23	50.53	51.63	175462100
2020-02-12	51.86	52.65	50.89	51.15	180337050
2020-02-13	49.46	54.53	49.00	53.60	394340220
2020-02-14	52.48	54.20	52.37	53.34	235405670
2020-02-18	56.11	57.33	55.49	57.23	250475540
2020-02-19	61.57	62.99	60.07	61.16	381344370
2020-02-20	60.80	60.80	57.33	59.96	264523400
2020-02-21	60.47	60.87	58.70	60.07	215091690
2020-02-24	55.93	57.57	54.81	55.59	227882450
2020-02-25	56.60	57.11	52.47	53.33	259357220
2020-02-26	52.17	54.22	51.74	51.92	212307650
2020-02-27	48.67	49.32	44.60	45.27	364157400
2020-02-28	41.98	46.03	40.77	44.53	368462570
2020-03-02	47.42	49.58	45.78	49.57	302924870
2020-03-03	53.67	53.80	47.74	49.70	386760050
2020-03-04	50.93	51.10	48.32	49.97	225734660
2020-03-05	48.25	49.72	47.87	48.30	162789860
2020-03-06	46.00	47.13	45.62	46.90	189943770
2020-03-09	40.36	44.20	40.33	40.53	256106100
2020-03-10	43.96	44.53	40.53	43.02	233916650
2020-03-11	42.68	43.57	40.87	42.28	201203810
2020-03-12	38.73	39.63	36.42	37.37	283635780
2020-03-13	39.67	40.50	33.47	36.44	339603810
2020-03-16	31.30	32.99	29.48	29.67	307341960
2020-03-17	29.33	31.46	26.40	28.68	359918700
2020-03-18	25.93	26.99	23.37	24.08	356792430
2020-03-19	24.98	30.13	23.90	28.51	452931900
2020-03-20	29.21	31.80	28.39	28.50	424282530
2020-03-23	28.91	29.47	27.37	28.95	246818240
2020-03-24	31.82	34.25	31.60	33.67	343427550
2020-03-25	36.35	37.13	34.07	35.95	318341180
2020-03-26	36.49	37.33	34.15	35.21	261331230
2020-03-27	33.67	35.05	32.94	34.29	215661120
2020-03-30	34.02	34.44	32.75	33.48	179971010
2020-03-31	33.42	36.20	33.13	34.93	266572280
2020-04-01	33.60	34.26	31.67	32.10	200297700
2020-04-02	32.07	32.95	29.76	30.30	297876410
2020-04-03	33.97	34.37	31.23	32.00	338431140
2020-04-06	34.08	34.73	33.20	34.42	223527540
2020-04-07	36.33	37.67	35.49	36.36	268796760
2020-04-08	36.95	37.15	35.56	36.59	189840360
2020-04-09	37.47	38.35	37.14	38.20	204750000
2020-04-13	39.34	43.47	38.70	43.40	337131320
2020-04-14	46.60	49.46	46.16	47.33	458647670
2020-04-15	49.47	50.21	47.33	48.66	353655020
2020-04-16	47.80	50.63	47.11	49.68	309867930
2020-04-17	51.49	51.66	49.84	50.26	196923560
2020-04-20	48.85	51.04	47.48	49.76	221198660
2020-04-21	48.67	50.22	44.92	45.78	303136400
2020-04-22	46.93	48.93	45.91	48.81	213372470
2020-04-23	48.51	48.93	46.88	47.04	198550460
2020-04-24	47.39	48.72	46.55	48.34	198564180
2020-04-27	49.17	53.30	49.00	53.25	310221630
2020-04-28	53.04	53.67	50.45	51.27	228329460
2020-04-29	52.68	53.55	52.21	53.37	243239730
2020-04-30	57.01	57.99	50.90	52.13	427077810
2020-05-01	50.33	51.52	45.54	46.75	487977110
2020-05-04	46.73	50.80	46.53	50.75	288556350
2020-05-05	52.65	53.26	50.81	51.21	254874840
2020-05-06	51.77	52.65	50.74	52.17	166848470
2020-05-07	51.81	53.09	51.49	52.00	172915290
2020-05-08	52.92	54.93	52.47	54.63	241951310
2020-05-11	52.70	54.93	52.33	54.09	247794020
2020-05-12	55.13	56.22	53.87	53.96	238603580
2020-05-13	54.72	55.07	50.89	52.73	285982370
2020-05-14	52.00	53.56	50.93	53.56	205232820
2020-05-15	52.69	53.67	52.44	53.28	157776420
2020-05-18	55.19	55.65	53.59	54.24	175471530
2020-05-19	54.34	54.80	53.74	53.87	144547830
2020-05-20	54.70	55.07	54.12	54.37	109639065
2020-05-21	54.40	55.50	53.07	55.17	183818760
2020-05-22	54.81	55.45	54.13	54.46	149812130
2020-05-26	55.63	55.64	54.38	54.59	121346040
2020-05-27	54.72	55.18	52.33	54.68	173242950
2020-05-28	54.23	54.98	53.45	53.72	109136610
2020-05-29	53.92	55.67	53.61	55.67	177187340
2020-06-01	57.20	59.93	56.94	59.87	226279460
2020-06-02	59.65	60.58	58.07	58.77	203483940
2020-06-03	59.21	59.86	58.67	58.86	119242035
2020-06-04	59.33	59.72	57.23	57.63	133315695
2020-06-05	58.52	59.10	57.75	59.04	117178755
2020-06-08	61.27	63.33	60.61	63.33	212620910
2020-06-09	62.67	63.63	61.60	62.71	170822310
2020-06-10	66.13	68.50	65.50	68.34	278451200
2020-06-11	66.01	67.93	64.80	64.86	238747230
2020-06-12	65.33	65.87	60.84	62.35	251450610
2020-06-15	61.19	66.59	60.57	66.06	235457670
2020-06-16	67.46	67.53	64.16	65.48	210766170
2020-06-17	65.85	67.00	65.50	66.12	148362000
2020-06-18	66.87	67.95	66.30	66.93	146279040
2020-06-19	67.52	67.73	66.09	66.73	130196235
2020-06-22	66.66	67.26	66.00	66.29	95435250
2020-06-23	66.59	67.47	66.27	66.79	95479065
2020-06-24	66.27	66.73	63.54	64.06	164393900
2020-06-25	63.62	65.73	62.48	65.73	138818240
2020-06-26	66.32	66.33	63.66	63.98	132823620
2020-06-29	64.60	67.33	63.23	67.29	135396060
2020-06-30	67.10	72.51	66.92	71.99	253777520
2020-07-01	72.20	75.69	72.03	74.64	199903440
2020-07-02	81.43	81.87	79.04	80.58	258751730
2020-07-06	85.11	91.85	84.40	91.44	308547960
2020-07-07	93.67	95.30	89.11	92.66	322344920
2020-07-08	93.67	94.48	87.42	91.06	244669680
2020-07-09	93.13	93.90	90.09	92.95	175763970
2020-07-10	93.07	103.26	91.73	102.98	350063300
2020-07-13	110.60	119.67	98.07	99.80	584780430
2020-07-14	103.73	106.00	95.40	101.12	351272100
2020-07-15	102.87	103.33	97.13	103.07	245517440
2020-07-16	98.48	102.11	97.73	100.04	214511780
2020-07-17	100.90	102.50	99.33	100.06	139949580
2020-07-20	101.27	110.00	99.20	109.53	256820510
2020-07-21	109.33	111.67	103.87	104.56	242359200
2020-07-22	106.60	108.43	104.13	106.16	212416200
2020-07-23	111.93	112.60	98.72	100.87	364927560
2020-07-24	94.40	97.67	91.10	94.47	290949240
2020-07-27	95.67	103.20	94.20	102.64	240730040
2020-07-28	100.27	104.31	98.29	98.43	237130500
2020-07-29	100.07	102.32	99.13	99.94	141403400
2020-07-30	99.20	100.88	98.07	99.17	114315585
2020-07-31	101.00	101.14	94.73	95.38	183704400
2020-08-03	96.61	100.65	96.29	99.00	132140190
2020-08-04	99.67	101.83	97.47	99.13	126224850
2020-08-05	99.53	99.99	97.89	99.00	74670225
2020-08-06	99.39	101.15	98.48	99.31	89884695
2020-08-07	99.97	99.98	94.33	96.85	133446300
2020-08-10	96.53	97.17	92.39	94.57	112833960
2020-08-11	93.07	94.67	91.00	91.63	129387510
2020-08-12	98.00	105.67	95.67	103.65	328482510
2020-08-13	107.40	110.08	104.48	108.07	306379620
2020-08-14	111.00	111.25	108.44	110.05	188664210
2020-08-17	111.80	123.06	111.52	122.38	303634850
2020-08-18	126.60	128.26	123.01	125.81	247117370
2020-08-19	124.33	127.40	122.75	125.24	183079970
2020-08-20	124.05	134.80	123.80	133.46	309176940
2020-08-21	136.32	139.70	135.00	136.67	322343390
2020-08-24	141.75	141.93	128.50	134.28	300954320
2020-08-25	131.66	135.20	131.20	134.89	159883400
2020-08-26	137.33	144.40	136.91	143.54	213590730
2020-08-27	145.36	153.04	142.83	149.25	355395650
2020-08-28	153.01	154.57	145.77	147.56	301217640
2020-08-31	148.20	166.71	146.70	166.11	355123220
2020-09-01	167.38	167.50	156.84	158.35	270358260
2020-09-02	159.66	159.68	135.04	149.12	288528380
2020-09-03	135.74	143.93	134.00	135.67	262788260
2020-09-04	134.27	142.67	124.01	139.44	330965660
2020-09-08	118.67	122.91	109.96	110.07	346397070
2020-09-09	118.87	123.00	113.84	122.09	238397310
2020-09-10	128.74	133.00	120.19	123.78	254791820
2020-09-11	127.31	127.50	120.17	124.24	182152380
2020-09-14	126.98	140.00	124.43	139.87	249061820
2020-09-15	145.52	153.98	143.57	149.92	291894680
2020-09-16	146.62	152.60	145.10	147.25	217640280
2020-09-17	138.53	145.93	136.00	141.14	230337490
2020-09-18	149.31	150.33	142.93	147.38	259220460
2020-09-21	151.04	151.89	135.69	149.80	328430400
2020-09-22	143.20	145.92	139.20	141.41	238742390
2020-09-23	135.05	137.38	125.29	126.79	285222530
2020-09-24	121.27	133.17	117.10	129.26	289683180
2020-09-25	131.16	136.24	130.43	135.78	201625380
2020-09-28	141.54	142.69	138.52	140.40	149158680
2020-09-29	138.67	142.83	137.20	139.69	151024210
2020-09-30	140.44	144.64	140.16	143.00	144436700
2020-10-01	146.92	149.63	144.81	149.39	152224360
2020-10-02	140.46	146.38	138.33	138.36	214290080
2020-10-05	141.12	144.55	139.78	141.89	134168358
2020-10-06	141.26	142.93	135.35	137.99	147438780
2020-10-07	139.96	143.30	137.95	141.77	129383127
2020-10-08	146.15	146.33	141.77	141.97	121263348
2020-10-09	143.38	144.86	142.15	144.67	86776968
2020-10-12	147.33	149.58	146.19	147.43	116373399
2020-10-13	147.78	149.63	145.53	148.88	103390995
2020-10-14	149.93	155.30	149.12	153.77	144136180
2020-10-15	150.10	152.19	147.50	149.63	107017062
2020-10-16	151.48	151.98	146.28	146.56	98327637
2020-10-19	148.75	149.00	142.96	143.61	108863529
2020-10-20	143.92	143.92	139.68	140.65	94968867
2020-10-21	140.90	144.32	140.42	140.88	97111383
2020-10-22	147.31	148.41	141.50	141.93	119979573
2020-10-23	140.61	140.96	135.79	140.21	101150940
2020-10-26	137.21	141.92	136.67	140.09	84717483
2020-10-27	141.25	143.50	140.03	141.56	68059518
2020-10-28	138.83	139.53	135.33	135.34	76354227
2020-10-29	136.65	139.35	135.49	136.94	67965924
2020-10-30	135.63	135.86	126.37	129.35	127762917
2020-11-02	131.33	135.66	130.77	133.50	87063354
2020-11-03	136.58	142.59	135.56	141.30	103055145
2020-11-04	143.54	145.13	139.03	140.33	96429171
2020-11-05	142.77	146.67	141.33	146.03	85243569
2020-11-06	145.37	145.52	141.43	143.32	65118042
2020-11-09	146.50	150.83	140.33	140.42	104499075
2020-11-10	140.03	140.03	132.01	136.79	90852672
2020-11-11	138.82	139.57	136.86	139.04	52073166
2020-11-12	138.35	141.00	136.51	137.25	59821500
2020-11-13	136.95	137.51	133.89	136.17	59491053
2020-11-16	136.31	137.48	134.70	136.03	80515905
2020-11-17	153.39	154.00	144.34	147.20	183564840
2020-11-18	149.45	165.33	147.83	162.21	234132070
2020-11-19	164.00	169.54	162.52	166.42	187426040
2020-11-20	166.00	167.50	163.02	163.20	98735766
2020-11-23	167.83	175.33	167.26	173.95	150780910
2020-11-24	180.13	186.66	175.40	185.13	160945480
2020-11-25	183.35	191.33	181.79	191.33	146790490
2020-11-27	193.72	199.59	192.82	195.25	112683234
2020-11-30	200.74	202.60	184.84	189.20	189009160
2020-12-01	199.20	199.28	190.68	194.92	121148496
2020-12-02	185.48	190.51	180.40	189.61	143326960
2020-12-03	196.67	199.66	194.14	197.79	127656009
2020-12-04	197.00	199.68	195.17	199.68	88203942
2020-12-07	201.64	216.26	201.02	213.92	168929130
2020-12-08	208.50	217.09	206.17	216.63	192795090
2020-12-09	217.90	218.11	196.00	201.49	213873570
2020-12-10	191.46	209.25	188.78	209.02	201249460
2020-12-11	205.00	208.00	198.93	203.33	139424920
2020-12-14	206.33	214.25	203.40	213.28	156121950
2020-12-15	214.43	215.63	207.93	211.08	135670680
2020-12-16	209.41	210.83	201.67	207.59	126287439
2020-12-17	209.40	219.61	206.50	218.63	168810430
2020-12-18	222.97	231.67	209.51	231.67	666378570
2020-12-21	222.08	222.83	215.36	216.62	174135790
2020-12-22	216.00	216.63	204.74	213.45	155584930
2020-12-23	210.73	217.17	207.52	215.33	99518916
2020-12-24	214.33	222.03	213.67	220.59	68596704
2020-12-28	224.84	227.13	220.27	221.23	96835683
2020-12-29	220.33	223.30	218.33	222.00	68732433
2020-12-30	224.00	232.20	222.79	231.59	128538063
2020-12-31	233.33	239.57	230.37	235.22	148949780
2021-01-04	239.82	248.16	239.06	243.26	145914570
2021-01-05	241.22	246.95	239.73	245.04	96735495
2021-01-06	252.83	258.00	249.70	251.99	134099895
2021-01-07	259.21	272.33	258.40	272.01	154496840
2021-01-08	285.33	294.83	279.46	293.34	225166580
2021-01-11	283.13	284.81	267.87	270.40	178662440
2021-01-12	277.00	289.33	275.78	283.15	138812160
2021-01-13	284.25	286.82	277.33	284.80	99937488
2021-01-14	281.13	287.67	279.58	281.67	93798981
2021-01-15	284.00	286.63	273.03	275.39	116332788
2021-01-19	279.27	283.33	277.67	281.52	76100940
2021-01-20	286.25	286.50	279.09	283.48	76997649
2021-01-21	285.00	285.24	280.47	281.66	61794399
2021-01-22	278.10	282.67	276.21	282.21	60199491
2021-01-25	285.00	300.13	279.61	293.60	123520191
2021-01-26	297.13	298.63	290.53	294.36	69394809
2021-01-27	290.12	297.17	286.22	288.05	82001865
2021-01-28	273.33	282.67	267.00	278.48	79134144
2021-01-29	276.67	280.80	260.03	264.51	104972262
2021-02-01	271.43	280.67	265.19	279.94	76174155
2021-02-02	281.56	293.50	280.73	290.93	73038639
2021-02-03	292.34	292.69	284.35	284.90	55030530
2021-02-04	285.00	285.50	277.81	283.33	47437983
2021-02-05	281.67	288.26	279.66	284.08	55699911
2021-02-08	289.89	292.59	284.92	287.81	60485157
2021-02-09	285.04	286.60	280.58	283.15	45472953
2021-02-10	281.21	281.61	266.67	268.27	108648270
2021-02-11	270.81	276.63	267.24	270.55	64868259
2021-02-12	267.09	272.44	261.78	272.04	71304939
2021-02-16	272.67	273.67	264.15	265.41	59406972
2021-02-17	259.70	266.61	254.00	266.05	78236694
2021-02-18	260.30	264.90	258.76	262.46	53871174
2021-02-19	265.00	265.60	259.12	260.43	56874765
2021-02-22	254.21	256.17	236.73	238.17	111809148
2021-02-23	220.71	237.87	206.33	232.95	199820650
2021-02-24	237.28	248.33	231.39	247.34	110300850
2021-02-25	242.05	245.74	223.53	227.41	117071565
2021-02-26	233.33	235.57	219.84	225.17	123267519
2021-03-01	230.04	290.67	228.35	239.48	81408717
2021-03-02	239.43	240.37	228.33	228.81	71196474
2021-03-03	229.33	233.57	217.24	217.73	90623880
2021-03-04	218.60	291.31	200.00	207.15	197758590
2021-03-05	208.69	209.28	179.83	199.32	268189380
2021-03-08	200.18	206.71	186.26	187.67	155360870
2021-03-09	202.73	226.03	198.40	224.53	202569980
2021-03-10	233.43	239.28	218.35	222.69	181817020
2021-03-11	233.13	234.17	225.73	233.20	108761676
2021-03-12	223.33	231.63	222.05	231.24	100751520
2021-03-15	231.36	237.73	228.01	235.98	88270437
2021-03-16	234.45	235.97	223.67	225.63	96587016
2021-03-17	218.96	234.58	217.00	233.94	121117359
2021-03-18	228.10	229.74	217.33	217.72	100107066
2021-03-19	215.53	219.08	208.21	218.29	128681934
2021-03-22	228.20	233.21	222.92	223.33	118536663
2021-03-23	225.26	225.93	219.17	220.72	91475610
2021-03-24	222.64	222.67	210.04	210.09	101385522
2021-03-25	204.33	215.17	203.17	213.46	117674550
2021-03-26	213.96	214.61	199.96	206.24	101558481
2021-03-29	205.21	205.49	198.67	203.76	85910955
2021-03-30	200.58	212.55	197.00	211.87	118297077
2021-03-31	215.54	224.00	213.70	222.64	100011864
2021-04-01	229.46	230.81	219.81	220.58	105895134
2021-04-05	235.90	236.05	228.23	230.35	125528301
2021-04-06	230.10	232.18	227.12	230.54	84815517
2021-04-07	229.00	230.46	222.61	223.66	78928299
2021-04-08	225.79	229.85	223.88	227.93	71772987
2021-04-09	225.92	226.99	223.14	225.67	64311261
2021-04-12	228.57	234.93	227.36	233.99	87407010
2021-04-13	237.57	254.33	236.89	254.11	133958424
2021-04-14	256.90	260.26	242.68	244.08	147052300
2021-04-15	247.70	247.90	240.44	246.28	83546700
2021-04-16	242.88	249.80	241.53	246.59	83938578
2021-04-19	239.87	241.80	230.60	238.21	119058678
2021-04-20	239.14	245.75	236.90	239.66	106827114
2021-04-21	234.92	248.28	232.67	248.04	93646542
2021-04-22	247.17	251.26	239.35	239.90	106770765
2021-04-23	239.93	245.79	238.49	243.13	85241667
2021-04-26	247.00	249.77	244.20	246.07	93115506
2021-04-27	239.32	241.33	234.45	234.91	88310985
2021-04-28	232.14	236.17	231.20	231.47	66813141
2021-04-29	233.17	234.08	222.83	225.67	86536347
2021-04-30	222.53	238.49	222.05	236.48	122276166
2021-05-03	234.60	235.33	226.83	228.30	81129429
2021-05-04	226.31	227.82	219.23	224.53	89217957
2021-05-05	227.02	228.43	222.45	223.65	65705682
2021-05-06	226.92	227.01	216.67	221.18	83353857
2021-05-07	221.93	230.00	220.07	224.12	70407516
2021-05-10	221.63	221.68	209.20	209.68	94177251
2021-05-11	199.75	209.03	198.53	205.73	139511690
2021-05-12	200.83	206.80	195.59	196.63	101470938
2021-05-13	200.52	202.15	186.55	190.56	132554748
2021-05-14	194.47	197.62	190.15	196.58	100112568
2021-05-17	191.85	196.58	187.07	192.28	97171080
2021-05-18	189.33	198.75	187.79	192.62	110491701
2021-05-19	184.18	188.74	182.33	187.82	118735185
2021-05-20	191.67	196.28	190.36	195.59	92463357
2021-05-21	198.70	198.89	193.33	193.63	78091785
2021-05-24	193.87	204.83	191.22	202.15	103674267
2021-05-25	202.44	204.66	198.57	201.56	84017799
2021-05-26	202.52	208.72	200.50	206.38	85917915
2021-05-27	206.75	210.38	205.40	210.28	79111779
2021-05-28	209.50	211.86	207.46	208.41	68211114
2021-06-01	209.27	211.27	206.85	207.97	54254670
2021-06-02	206.71	207.79	199.71	201.71	69908337
2021-06-03	200.60	201.52	190.41	190.95	90335679
2021-06-04	193.24	200.20	192.40	199.68	72110688
2021-06-07	197.28	203.33	194.29	201.71	67631046
2021-06-08	207.67	207.70	198.50	201.20	78160215
2021-06-09	200.72	203.93	199.21	199.59	49753698
2021-06-10	201.29	205.53	200.17	203.37	71758818
2021-06-11	203.41	204.19	200.51	203.30	48615909
2021-06-14	204.08	208.50	203.06	205.90	61271949
2021-06-15	205.56	205.60	199.41	199.79	53292435
2021-06-16	199.18	202.83	197.83	201.62	66432381
2021-06-17	200.63	207.16	200.45	205.53	68104050
2021-06-18	204.46	209.45	203.93	207.77	73682715
2021-06-21	208.16	210.46	202.96	206.94	74438223
2021-06-22	206.08	209.52	205.17	207.90	57476676
2021-06-23	210.67	219.07	210.01	218.86	93297684
2021-06-24	225.00	232.54	222.54	226.61	137947160
2021-06-25	229.86	231.27	222.90	223.96	97490121
2021-06-28	223.88	231.57	223.44	229.57	64884477
2021-06-29	228.22	229.17	225.30	226.92	52143939
2021-06-30	226.59	230.94	226.05	226.57	56774586
2021-07-01	227.97	229.33	224.27	225.97	55903566
2021-07-02	226.33	233.33	224.42	226.30	81292122
2021-07-06	227.24	228.00	217.13	219.86	69853350
2021-07-07	221.42	221.90	212.77	214.88	56375880
2021-07-08	209.46	218.14	206.82	217.60	68319948
2021-07-09	217.73	219.64	214.90	218.98	54421644
2021-07-12	220.73	229.08	220.72	228.57	77781126
2021-07-13	228.77	231.09	222.10	222.85	62898276
2021-07-14	223.58	226.20	217.61	217.79	64923570
2021-07-15	219.46	222.05	212.63	216.87	60628713
2021-07-16	218.23	218.90	214.07	214.74	49112910
2021-07-19	209.96	215.73	207.10	215.41	63891270
2021-07-20	217.33	220.80	213.50	220.17	46461381
2021-07-21	219.87	221.62	216.76	218.43	41860014
2021-07-22	218.81	220.72	214.87	216.42	45317181
2021-07-23	215.45	216.27	212.43	214.46	43814832
2021-07-26	216.99	222.73	215.70	219.21	76009668
2021-07-27	221.13	222.17	209.08	214.93	98439870
2021-07-28	215.67	218.32	213.13	215.66	48019788
2021-07-29	216.60	227.90	216.27	225.78	91183911
2021-07-30	223.92	232.51	223.00	229.07	88969233
2021-08-02	233.33	242.31	232.80	236.56	100847295
2021-08-03	239.67	240.88	233.67	236.58	64860759
2021-08-04	237.00	241.63	236.31	236.97	51007941
2021-08-05	238.67	240.32	237.14	238.21	38758911
2021-08-06	237.30	238.78	232.54	233.03	46869147
2021-08-09	236.72	239.68	235.04	237.92	44146047
2021-08-10	238.00	238.86	233.96	236.66	40296915
2021-08-11	237.57	238.39	234.74	235.94	29401674
2021-08-12	235.45	240.93	233.13	240.75	53045058
2021-08-13	241.24	243.30	238.11	239.06	50194401
2021-08-16	235.02	236.50	225.47	228.72	69309909
2021-08-17	224.22	224.86	216.28	221.90	71163837
2021-08-18	223.25	231.92	223.12	229.66	61048125
2021-08-19	226.07	228.85	222.53	224.49	42940458
2021-08-20	227.62	230.71	224.57	226.75	44525595
2021-08-23	228.48	237.38	226.92	235.43	60794577
2021-08-24	236.89	238.41	234.21	236.16	39249213
2021-08-25	235.68	238.99	234.67	237.07	37936686
2021-08-26	236.10	238.47	232.54	233.72	39642876
2021-08-27	235.00	238.33	234.03	237.31	41501289
2021-08-30	238.24	243.67	237.58	243.64	55812660
2021-08-31	244.33	246.80	242.15	245.24	62566308
2021-09-01	244.69	247.33	243.76	244.70	39613005
2021-09-02	244.83	246.99	243.51	244.13	38390217
2021-09-03	244.08	244.67	241.40	244.52	45813135
2021-09-07	246.67	253.40	246.42	250.97	60119475
2021-09-08	253.86	254.82	246.92	251.29	56379108
2021-09-09	251.14	254.03	250.54	251.62	42233193
2021-09-10	253.20	254.20	244.84	245.42	45552510
2021-09-13	246.74	248.26	236.28	247.67	68857446
2021-09-14	247.52	251.49	245.47	248.16	55574643
2021-09-15	248.33	252.29	246.12	251.94	46073055
2021-09-16	250.94	252.97	249.20	252.33	41770179
2021-09-17	252.38	253.68	250.00	253.16	84612528
2021-09-20	244.85	247.33	239.54	243.39	74272956
2021-09-21	244.93	248.25	243.48	246.46	48992169
2021-09-22	247.84	251.22	246.37	250.65	45378816
2021-09-23	251.67	252.73	249.31	251.21	35842581
2021-09-24	248.63	258.27	248.19	258.13	64119066
2021-09-27	257.71	266.33	256.44	263.79	84211971
2021-09-28	262.40	265.21	255.39	259.19	76144266
2021-09-29	259.93	264.50	256.89	260.44	62828631
2021-09-30	260.33	263.04	258.33	258.49	53867883
2021-10-01	259.47	260.26	254.53	258.41	51094242
2021-10-04	265.50	268.99	258.71	260.51	91450023
2021-10-05	261.60	265.77	258.07	260.20	55297875
2021-10-06	258.73	262.22	257.74	260.92	43898304
2021-10-07	261.82	268.33	261.13	264.54	57587346
2021-10-08	265.40	265.46	260.30	261.83	50215812
2021-10-11	262.55	267.08	261.83	263.98	42600966
2021-10-12	266.98	270.77	265.52	268.57	66060120
2021-10-13	270.16	271.80	268.59	270.36	42360225
2021-10-14	271.83	273.42	271.12	272.77	36741510
2021-10-15	274.58	281.07	274.12	281.01	56773701
2021-10-18	283.93	291.75	283.82	290.04	72621732
2021-10-19	292.51	292.65	287.50	288.09	52143384
2021-10-20	288.45	289.83	285.79	288.60	42096156
2021-10-21	285.33	300.00	285.17	298.00	94444362
2021-10-22	298.50	303.33	296.99	303.23	68642505
2021-10-25	316.84	348.34	314.73	341.62	188556300
2021-10-26	341.56	364.98	333.81	339.48	187244900
2021-10-27	346.55	356.96	343.59	345.95	115579377
2021-10-28	356.10	360.33	351.40	359.01	81639519
2021-10-29	360.62	371.74	357.74	371.33	89755251
2021-11-01	381.67	403.25	372.89	402.86	168146150
2021-11-02	386.45	402.86	382.00	390.67	128213391
2021-11-03	392.44	405.13	384.21	404.62	103885557
2021-11-04	411.47	414.50	405.67	409.97	76192230
2021-11-05	409.33	413.29	402.67	407.36	64886436
2021-11-08	383.26	399.00	377.67	387.65	100337145
2021-11-09	391.20	391.50	337.17	341.17	177317510
2021-11-10	336.80	359.37	329.10	355.98	128408166
2021-11-11	367.59	368.32	351.56	354.50	67189704
2021-11-12	349.17	351.50	339.73	344.47	76719444
2021-11-15	339.21	343.99	326.20	337.80	104326947
2021-11-16	334.44	352.40	334.06	351.58	79627077
2021-11-17	354.50	373.21	351.83	363.00	94336095
2021-11-18	368.85	370.67	358.34	365.46	62696790
2021-11-19	366.29	379.57	364.23	379.02	64926774
2021-11-22	387.44	400.65	377.48	385.62	99217527
2021-11-23	389.17	393.50	354.23	369.68	108515100
2021-11-24	360.13	377.59	354.00	372.00	67680714
2021-11-26	366.49	369.59	360.33	360.64	35042670
2021-11-29	367.00	380.89	366.73	379.00	58393401
2021-11-30	381.46	389.33	372.67	381.59	81276114
2021-12-01	386.90	390.95	363.59	365.00	68804094
2021-12-02	366.35	371.00	352.22	361.53	73114869
2021-12-03	361.60	363.53	333.40	338.32	92321985
2021-12-06	333.84	340.55	316.83	336.34	81663111
2021-12-07	348.07	352.56	342.27	350.58	56084571
2021-12-08	350.90	357.46	344.33	356.32	41906370
2021-12-09	353.55	354.16	334.12	334.60	59438496
2021-12-10	336.25	340.33	327.51	339.01	59664366
2021-12-13	333.70	335.00	317.14	322.14	78595506
2021-12-14	315.00	322.14	310.00	319.50	70806270
2021-12-15	317.74	326.25	309.42	325.33	75169230
2021-12-16	331.50	331.66	307.28	308.97	82771449
2021-12-17	304.92	320.22	303.01	310.86	100880262
2021-12-20	303.57	307.23	297.80	299.98	56480013
2021-12-21	305.62	313.17	295.37	312.84	71517915
2021-12-22	321.89	338.55	319.02	336.29	93634086
2021-12-23	335.60	357.66	332.52	355.67	92713287
2021-12-27	357.89	372.33	356.91	364.65	71145819
2021-12-28	369.83	373.00	359.47	362.82	60323907
2021-12-29	366.21	368.00	354.71	362.06	56154045
2021-12-30	353.78	365.18	351.05	356.78	47040939
2021-12-31	357.81	360.67	351.53	352.26	40733625
2022-01-03	382.58	400.36	378.68	399.93	104686047
2022-01-04	396.52	402.67	374.35	383.20	100248258
2022-01-05	382.22	390.11	360.34	362.71	80119797
2022-01-06	359.00	362.67	340.17	354.90	90336474
2022-01-07	360.12	360.31	336.67	342.32	84164748
2022-01-10	333.33	353.03	326.67	352.71	91814877
2022-01-11	351.22	358.62	346.27	354.80	66063210
2022-01-12	359.62	371.61	357.53	368.74	83739015
2022-01-13	369.69	371.87	342.18	343.85	97209792
2022-01-14	339.96	350.67	337.79	349.87	72924411
2022-01-18	342.20	356.93	338.69	343.50	66989409
2022-01-19	347.24	351.56	331.67	331.88	75442488
2022-01-20	336.58	347.22	331.33	332.09	70488744
2022-01-21	332.11	334.85	313.50	314.63	103416027
2022-01-24	301.59	311.17	283.82	310.00	152375140
2022-01-25	304.73	317.09	301.07	306.13	86595906
2022-01-26	317.48	329.23	302.00	312.47	104867283
2022-01-27	311.12	311.80	276.33	276.37	147109570
2022-01-28	277.19	285.83	264.00	282.12	134788950
2022-01-31	290.90	312.66	287.35	312.24	104436096
2022-02-01	311.74	314.57	301.67	310.42	73138338
2022-02-02	309.39	310.50	296.47	301.89	66793035
2022-02-03	294.00	312.33	293.51	297.05	78855558
2022-02-04	299.07	312.17	293.72	307.77	73625466
2022-02-07	307.93	315.92	300.90	302.45	60994464
2022-02-08	301.84	308.76	298.27	307.33	50729013
2022-02-09	311.67	315.42	306.67	310.67	52259544
2022-02-10	302.79	314.60	298.90	301.52	66126831
2022-02-11	303.21	305.32	283.57	286.67	79645869
2022-02-14	287.19	299.63	284.38	291.92	67756416
2022-02-15	300.00	307.67	297.79	307.48	57649542
2022-02-16	304.68	308.81	300.40	307.80	51294396
2022-02-17	304.42	306.17	291.37	292.12	55178418
2022-02-18	295.33	295.62	279.20	285.66	68501841
2022-02-22	278.04	285.58	267.03	273.84	83288202
2022-02-23	276.81	278.43	253.52	254.68	95257008
2022-02-24	233.46	267.49	233.33	266.92	135322280
2022-02-25	269.74	273.17	260.80	269.96	76067763
2022-02-28	271.67	292.29	271.57	290.14	99006867
2022-03-01	289.89	296.63	284.59	288.12	74766861
2022-03-02	290.71	295.49	281.42	293.30	74643438
2022-03-03	292.92	295.48	277.53	279.76	61623507
2022-03-04	283.03	285.22	275.05	279.43	67179861
2022-03-07	285.43	288.71	268.19	268.19	72494172
2022-03-08	265.18	283.33	260.72	274.80	80399106
2022-03-09	279.83	286.85	277.34	286.32	59183979
2022-03-10	283.82	284.82	270.12	279.43	58648644
2022-03-11	280.07	281.27	264.59	265.12	67037166
2022-03-14	260.20	266.90	252.01	255.46	71152263
2022-03-15	258.42	268.52	252.19	267.30	66841143
2022-03-16	269.67	280.67	267.42	280.08	84028821
2022-03-17	277.00	291.67	275.24	290.53	66582972
2022-03-18	291.50	302.62	289.13	301.80	100414191
2022-03-21	304.99	314.28	302.36	307.05	81981648
2022-03-22	310.00	332.62	307.25	331.33	105868557
2022-03-23	326.65	346.90	325.47	333.04	120676149
2022-03-24	336.58	341.50	329.60	337.97	68920878
2022-03-25	336.00	340.60	332.44	336.88	62031546
2022-03-28	355.03	365.96	351.20	363.95	102506079
2022-03-29	369.33	371.59	357.70	366.52	73614819
2022-03-30	363.72	371.32	361.33	364.66	59865006
2022-03-31	364.86	367.71	358.88	359.20	48992757
2022-04-01	360.38	364.92	355.55	361.53	54263223
2022-04-04	363.13	383.30	357.51	381.82	82177701
2022-04-05	378.77	384.29	362.43	363.75	80075019
2022-04-06	357.82	359.67	342.57	348.59	89348535
2022-04-07	350.80	358.86	340.51	352.42	79447059
2022-04-08	347.74	349.48	340.81	341.83	55013688
2022-04-11	326.80	336.16	324.88	325.31	59357205
2022-04-12	332.55	340.40	325.53	328.98	65976096
2022-04-13	327.03	342.08	324.37	340.79	55121211
2022-04-14	333.10	337.57	327.40	328.33	58422405
2022-04-18	329.68	338.31	324.47	334.76	51715221
2022-04-19	335.02	344.98	331.78	342.72	49847832
2022-04-20	343.33	344.67	325.08	325.73	70711326
2022-04-21	358.24	364.07	332.14	336.26	105416337
2022-04-22	338.30	344.95	331.33	335.02	69696558
2022-04-25	326.32	336.21	325.10	332.67	68341335
2022-04-26	331.81	333.33	291.67	292.14	136133670
2022-04-27	299.53	306.00	292.45	293.84	76956396
2022-04-28	299.99	300.00	273.90	292.50	124948527
2022-04-29	300.75	311.47	290.00	290.25	88132995
2022-05-02	286.92	302.12	282.68	300.98	75781371
2022-05-03	301.06	308.03	296.20	303.08	63709575
2022-05-04	301.31	318.50	295.09	317.54	81643704
2022-05-05	313.07	315.20	285.90	291.09	92519193
2022-05-06	295.67	296.00	281.04	288.55	72903111
2022-05-09	278.82	281.88	260.38	262.37	90810222
2022-05-10	273.10	275.12	258.08	266.68	84401631
2022-05-11	265.00	269.92	242.40	244.67	97224459
2022-05-12	233.67	253.22	226.67	242.67	140312860
2022-05-13	257.83	262.45	250.52	256.53	92150724
2022-05-16	255.72	256.59	239.70	241.46	86098539
2022-05-17	249.12	254.83	242.95	253.87	80236110
2022-05-18	248.17	253.50	233.60	236.60	87811812
2022-05-19	235.67	244.67	231.37	236.47	90296673
2022-05-20	238.00	240.53	211.00	221.30	144973310
2022-05-23	218.34	226.65	212.69	224.97	88903638
2022-05-24	217.84	217.97	206.86	209.39	89092515
2022-05-25	207.95	223.11	207.67	219.60	92139324
2022-05-26	220.47	239.56	217.89	235.91	106003344
2022-05-27	241.08	253.27	240.18	253.21	89294982
2022-05-31	257.95	259.60	244.74	252.75	101914371
2022-06-01	251.72	257.33	243.64	246.79	77247963
2022-06-02	244.16	264.21	242.07	258.33	93473118
2022-06-03	243.23	247.80	233.42	234.52	112393737
2022-06-06	244.35	244.87	234.35	238.28	84204522
2022-06-07	234.00	240.00	230.09	238.89	72808602
2022-06-08	240.09	249.96	239.18	241.87	76210620
2022-06-09	249.34	255.55	239.33	239.71	96491307
2022-06-10	235.16	239.50	227.91	232.23	98090898
2022-06-13	223.17	226.63	214.68	215.74	102767262
2022-06-14	218.29	226.33	211.74	220.89	97988796
2022-06-15	220.92	235.66	218.15	233.00	119131935
2022-06-16	222.74	225.17	208.69	213.10	107390700
2022-06-17	213.43	220.97	213.20	216.76	92641770
2022-06-21	224.60	243.58	224.33	237.04	122792955
2022-06-22	234.50	246.83	233.83	236.09	101527260
2022-06-23	237.91	239.32	228.64	235.07	104202678
2022-06-24	237.47	246.07	236.09	245.71	95770695
2022-06-27	249.37	252.07	242.57	244.92	89178312
2022-06-28	244.48	249.97	232.34	232.66	90666501
2022-06-29	230.50	231.17	222.27	228.49	82897254
2022-06-30	224.51	229.46	218.86	224.47	94600452
2022-07-01	227.00	230.23	222.12	227.26	74460444
2022-07-05	223.00	233.15	216.17	233.07	84779112
2022-07-06	230.78	234.56	227.19	231.73	71853630
2022-07-07	233.92	245.36	232.21	244.54	81930690
2022-07-08	242.33	254.98	241.16	250.76	101854086
2022-07-11	252.10	253.06	233.63	234.34	99509220
2022-07-12	236.85	239.77	228.37	233.07	87930960
2022-07-13	225.50	242.06	225.03	237.04	97954497
2022-07-14	234.90	238.65	229.33	238.31	78557499
2022-07-15	240.00	243.62	236.89	240.07	69683019
2022-07-18	244.94	250.52	239.60	240.55	82537428
2022-07-19	245.00	247.14	236.98	245.53	80890110
2022-07-20	246.78	250.66	243.48	247.50	88864089
2022-07-21	255.11	273.27	254.87	271.71	142032180
2022-07-22	276.22	280.79	270.71	272.24	103472847
2022-07-25	272.22	274.15	267.40	268.43	64073505
2022-07-26	266.51	267.31	256.26	258.86	66820758
2022-07-27	263.81	275.93	261.79	274.82	88109988
2022-07-28	280.07	283.30	272.80	280.90	84722991
2022-07-29	280.70	298.32	279.10	297.15	95312883
2022-08-01	301.28	311.88	295.00	297.28	117042888
2022-08-02	294.00	307.83	292.67	300.59	95577468
2022-08-03	305.00	309.55	301.15	307.40	80091105
2022-08-04	311.00	313.61	305.00	308.63	72256317
2022-08-05	302.67	304.61	285.54	288.17	113172897
2022-08-08	295.00	305.20	289.09	290.42	99365274
2022-08-09	290.29	292.40	279.35	283.33	86244681
2022-08-10	297.07	297.51	283.37	294.36	94918872
2022-08-11	296.51	298.24	285.83	286.63	70155045
2022-08-12	289.42	300.16	285.03	300.03	79657287
2022-08-15	301.79	313.13	301.23	309.32	89359167
2022-08-16	311.67	314.67	302.88	306.56	88136322
2022-08-17	303.40	309.66	300.03	304.00	68765970
2022-08-18	306.00	306.50	301.85	302.87	47500536
2022-08-19	299.00	300.36	292.50	296.67	61395387
2022-08-22	291.91	292.40	286.30	289.91	55843347
2022-08-23	291.45	298.83	287.92	296.45	63985044
2022-08-24	297.56	303.65	296.50	297.10	57259716
2022-08-25	302.36	302.96	291.60	296.07	53230013
2022-08-26	297.43	302.00	287.47	288.09	57163947
2022-08-29	282.83	287.74	280.70	284.82	41864742
2022-08-30	287.87	288.48	272.65	277.70	50541759
2022-08-31	280.62	281.25	271.81	275.61	52107337
2022-09-01	272.58	277.58	266.15	277.16	54287024
2022-09-02	281.07	282.35	269.08	270.21	50890090
2022-09-06	272.68	275.99	265.74	274.42	55859984
2022-09-07	273.10	283.84	272.27	283.70	50028916
2022-09-08	281.30	289.50	279.76	289.26	53713124
2022-09-09	291.67	299.85	291.25	299.68	54470854
2022-09-12	300.72	305.49	300.40	304.42	48674604
2022-09-13	292.90	297.40	290.40	292.13	68229619
2022-09-14	292.24	306.00	291.64	302.61	72628653
2022-09-15	301.83	309.12	300.72	303.75	64795523
2022-09-16	299.61	303.71	295.60	303.35	87087786
2022-09-19	300.09	309.84	297.80	309.07	60231156
2022-09-20	306.91	313.33	305.58	308.73	61642783
2022-09-21	308.29	313.80	300.63	300.80	62555656
2022-09-22	299.86	301.29	285.82	288.59	70545413
2022-09-23	283.09	284.50	272.82	275.33	63748362
2022-09-26	271.83	284.09	270.31	276.01	58076913
2022-09-27	283.84	288.67	277.51	282.94	61925185
2022-09-28	283.08	289.00	277.57	287.81	54664809
2022-09-29	282.76	283.65	265.78	268.21	77620642
2022-09-30	266.15	275.57	262.47	265.25	67726598
2022-10-03	254.50	255.16	241.01	242.40	98363541
2022-10-04	250.52	257.50	242.01	249.44	109578535
2022-10-05	245.01	246.67	233.27	240.81	86982673
2022-10-06	239.44	244.58	235.35	238.13	69298437
2022-10-07	233.94	234.57	222.02	223.07	83916800
2022-10-10	223.93	226.99	218.36	222.96	67925018
2022-10-11	220.95	225.75	215.00	216.50	77013202
2022-10-12	215.33	219.30	211.51	217.24	66860699
2022-10-13	208.30	222.99	206.22	221.72	91483045
2022-10-14	224.01	226.26	204.16	204.99	94124511
2022-10-17	210.04	221.86	209.45	219.35	79428810
2022-10-18	229.50	229.82	217.25	220.19	75891905
2022-10-19	219.80	222.93	217.78	222.04	66571479
2022-10-20	208.28	215.55	202.00	207.28	117798062
2022-10-21	206.42	214.66	203.80	214.44	75713754
2022-10-24	205.82	213.50	198.59	211.25	100446765
2022-10-25	210.10	224.35	210.00	222.42	96507870
2022-10-26	219.40	230.60	218.20	224.64	85327078
2022-10-27	229.77	233.81	222.85	225.09	61638824
2022-10-28	225.40	228.86	216.35	228.52	69152386
2022-10-31	226.19	229.85	221.94	227.54	61554341
2022-11-01	234.05	237.40	227.28	227.82	62688822
2022-11-02	226.04	227.87	214.82	214.98	63070293
2022-11-03	211.36	221.20	210.14	215.31	56538848
2022-11-04	222.60	223.80	203.08	207.47	98622212
2022-11-07	208.65	208.90	196.66	197.08	93916520
2022-11-08	194.02	195.20	186.75	191.30	128803404
2022-11-09	190.78	195.89	177.12	177.59	127062659
2022-11-10	189.90	191.00	180.03	190.72	132703015
2022-11-11	186.00	196.52	182.59	195.97	114403575
2022-11-14	192.77	195.73	186.34	190.95	92226649
2022-11-15	195.88	200.82	192.06	194.42	91293785
2022-11-16	191.51	192.57	185.66	186.92	66567599
2022-11-17	183.96	186.16	180.90	183.17	64335970
2022-11-18	185.05	185.19	176.55	180.19	76048866
2022-11-21	175.85	176.77	167.54	167.87	92882712
2022-11-22	168.63	170.92	166.19	169.91	78452327
2022-11-23	173.57	183.62	172.50	183.20	109536709
2022-11-25	185.06	185.20	180.63	182.86	50672739
2022-11-28	179.96	188.50	179.00	182.92	93038148
2022-11-29	184.99	186.38	178.75	180.83	83357111
2022-11-30	182.43	194.76	180.63	194.70	109186404
2022-12-01	197.08	198.92	191.80	194.70	80046213
2022-12-02	191.78	196.25	191.11	194.86	73645922
2022-12-05	189.44	191.27	180.55	182.45	93122667
2022-12-06	181.22	183.65	175.33	179.82	92150823
2022-12-07	175.03	179.38	172.22	174.04	84213284
2022-12-08	172.20	175.20	169.06	173.44	97624491
2022-12-09	173.84	182.50	173.36	179.05	104872336
2022-12-12	176.10	177.37	167.52	167.82	109794471
2022-12-13	174.87	175.05	156.91	160.95	175862720
2022-12-14	159.25	161.62	155.31	156.80	140682340
2022-12-15	153.44	160.93	153.28	157.67	122334459
2022-12-16	159.64	160.99	150.04	150.23	139032180
2022-12-19	154.00	155.25	145.82	149.87	139390630
2022-12-20	146.05	148.47	137.66	137.80	159563270
2022-12-21	139.34	141.26	135.89	137.57	145417410
2022-12-22	136.00	136.63	122.26	125.35	210090250
2022-12-23	126.37	128.62	121.02	123.15	166989690
2022-12-27	117.50	119.67	108.76	109.10	208643440
2022-12-28	110.35	116.27	108.24	112.71	221070540
2022-12-29	120.39	123.57	117.50	121.82	221923310
2022-12-30	119.95	124.48	119.75	123.18	157777340
2023-01-03	118.47	118.80	104.64	108.10	231402820
2023-01-04	109.11	114.59	107.52	113.64	180388980
2023-01-05	110.51	111.75	107.16	110.34	157986320
2023-01-06	103.00	114.39	101.81	113.06	220911050
2023-01-09	118.96	123.52	117.11	119.77	190283950
2023-01-10	121.07	122.76	114.92	118.85	167642490
2023-01-11	122.09	125.95	120.51	123.22	183810770
2023-01-12	122.56	124.13	117.00	123.56	169400910
2023-01-13	116.55	122.63	115.60	122.40	180714120
2023-01-17	125.70	131.70	125.02	131.49	186476990
2023-01-18	136.56	136.68	127.01	128.78	195680320
2023-01-19	127.26	129.99	124.31	127.17	170291880
2023-01-20	128.68	133.51	127.35	133.42	138858140
2023-01-23	135.87	145.38	134.27	143.75	203119210
2023-01-24	143.00	146.50	141.10	143.89	158699060
2023-01-25	141.91	146.41	138.07	144.43	192734350
2023-01-26	159.97	161.42	154.76	160.27	234815090
2023-01-27	162.43	180.68	161.17	177.90	306590610
2023-01-30	178.05	179.77	166.50	166.66	230878810
2023-01-31	164.57	174.30	162.78	173.22	196813540
2023-02-01	173.89	183.81	169.93	181.41	213806320
2023-02-02	187.33	196.75	182.61	188.27	217448290
2023-02-03	183.95	199.00	183.69	189.98	232662020
2023-02-06	193.01	198.17	189.92	194.76	186188130
2023-02-07	196.43	197.50	189.55	196.81	186010330
2023-02-08	196.10	203.00	194.31	201.29	180673640
2023-02-09	207.78	214.00	204.77	207.32	215431440
2023-02-10	202.23	206.20	192.89	196.89	204754130
2023-02-13	194.42	196.30	187.61	194.64	172475450
2023-02-14	191.94	209.82	189.44	209.25	216455710
2023-02-15	211.76	214.66	206.11	214.24	182108580
2023-02-16	210.78	217.65	201.84	202.04	229586540
2023-02-17	199.99	208.44	197.50	208.31	213738550
2023-02-21	204.99	209.71	197.22	197.37	180018590
2023-02-22	197.93	201.99	191.78	200.86	191828460
2023-02-23	203.91	205.14	196.33	202.07	146359950
2023-02-24	196.33	197.67	192.80	196.88	142228110
2023-02-27	202.03	209.42	201.26	207.63	161028320
2023-02-28	210.59	211.23	203.75	205.71	153144910
2023-03-01	206.21	207.20	198.52	202.77	156852790
2023-03-02	186.74	193.75	186.01	190.90	181979150
2023-03-03	194.80	200.48	192.88	197.79	154193280
2023-03-06	198.54	198.60	192.30	193.81	128100106
2023-03-07	191.38	194.20	186.10	187.71	148125790
2023-03-08	185.04	186.50	180.00	182.00	151897760
2023-03-09	180.25	185.18	172.51	172.92	170023790
2023-03-10	175.13	178.29	168.44	173.44	191488870
2023-03-13	167.46	177.35	163.91	174.48	167790260
2023-03-14	177.31	183.80	177.14	183.26	143717900
2023-03-15	180.80	182.34	176.03	180.45	145995580
2023-03-16	180.37	185.81	178.84	184.13	121374453
2023-03-17	184.52	186.22	177.33	180.13	133197140
2023-03-20	178.08	186.44	176.35	183.25	129684359
2023-03-21	188.28	198.00	188.04	197.58	153391440
2023-03-22	199.30	200.66	190.95	191.15	150376370
2023-03-23	195.26	199.31	188.65	192.22	144193880
2023-03-24	191.65	192.36	187.15	190.41	116531584
2023-03-27	194.42	197.39	189.94	191.81	120851587
2023-03-28	192.00	192.35	185.43	189.19	98654635
2023-03-29	193.13	195.29	189.44	193.88	123660026
2023-03-30	195.58	197.33	194.42	195.28	110252238
2023-03-31	197.53	207.79	197.20	207.46	170222120
2023-04-03	199.91	202.69	192.20	194.77	169545900
2023-04-04	197.32	198.74	190.32	192.58	126463845
2023-04-05	190.52	190.68	183.76	185.52	133882493
2023-04-06	183.08	186.39	179.74	185.06	123857932
2023-04-10	179.94	185.10	176.11	184.51	142154640
2023-04-11	186.69	189.19	185.65	186.79	115770892
2023-04-12	190.74	191.58	180.31	180.54	150256280
2023-04-13	182.96	186.50	180.94	185.90	112932985
2023-04-14	183.95	186.28	182.01	185.00	96438664
2023-04-17	186.32	189.69	182.69	187.04	116662189
2023-04-18	187.15	187.69	183.58	184.31	92067016
2023-04-19	179.10	183.50	177.65	180.59	125732687
2023-04-20	166.17	169.70	160.56	162.99	210970820
2023-04-21	164.80	166.00	161.32	165.08	123538954
2023-04-24	164.65	165.65	158.61	162.55	140006560
2023-04-25	159.82	163.47	158.75	160.67	121999312
2023-04-26	160.29	160.67	153.14	153.75	153364140
2023-04-27	152.64	160.48	152.37	160.19	127015177
2023-04-28	160.90	165.00	157.32	164.31	122515812
2023-05-01	163.17	163.28	158.83	161.83	109015048
2023-05-02	161.88	165.49	158.93	160.31	128259744
2023-05-03	160.01	165.00	159.91	160.61	119727972
2023-05-04	162.71	162.95	159.65	161.20	95108492
2023-05-05	163.97	170.79	163.51	170.06	107607259
2023-05-08	173.72	173.80	169.19	171.79	112249449
2023-05-09	168.95	169.82	166.56	169.15	88965043
2023-05-10	172.55	174.43	166.68	168.54	119840693
2023-05-11	168.70	173.57	166.79	172.08	103889930
2023-05-12	176.07	177.38	167.23	167.98	157849630
2023-05-15	167.66	169.76	164.55	166.35	105592510
2023-05-16	165.65	169.52	164.35	166.52	98288792
2023-05-17	168.41	174.50	167.19	173.86	125473558
2023-05-18	174.22	177.06	172.45	176.89	109520332
2023-05-19	177.17	181.95	176.31	180.14	136196670
2023-05-22	180.70	189.32	180.11	188.87	132001430
2023-05-23	186.20	192.96	185.26	185.77	156952130
2023-05-24	182.23	184.22	178.22	182.90	137605050
2023-05-25	186.54	186.78	180.58	184.47	96870719
2023-05-26	184.62	198.60	184.53	193.17	162061500
2023-05-30	200.10	204.48	197.53	201.16	128818746
2023-05-31	199.78	203.95	195.12	203.93	150711740
2023-06-01	202.59	209.80	199.37	207.52	148029930
2023-06-02	210.15	217.25	209.75	213.97	164398370
2023-06-05	217.80	221.29	214.52	217.61	151143050
2023-06-06	216.14	221.91	212.53	221.31	146911580
2023-06-07	228.00	230.83	223.20	224.57	185710780
2023-06-08	224.22	235.23	223.01	234.86	164489740
2023-06-09	249.07	252.42	242.02	244.40	200242370
2023-06-12	247.94	250.97	244.59	249.83	150740520
2023-06-13	253.51	259.68	251.34	258.71	162384340
2023-06-14	260.17	261.57	250.50	256.79	170575540
2023-06-15	248.40	258.95	247.29	255.90	160171240
2023-06-16	258.92	263.60	257.21	260.54	167915650
2023-06-20	261.50	274.75	261.12	274.45	165611220
2023-06-21	275.13	276.99	257.78	259.46	211797110
2023-06-22	250.77	265.00	248.25	264.61	166875940
2023-06-23	259.29	262.45	252.80	256.60	177460800
2023-06-26	250.07	258.37	240.70	241.05	179990550
2023-06-27	243.24	250.39	240.85	250.21	164968210
2023-06-28	249.70	259.88	248.89	256.24	159770800
2023-06-29	258.03	260.74	253.61	257.50	131283360
2023-06-30	260.60	264.45	259.89	261.77	112620784
2023-07-03	276.49	284.25	275.11	279.82	119685891
2023-07-05	278.82	283.85	277.60	282.48	131530862
2023-07-06	278.09	279.97	272.88	276.54	120707419
2023-07-07	278.43	280.78	273.77	274.43	113879174
2023-07-10	276.47	277.52	265.10	269.61	119425405
2023-07-11	268.65	270.90	266.37	269.79	91972358
2023-07-12	276.33	276.52	271.46	271.99	95672139
2023-07-13	274.59	279.45	270.60	277.90	112681458
2023-07-14	277.01	285.30	276.31	281.38	120062369
2023-07-17	286.63	292.23	283.57	290.38	131569593
2023-07-18	290.15	295.26	286.01	293.34	112434713
2023-07-19	296.04	299.29	289.52	291.26	142355350
2023-07-20	279.56	280.93	261.20	262.90	175158270
2023-07-21	268.00	268.00	255.80	260.02	161796070
2023-07-24	255.85	269.85	254.12	269.06	137005040
2023-07-25	272.38	272.90	265.00	265.28	112757327
2023-07-26	263.25	268.04	261.75	264.35	95856177
2023-07-27	268.31	269.13	255.30	255.71	103697263
2023-07-28	259.86	267.25	258.23	266.44	111446026
2023-07-31	267.48	269.08	263.78	267.43	84582172
2023-08-01	266.26	266.47	260.25	261.07	83645720
2023-08-02	255.57	259.52	250.49	254.11	101752865
2023-08-03	252.04	260.49	252.00	259.32	97829545
2023-08-04	260.97	264.77	253.11	253.86	99539907
2023-08-07	251.45	253.65	242.76	251.45	111097943
2023-08-08	247.45	250.92	245.01	249.70	96642183
2023-08-09	250.87	251.10	241.90	242.19	101596324
2023-08-10	245.40	251.80	243.00	245.34	109498608
2023-08-11	241.77	243.79	238.02	242.65	99038642
2023-08-14	235.70	240.66	233.75	239.76	98595331
2023-08-15	238.73	240.50	232.61	232.96	88197599
2023-08-16	228.02	233.97	225.38	225.60	112484520
2023-08-17	226.06	226.74	218.83	219.22	120718417
2023-08-18	214.12	217.58	212.36	215.49	136276580
2023-08-21	221.55	232.13	220.58	231.28	135702670
2023-08-22	240.25	240.82	229.55	233.19	130597886
2023-08-23	229.34	238.98	229.29	236.86	101077635
2023-08-24	238.66	238.92	228.18	230.04	99777432
2023-08-25	231.31	239.00	230.35	238.59	106612231
2023-08-28	242.58	244.38	235.35	238.82	107673727
2023-08-29	238.58	257.48	237.77	257.18	134047603
2023-08-30	254.20	260.51	250.59	256.90	121988437
2023-08-31	255.98	261.18	255.05	258.08	108861698
2023-09-01	257.26	259.08	242.01	245.01	132541640
2023-09-05	245.00	258.00	244.86	256.49	129469565
2023-09-06	255.14	255.39	245.06	251.92	116959759
2023-09-07	245.07	252.81	243.27	251.49	115312886
2023-09-08	251.22	256.52	246.67	248.50	118559635
2023-09-11	272.33	272.41	272.30	272.41	11618
2023-09-12	270.76	278.39	266.60	267.48	135999870
2023-09-13	270.07	274.98	268.10	271.30	111673737
2023-09-14	271.32	276.71	270.42	276.04	107709842
2023-09-15	277.55	278.98	271.00	274.39	133692313
2023-09-18	271.16	271.44	263.76	265.28	101543305
2023-09-19	264.35	267.85	261.20	266.50	103704040
2023-09-20	267.04	273.93	262.46	262.59	122514643
2023-09-21	257.85	260.86	254.21	255.70	119951516
2023-09-22	257.40	257.79	244.48	244.88	127524083
2023-09-25	243.38	247.10	238.31	246.99	104636557
2023-09-26	242.98	249.55	241.66	244.12	101993631
2023-09-27	244.26	245.33	234.58	240.50	136597180
2023-09-28	240.02	247.55	238.65	246.38	117058870
2023-09-29	250.00	254.77	246.35	250.22	128522729
2023-10-02	244.81	254.28	242.62	251.60	123810402
2023-10-03	248.61	250.02	244.45	246.53	101985305
2023-10-04	248.14	261.86	247.60	261.16	129721567
2023-10-05	260.00	263.60	256.25	260.05	119159214
2023-10-06	253.98	261.65	250.65	260.53	118121812
2023-10-09	255.31	261.36	252.05	259.67	101377947
2023-10-10	257.75	268.94	257.65	263.62	122656030
2023-10-11	266.20	268.60	260.90	262.99	103706266
2023-10-12	262.92	265.41	256.63	258.87	111508114
2023-10-13	258.90	259.60	250.22	251.12	102296786
2023-10-16	250.05	255.40	248.48	253.92	88917176
2023-10-17	250.10	257.18	247.08	254.85	93562909
2023-10-18	252.70	254.63	242.08	242.68	125147846
2023-10-19	225.95	230.61	216.78	220.11	170772710
2023-10-20	217.01	218.86	210.42	211.99	138010100
2023-10-23	210.00	216.98	202.51	212.08	150683370
2023-10-24	216.50	222.05	214.11	216.52	118231113
2023-10-25	215.88	220.10	212.20	212.42	107065087
2023-10-26	211.32	214.80	204.88	205.76	115112635
2023-10-27	210.60	212.41	205.77	207.30	94881173
2023-10-30	209.28	210.88	194.67	197.36	136448170
2023-10-31	196.12	202.80	194.07	200.84	118068273
2023-11-01	204.04	205.99	197.85	205.66	121661656
2023-11-02	212.97	219.20	211.45	218.51	125987621
2023-11-03	221.15	226.37	218.40	219.96	119534790
2023-11-06	223.98	226.32	215.00	219.27	117335820
2023-11-07	219.98	223.12	215.72	222.18	116900130
2023-11-08	223.15	224.15	217.64	222.11	106584841
2023-11-09	219.75	220.80	206.68	209.98	142110450
2023-11-10	210.03	215.38	205.69	214.65	131310128
2023-11-13	215.60	225.40	211.61	223.71	140447570
2023-11-14	235.03	238.14	230.72	237.41	149771640
2023-11-15	239.29	246.70	236.45	242.84	150353980
2023-11-16	239.49	240.88	230.96	233.59	136816820
2023-11-17	232.00	237.39	226.54	234.30	142766230
2023-11-20	234.04	237.10	231.02	235.60	116562402
2023-11-21	235.04	243.62	233.34	241.20	122288000
2023-11-22	242.04	244.01	231.40	234.21	118117078
2023-11-24	233.75	238.75	232.33	235.45	65125203
2023-11-27	236.89	238.33	232.10	236.08	112031763
2023-11-28	236.68	247.00	234.01	246.72	148549910
2023-11-29	249.21	252.75	242.76	244.14	135401340
2023-11-30	245.14	245.22	236.91	240.08	132353196
2023-12-01	233.14	240.19	231.90	238.83	121331709
2023-12-04	235.75	239.37	233.29	235.58	104099817
2023-12-05	233.87	246.66	233.70	238.72	137971120
2023-12-06	242.92	246.57	239.17	239.37	126436179
2023-12-07	241.55	244.08	236.98	242.64	107142262
2023-12-08	240.27	245.27	239.27	243.84	103126829
2023-12-11	242.74	243.44	237.45	239.74	97913888
2023-12-12	238.55	238.99	233.87	237.01	95328313
2023-12-13	234.19	240.30	228.20	239.29	146286350
2023-12-14	241.22	253.88	240.79	251.05	160829240
2023-12-15	251.21	254.13	248.30	253.50	135932760
2023-12-18	253.78	258.74	251.36	252.08	116416490
2023-12-19	253.48	258.34	253.01	257.22	106737369
2023-12-20	256.41	259.84	247.00	247.14	125096987
2023-12-21	251.90	254.80	248.55	254.50	109594227
2023-12-22	256.76	258.22	251.37	252.54	93370094
2023-12-26	254.49	257.97	252.91	256.61	86892382
2023-12-27	258.35	263.34	257.52	261.44	106494359
2023-12-28	263.66	265.13	252.71	253.18	113619943
2023-12-29	255.10	255.19	247.43	248.48	100891578
2024-01-02	250.08	251.25	244.41	248.42	104654163
2024-01-03	244.98	245.68	236.32	238.45	121082599
2024-01-04	239.25	242.70	237.73	237.93	102629283
2024-01-05	236.86	240.12	234.90	237.49	92488939
2024-01-08	236.14	241.25	235.30	240.45	85166580
2024-01-09	238.11	238.96	232.04	234.96	96705664
2024-01-10	235.10	235.50	231.29	233.94	91628502
2024-01-11	230.57	230.93	225.37	227.22	105873612
2024-01-12	220.08	225.34	217.15	218.89	123043812
2024-01-16	215.10	223.49	212.18	219.91	115355046
2024-01-17	214.86	215.67	212.01	215.55	103164400
2024-01-18	216.88	217.45	208.74	211.88	108595431
2024-01-19	209.99	213.19	207.56	212.19	102260343
2024-01-22	212.26	217.80	206.27	208.80	117952527
2024-01-23	211.30	215.65	207.75	209.14	106605946
2024-01-24	211.88	212.73	206.77	207.83	123369932
2024-01-25	189.70	193.00	180.06	182.63	198076790
2024-01-26	185.50	186.78	182.10	183.25	107343231
2024-01-29	185.63	191.48	183.67	190.93	125013148
2024-01-30	195.33	196.36	190.61	191.59	109982327
2024-01-31	187.00	193.97	185.85	187.29	103221430
2024-02-01	188.50	189.88	184.28	188.86	91843275
2024-02-02	185.04	188.69	182.00	187.91	110612672
2024-02-05	184.26	184.68	175.01	181.06	134294450
2024-02-06	177.21	186.49	177.11	185.10	122675954
2024-02-07	188.18	189.79	182.68	187.58	111535217
2024-02-08	189.00	191.62	185.58	189.56	83034043
2024-02-09	190.18	194.12	189.48	193.57	84476347
2024-02-12	192.11	194.73	187.28	188.13	95498597
2024-02-13	183.99	187.26	182.11	184.02	86759478
2024-02-14	185.30	188.89	183.35	188.71	81202987
2024-02-15	189.16	200.88	188.86	200.45	120831762
2024-02-16	202.06	203.17	197.40	199.95	111346705
2024-02-20	196.13	198.60	189.13	193.76	104545762
2024-02-21	193.36	199.44	191.95	194.77	103844008
2024-02-22	194.00	198.32	191.36	197.41	92739461
2024-02-23	195.31	197.57	191.50	191.97	78841917
2024-02-26	192.29	201.78	192.00	199.40	111747116
2024-02-27	204.04	205.60	198.26	199.73	108645412
2024-02-28	200.42	205.30	198.44	202.04	99806173
2024-02-29	204.18	205.28	198.45	201.88	85906974
2024-03-01	200.52	204.52	198.50	202.64	82243119
2024-03-04	198.73	199.75	186.72	188.14	134334870
2024-03-05	183.05	184.59	177.57	180.74	119660758
2024-03-06	179.99	181.58	173.70	176.54	107920944
2024-03-07	174.35	180.04	173.70	178.65	102129004
2024-03-08	181.50	182.73	174.70	175.34	85544644
2024-03-11	175.45	182.87	174.80	177.77	85391528
2024-03-12	177.77	179.43	172.41	177.54	87391684
2024-03-13	173.05	176.05	169.15	169.48	106524518
2024-03-14	167.77	171.17	160.51	162.50	126325696
2024-03-15	163.16	165.18	160.76	163.57	97146832
2024-03-18	170.02	174.72	165.90	173.80	108214358
2024-03-19	172.36	172.82	167.42	171.32	77271428
2024-03-20	173.00	176.25	170.82	175.66	83846726
2024-03-21	176.39	178.18	171.80	172.82	73178014
2024-03-22	166.69	171.20	166.30	170.83	75580637
2024-03-25	168.76	175.24	168.73	172.63	74228615
2024-03-26	178.58	184.25	177.38	177.67	113186227
2024-03-27	181.41	181.91	176.00	179.83	81804043
2024-03-28	177.45	179.57	175.30	175.79	77654838
2024-04-01	176.17	176.75	170.21	175.22	81562127
2024-04-02	164.75	167.69	163.43	166.63	116650594
2024-04-03	164.02	168.82	163.28	168.38	82950141
2024-04-04	170.07	177.19	168.01	171.11	123161960
2024-04-05	169.08	170.86	160.51	164.90	143157600
2024-04-08	169.34	174.50	167.79	172.98	104423320
2024-04-09	172.91	179.22	171.92	176.88	103232675
2024-04-10	173.04	174.93	170.01	171.76	84532407
2024-04-11	172.55	175.88	168.51	174.60	94515987
2024-04-12	172.34	173.81	170.36	171.05	64722669
2024-04-15	170.24	170.69	161.38	161.48	100245310
2024-04-16	156.74	158.19	153.75	157.11	96999956
2024-04-17	157.64	158.33	153.78	155.45	82439718
2024-04-18	151.25	152.20	148.70	149.93	96098830
2024-04-19	148.97	150.94	146.22	147.05	87074500
2024-04-22	140.56	144.44	138.80	142.05	107097564
2024-04-23	143.33	147.26	141.11	144.68	124545104
2024-04-24	162.84	167.97	157.51	162.13	181178020
2024-04-25	158.96	170.88	158.36	170.18	126427521
2024-04-26	168.85	172.12	166.37	168.29	109815725
2024-04-29	188.42	198.87	184.54	194.05	243869680
2024-04-30	186.98	190.95	182.84	183.28	127031787
2024-05-01	182.00	185.86	179.01	179.99	92829719
2024-05-02	182.86	184.60	176.02	180.01	89148041
2024-05-03	182.10	184.78	178.42	181.19	75491539
2024-05-06	183.80	187.56	182.20	184.76	84390253
2024-05-07	182.40	183.26	177.40	177.81	75045854
2024-05-08	171.59	176.06	170.15	174.72	79969488
2024-05-09	175.01	175.62	171.37	171.97	65950292
2024-05-10	173.05	173.06	167.75	168.47	72627178
2024-05-13	170.00	175.40	169.00	171.89	67018903
2024-05-14	174.50	179.49	174.07	177.55	86407422
2024-05-15	179.90	180.00	173.11	173.99	79662993
2024-05-16	174.10	175.79	171.43	174.84	59812220
2024-05-17	173.55	179.63	172.75	177.46	77445845
2024-05-20	177.56	177.75	173.52	174.95	61727425
2024-05-21	175.51	186.88	174.71	186.60	115266512
2024-05-22	182.85	183.80	178.12	180.11	88313477
2024-05-23	181.80	181.90	173.26	173.74	71975496
2024-05-24	174.84	180.08	173.73	179.24	65584478
2024-05-28	176.40	178.25	173.16	176.75	59736620
2024-05-29	174.19	178.15	173.93	176.19	54782649
2024-05-30	178.58	182.67	175.38	178.79	77784755
2024-05-31	178.50	180.32	173.82	178.08	67314602
2024-06-03	178.13	182.64	174.49	176.29	68568920
2024-06-04	174.78	177.76	174.00	174.77	60056340
2024-06-05	175.35	176.15	172.13	175.00	57953756
2024-06-06	174.60	179.73	172.73	177.94	69887024
2024-06-07	176.13	179.35	175.58	177.48	56244932
2024-06-10	176.06	178.57	173.17	173.79	50869682
2024-06-11	173.92	174.75	167.41	170.66	64761928
2024-06-12	171.12	180.55	169.80	177.29	90389446
2024-06-13	188.39	191.08	181.23	182.47	118984122
2024-06-14	185.80	186.00	176.92	178.01	82038194
2024-06-17	177.92	188.81	177.00	187.44	109786083
2024-06-18	186.56	187.20	182.37	184.86	68982265
2024-06-20	184.68	185.21	179.66	181.57	55893139
2024-06-21	182.30	183.95	180.69	183.01	63029482
2024-06-24	184.97	188.80	182.55	182.58	61992070
2024-06-25	184.40	187.97	182.01	187.35	63678265
2024-06-26	186.54	197.76	186.36	196.37	95737066
2024-06-27	195.17	198.72	194.05	197.42	72746521
2024-06-28	199.55	203.20	195.26	197.88	95438068
2024-07-01	201.02	213.23	200.85	209.86	135691400
2024-07-02	218.89	231.30	218.06	231.26	205047920
2024-07-03	234.56	248.35	234.25	246.39	166561470
2024-07-05	249.81	252.37	242.46	251.52	154501150
2024-07-08	247.71	259.44	244.57	252.94	157219580
2024-07-09	251.00	265.61	250.30	262.33	160742520
2024-07-10	262.80	267.59	257.86	263.26	128519430
2024-07-11	263.30	271.00	239.65	241.03	221707270
2024-07-12	235.80	251.84	233.09	248.23	155955770
2024-07-15	255.97	265.60	251.73	252.64	146912920
2024-07-16	255.31	258.62	245.80	256.56	126332470
2024-07-17	252.73	258.47	246.18	248.50	115584810
2024-07-18	251.09	257.14	247.20	249.23	110869037
2024-07-19	247.79	249.44	236.83	239.20	87403903
2024-07-22	244.21	253.21	243.75	251.51	101225430
2024-07-23	253.60	255.76	245.63	246.38	111928192
2024-07-24	225.42	225.99	214.71	215.99	167942940
2024-07-25	216.80	226.00	216.23	220.25	100636466
2024-07-26	221.19	222.28	215.33	219.80	94604145
2024-07-29	224.90	234.27	224.70	232.10	129201789
2024-07-30	232.25	232.41	220.00	222.62	100560334
2024-07-31	227.90	234.68	226.79	232.07	67497011
2024-08-01	227.69	231.87	214.33	216.86	83861898
2024-08-02	214.88	216.13	205.78	207.67	82880120
2024-08-05	185.22	203.88	182.00	198.88	100308836
2024-08-06	200.75	202.90	192.67	200.64	73783942
2024-08-07	200.77	203.49	191.48	191.76	71159778
2024-08-08	195.70	200.70	192.04	198.84	65033874
2024-08-09	197.05	200.88	195.11	200.00	58648274
2024-08-12	199.02	199.26	194.67	197.49	64044903
2024-08-13	198.47	208.49	197.06	207.83	76247387
2024-08-14	207.39	208.44	198.75	201.38	70250014
2024-08-15	205.02	215.88	204.82	214.14	89848530
2024-08-16	211.15	219.80	210.80	216.12	88765122
2024-08-19	217.07	222.98	214.09	222.72	76435222
2024-08-20	224.88	228.22	219.56	221.10	74001182
2024-08-21	222.67	224.66	218.86	223.27	70145964
2024-08-22	223.82	224.80	210.32	210.66	79514482
2024-08-23	214.46	221.48	214.21	220.32	81525207
2024-08-26	218.75	219.09	211.01	213.21	59301187
2024-08-27	213.25	215.66	206.94	209.21	62821390
2024-08-28	209.72	211.84	202.59	205.75	64116350
2024-08-29	209.80	214.89	205.97	206.28	62308818
2024-08-30	208.63	214.57	207.03	214.11	63370608
2024-09-03	215.26	219.90	209.64	210.60	76714222
2024-09-04	210.59	222.22	210.57	219.41	80651767
2024-09-05	223.49	235.00	222.25	230.17	119355013
2024-09-06	232.60	233.60	210.51	210.73	112177004
2024-09-09	216.20	219.87	213.67	216.27	67443518
2024-09-10	220.07	226.40	218.64	226.17	78891136
2024-09-11	224.55	228.47	216.80	228.13	83548633
2024-09-12	224.66	231.45	223.83	229.81	72020042
2024-09-13	228.00	232.67	226.32	230.29	59515114
2024-09-16	229.30	229.96	223.53	226.78	54322995
2024-09-17	229.45	234.57	226.55	227.87	66761636
2024-09-18	230.09	235.68	226.88	227.20	78010204
2024-09-19	234.00	244.24	232.13	243.92	102694576
2024-09-20	241.52	243.99	235.92	238.25	99879070
2024-09-23	242.61	250.00	241.92	250.00	86927194
2024-09-24	254.08	257.19	249.05	254.27	88490999
2024-09-25	252.54	257.05	252.28	257.02	65034318
2024-09-26	260.60	261.75	251.53	254.22	67142193
2024-09-27	257.38	260.70	254.12	260.46	70988067
2024-09-30	259.04	264.86	255.77	261.63	80873381
2024-10-01	262.67	263.98	248.53	258.02	87397613
2024-10-02	247.55	251.16	241.50	249.02	93983930
2024-10-03	244.48	249.79	237.81	240.66	80729240
2024-10-04	246.69	250.96	244.58	250.08	86726285
2024-10-07	249.00	249.83	240.70	240.83	68113270
2024-10-08	243.56	246.21	240.56	244.50	56303160
2024-10-09	243.82	247.43	239.51	241.05	66289529
2024-10-10	241.81	242.79	232.34	238.77	83087063
2024-10-11	220.13	223.34	214.38	217.80	142628870
2024-10-14	220.13	221.91	213.74	219.16	86291923
2024-10-15	220.01	224.26	217.12	219.57	62988787
2024-10-16	221.40	222.82	218.93	221.33	49632824
2024-10-17	221.59	222.08	217.90	220.89	50791784
2024-10-18	220.71	222.28	219.23	220.70	49611867
2024-10-21	218.90	220.48	215.73	218.85	47328988
2024-10-22	217.31	218.22	215.26	217.97	43268741
2024-10-23	217.13	218.72	212.11	213.65	80938892
2024-10-24	244.68	262.12	242.65	260.48	204491900
2024-10-25	256.01	269.49	255.32	269.19	161611930
2024-10-28	270.00	273.54	262.24	262.51	107653603
2024-10-29	264.51	264.98	255.51	259.52	80521751
2024-10-30	258.04	263.35	255.82	257.55	53993576
2024-10-31	257.99	259.75	249.25	249.85	66575292
2024-11-01	252.04	254.00	246.63	248.98	57544757
2024-11-04	244.56	248.90	238.88	242.84	68802354
2024-11-05	247.34	255.28	246.21	251.44	69282505
2024-11-06	284.67	289.59	275.62	288.53	165228710
2024-11-07	288.89	299.75	285.52	296.91	117309232
2024-11-08	299.14	328.71	297.66	321.22	204782760
2024-11-11	346.30	358.64	336.00	350.00	210521630
2024-11-12	342.74	345.84	323.31	328.49	155726020
2024-11-13	335.85	344.60	322.50	330.24	125405599
2024-11-14	327.69	329.98	310.37	311.18	120726109
2024-11-15	310.57	324.68	309.22	320.72	114440286
2024-11-18	340.73	348.55	330.01	338.74	126547455
2024-11-19	335.76	347.38	332.75	346.00	88852452
2024-11-20	345.00	346.60	334.30	342.03	66340650
2024-11-21	343.81	347.99	335.28	339.64	58011719
2024-11-22	341.09	361.53	337.70	352.56	89140722
2024-11-25	360.14	361.93	338.20	338.59	95890899
2024-11-26	341.00	346.96	335.66	338.23	62295857
2024-11-27	341.80	342.55	326.59	332.89	57896439
2024-11-29	336.08	345.45	334.65	345.16	37167621
2024-12-02	352.38	360.00	351.15	357.09	77986478
2024-12-03	351.80	355.69	348.20	351.42	58267196
2024-12-04	353.00	358.10	348.60	357.93	50810874
2024-12-05	359.87	375.43	359.50	369.49	81403569
2024-12-06	377.42	389.49	370.80	389.22	81455834
2024-12-09	397.61	404.80	378.01	389.79	96359173
2024-12-10	392.68	409.73	390.85	400.99	97563578
2024-12-11	409.70	424.88	402.38	424.77	104287559
2024-12-12	424.84	429.30	415.00	418.10	87752225
2024-12-13	420.00	436.30	415.71	436.23	89000158
2024-12-16	441.09	463.19	436.15	463.02	114083811
2024-12-17	475.90	483.99	457.51	479.86	131222978
2024-12-18	466.50	488.54	427.01	440.13	149340790
2024-12-19	451.88	456.36	420.02	436.17	118566146
2024-12-20	425.51	447.08	417.64	421.06	132216176
2024-12-23	431.00	434.51	415.41	430.60	72698055
2024-12-24	435.90	462.78	435.14	462.28	59551750
2024-12-26	465.16	465.33	451.02	454.13	76651210
2024-12-27	449.52	450.00	426.50	431.66	82666821
2024-12-30	419.40	427.00	415.75	417.41	64941012
2024-12-31	423.79	427.93	402.54	403.84	76825121
2025-01-02	390.10	392.73	373.04	379.28	109710749
2025-01-03	381.48	411.88	379.45	410.44	95423329
2025-01-06	423.20	426.43	401.70	411.05	85516534
2025-01-07	405.83	414.33	390.00	394.36	75699525
2025-01-08	392.95	402.50	387.40	394.94	73038805
2025-01-10	391.40	399.28	377.29	394.74	62287333
2025-01-13	383.21	403.79	380.07	403.31	67580494
2025-01-14	414.34	422.64	394.54	396.36	84565022
2025-01-15	409.90	429.80	405.66	428.22	81375460
2025-01-16	423.49	424.00	409.13	413.82	68335151
2025-01-17	421.50	439.74	419.75	426.50	94991429
2025-01-21	432.64	433.20	406.31	424.07	87320894
2025-01-22	416.81	428.00	414.59	415.11	60963342
2025-01-23	416.06	420.73	408.95	412.38	50690592
2025-01-24	414.45	418.88	405.78	406.58	56427149
2025-01-27	394.80	406.69	389.00	397.15	58125510
2025-01-28	396.91	400.59	386.50	398.09	48910676
2025-01-29	395.21	398.59	384.48	389.10	68033648
2025-01-30	410.78	412.50	384.41	400.28	98092879
2025-01-31	401.53	419.99	401.34	404.60	83568219
2025-02-03	386.68	389.17	374.36	383.68	93732122
2025-02-04	382.63	394.00	381.40	392.21	57072235
2025-02-05	387.51	388.39	375.53	378.17	57614721
2025-02-06	373.03	375.40	363.18	374.32	77918230
2025-02-07	370.19	380.55	360.34	361.62	70298258
2025-02-10	356.21	362.70	350.51	350.73	77514903
2025-02-11	345.80	349.37	325.10	328.50	118543400
2025-02-12	329.94	346.40	329.12	336.51	105382729
2025-02-13	345.00	358.69	342.85	355.94	89441519
2025-02-14	360.62	362.00	347.50	355.84	68277279
2025-02-18	355.01	359.10	350.02	354.11	51631702
2025-02-19	354.00	367.34	353.67	360.56	67094374
2025-02-20	361.51	362.30	348.00	354.40	45965354
2025-02-21	353.44	354.98	334.42	337.80	74058648
2025-02-24	338.14	342.40	324.70	330.53	76052321
2025-02-25	327.03	328.89	297.25	302.80	134228780
2025-02-26	303.72	309.00	288.04	290.80	100118276
2025-02-27	291.16	297.23	280.88	281.95	101748197
2025-02-28	279.50	293.88	273.60	292.98	115696968
2025-03-03	300.34	303.94	277.30	284.65	115551414
2025-03-04	270.93	284.35	261.84	272.04	126706623
2025-03-05	272.92	279.55	267.71	279.10	94042913
2025-03-06	272.06	272.65	260.02	263.45	98451566
2025-03-07	259.32	266.25	250.73	262.67	102369640
2025-03-10	252.54	253.37	220.00	222.15	189076950
2025-03-11	225.31	237.06	217.02	230.58	174896420
2025-03-12	247.22	251.84	241.10	248.09	142215680
2025-03-13	248.13	248.29	232.60	240.68	114813525
2025-03-14	247.31	251.58	240.73	249.98	100242264
2025-03-17	245.06	245.40	232.80	238.01	111900565
2025-03-18	228.16	230.10	222.28	225.31	111477636
2025-03-19	231.61	241.41	229.20	235.86	111993753
2025-03-20	233.35	238.00	230.05	236.26	99028270
2025-03-21	234.99	249.52	234.55	248.71	132728684
2025-03-24	258.08	278.64	256.33	278.39	169079870
2025-03-25	283.60	288.20	271.28	288.14	150361540
2025-03-26	282.66	284.90	266.51	272.06	156254440
2025-03-27	272.48	291.85	271.82	273.13	162572150
2025-03-28	275.58	276.10	260.57	263.55	123809389
2025-03-31	249.31	260.56	243.36	259.16	134008936
2025-04-01	263.80	277.45	259.25	268.46	146486910
2025-04-02	254.60	284.99	251.27	282.76	212787820
2025-04-03	265.29	276.30	261.51	267.28	136174290
2025-04-04	255.38	261.00	236.00	239.43	181229350
2025-04-07	223.78	252.00	214.25	233.29	183453780
2025-04-08	245.00	250.44	217.80	221.86	171603470
2025-04-09	224.69	274.69	223.88	272.20	219433370
2025-04-10	260.00	262.49	239.33	252.40	181722600
2025-04-11	251.84	257.74	241.36	252.31	128948085
2025-04-14	258.36	261.80	245.93	252.35	100135241
2025-04-15	249.91	258.75	247.54	254.11	79594318
2025-04-16	247.61	251.97	233.89	241.55	112378737
2025-04-17	243.47	244.34	237.68	241.37	83404775
2025-04-21	230.26	232.21	222.79	227.50	97768007
2025-04-22	230.96	242.79	229.85	237.97	120858452
2025-04-23	254.86	259.45	244.43	250.74	150381900
2025-04-24	250.50	259.54	249.20	259.51	94464195
2025-04-25	261.69	286.85	259.63	284.95	167560690
2025-04-28	288.98	294.86	272.42	285.88	151731770
2025-04-29	285.50	293.32	279.47	292.03	108906553
2025-04-30	279.90	284.45	270.78	282.16	128961057
2025-05-01	280.01	290.87	279.81	280.52	99658974
2025-05-02	284.90	294.78	279.81	287.21	114454683
2025-05-05	284.57	284.85	274.40	280.26	94618882
2025-05-06	273.11	277.73	271.35	275.35	76715792
2025-05-07	276.88	277.92	271.00	276.22	71882408
2025-05-08	279.63	289.80	279.41	284.82	97539448
2025-05-09	290.21	307.04	290.00	298.26	132387835
2025-05-12	321.99	322.21	311.50	318.38	112826661
2025-05-13	320.00	337.59	316.80	334.07	136992570
2025-05-14	342.50	350.00	337.00	347.68	136997260
2025-05-15	340.34	346.14	334.72	342.82	97882596
2025-05-16	346.24	351.62	342.33	349.98	95895665
2025-05-19	336.30	343.00	333.37	342.09	88869853
2025-05-20	347.87	354.99	341.63	343.82	131715548
2025-05-21	344.43	347.35	332.20	334.62	102354844
2025-05-22	331.90	347.27	331.39	341.04	97113416
2025-05-23	337.92	343.18	333.21	339.34	84654818
2025-05-27	347.35	363.79	347.32	362.89	120146414
2025-05-28	364.84	365.00	355.91	356.90	91404309
2025-05-29	365.29	367.71	359.44	362.15	56003114

Explore More About TSLA

Coins representing dividend payouts and trends

TSLA Dividend History

Discover Tesla 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

TSLA Stock Split History

Discover Tesla 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

TSLA Historical Prices

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

Web Analytics