UI Historical Prices

Summary

Key Stock Metrics

104.24

(April 18, 2024)

52-Week Low

438.12

(January 24, 2025)

52-Week High

438.12

(January 24, 2025)

All-Time High

430.60

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	24.50	25.73	24.41	25.52	403479
2012-02-03	27.19	27.23	24.78	25.00	478885
2012-02-06	25.11	25.45	23.75	23.76	314625
2012-02-07	23.83	24.29	23.06	23.25	229770
2012-02-08	23.20	23.85	23.18	23.46	134423
2012-02-09	23.54	25.00	22.38	24.83	274091
2012-02-10	24.75	25.23	24.08	24.91	111647
2012-02-13	25.09	25.50	24.61	24.67	179698
2012-02-14	24.68	24.83	23.83	24.30	111123
2012-02-15	24.31	24.86	23.20	23.28	186246
2012-02-16	23.27	24.76	23.10	24.12	179543
2012-02-17	24.31	25.01	24.01	25.01	163579
2012-02-21	25.00	25.50	24.66	25.00	281479
2012-02-22	24.97	25.39	24.62	25.35	97246
2012-02-23	25.28	27.45	25.22	26.78	740125
2012-02-24	26.65	27.70	26.43	27.34	341811
2012-02-27	27.70	28.68	27.20	28.61	420532
2012-02-28	28.97	28.97	27.40	27.80	322616
2012-02-29	28.01	28.22	26.06	26.28	251498
2012-03-01	26.20	26.66	24.32	25.02	428440
2012-03-02	24.83	26.72	24.43	25.99	607387
2012-03-05	25.91	25.91	25.00	25.18	191073
2012-03-06	25.10	25.10	23.33	23.57	459107
2012-03-07	23.84	25.66	23.60	24.63	345315
2012-03-08	25.18	25.69	24.91	25.11	154598
2012-03-09	25.58	25.90	25.15	25.50	135650
2012-03-12	26.65	26.65	25.75	26.19	133633
2012-03-13	26.88	26.88	25.55	26.57	230700
2012-03-14	26.57	27.21	25.90	27.00	266566
2012-03-15	27.15	27.33	26.50	27.17	118485
2012-03-16	27.20	27.26	26.80	26.92	98656
2012-03-19	26.90	27.18	26.80	27.10	108824
2012-03-20	27.00	28.14	26.90	27.04	158353
2012-03-21	28.06	28.83	27.53	28.73	458453
2012-03-22	29.00	29.33	28.29	28.72	356802
2012-03-23	29.19	31.32	28.80	30.38	708160
2012-03-26	30.84	33.97	30.50	32.75	880497
2012-03-27	33.47	33.74	32.00	32.10	727898
2012-03-28	32.57	32.67	30.30	30.95	829312
2012-03-29	30.51	31.74	29.66	31.15	583602
2012-03-30	31.50	32.22	31.50	31.63	577023
2012-04-02	31.90	32.50	31.65	32.33	353419
2012-04-03	32.61	33.10	32.34	32.95	297832
2012-04-04	32.90	32.90	30.90	31.01	420431
2012-04-05	31.00	31.56	30.90	30.96	325928
2012-04-09	30.70	30.93	30.25	30.50	299753
2012-04-10	30.26	32.11	30.26	31.24	447670
2012-04-11	31.20	32.42	30.45	32.42	553457
2012-04-12	32.45	34.80	32.17	33.88	585439
2012-04-13	33.79	35.32	33.70	34.35	423501
2012-04-16	34.55	34.77	32.70	32.97	289536
2012-04-17	33.15	33.76	33.00	33.19	179243
2012-04-18	33.00	33.17	31.64	32.30	329046
2012-04-19	32.16	33.94	32.15	33.29	350497
2012-04-20	33.50	33.50	31.75	32.14	290582
2012-04-23	31.83	32.44	30.70	31.87	407622
2012-04-24	32.13	32.58	31.90	32.19	195707
2012-04-25	32.25	32.50	31.63	31.93	156055
2012-04-26	31.95	32.83	31.62	32.74	412577
2012-04-27	32.85	34.49	32.73	33.75	625965
2012-04-30	33.74	33.98	32.50	33.02	718142
2012-05-01	33.22	35.99	33.10	35.00	1255395
2012-05-02	32.88	33.18	28.26	28.90	4060699
2012-05-03	28.75	29.18	28.50	28.78	847754
2012-05-04	28.51	28.87	26.32	26.99	999215
2012-05-07	26.67	26.67	24.54	24.91	1618116
2012-05-08	24.57	25.95	23.28	24.92	943780
2012-05-09	25.11	27.90	24.55	26.04	742533
2012-05-10	26.00	26.04	23.35	24.74	1118781
2012-05-11	24.59	24.92	21.60	22.56	1047282
2012-05-14	22.56	22.70	22.00	22.39	639504
2012-05-15	22.30	23.24	22.12	22.31	722014
2012-05-16	22.14	23.00	19.91	20.90	992656
2012-05-17	20.91	21.50	20.07	20.53	399001
2012-05-18	20.20	20.79	18.70	19.00	777080
2012-05-21	18.95	20.90	18.75	20.52	613959
2012-05-22	20.50	20.89	19.53	19.80	437269
2012-05-23	19.59	20.15	18.79	19.90	723247
2012-05-24	19.97	20.77	19.66	20.45	574001
2012-05-25	20.42	20.87	20.00	20.26	412638
2012-05-29	20.04	20.14	19.33	19.53	199680
2012-05-30	18.85	19.50	16.99	17.04	715810
2012-05-31	17.95	19.29	17.62	18.65	1014087
2012-06-01	18.34	18.34	17.63	17.66	577685
2012-06-04	17.69	17.99	16.51	16.68	405612
2012-06-05	16.50	16.99	14.83	15.77	1709707
2012-06-06	15.87	16.31	15.60	15.90	769112
2012-06-07	16.03	16.40	13.32	13.63	1553714
2012-06-08	13.61	14.10	13.34	13.48	1242899
2012-06-11	13.58	13.65	11.68	11.83	1623971
2012-06-12	11.98	13.17	11.19	12.94	1943497
2012-06-13	12.55	13.06	12.11	12.92	1753849
2012-06-14	12.71	13.64	12.54	13.51	1677360
2012-06-15	13.38	13.40	12.68	13.10	1169437
2012-06-18	12.94	13.51	12.78	12.99	819648
2012-06-19	13.06	14.57	13.02	13.55	1383380
2012-06-20	13.52	13.85	13.30	13.66	591380
2012-06-21	13.69	13.96	13.21	13.37	856522
2012-06-22	13.49	13.86	13.36	13.67	987280
2012-06-25	13.40	14.23	13.10	13.81	608113
2012-06-26	13.76	14.20	13.33	13.57	595466
2012-06-27	13.54	14.07	13.30	13.89	467362
2012-06-28	13.80	14.63	13.53	14.06	844443
2012-06-29	14.36	14.68	14.02	14.25	659694
2012-07-02	14.28	14.56	13.30	13.60	1301727
2012-07-03	13.59	14.98	13.59	14.91	393886
2012-07-05	14.88	14.98	13.88	14.10	623550
2012-07-06	13.92	14.08	13.34	13.57	365522
2012-07-09	13.55	14.24	13.45	14.14	278968
2012-07-10	14.21	14.28	13.79	14.06	273780
2012-07-11	14.06	14.09	13.28	13.43	255035
2012-07-12	13.33	13.57	12.68	13.08	264867
2012-07-13	13.65	14.07	13.26	13.64	586807
2012-07-16	13.64	13.71	12.83	12.98	333053
2012-07-17	13.03	13.40	12.32	12.41	484459
2012-07-18	12.28	13.15	12.28	13.06	317195
2012-07-19	13.08	13.25	12.33	12.43	412054
2012-07-20	12.32	12.90	12.05	12.50	339495
2012-07-23	12.27	12.74	12.03	12.25	295754
2012-07-24	12.24	12.45	12.14	12.45	165336
2012-07-25	12.48	12.93	12.47	12.77	308787
2012-07-26	12.99	13.15	9.37	10.88	2565483
2012-07-27	10.95	12.92	10.88	12.82	962436
2012-07-30	12.81	13.32	12.73	13.11	559881
2012-07-31	13.06	14.43	13.06	14.14	683237
2012-08-01	14.29	14.41	13.65	13.87	301047
2012-08-02	13.76	13.83	11.99	12.21	419328
2012-08-03	12.75	12.75	12.05	12.41	312495
2012-08-06	12.45	13.13	11.56	12.51	248075
2012-08-07	12.53	14.08	12.20	14.01	400367
2012-08-08	13.89	14.19	13.60	14.10	352078
2012-08-09	14.07	15.26	14.07	15.01	1665145
2012-08-10	8.95	9.53	8.52	8.71	7662905
2012-08-13	8.95	9.01	8.25	8.34	2193683
2012-08-14	8.32	8.50	7.85	7.88	1685615
2012-08-15	7.84	8.31	7.80	8.20	1345452
2012-08-16	8.20	8.47	8.14	8.23	1515763
2012-08-17	8.18	8.81	8.02	8.65	1060249
2012-08-20	9.11	9.34	8.67	9.19	1172806
2012-08-21	9.26	9.45	9.09	9.10	672891
2012-08-22	9.04	9.06	8.72	8.88	572621
2012-08-23	8.88	9.08	8.75	8.99	800611
2012-08-24	8.99	10.96	8.95	10.57	1805215
2012-08-27	10.44	10.87	9.90	10.52	906707
2012-08-28	10.49	11.66	10.36	11.43	950002
2012-08-29	11.50	12.26	11.31	12.11	1005165
2012-08-30	12.18	12.30	11.86	11.90	526169
2012-08-31	11.97	12.15	11.85	12.02	502101
2012-09-04	12.09	12.45	11.90	12.00	563460
2012-09-05	11.97	12.01	11.80	11.85	699223
2012-09-06	11.77	12.05	11.77	11.99	575207
2012-09-07	11.97	12.14	11.90	12.03	259704
2012-09-10	11.96	13.00	11.74	13.00	644493
2012-09-11	13.00	13.39	12.26	13.10	776953
2012-09-12	13.10	13.30	12.78	13.19	451587
2012-09-13	13.18	13.20	12.91	12.93	385655
2012-09-14	12.95	13.15	12.58	12.80	348662
2012-09-17	12.77	13.34	12.59	13.10	327032
2012-09-18	13.10	13.10	12.41	12.44	205448
2012-09-19	12.48	12.58	12.41	12.46	272994
2012-09-20	12.32	12.32	11.80	11.97	569526
2012-09-21	11.96	12.02	11.92	12.00	655684
2012-09-24	11.91	12.30	11.85	12.00	281871
2012-09-25	12.02	12.10	11.68	11.80	331307
2012-09-26	11.77	12.00	11.60	11.88	149141
2012-09-27	11.92	12.11	10.67	11.52	483884
2012-09-28	11.50	12.44	11.26	11.90	473372
2012-10-01	11.97	12.19	11.80	11.99	238767
2012-10-02	12.01	12.50	11.66	12.22	361417
2012-10-03	12.20	12.44	12.10	12.22	231252
2012-10-04	12.25	12.83	11.94	12.64	523027
2012-10-05	12.69	12.94	12.44	12.44	119102
2012-10-08	12.35	12.72	12.23	12.41	167104
2012-10-09	12.45	12.67	12.00	12.12	168171
2012-10-10	12.12	12.33	12.00	12.30	222736
2012-10-11	12.39	12.77	12.14	12.59	177980
2012-10-12	12.61	12.80	12.46	12.58	72360
2012-10-15	12.59	12.80	12.41	12.58	71475
2012-10-16	12.60	12.90	12.49	12.77	150724
2012-10-17	12.74	12.79	12.28	12.75	63726
2012-10-18	12.62	12.75	12.33	12.34	110934
2012-10-19	12.30	12.49	11.86	11.95	215327
2012-10-22	11.97	12.29	11.87	11.95	221773
2012-10-23	11.73	11.96	11.65	11.78	506327
2012-10-24	11.88	12.22	11.66	12.18	253427
2012-10-25	12.36	12.36	11.65	12.02	136025
2012-10-26	12.06	12.27	11.85	11.97	123797
2012-10-31	11.95	12.09	11.37	11.80	172227
2012-11-01	11.78	12.29	11.78	12.16	156909
2012-11-02	12.14	12.25	11.53	11.59	137092
2012-11-05	11.55	11.72	11.30	11.41	200072
2012-11-06	11.47	11.71	10.65	11.09	309901
2012-11-07	10.96	10.99	10.16	10.27	542732
2012-11-08	10.25	10.38	9.97	10.15	557941
2012-11-09	10.15	12.26	10.01	11.21	903487
2012-11-12	11.25	11.65	10.53	10.77	338391
2012-11-13	11.08	11.30	10.35	10.76	376104
2012-11-14	10.77	10.89	10.25	10.67	496956
2012-11-15	11.00	11.17	10.56	10.88	275109
2012-11-16	10.84	12.09	10.67	11.98	750894
2012-11-19	12.03	12.12	11.62	11.73	231114
2012-11-20	11.72	12.30	10.97	11.99	127912
2012-11-21	11.91	12.19	11.58	12.11	111372
2012-11-23	12.07	12.53	11.81	12.08	48256
2012-11-26	12.04	12.28	11.91	12.03	149547
2012-11-27	12.00	12.04	11.62	11.74	133385
2012-11-28	11.69	12.31	11.63	12.10	130573
2012-11-29	12.17	12.59	11.44	11.61	2652676
2012-11-30	11.67	11.92	11.19	11.75	534085
2012-12-03	11.77	12.09	11.41	12.00	547434
2012-12-04	11.95	12.39	11.76	12.15	307906
2012-12-05	12.17	12.32	11.97	12.17	67940
2012-12-06	12.15	12.28	11.73	11.93	104095
2012-12-07	12.00	12.34	11.83	11.99	168921
2012-12-10	11.74	12.20	11.74	12.00	242872
2012-12-11	11.90	12.21	11.87	11.99	223816
2012-12-12	11.86	12.25	11.86	11.91	289141
2012-12-13	11.89	12.14	11.89	12.00	132712
2012-12-14	11.94	12.03	11.65	11.96	1217935
2012-12-17	12.04	12.24	11.80	12.02	182879
2012-12-18	12.01	12.81	11.87	12.70	348290
2012-12-19	12.46	13.15	12.46	13.09	316226
2012-12-20	13.06	13.10	12.25	12.32	189916
2012-12-21	12.32	12.36	11.94	12.15	521350
2012-12-24	12.30	12.34	12.13	12.25	45825
2012-12-26	12.65	12.65	12.06	12.19	77948
2012-12-27	12.23	12.50	12.10	12.48	128757
2012-12-28	12.37	12.61	12.34	12.40	100030
2012-12-31	12.33	12.47	12.06	12.14	200327
2013-01-02	12.49	12.74	12.31	12.72	177392
2013-01-03	12.68	13.00	12.59	12.88	99484
2013-01-04	12.94	13.00	12.64	12.76	73562
2013-01-07	12.73	12.78	12.34	12.36	121699
2013-01-08	12.31	12.41	12.16	12.21	153633
2013-01-09	12.22	12.30	12.02	12.03	67415
2013-01-10	12.08	12.24	11.83	11.85	108663
2013-01-11	11.87	12.14	11.82	12.06	103265
2013-01-14	12.00	12.00	11.73	11.80	140900
2013-01-15	11.69	11.90	11.39	11.86	267561
2013-01-16	11.71	12.09	11.68	11.83	184611
2013-01-17	11.96	12.01	11.79	11.90	154970
2013-01-18	11.92	11.94	11.67	11.86	159528
2013-01-22	11.90	11.93	11.73	11.84	150438
2013-01-23	11.86	11.96	11.70	11.74	138656
2013-01-24	11.80	11.92	11.51	11.68	163832
2013-01-25	11.67	11.84	11.64	11.72	125252
2013-01-28	11.80	12.04	11.79	11.96	140560
2013-01-29	12.06	12.06	11.93	11.96	371009
2013-01-30	12.00	12.52	11.93	12.49	257072
2013-01-31	12.44	12.92	12.44	12.88	139280
2013-02-01	12.98	14.00	12.86	13.95	321098
2013-02-04	13.95	14.35	13.79	13.87	189944
2013-02-05	13.97	14.45	13.77	13.83	169755
2013-02-06	13.80	14.95	13.80	14.80	172281
2013-02-07	14.91	15.28	14.75	14.87	412486
2013-02-08	16.66	16.66	15.57	15.74	891765
2013-02-11	15.78	15.97	15.19	15.40	268074
2013-02-12	15.37	15.68	15.32	15.64	271341
2013-02-13	15.61	15.85	15.38	15.47	136710
2013-02-14	15.41	15.48	15.19	15.20	93788
2013-02-15	15.37	15.37	14.42	14.55	200866
2013-02-19	14.47	14.77	14.07	14.18	127894
2013-02-20	14.23	14.42	13.91	13.91	139279
2013-02-21	13.91	13.91	12.83	13.38	289491
2013-02-22	13.48	13.79	13.38	13.57	156155
2013-02-25	13.75	13.76	13.39	13.52	107069
2013-02-26	13.61	13.68	13.42	13.51	208143
2013-02-27	13.44	14.00	13.40	13.84	124093
2013-02-28	13.85	13.89	13.60	13.77	156719
2013-03-01	13.69	13.99	13.30	13.88	119026
2013-03-04	13.79	13.93	13.70	13.79	203030
2013-03-05	13.31	13.49	12.76	12.84	518635
2013-03-06	12.78	13.18	12.76	13.04	160374
2013-03-07	13.01	13.37	13.01	13.35	256160
2013-03-08	13.49	13.53	13.32	13.39	143408
2013-03-11	13.34	13.54	13.30	13.42	114924
2013-03-12	13.39	13.54	13.26	13.43	81894
2013-03-13	13.44	13.49	13.22	13.41	154510
2013-03-14	13.41	13.44	13.25	13.41	85213
2013-03-15	13.45	13.48	13.24	13.28	105488
2013-03-18	13.11	13.22	12.90	13.13	109814
2013-03-19	13.17	13.21	12.96	13.16	161356
2013-03-20	13.17	13.47	13.11	13.37	93339
2013-03-21	13.24	13.49	13.11	13.30	59834
2013-03-22	13.38	13.52	13.23	13.45	117131
2013-03-25	13.42	13.46	13.06	13.20	68273
2013-03-26	13.30	13.75	13.15	13.70	136658
2013-03-27	13.56	13.95	13.56	13.79	139629
2013-03-28	13.75	13.94	13.59	13.72	79468
2013-04-01	13.66	13.85	13.39	13.55	148196
2013-04-02	13.63	13.95	13.48	13.73	113817
2013-04-03	13.84	13.84	13.52	13.55	92144
2013-04-04	13.62	13.65	13.00	13.03	66391
2013-04-05	12.96	13.16	12.81	13.13	87267
2013-04-08	13.10	13.37	13.05	13.25	56262
2013-04-09	13.31	13.87	13.29	13.52	150730
2013-04-10	13.59	14.57	13.59	14.55	218150
2013-04-11	14.51	14.96	14.21	14.46	136615
2013-04-12	14.45	15.04	14.45	14.90	87162
2013-04-15	14.81	15.00	13.58	13.70	128475
2013-04-16	13.76	14.59	13.66	14.54	100189
2013-04-17	14.47	14.49	13.76	13.93	157374
2013-04-18	14.01	14.33	13.94	14.08	157290
2013-04-19	14.20	14.43	14.01	14.09	65325
2013-04-22	14.16	14.20	13.84	14.20	56065
2013-04-23	14.30	14.86	14.16	14.86	85531
2013-04-24	14.81	14.98	14.58	14.64	50865
2013-04-25	14.72	15.34	14.57	15.33	116375
2013-04-26	15.32	16.24	15.32	16.12	238520
2013-04-29	16.21	16.39	15.70	15.73	146160
2013-04-30	15.69	15.99	15.35	15.45	132278
2013-05-01	15.45	15.50	15.00	15.06	84205
2013-05-02	15.17	16.10	15.02	16.05	78367
2013-05-03	16.24	16.64	16.03	16.43	119522
2013-05-06	16.52	16.70	16.50	16.61	66340
2013-05-07	16.40	16.66	16.12	16.53	168206
2013-05-08	16.54	16.72	16.10	16.36	142678
2013-05-09	16.09	16.69	16.09	16.11	345109
2013-05-10	19.25	20.33	18.78	19.11	1590257
2013-05-13	19.25	20.45	19.11	19.86	347076
2013-05-14	19.83	20.58	19.71	20.46	266193
2013-05-15	20.33	20.72	19.94	20.54	174084
2013-05-16	20.42	20.89	20.30	20.43	113113
2013-05-17	20.45	20.59	20.00	20.40	142390
2013-05-20	20.15	20.76	19.33	19.75	202662
2013-05-21	19.67	20.04	18.52	19.85	589937
2013-05-22	20.15	20.45	19.16	19.41	206906
2013-05-23	19.20	19.61	19.11	19.30	131918
2013-05-24	19.20	19.67	19.00	19.42	107270
2013-05-28	19.32	19.73	19.12	19.21	149108
2013-05-29	19.09	19.42	18.94	18.99	78303
2013-05-30	19.02	19.35	18.50	18.56	167986
2013-05-31	18.62	19.17	18.62	18.91	150793
2013-06-03	18.99	19.15	17.73	18.19	252921
2013-06-04	18.00	18.00	16.64	16.73	843209
2013-06-05	16.40	16.55	15.01	15.10	5835807
2013-06-06	15.23	15.97	15.14	15.93	869553
2013-06-07	15.86	16.15	15.76	16.02	432186
2013-06-10	16.05	16.32	15.99	16.03	461536
2013-06-11	15.85	16.37	15.59	16.25	314035
2013-06-12	16.40	16.55	16.03	16.32	502169
2013-06-13	16.13	16.37	16.06	16.29	371622
2013-06-14	16.20	16.34	15.86	15.90	210045
2013-06-17	16.50	17.00	16.02	16.72	815762
2013-06-18	16.96	17.21	16.71	17.16	690492
2013-06-19	17.57	17.57	16.86	17.04	428233
2013-06-20	16.86	17.02	16.50	16.76	377084
2013-06-21	16.92	17.07	16.58	16.96	483259
2013-06-24	16.69	17.26	16.47	17.08	327347
2013-06-25	17.27	17.49	16.85	17.03	330297
2013-06-26	17.21	17.40	16.81	17.22	304985
2013-06-27	17.26	17.48	17.01	17.43	330994
2013-06-28	17.30	17.95	17.16	17.54	609767
2013-07-01	17.61	17.85	17.17	17.43	344952
2013-07-02	17.36	17.90	17.22	17.88	241954
2013-07-03	17.85	18.48	17.62	18.11	210161
2013-07-05	18.45	18.94	18.17	18.44	332293
2013-07-08	18.54	18.89	18.09	18.78	321026
2013-07-09	18.85	19.19	18.80	18.92	230147
2013-07-10	18.86	19.53	18.86	19.23	282114
2013-07-11	19.55	19.56	18.67	19.26	292213
2013-07-12	19.10	19.92	18.94	19.88	240319
2013-07-15	19.90	20.20	19.68	20.01	211357
2013-07-16	20.04	20.38	19.90	20.07	304001
2013-07-17	20.41	20.69	20.22	20.58	220254
2013-07-18	20.64	21.30	20.64	20.92	253102
2013-07-19	20.93	21.00	20.55	20.68	173347
2013-07-22	20.52	21.15	20.41	20.97	231302
2013-07-23	20.80	21.46	20.69	21.21	243823
2013-07-24	21.35	21.62	20.66	20.69	251073
2013-07-25	20.78	21.19	20.76	20.88	107932
2013-07-26	20.83	21.24	20.68	21.22	163296
2013-07-29	21.19	21.48	20.79	21.04	215348
2013-07-30	21.21	21.41	20.90	20.99	140374
2013-07-31	21.02	21.38	20.89	21.02	249625
2013-08-01	21.19	21.42	20.85	21.12	228604
2013-08-02	21.06	21.16	20.47	20.84	332517
2013-08-05	20.87	21.35	20.70	21.29	266397
2013-08-06	21.28	21.56	20.83	20.99	194816
2013-08-07	20.98	21.30	20.11	20.57	219822
2013-08-08	20.95	21.96	20.71	21.20	537161
2013-08-09	28.00	29.40	25.75	26.40	3054075
2013-08-12	25.50	27.25	25.06	26.66	882575
2013-08-13	26.56	29.80	26.31	28.80	1363693
2013-08-14	29.07	29.37	27.82	28.05	580261
2013-08-15	27.92	29.05	27.54	28.23	640944
2013-08-16	28.38	29.53	28.16	29.47	479667
2013-08-19	29.39	29.74	28.25	28.28	455963
2013-08-20	28.25	29.42	28.22	29.21	493222
2013-08-21	29.50	30.10	28.69	29.56	511222
2013-08-22	29.85	31.50	29.66	30.80	401137
2013-08-23	30.71	32.16	30.67	31.75	545974
2013-08-26	32.00	33.00	31.85	32.87	596604
2013-08-27	32.59	34.96	32.51	34.02	1323273
2013-08-28	34.02	37.02	33.28	36.34	1328293
2013-08-29	36.71	37.40	35.37	36.11	1181475
2013-08-30	36.22	36.37	34.56	35.06	581366
2013-09-03	35.00	35.93	33.09	34.14	1031052
2013-09-04	32.05	32.80	31.21	32.52	3084330
2013-09-05	32.39	33.67	32.32	33.25	805894
2013-09-06	32.95	33.53	32.80	33.01	650056
2013-09-09	33.16	34.17	32.99	33.57	476945
2013-09-10	33.90	34.53	33.77	34.45	520449
2013-09-11	33.99	34.99	33.99	34.80	564766
2013-09-12	33.60	33.80	31.36	31.43	1943896
2013-09-13	31.45	32.75	30.54	32.39	836962
2013-09-16	32.75	33.02	31.84	32.23	379813
2013-09-17	32.21	33.16	32.03	32.57	439670
2013-09-18	32.81	33.55	32.72	33.18	613586
2013-09-19	32.97	33.68	32.05	32.60	452336
2013-09-20	32.77	32.77	30.63	30.81	1017701
2013-09-23	30.83	30.96	28.51	30.78	1078204
2013-09-24	30.92	32.05	30.64	31.53	454916
2013-09-25	31.89	34.72	31.86	33.80	1044932
2013-09-26	33.65	35.35	33.02	34.67	867943
2013-09-27	34.67	35.10	33.78	34.03	320534
2013-09-30	33.59	34.10	33.05	33.59	479567
2013-10-01	33.75	35.47	33.61	35.22	845223
2013-10-02	35.54	35.73	34.21	34.80	766213
2013-10-03	34.83	35.66	34.02	35.25	726025
2013-10-04	35.25	37.77	35.25	36.54	784004
2013-10-07	36.10	36.82	35.82	36.14	471577
2013-10-08	36.16	37.29	34.21	34.49	726273
2013-10-09	34.50	36.66	33.67	35.92	874192
2013-10-10	36.28	36.70	34.93	35.05	655648
2013-10-11	35.42	38.00	34.99	37.09	1033382
2013-10-14	37.00	39.26	36.51	38.44	1188069
2013-10-15	38.65	39.59	36.92	37.81	884725
2013-10-16	38.32	39.89	38.05	39.50	772841
2013-10-17	39.57	40.29	38.76	40.11	612226
2013-10-18	40.65	41.93	40.17	41.11	650752
2013-10-21	42.25	43.99	41.00	41.10	942484
2013-10-22	41.22	42.02	38.64	39.45	937035
2013-10-23	39.24	39.66	37.89	38.68	544047
2013-10-24	38.76	40.43	38.76	39.78	544975
2013-10-25	39.89	40.17	37.84	38.53	509171
2013-10-28	38.43	38.80	36.60	37.74	652934
2013-10-29	37.71	38.90	37.71	38.71	558609
2013-10-30	38.68	39.19	37.05	37.62	661705
2013-10-31	37.53	39.82	37.04	38.58	659549
2013-11-01	38.46	38.90	36.74	37.97	760353
2013-11-04	38.40	39.83	38.09	39.52	448323
2013-11-05	39.42	40.34	38.21	40.13	640283
2013-11-06	40.36	40.97	38.36	38.78	931618
2013-11-07	39.00	39.05	35.51	37.18	1327903
2013-11-08	43.17	44.50	41.00	41.25	3253706
2013-11-11	40.73	41.97	39.80	40.28	1378549
2013-11-12	40.41	41.89	39.70	41.68	1016022
2013-11-13	41.23	42.72	40.62	42.00	1123243
2013-11-14	42.31	44.06	41.50	43.46	1063457
2013-11-15	43.80	44.80	43.54	44.04	1131405
2013-11-18	44.14	44.39	42.00	42.35	890317
2013-11-19	42.28	42.41	41.00	41.99	928317
2013-11-20	42.07	42.41	41.35	41.77	567966
2013-11-21	42.03	43.59	41.91	42.21	1189664
2013-11-22	42.15	42.50	41.55	41.95	489142
2013-11-25	41.89	41.95	37.81	37.94	2076721
2013-11-26	38.00	40.19	36.72	39.29	1452402
2013-11-27	39.21	40.44	39.18	39.54	517808
2013-11-29	39.41	39.97	39.30	39.40	178598
2013-12-02	39.42	40.59	38.82	40.00	929055
2013-12-03	40.00	40.50	39.55	40.00	622837
2013-12-04	39.64	40.52	39.60	39.98	470729
2013-12-05	39.79	40.45	39.42	39.95	454922
2013-12-06	37.86	38.10	36.30	36.47	3729589
2013-12-09	38.14	38.19	37.19	37.89	1130481
2013-12-10	38.25	39.35	37.85	38.87	1762776
2013-12-11	39.18	39.29	37.36	38.06	1003473
2013-12-12	38.57	38.69	37.55	38.67	594472
2013-12-13	39.74	40.37	38.51	40.17	1144468
2013-12-16	40.25	40.27	39.43	39.87	885968
2013-12-17	39.99	40.46	39.44	40.23	1025934
2013-12-18	40.01	41.00	39.69	40.95	736515
2013-12-19	40.76	41.63	40.38	41.52	636823
2013-12-20	41.49	43.56	41.12	43.49	2077045
2013-12-23	43.66	45.45	43.56	44.46	1380196
2013-12-24	44.50	45.09	43.75	44.54	227610
2013-12-26	44.85	45.92	44.62	45.56	671808
2013-12-27	45.70	45.87	44.42	44.91	474513
2013-12-30	45.33	45.61	44.33	44.74	584921
2013-12-31	44.77	46.88	44.77	45.96	706345
2014-01-02	45.90	46.41	44.80	45.70	445706
2014-01-03	45.93	46.49	45.12	46.13	682656
2014-01-06	45.85	47.39	45.76	46.92	787528
2014-01-07	46.95	48.00	46.24	46.35	1418490
2014-01-08	46.18	47.37	46.00	47.00	981116
2014-01-09	46.70	46.98	43.70	44.37	1467659
2014-01-10	44.51	47.36	44.12	45.72	862496
2014-01-13	45.45	46.00	43.50	43.68	819251
2014-01-14	43.48	44.85	43.44	44.77	1036942
2014-01-15	43.98	45.41	42.24	44.75	2936981
2014-01-16	44.68	45.31	43.46	43.77	840608
2014-01-17	43.85	44.52	43.32	44.33	872482
2014-01-21	44.53	44.95	42.83	43.05	861275
2014-01-22	43.24	43.98	42.90	43.75	645261
2014-01-24	43.50	43.53	39.87	40.67	1494963
2014-01-27	40.62	41.50	38.68	40.81	1221385
2014-01-28	40.62	41.95	40.62	41.78	470403
2014-01-29	41.16	41.98	40.40	40.89	339901
2014-01-30	41.28	42.60	41.03	41.97	482243
2014-01-31	41.08	41.71	40.55	41.20	402907
2014-02-03	41.29	41.53	39.24	39.54	858208
2014-02-04	39.52	39.76	38.06	39.42	1153861
2014-02-05	39.40	39.52	37.50	39.01	1159327
2014-02-06	39.87	41.18	39.00	40.94	2031544
2014-02-07	45.00	45.39	41.03	42.46	3770572
2014-02-10	43.72	44.10	42.63	44.02	1641770
2014-02-11	44.27	44.38	43.13	43.80	792928
2014-02-12	44.25	44.88	43.78	44.34	1248826
2014-02-13	44.25	46.51	43.95	45.74	1519237
2014-02-14	46.42	46.50	45.16	45.35	1149615
2014-02-18	46.30	50.30	45.90	50.00	4760067
2014-02-19	50.11	50.81	48.63	49.46	1907831
2014-02-20	49.50	51.20	49.00	50.56	1512923
2014-02-21	50.98	51.22	50.00	50.59	1233579
2014-02-24	52.03	52.35	51.23	51.77	998265
2014-02-25	51.69	52.37	51.25	51.81	901035
2014-02-26	52.07	53.58	51.51	51.89	1341257
2014-02-27	52.08	52.75	51.26	52.00	903300
2014-02-28	51.71	52.79	47.72	49.41	2250541
2014-03-03	47.50	48.69	43.79	48.13	1994352
2014-03-04	49.87	50.65	49.00	49.42	1026182
2014-03-05	49.52	50.11	49.02	49.36	761488
2014-03-06	49.87	51.60	49.50	49.72	1095615
2014-03-07	50.25	50.85	47.83	48.51	1170149
2014-03-10	48.55	49.19	46.64	47.19	1221286
2014-03-11	49.49	50.60	47.98	49.18	2214391
2014-03-12	49.09	53.02	48.60	52.46	2055808
2014-03-13	53.37	54.91	51.76	52.11	2469187
2014-03-14	51.35	52.91	49.57	52.71	2195814
2014-03-17	53.17	54.90	52.44	54.49	1625462
2014-03-18	54.51	55.55	54.34	54.96	1154788
2014-03-19	55.43	55.57	53.97	54.85	1035216
2014-03-20	55.06	56.47	53.58	56.20	907414
2014-03-21	55.19	56.85	54.21	54.73	1094607
2014-03-24	54.82	54.95	48.60	50.19	2635687
2014-03-25	50.04	51.14	48.75	49.21	1313077
2014-03-26	49.31	49.44	44.01	44.18	2873807
2014-03-27	44.29	46.00	43.20	45.55	2255346
2014-03-28	45.57	48.91	44.04	44.42	1816203
2014-03-31	45.41	46.24	44.65	45.45	1231485
2014-04-01	45.78	46.43	44.65	46.32	1229186
2014-04-02	47.32	47.92	44.85	45.56	1445847
2014-04-03	45.45	45.69	42.39	43.08	2038868
2014-04-04	42.90	43.31	39.20	40.52	2496518
2014-04-07	40.00	40.90	38.15	38.80	1840236
2014-04-08	38.72	40.58	38.62	40.16	1591733
2014-04-09	40.28	42.02	39.43	41.99	1493427
2014-04-10	41.97	42.12	37.51	37.62	1715931
2014-04-11	36.07	38.77	36.07	37.20	1274460
2014-04-14	37.72	38.30	35.36	36.28	1614757
2014-04-15	36.35	38.60	34.81	38.46	2253871
2014-04-16	39.15	40.69	38.32	40.55	2118036
2014-04-17	40.55	42.66	40.00	41.06	1612384
2014-04-21	41.66	41.98	39.50	40.61	980257
2014-04-22	40.84	43.29	40.84	42.85	1449904
2014-04-23	42.80	42.85	40.26	40.70	1063424
2014-04-24	41.26	41.59	38.54	40.53	1143303
2014-04-25	40.13	40.23	37.71	37.99	1218201
2014-04-28	38.00	38.40	36.27	37.77	1106747
2014-04-29	37.70	39.47	37.42	38.96	1243726
2014-04-30	38.92	39.13	38.08	38.73	1179124
2014-05-01	38.55	40.90	38.37	40.26	1134352
2014-05-02	40.52	41.70	39.64	40.90	1441702
2014-05-05	41.81	41.99	40.00	40.73	591266
2014-05-06	40.41	43.12	39.88	42.39	1917255
2014-05-07	42.34	42.57	40.20	40.86	2018426
2014-05-08	39.88	42.44	39.71	41.37	2013425
2014-05-09	34.18	36.50	30.50	31.38	10037465
2014-05-12	31.27	32.49	30.60	31.57	3473341
2014-05-13	32.79	34.86	32.70	34.07	2745994
2014-05-14	34.29	34.65	32.98	34.27	2028301
2014-05-15	34.38	35.09	33.20	34.34	1691360
2014-05-16	34.29	34.90	33.98	34.42	1245240
2014-05-19	34.14	35.71	34.07	34.90	992106
2014-05-20	34.73	34.89	32.62	32.83	2030102
2014-05-21	32.93	33.49	31.79	32.40	1875580
2014-05-22	32.07	34.14	32.38	33.83	1138877
2014-05-23	33.74	34.25	33.34	34.17	757971
2014-05-27	34.26	34.61	33.96	34.33	986095
2014-05-28	34.07	34.47	33.97	34.18	848830
2014-05-29	35.55	36.67	35.26	35.82	1722271
2014-05-30	36.05	36.34	34.61	34.96	815843
2014-06-02	35.19	35.55	33.93	34.24	976212
2014-06-03	34.05	34.43	33.81	34.36	676862
2014-06-04	34.43	35.71	34.18	34.89	791584
2014-06-05	35.01	37.02	34.89	36.87	1573861
2014-06-06	37.20	37.56	36.60	37.00	1017068
2014-06-09	37.71	39.44	37.10	38.80	1924088
2014-06-10	38.80	40.31	38.80	39.89	1346494
2014-06-11	39.46	40.68	39.33	40.65	1090946
2014-06-12	40.35	42.41	40.21	41.66	1604767
2014-06-13	41.84	42.30	41.14	42.11	922078
2014-06-16	41.85	44.45	41.51	44.02	1679195
2014-06-17	43.75	45.15	43.58	44.81	1363345
2014-06-18	44.86	45.78	44.35	45.29	1082298
2014-06-19	45.31	45.58	43.39	44.34	1530664
2014-06-20	44.38	45.08	44.02	44.52	1166546
2014-06-23	44.97	46.39	44.35	46.06	1080874
2014-06-24	46.00	47.78	45.36	45.45	1635773
2014-06-25	44.72	44.89	41.75	44.60	2707142
2014-06-26	44.08	45.31	44.54	44.82	1205682
2014-06-27	44.63	45.28	44.10	44.59	3222601
2014-06-30	44.51	45.86	44.50	45.19	921969
2014-07-01	45.29	46.65	45.22	45.98	924766
2014-07-02	46.11	47.00	45.89	46.12	762144
2014-07-03	46.66	46.76	45.99	46.39	352501
2014-07-07	46.36	47.20	45.07	45.41	774599
2014-07-08	45.25	45.28	42.15	42.40	1957350
2014-07-09	42.58	43.45	41.56	42.16	1261634
2014-07-10	41.17	41.32	39.74	40.73	1669380
2014-07-11	40.74	41.48	40.50	40.79	854032
2014-07-14	41.19	41.87	40.86	40.94	722689
2014-07-15	40.81	41.11	38.80	39.97	1305177
2014-07-16	40.11	40.22	39.07	39.18	658214
2014-07-17	38.92	39.91	38.67	38.91	723013
2014-07-18	38.86	40.03	38.85	39.91	897263
2014-07-21	39.44	40.13	38.80	38.94	788600
2014-07-22	39.19	40.38	39.15	40.07	664955
2014-07-23	40.11	40.42	39.26	40.04	496538
2014-07-24	40.96	40.95	39.94	40.58	655865
2014-07-25	40.28	40.54	39.93	40.10	587208
2014-07-28	39.92	40.08	39.01	39.22	618860
2014-07-29	39.21	40.19	39.21	39.36	474778
2014-07-30	39.84	40.07	39.36	39.94	498892
2014-07-31	39.47	39.49	37.82	38.20	944905
2014-08-01	38.20	39.39	37.80	39.12	800881
2014-08-04	39.20	40.23	39.15	39.66	617895
2014-08-05	39.53	39.80	38.32	38.58	853361
2014-08-06	38.20	39.52	37.66	39.29	883548
2014-08-07	39.47	40.00	38.74	39.32	1375331
2014-08-08	42.00	42.98	41.08	42.09	3016101
2014-08-11	42.37	43.63	42.21	43.49	1164754
2014-08-12	43.15	43.75	42.53	43.11	642650
2014-08-13	43.21	43.75	42.91	43.14	674224
2014-08-14	43.18	43.55	42.26	42.37	524974
2014-08-15	42.80	42.90	41.46	42.28	731920
2014-08-18	42.32	44.55	42.32	44.52	1021334
2014-08-19	44.65	46.10	44.56	45.66	1269069
2014-08-20	45.47	46.29	45.01	45.59	715921
2014-08-21	45.60	45.71	44.36	45.25	517846
2014-08-22	45.11	45.75	44.73	45.29	530043
2014-08-25	45.66	46.53	45.45	45.95	773335
2014-08-26	45.90	46.10	45.09	46.03	524347
2014-08-27	46.20	46.41	45.60	45.83	336659
2014-08-28	45.43	45.71	45.01	45.48	466849
2014-08-29	45.75	45.80	45.10	45.36	364293
2014-09-02	45.40	47.31	45.30	46.68	959939
2014-09-03	46.74	47.45	45.44	45.63	761033
2014-09-04	45.80	46.65	45.32	45.54	601343
2014-09-05	45.53	46.61	45.53	46.30	396894
2014-09-08	46.75	47.35	46.36	46.97	594437
2014-09-09	46.74	47.16	46.25	46.27	509786
2014-09-10	46.07	47.45	45.96	47.28	684841
2014-09-11	47.24	49.73	47.06	49.60	1835756
2014-09-12	49.50	50.00	46.11	46.49	1865652
2014-09-15	46.34	46.58	42.67	43.03	2297462
2014-09-16	42.87	44.41	42.40	43.99	1040369
2014-09-17	44.31	44.91	43.50	43.66	873411
2014-09-18	43.97	44.35	43.15	43.36	623905
2014-09-19	43.50	43.58	41.18	42.01	1714949
2014-09-22	41.55	41.65	37.82	37.93	3052038
2014-09-23	37.67	39.45	36.98	38.20	1361864
2014-09-24	38.63	39.80	38.48	39.51	1306405
2014-09-25	39.39	39.60	38.09	38.60	1025561
2014-09-26	38.68	39.00	38.15	38.55	693784
2014-09-29	37.98	39.15	37.17	37.95	870713
2014-09-30	38.00	38.35	37.00	37.53	825083
2014-10-01	37.56	37.86	35.75	36.70	1329072
2014-10-02	35.89	37.67	35.57	37.46	1452930
2014-10-03	37.80	37.92	35.80	35.86	1124705
2014-10-06	35.90	35.99	34.39	34.88	1289955
2014-10-07	34.60	34.67	33.59	33.79	1290383
2014-10-08	33.74	34.98	32.57	34.89	1073951
2014-10-09	34.86	34.95	33.59	34.01	975029
2014-10-10	33.63	34.73	32.73	32.75	997448
2014-10-13	32.82	33.10	31.25	31.77	1054975
2014-10-14	31.75	32.46	31.03	31.69	1516756
2014-10-15	30.99	33.58	30.62	33.01	1445412
2014-10-16	32.27	34.96	32.27	33.92	1174801
2014-10-17	34.58	35.38	33.93	34.16	701888
2014-10-20	33.99	35.03	33.77	34.38	605300
2014-10-21	34.55	36.33	34.40	35.78	825436
2014-10-22	35.80	35.94	34.32	34.81	759942
2014-10-23	35.26	35.56	34.74	34.74	540583
2014-10-24	34.64	35.33	34.01	34.47	482052
2014-10-27	34.28	34.89	33.65	34.86	579874
2014-10-28	35.14	35.46	34.65	35.21	669194
2014-10-29	35.11	35.50	34.48	34.95	741287
2014-10-30	34.69	35.25	34.41	35.19	821105
2014-10-31	35.79	36.29	35.02	35.77	799018
2014-11-03	35.75	37.03	35.70	36.10	1081041
2014-11-04	35.99	35.99	34.52	35.25	638710
2014-11-05	35.44	35.73	34.53	35.42	639665
2014-11-06	35.49	35.64	33.87	34.62	1918899
2014-11-07	28.50	30.48	28.00	28.78	6316444
2014-11-10	28.71	29.68	28.36	29.20	1541310
2014-11-11	28.99	29.14	27.86	28.78	1429642
2014-11-12	28.57	29.12	28.39	29.00	912945
2014-11-13	28.95	28.99	28.36	28.40	239632
2014-11-14	28.76	30.09	28.60	29.73	1044544
2014-11-17	29.70	30.10	29.14	29.48	763981
2014-11-18	29.50	30.02	29.38	29.59	1505646
2014-11-19	29.40	29.89	28.90	29.56	981293
2014-11-20	29.30	30.01	29.11	29.89	720252
2014-11-21	30.15	30.88	29.50	29.92	885201
2014-11-24	29.71	30.28	29.45	30.04	582807
2014-11-25	29.87	30.17	29.50	29.69	720613
2014-11-26	29.69	30.07	29.44	29.65	299869
2014-11-28	29.61	29.61	28.70	28.90	255578
2014-12-01	28.50	28.61	26.98	28.16	2023660
2014-12-02	28.16	29.10	28.08	28.59	1009814
2014-12-03	28.51	29.22	28.28	28.61	665080
2014-12-04	28.35	28.63	27.57	27.92	894142
2014-12-05	27.96	28.69	27.90	28.25	519290
2014-12-08	28.00	28.63	27.57	27.96	638161
2014-12-09	27.65	29.14	27.17	29.08	779411
2014-12-10	28.78	29.36	28.61	28.68	978763
2014-12-11	28.75	29.96	28.75	29.45	871132
2014-12-12	29.00	30.68	28.92	29.93	996922
2014-12-15	30.21	30.66	29.54	29.86	1000447
2014-12-16	29.83	32.77	29.33	31.99	1695794
2014-12-17	32.14	33.86	31.98	33.66	1373021
2014-12-18	34.14	34.87	33.39	33.66	1145443
2014-12-19	32.90	32.90	29.88	30.82	2246740
2014-12-22	30.52	31.42	29.85	31.19	834639
2014-12-23	31.00	31.55	30.93	31.16	655672
2014-12-24	31.15	32.05	31.09	31.30	406416
2014-12-26	31.40	31.59	31.00	31.12	471845
2014-12-29	30.82	31.12	30.43	30.52	496322
2014-12-30	30.22	30.52	29.39	29.87	684370
2014-12-31	29.87	30.18	29.42	29.64	815183
2015-01-02	29.99	30.05	29.11	29.70	684474
2015-01-05	29.54	30.23	29.17	29.24	677978
2015-01-06	29.33	29.47	27.75	27.86	1157377
2015-01-07	28.02	28.33	27.77	28.28	679012
2015-01-08	28.51	29.10	28.28	28.95	492238
2015-01-09	28.99	29.66	28.58	29.60	632758
2015-01-12	29.53	29.56	27.88	28.19	839558
2015-01-13	28.68	29.84	28.44	29.28	910300
2015-01-14	28.91	29.48	28.21	29.01	679584
2015-01-15	29.08	29.29	27.91	28.36	718219
2015-01-16	28.25	28.93	28.14	28.68	421946
2015-01-20	28.65	29.09	27.87	29.05	887243
2015-01-21	29.02	29.53	28.57	28.96	800448
2015-01-22	29.18	29.35	28.65	29.13	482194
2015-01-23	29.01	29.25	28.45	28.72	616687
2015-01-26	28.28	28.51	27.40	27.55	1264561
2015-01-27	27.16	28.00	27.15	27.66	1096850
2015-01-28	27.89	27.89	26.49	26.50	1082367
2015-01-29	26.61	27.20	25.89	26.25	1294865
2015-01-30	26.16	26.73	26.04	26.30	1469086
2015-02-02	26.50	27.94	26.36	27.88	1466239
2015-02-03	27.89	28.38	27.56	27.63	999195
2015-02-04	27.57	27.89	27.22	27.31	829087
2015-02-05	27.51	27.58	25.67	26.23	3274506
2015-02-06	29.20	31.91	29.00	29.99	4333685
2015-02-09	29.97	30.46	29.18	29.74	907510
2015-02-10	29.98	30.23	29.10	29.15	589976
2015-02-11	28.97	29.27	28.21	28.90	887876
2015-02-12	29.13	30.74	28.96	30.66	999312
2015-02-13	30.21	30.57	28.16	28.78	1973374
2015-02-17	28.49	29.64	28.40	29.44	789927
2015-02-18	29.37	29.59	28.91	29.09	433273
2015-02-19	29.13	30.28	28.95	30.09	550231
2015-02-20	30.10	31.47	30.02	31.36	979665
2015-02-23	31.18	31.31	30.36	30.59	614671
2015-02-24	30.65	31.17	30.38	30.76	423041
2015-02-25	30.70	31.87	30.37	31.37	719204
2015-02-26	31.41	31.71	30.96	31.55	564062
2015-02-27	31.59	31.74	31.44	31.64	514040
2015-03-02	31.63	32.97	31.63	32.73	898729
2015-03-03	32.68	32.77	31.38	31.71	770218
2015-03-04	31.70	31.84	31.15	31.72	566558
2015-03-05	31.84	32.25	31.45	31.98	542524
2015-03-06	31.90	31.97	30.99	31.38	441848
2015-03-09	31.34	31.38	29.99	30.08	699991
2015-03-10	29.98	30.41	29.55	30.08	559392
2015-03-11	30.21	30.96	29.94	30.67	360556
2015-03-12	30.96	30.96	30.27	30.49	564526
2015-03-13	30.33	30.55	30.04	30.47	472497
2015-03-16	30.55	31.41	30.21	31.37	474282
2015-03-17	31.16	31.35	30.89	31.00	377289
2015-03-18	30.94	31.47	30.76	31.18	1123127
2015-03-19	31.13	31.13	30.83	30.98	552185
2015-03-20	31.12	31.16	30.85	31.00	795095
2015-03-23	31.06	31.18	30.61	30.63	407483
2015-03-24	30.60	30.72	30.20	30.63	343583
2015-03-25	30.64	30.88	29.39	29.74	541953
2015-03-26	29.00	29.34	28.10	29.07	938467
2015-03-27	29.00	29.30	28.14	29.17	903093
2015-03-30	29.38	30.16	29.38	29.99	522305
2015-03-31	29.46	29.99	29.27	29.55	769455
2015-04-01	29.49	29.55	27.66	27.95	2095474
2015-04-02	27.99	28.38	27.79	28.26	484563
2015-04-06	28.04	29.21	28.04	29.16	387401
2015-04-07	28.16	29.16	27.90	28.84	1589557
2015-04-08	28.91	29.81	28.85	29.63	633505
2015-04-09	29.42	29.99	29.19	29.49	492549
2015-04-10	29.44	30.20	29.44	30.08	325624
2015-04-13	29.98	30.74	29.90	30.55	408759
2015-04-14	30.50	30.64	29.78	30.16	454040
2015-04-15	30.30	31.46	29.96	31.22	513860
2015-04-16	31.12	31.60	30.98	31.37	370269
2015-04-17	31.12	31.27	30.69	31.15	406651
2015-04-20	31.33	31.37	31.01	31.28	298337
2015-04-21	31.49	31.77	31.31	31.61	342340
2015-04-22	31.69	31.69	30.91	31.20	339165
2015-04-23	31.00	31.59	30.78	31.43	428636
2015-04-24	27.00	31.37	27.00	31.29	3159235
2015-04-27	31.19	31.19	29.40	29.90	1360893
2015-04-28	30.01	30.39	29.56	29.87	820647
2015-04-29	31.24	29.88	28.97	29.05	647048
2015-04-30	29.01	29.08	28.24	28.57	645321
2015-05-01	28.65	29.07	28.13	28.60	443114
2015-05-04	28.48	28.87	28.36	28.43	385112
2015-05-05	28.29	28.63	27.51	27.96	897081
2015-05-06	28.14	28.54	27.92	28.19	370789
2015-05-07	28.22	28.60	28.09	28.35	573030
2015-05-08	25.50	29.58	25.50	28.40	4175121
2015-05-11	28.20	30.58	28.20	30.27	2285470
2015-05-12	29.83	30.71	29.80	30.23	927596
2015-05-13	30.39	30.70	29.87	29.99	655650
2015-05-14	30.22	30.25	29.92	30.02	417773
2015-05-15	29.97	30.23	29.85	30.02	698249
2015-05-18	29.97	30.22	29.82	30.00	666005
2015-05-19	30.00	30.46	29.99	30.13	357890
2015-05-20	30.18	30.19	29.87	29.96	380859
2015-05-21	30.03	30.37	29.88	30.25	457926
2015-05-22	30.16	31.10	30.16	30.46	516638
2015-05-26	30.49	30.49	29.81	30.25	570978
2015-05-27	30.32	30.91	30.06	30.75	567415
2015-05-28	30.73	31.98	30.66	31.57	905957
2015-05-29	31.56	32.00	31.18	31.80	682885
2015-06-01	31.88	31.88	30.67	30.96	569661
2015-06-02	30.82	31.67	30.52	31.20	387064
2015-06-03	31.22	31.48	31.01	31.32	447210
2015-06-04	31.30	31.53	30.54	30.89	315123
2015-06-05	30.79	31.91	30.38	31.72	1047237
2015-06-08	31.69	32.80	31.55	31.74	862770
2015-06-09	31.69	32.15	30.99	31.49	644009
2015-06-10	31.47	32.56	31.43	32.35	647630
2015-06-11	32.47	32.95	32.22	32.49	714724
2015-06-12	32.44	32.78	32.15	32.71	394301
2015-06-15	32.52	32.70	32.10	32.61	440409
2015-06-16	32.57	32.84	32.33	32.49	381893
2015-06-17	32.68	32.93	32.37	32.66	320053
2015-06-18	32.74	32.90	32.51	32.64	338518
2015-06-19	32.79	33.41	32.47	33.35	966489
2015-06-22	33.60	34.28	33.40	33.74	528297
2015-06-23	33.64	34.00	33.31	33.72	364508
2015-06-24	33.74	33.99	32.70	32.72	396515
2015-06-25	32.97	33.18	32.31	32.60	579983
2015-06-26	32.61	32.61	31.78	32.31	1189254
2015-06-29	31.96	32.97	31.50	32.07	925897
2015-06-30	32.22	32.32	31.46	31.92	1540349
2015-07-01	32.32	32.93	32.13	32.41	842918
2015-07-02	32.28	32.47	31.44	31.63	826655
2015-07-06	31.34	31.62	30.57	30.98	1108274
2015-07-07	31.28	33.07	30.73	33.01	910456
2015-07-08	32.78	33.00	31.64	31.83	529358
2015-07-09	32.22	32.61	31.79	32.15	415434
2015-07-10	32.63	33.46	32.33	32.88	573434
2015-07-13	33.15	33.39	32.71	33.18	287496
2015-07-14	33.45	33.79	33.26	33.67	362911
2015-07-15	33.83	34.60	33.62	34.29	889387
2015-07-16	34.67	35.90	34.42	35.32	836513
2015-07-17	35.72	36.00	34.16	34.62	635736
2015-07-20	34.51	34.54	32.66	32.84	669568
2015-07-21	32.93	33.37	32.73	32.79	342188
2015-07-22	32.32	32.41	31.34	32.20	645299
2015-07-23	32.45	32.70	32.02	32.47	385923
2015-07-24	32.60	32.76	32.00	32.23	516054
2015-07-27	32.19	32.29	31.21	31.91	292309
2015-07-28	32.08	32.69	31.24	32.51	313645
2015-07-29	32.50	32.85	31.42	31.45	895541
2015-07-30	31.62	32.76	31.24	32.49	526923
2015-07-31	32.65	32.94	32.19	32.22	356072
2015-08-03	32.14	32.50	30.78	30.88	644577
2015-08-04	30.94	31.73	30.83	30.91	603280
2015-08-05	31.23	32.64	31.00	32.48	808362
2015-08-06	32.82	33.00	31.49	32.05	1499033
2015-08-07	29.54	33.15	28.50	31.64	3704640
2015-08-10	31.71	33.24	31.13	33.04	910779
2015-08-11	32.96	33.25	31.74	32.48	1205084
2015-08-12	32.18	32.99	31.92	32.80	730364
2015-08-13	32.83	33.12	32.11	32.34	482787
2015-08-14	32.22	32.92	32.22	32.71	243374
2015-08-17	32.51	34.34	32.51	33.96	624488
2015-08-18	33.79	35.93	33.69	34.93	913360
2015-08-19	34.57	34.60	33.45	33.53	423804
2015-08-20	33.25	34.15	32.91	33.07	448565
2015-08-21	32.49	34.60	32.49	33.76	595809
2015-08-24	32.00	34.59	31.25	32.28	1267896
2015-08-25	33.09	34.74	32.31	34.03	1033769
2015-08-26	34.21	35.16	33.03	34.94	872247
2015-08-27	34.93	35.51	34.61	35.51	582254
2015-08-28	35.15	35.74	34.90	35.25	367728
2015-08-31	35.12	36.05	34.93	35.16	358578
2015-09-01	34.38	35.89	34.23	34.89	525951
2015-09-02	35.32	35.91	34.99	35.70	445331
2015-09-03	35.88	37.10	35.52	36.40	543705
2015-09-04	36.05	36.81	35.70	36.04	227032
2015-09-08	36.36	36.45	35.70	35.77	253650
2015-09-09	35.87	36.45	34.94	35.03	290704
2015-09-10	35.04	36.03	34.91	35.26	261726
2015-09-11	34.96	35.83	34.96	35.49	175370
2015-09-14	35.42	35.87	35.07	35.28	257270
2015-09-15	35.19	35.52	34.99	35.36	284053
2015-09-16	35.49	35.64	34.97	35.29	325403
2015-09-17	33.94	35.36	33.69	34.99	490346
2015-09-18	34.26	35.49	34.04	35.35	520074
2015-09-21	35.46	35.46	34.20	34.94	387550
2015-09-22	34.71	35.34	34.61	35.03	397355
2015-09-23	35.14	35.29	34.31	34.35	404744
2015-09-24	34.16	34.26	32.04	32.18	727437
2015-09-25	32.43	33.09	31.56	31.83	548852
2015-09-28	31.52	31.89	31.15	31.40	370761
2015-09-29	31.50	32.91	31.12	32.63	525617
2015-09-30	32.82	34.22	32.82	33.89	427517
2015-10-01	33.89	35.96	33.89	34.69	737581
2015-10-02	34.37	35.27	33.93	35.02	498964
2015-10-05	35.19	35.25	34.84	35.00	316536
2015-10-06	34.86	35.35	34.71	34.82	436626
2015-10-07	35.00	35.68	34.96	35.65	345461
2015-10-08	35.74	35.82	34.98	35.07	279514
2015-10-09	34.90	35.64	34.75	35.55	505192
2015-10-12	35.68	35.68	34.50	35.00	233885
2015-10-13	34.87	35.45	34.69	34.85	322350
2015-10-14	34.78	35.08	34.58	34.84	307255
2015-10-15	34.98	34.98	34.31	34.70	368830
2015-10-16	34.60	34.75	33.00	34.15	460128
2015-10-19	33.00	33.02	31.35	32.06	734058
2015-10-20	31.29	31.50	29.77	30.16	1104539
2015-10-21	30.18	30.81	29.42	29.68	459851
2015-10-22	29.73	30.67	29.01	30.17	936835
2015-10-23	30.56	31.94	30.36	31.84	676872
2015-10-26	31.82	32.00	30.29	30.42	371944
2015-10-27	30.42	30.97	29.82	30.00	320258
2015-10-28	30.17	30.84	29.93	30.40	433217
2015-10-29	30.40	30.49	29.40	29.56	638103
2015-10-30	29.68	29.96	28.70	29.18	641011
2015-11-02	29.28	29.98	28.69	29.66	682646
2015-11-03	29.98	30.06	29.51	29.75	402195
2015-11-04	30.05	30.13	29.61	29.79	518938
2015-11-05	29.79	30.02	29.61	29.89	720662
2015-11-06	34.25	34.55	32.66	33.99	1873327
2015-11-09	33.98	34.19	32.65	33.33	642823
2015-11-10	33.34	33.56	32.80	33.49	385941
2015-11-11	33.65	33.93	33.33	33.79	247810
2015-11-12	33.76	34.43	33.45	33.73	307601
2015-11-13	33.49	33.76	33.29	33.45	421138
2015-11-16	33.41	34.88	33.32	34.85	448559
2015-11-17	34.88	35.18	34.43	34.66	324211
2015-11-18	34.98	34.98	34.01	34.66	232249
2015-11-19	34.48	34.70	33.62	34.26	169641
2015-11-20	34.52	34.89	34.00	34.02	354805
2015-11-23	34.13	34.28	33.70	33.78	349997
2015-11-24	33.57	34.06	33.30	33.94	228450
2015-11-25	33.98	34.24	33.68	34.02	156271
2015-11-27	34.02	34.55	34.02	34.33	84062
2015-11-30	34.33	35.03	34.24	34.89	250668
2015-12-01	35.00	35.32	34.77	35.01	388030
2015-12-02	34.99	35.30	33.01	35.01	338188
2015-12-03	35.16	35.20	34.68	34.90	355918
2015-12-04	34.91	35.48	34.89	35.32	176270
2015-12-07	35.21	35.21	33.05	34.32	219260
2015-12-08	33.86	34.26	33.35	33.92	164175
2015-12-09	33.68	34.84	33.53	33.87	425962
2015-12-10	33.81	34.49	32.91	33.74	232994
2015-12-11	33.15	33.38	32.64	32.77	243894
2015-12-14	32.84	32.99	31.89	31.97	211246
2015-12-15	32.21	32.91	32.00	32.69	242058
2015-12-16	32.79	33.96	32.73	33.36	339253
2015-12-17	33.48	33.64	32.05	32.12	320826
2015-12-18	31.91	32.65	31.41	31.83	891551
2015-12-21	31.96	31.97	31.00	31.68	409512
2015-12-22	31.60	32.62	31.47	32.59	1258650
2015-12-23	32.60	33.51	32.19	32.53	210518
2015-12-24	32.47	32.75	32.31	32.39	159562
2015-12-28	32.08	32.50	32.05	32.25	126939
2015-12-29	32.24	32.46	31.89	32.42	220442
2015-12-30	32.31	33.09	32.31	32.64	277229
2015-12-31	32.54	32.54	31.67	31.69	170651
2016-01-04	31.92	31.94	30.57	30.97	384477
2016-01-05	30.97	31.20	30.30	30.80	314102
2016-01-06	30.42	30.95	30.05	30.33	301009
2016-01-07	30.12	30.54	29.04	29.18	562014
2016-01-08	29.35	29.88	28.07	28.11	474626
2016-01-11	28.18	28.88	27.39	27.72	379688
2016-01-12	28.57	28.91	27.62	28.77	728603
2016-01-13	28.91	29.19	27.81	28.12	591816
2016-01-14	26.78	27.32	26.23	26.99	1214814
2016-01-15	26.27	27.03	25.75	26.88	1133552
2016-01-19	27.16	27.78	26.37	26.86	781795
2016-01-20	26.38	27.49	26.15	27.00	889034
2016-01-21	27.19	28.64	26.98	28.37	1253731
2016-01-22	28.81	30.02	28.62	29.99	1026094
2016-01-25	30.00	30.41	29.44	29.79	525266
2016-01-26	29.86	30.54	28.40	28.54	797943
2016-01-27	28.27	29.71	28.15	28.76	645364
2016-01-28	28.99	29.49	28.19	28.41	363936
2016-01-29	28.66	29.62	28.55	29.61	634424
2016-02-01	29.26	29.48	28.64	28.82	814448
2016-02-02	28.72	28.99	27.83	27.89	703888
2016-02-03	27.96	28.47	27.52	28.23	765281
2016-02-04	28.32	28.73	27.59	28.07	1350277
2016-02-05	33.85	35.00	29.68	29.76	5919414
2016-02-08	29.35	31.45	29.35	30.07	2219641
2016-02-09	29.88	31.41	29.60	30.98	920509
2016-02-10	31.38	32.19	30.03	31.89	916746
2016-02-11	31.47	32.00	31.00	31.40	497863
2016-02-12	31.74	31.92	30.82	31.67	447769
2016-02-16	31.95	33.39	31.93	33.10	993524
2016-02-17	33.24	34.14	33.24	33.96	591656
2016-02-18	33.72	34.41	32.94	33.00	573983
2016-02-19	33.00	33.20	32.45	32.77	577915
2016-02-22	32.78	33.42	32.69	33.01	489868
2016-02-23	32.92	33.15	32.31	32.88	489142
2016-02-24	32.48	33.32	31.56	33.09	591370
2016-02-25	33.14	33.44	31.93	32.60	739808
2016-02-26	32.93	33.17	32.63	33.00	570681
2016-02-29	32.88	33.38	31.91	32.67	560027
2016-03-01	32.67	32.67	32.67	33.79	673964
2016-03-02	33.88	33.92	32.71	33.79	537804
2016-03-03	33.89	33.89	33.89	33.25	411587
2016-03-04	33.25	33.25	33.25	33.02	418516
2016-03-07	32.93	33.20	32.59	32.93	403060
2016-03-08	32.63	32.90	32.36	32.93	306291
2016-03-09	32.49	32.49	32.49	32.83	305847
2016-03-10	32.92	33.39	31.64	32.83	345899
2016-03-11	31.92	32.67	31.82	32.52	478883
2016-03-14	32.61	32.82	31.67	31.72	329843
2016-03-15	31.72	31.72	31.72	31.35	314965
2016-03-16	31.15	32.32	31.15	31.85	273375
2016-03-17	31.89	33.47	31.70	33.08	711516
2016-03-18	33.25	33.50	32.90	33.02	409810
2016-03-21	32.89	33.32	32.63	32.74	221033
2016-03-22	32.66	32.93	32.63	32.65	155364
2016-03-23	32.55	32.60	31.71	31.81	282717
2016-03-24	31.81	31.81	31.81	32.42	373706
2016-03-28	32.49	32.73	32.14	32.24	343806
2016-03-29	32.21	32.85	32.04	32.24	296510
2016-03-30	32.83	33.58	32.83	33.20	278333
2016-03-31	33.23	33.93	33.08	33.20	374560
2016-04-01	33.11	33.60	32.26	33.06	715676
2016-04-04	33.17	34.10	32.95	33.99	657627
2016-04-05	33.99	33.99	33.99	33.61	334416
2016-04-06	33.69	34.00	33.32	33.76	279539
2016-04-07	33.62	33.91	32.99	33.12	214284
2016-04-08	33.28	33.28	32.50	32.59	319077
2016-04-11	32.68	32.75	32.23	32.28	401896
2016-04-12	32.21	32.73	32.06	32.55	349318
2016-04-13	32.86	33.32	32.57	33.17	400542
2016-04-14	33.06	33.92	32.88	33.72	332629
2016-04-15	33.52	33.52	32.59	32.95	387916
2016-04-18	32.93	33.61	32.76	33.52	307881
2016-04-19	33.65	33.65	33.12	33.23	299184
2016-04-20	33.26	33.67	33.11	33.64	224239
2016-04-21	33.58	33.59	33.19	33.43	144572
2016-04-22	33.43	34.01	33.40	34.01	242143
2016-04-25	34.37	36.59	34.33	35.09	948833
2016-04-26	35.09	35.27	34.40	34.99	436107
2016-04-27	34.89	36.22	34.87	36.01	972641
2016-04-28	35.95	36.03	35.45	35.60	397228
2016-04-29	35.57	35.68	34.93	35.62	239970
2016-05-02	35.57	36.40	34.91	36.30	725381
2016-05-03	36.37	36.41	34.93	35.26	745782
2016-05-04	35.16	35.25	34.60	34.95	386765
2016-05-05	35.23	35.61	34.83	35.29	786965
2016-05-06	38.50	38.80	36.81	37.84	1594450
2016-05-09	37.97	37.98	37.13	37.74	618882
2016-05-10	37.80	38.09	37.25	37.81	514375
2016-05-11	37.64	38.67	37.64	38.10	811134
2016-05-12	38.10	38.33	37.58	37.88	267170
2016-05-13	37.67	38.41	37.65	37.95	445787
2016-05-16	38.00	38.40	37.97	38.31	582839
2016-05-17	37.76	38.10	37.07	37.32	623204
2016-05-18	37.38	38.00	37.01	37.64	540044
2016-05-19	37.55	38.16	37.55	37.80	315053
2016-05-20	38.00	38.14	37.56	37.89	420870
2016-05-23	38.00	38.43	37.89	37.93	556873
2016-05-24	38.04	40.10	38.00	39.87	1276110
2016-05-25	40.16	40.42	39.37	39.80	438203
2016-05-26	39.74	40.31	39.66	40.08	282188
2016-05-27	40.00	40.18	39.51	39.96	266869
2016-05-31	40.36	40.39	39.67	39.86	322253
2016-06-01	40.28	40.39	39.09	39.63	562455
2016-06-02	39.64	40.21	39.63	40.04	378696
2016-06-03	40.00	40.17	39.50	40.06	370115
2016-06-06	40.29	40.64	40.09	40.40	373068
2016-06-07	40.63	40.87	39.72	39.76	621708
2016-06-08	39.95	41.21	39.42	41.15	1204894
2016-06-09	41.00	41.20	40.65	40.83	432180
2016-06-10	39.77	40.59	39.68	39.81	431582
2016-06-13	39.85	40.44	39.22	39.94	703924
2016-06-14	39.72	40.13	39.51	39.96	354048
2016-06-15	40.02	40.53	39.95	40.15	421409
2016-06-16	39.84	39.97	39.25	39.82	251481
2016-06-17	39.90	40.02	39.46	39.81	429571
2016-06-20	40.21	40.46	40.01	40.05	388543
2016-06-21	40.06	40.50	39.55	39.81	264874
2016-06-22	39.69	40.08	39.50	39.77	316392
2016-06-23	40.01	40.51	40.01	40.14	258351
2016-06-24	38.57	39.36	38.53	38.59	1035598
2016-06-27	38.67	38.67	36.13	36.23	1139029
2016-06-28	36.57	37.27	36.51	37.00	894406
2016-06-29	37.53	38.06	37.31	37.96	634008
2016-06-30	38.14	38.72	37.85	38.66	806426
2016-07-01	38.63	38.98	38.14	38.31	280193
2016-07-05	38.19	38.19	37.51	37.77	296819
2016-07-06	37.47	37.94	37.06	37.70	447432
2016-07-07	37.72	38.11	37.16	37.97	747567
2016-07-08	38.21	39.56	38.21	39.41	434689
2016-07-11	39.86	39.94	39.45	39.52	211224
2016-07-12	39.85	40.18	39.59	39.79	334355
2016-07-13	40.08	40.50	39.64	39.91	444834
2016-07-14	40.07	40.12	39.37	39.40	271814
2016-07-15	39.60	40.02	39.30	39.86	262026
2016-07-18	40.05	40.46	39.88	40.08	200656
2016-07-19	40.17	40.17	39.51	39.75	369274
2016-07-20	39.77	42.26	39.74	41.82	948990
2016-07-21	42.38	42.49	41.01	41.45	370024
2016-07-22	41.44	42.16	41.01	42.12	364671
2016-07-25	42.12	43.57	42.02	43.46	674503
2016-07-26	43.62	44.43	43.57	44.26	888850
2016-07-27	44.25	44.42	43.90	44.03	391634
2016-07-28	43.88	44.44	43.85	44.39	319333
2016-07-29	44.32	44.92	43.92	44.72	481354
2016-08-01	44.88	44.99	44.23	44.87	358243
2016-08-02	44.97	45.40	43.61	44.08	327067
2016-08-03	44.10	44.68	43.56	44.55	333209
2016-08-04	44.38	45.74	44.36	45.06	815310
2016-08-05	47.60	49.88	46.65	49.61	2007712
2016-08-08	49.57	50.04	48.88	49.66	1111504
2016-08-09	49.54	50.10	49.32	49.94	602868
2016-08-10	49.87	50.08	49.59	49.99	514108
2016-08-11	49.99	50.77	49.37	49.86	475645
2016-08-12	49.82	50.31	49.40	50.25	273947
2016-08-15	50.08	50.79	50.08	50.72	353958
2016-08-16	50.46	50.83	49.84	50.23	237635
2016-08-17	50.19	50.42	49.42	49.87	357872
2016-08-18	49.86	50.42	49.63	50.04	249116
2016-08-19	50.09	50.80	49.75	50.56	341221
2016-08-22	50.51	51.24	50.21	50.68	301927
2016-08-23	51.08	51.50	50.70	51.29	328144
2016-08-24	51.46	51.88	51.12	51.27	243666
2016-08-25	50.94	51.75	50.50	51.69	248346
2016-08-26	51.83	52.40	51.17	52.26	419523
2016-08-29	52.55	52.60	51.88	52.05	228893
2016-08-30	52.24	53.09	52.24	52.36	336056
2016-08-31	52.25	52.38	50.79	51.40	444070
2016-09-01	51.40	52.21	51.22	52.07	293626
2016-09-02	52.04	53.51	51.74	53.17	580237
2016-09-06	53.71	53.86	52.47	52.69	230883
2016-09-07	52.90	52.99	52.58	52.81	158210
2016-09-08	52.55	53.32	52.50	53.01	351388
2016-09-09	52.92	53.13	50.54	51.00	894401
2016-09-12	50.52	52.89	50.24	52.86	486686
2016-09-13	52.77	52.88	52.08	52.52	328098
2016-09-14	52.41	53.11	52.25	52.82	222753
2016-09-15	53.07	54.00	52.62	52.81	658637
2016-09-16	52.68	52.75	51.84	52.50	372235
2016-09-19	52.55	53.26	52.30	52.83	231984
2016-09-20	53.02	53.29	52.54	52.57	243509
2016-09-21	52.65	53.51	52.65	53.41	192342
2016-09-22	53.95	54.73	53.81	54.19	392265
2016-09-23	53.96	54.28	52.65	53.20	598292
2016-09-26	53.08	53.86	52.83	53.13	252728
2016-09-27	53.22	54.29	52.98	54.23	492752
2016-09-28	54.03	54.28	53.52	54.00	248474
2016-09-29	53.89	53.99	53.29	53.84	232717
2016-09-30	54.00	54.52	53.27	53.50	565812
2016-10-03	53.50	54.12	53.40	53.79	231482
2016-10-04	54.14	54.43	53.45	53.57	217146
2016-10-05	53.91	54.16	53.57	53.79	203489
2016-10-06	53.87	54.27	53.54	54.20	252282
2016-10-07	55.00	55.00	53.11	53.77	611833
2016-10-10	54.00	54.15	53.58	53.78	241484
2016-10-11	54.11	54.43	53.28	53.79	422943
2016-10-12	53.54	53.81	50.05	50.41	980311
2016-10-13	50.00	50.05	48.25	49.47	923184
2016-10-14	49.76	50.32	48.95	49.17	505902
2016-10-17	48.58	49.80	48.58	49.31	353717
2016-10-18	49.95	50.23	49.17	49.53	370803
2016-10-19	49.68	50.28	49.31	49.98	486599
2016-10-20	50.04	50.64	49.94	50.39	425620
2016-10-21	50.98	52.18	50.82	51.83	641983
2016-10-24	52.23	53.48	52.14	52.78	330954
2016-10-25	53.12	53.26	52.15	52.36	332022
2016-10-26	52.30	53.46	52.30	52.90	280621
2016-10-27	53.21	53.21	51.67	51.83	333144
2016-10-28	51.71	52.73	51.59	52.18	235854
2016-10-31	52.33	52.62	51.77	52.43	322821
2016-11-01	52.28	52.65	51.00	52.44	567902
2016-11-02	52.40	52.91	51.95	52.10	360124
2016-11-03	52.42	52.69	51.58	51.76	850318
2016-11-04	56.61	57.74	53.47	53.50	2115169
2016-11-07	54.30	54.67	52.80	52.99	660586
2016-11-08	52.73	53.43	52.64	52.72	368349
2016-11-09	51.56	52.99	50.61	52.71	503645
2016-11-10	53.17	53.69	51.89	52.07	436694
2016-11-11	52.16	53.53	51.93	53.45	410724
2016-11-14	53.85	54.21	53.31	54.12	355294
2016-11-15	54.17	55.79	54.08	55.51	823534
2016-11-16	55.56	56.65	55.44	56.46	637622
2016-11-17	56.73	56.80	55.73	56.03	273946
2016-11-18	56.03	56.24	55.37	56.09	312647
2016-11-21	56.47	57.42	56.47	56.83	291267
2016-11-22	56.78	56.78	55.55	56.21	327556
2016-11-23	56.01	57.05	56.00	56.91	266227
2016-11-25	57.10	57.43	56.78	57.37	181846
2016-11-28	57.03	57.34	56.48	57.14	337159
2016-11-29	57.07	57.48	56.72	56.75	317360
2016-11-30	56.77	57.00	55.92	55.96	392598
2016-12-01	56.33	56.34	52.60	52.87	791895
2016-12-02	52.70	53.59	52.14	53.34	415140
2016-12-05	53.89	54.45	53.60	54.38	473023
2016-12-06	54.62	56.01	54.17	55.86	449076
2016-12-07	55.63	57.21	55.22	57.03	538319
2016-12-08	57.10	58.22	57.06	57.73	424424
2016-12-09	57.50	58.05	56.16	56.24	312245
2016-12-12	56.23	57.20	55.95	56.87	371160
2016-12-13	57.20	57.89	57.20	57.61	297007
2016-12-14	57.35	58.56	56.82	57.56	581089
2016-12-15	57.82	58.63	57.33	57.78	281489
2016-12-16	57.96	58.07	57.49	57.96	477071
2016-12-19	57.91	58.30	57.78	58.23	405474
2016-12-20	58.30	58.50	57.63	57.90	251032
2016-12-21	57.91	58.28	57.58	58.02	319558
2016-12-22	58.14	59.43	57.95	58.45	647265
2016-12-23	58.71	58.71	57.95	58.08	244829
2016-12-27	58.09	58.46	58.03	58.22	218441
2016-12-28	58.38	58.94	57.60	57.78	187373
2016-12-29	57.64	58.00	57.09	57.38	242247
2016-12-30	57.48	57.91	56.90	57.80	283234
2017-01-03	58.59	58.80	57.18	57.86	276705
2017-01-04	58.36	58.95	57.91	58.41	329824
2017-01-05	58.52	58.71	57.40	57.43	196248
2017-01-06	57.14	58.11	56.56	57.37	199528
2017-01-09	57.46	57.87	57.02	57.46	193256
2017-01-10	57.46	58.48	57.36	57.98	187456
2017-01-11	58.24	58.65	57.92	58.41	197098
2017-01-12	58.18	58.38	57.25	58.37	276328
2017-01-13	58.66	60.30	58.65	59.69	361941
2017-01-17	59.47	59.47	57.72	57.90	336866
2017-01-18	58.24	59.73	57.83	59.70	359335
2017-01-19	59.97	59.97	58.54	59.08	430505
2017-01-20	59.23	59.53	58.38	58.55	256596
2017-01-23	58.27	60.48	58.27	60.09	546949
2017-01-24	60.24	61.73	60.11	61.57	423608
2017-01-25	62.09	63.00	61.76	62.26	284002
2017-01-26	62.55	62.65	61.60	61.99	174942
2017-01-27	62.20	62.78	61.70	62.63	266739
2017-01-30	62.72	62.72	61.41	62.24	289948
2017-01-31	61.98	62.45	61.55	62.40	221582
2017-02-01	62.50	62.85	61.81	62.48	307792
2017-02-02	62.13	62.77	61.97	62.73	232312
2017-02-03	63.04	63.70	63.04	63.52	266662
2017-02-06	63.12	64.26	63.10	63.62	330408
2017-02-07	63.55	64.12	62.64	62.71	344886
2017-02-08	62.80	63.78	62.65	63.66	423933
2017-02-09	63.62	64.62	63.28	64.13	842400
2017-02-10	57.64	58.03	51.27	53.43	6069483
2017-02-13	53.74	53.99	49.53	50.40	4074782
2017-02-14	50.45	50.80	49.75	50.02	1612217
2017-02-15	49.80	50.19	49.27	49.61	1417380
2017-02-16	49.67	50.29	48.83	49.22	1157590
2017-02-17	49.10	49.30	48.55	49.28	819234
2017-02-21	49.40	49.80	49.13	49.30	1010923
2017-02-22	49.16	49.68	48.60	49.37	770900
2017-02-23	49.22	49.26	47.81	48.92	948544
2017-02-24	48.51	49.71	48.36	49.59	512738
2017-02-27	49.50	49.86	49.20	49.52	446592
2017-02-28	49.40	49.49	48.82	49.14	466300
2017-03-01	49.43	49.75	49.02	49.59	597539
2017-03-02	49.31	49.56	47.92	47.96	735312
2017-03-03	47.91	48.22	46.49	47.94	903979
2017-03-06	48.50	48.98	47.81	48.30	540062
2017-03-07	48.07	48.83	47.68	48.67	563315
2017-03-08	48.76	49.49	48.45	49.06	500070
2017-03-09	49.54	49.73	49.11	49.52	476283
2017-03-10	49.83	50.28	49.52	49.86	514563
2017-03-13	50.17	51.27	50.07	51.15	580542
2017-03-14	51.24	51.40	50.41	51.00	521334
2017-03-15	51.02	52.00	51.01	51.92	564276
2017-03-16	52.34	52.65	52.00	52.44	603754
2017-03-17	52.34	52.77	51.04	51.41	702960
2017-03-20	51.17	52.07	51.00	51.55	587118
2017-03-21	51.73	52.20	49.47	49.51	679313
2017-03-22	49.60	50.77	49.50	50.63	470593
2017-03-23	50.57	50.94	50.25	50.67	296379
2017-03-24	50.86	51.18	50.51	50.67	296364
2017-03-27	50.03	50.83	49.75	50.49	449658
2017-03-28	50.50	51.01	50.35	50.88	336660
2017-03-29	51.11	51.26	50.67	51.00	335360
2017-03-30	51.02	51.45	50.50	50.62	416290
2017-03-31	50.93	50.96	50.09	50.26	555466
2017-04-03	50.29	50.71	49.19	49.90	829314
2017-04-04	49.71	50.36	49.09	49.36	479062
2017-04-05	49.50	49.96	48.84	48.89	422189
2017-04-06	48.88	49.46	48.54	49.33	369223
2017-04-07	49.24	49.93	49.24	49.52	258076
2017-04-10	49.46	49.77	49.02	49.53	232343
2017-04-11	49.40	49.54	48.79	49.36	292704
2017-04-12	49.15	49.29	48.38	48.43	388690
2017-04-13	48.40	49.03	48.20	48.45	262565
2017-04-17	48.51	49.05	48.30	48.82	260189
2017-04-18	49.07	49.88	48.59	49.50	393787
2017-04-19	49.59	50.47	49.46	50.27	347396
2017-04-20	50.50	50.97	50.19	50.63	275943
2017-04-21	50.65	51.06	49.56	50.04	551212
2017-04-24	50.65	51.31	50.34	51.16	346408
2017-04-25	51.26	52.26	51.09	51.74	324008
2017-04-26	51.72	51.99	51.11	51.42	390981
2017-04-27	51.51	52.50	51.47	51.89	340439
2017-04-28	51.78	51.78	51.03	51.52	329434
2017-05-01	51.66	52.25	51.53	52.15	321534
2017-05-02	51.93	52.15	51.05	51.18	612230
2017-05-03	50.70	51.13	50.07	50.16	668301
2017-05-04	50.53	50.76	49.50	50.17	878038
2017-05-05	49.31	50.45	46.63	47.21	1809579
2017-05-08	47.26	47.38	45.71	46.38	948968
2017-05-09	46.40	47.31	46.34	46.84	375476
2017-05-10	47.09	47.11	46.43	46.71	293228
2017-05-11	47.49	47.53	46.53	46.76	481959
2017-05-12	46.90	47.78	46.16	47.75	503716
2017-05-15	48.10	49.57	47.76	49.21	823898
2017-05-16	49.30	50.36	49.02	50.27	827178
2017-05-17	50.26	50.26	48.37	49.19	1184473
2017-05-18	48.09	49.16	47.40	48.37	1395069
2017-05-19	48.48	49.76	48.06	49.08	732351
2017-05-22	49.16	49.68	48.92	48.92	375634
2017-05-23	49.10	49.30	47.88	48.00	714230
2017-05-24	47.94	48.10	46.86	47.25	388877
2017-05-25	47.22	47.40	46.77	47.30	471143
2017-05-26	47.25	47.75	46.99	47.75	297024
2017-05-30	47.72	47.90	47.21	47.49	334755
2017-05-31	47.55	47.73	46.96	47.16	344807
2017-06-01	47.40	48.60	47.25	48.56	326340
2017-06-02	48.64	49.07	48.30	48.82	212953
2017-06-05	49.92	50.33	49.53	50.30	666209
2017-06-06	50.37	50.74	50.02	50.15	698687
2017-06-07	50.44	50.44	49.57	49.89	991793
2017-06-08	49.76	50.88	48.85	50.79	582780
2017-06-09	50.85	51.41	48.82	49.33	724196
2017-06-12	49.09	49.32	47.81	49.14	406610
2017-06-13	49.23	49.75	48.69	48.94	344762
2017-06-14	49.26	50.00	48.88	49.99	288588
2017-06-15	49.51	49.51	48.00	48.30	687626
2017-06-16	48.34	49.07	48.04	48.47	452503
2017-06-19	48.60	49.14	48.41	49.08	464689
2017-06-20	49.14	49.51	48.23	49.18	559641
2017-06-21	49.23	49.88	48.61	49.54	333038
2017-06-22	49.60	50.79	49.42	50.65	367627
2017-06-23	50.90	51.91	50.71	51.37	739880
2017-06-26	51.81	52.22	51.00	51.60	388936
2017-06-27	51.50	52.40	51.33	51.79	823360
2017-06-28	51.99	53.27	51.80	52.96	478848
2017-06-29	52.85	52.90	51.24	51.69	687975
2017-06-30	51.75	52.41	51.50	51.97	412153
2017-07-03	52.48	52.48	51.33	51.57	222422
2017-07-05	51.49	52.53	51.49	52.00	477267
2017-07-06	51.75	52.32	51.40	52.13	471065
2017-07-07	52.17	53.05	52.06	52.45	395184
2017-07-10	52.35	52.73	51.92	52.60	427130
2017-07-11	52.36	52.91	52.28	52.88	256809
2017-07-12	53.00	53.18	52.05	52.12	443512
2017-07-13	52.18	52.20	51.00	51.32	250683
2017-07-14	51.30	51.55	51.25	51.33	195160
2017-07-17	51.39	51.94	51.08	51.43	162719
2017-07-18	51.42	51.45	50.93	51.06	146734
2017-07-19	51.24	52.40	51.17	52.38	234211
2017-07-20	52.62	52.62	51.68	51.75	128714
2017-07-21	52.12	52.50	51.14	52.24	181482
2017-07-24	52.38	52.72	52.14	52.62	118395
2017-07-25	52.62	53.38	52.22	53.24	186090
2017-07-26	53.36	53.95	52.75	53.10	168971
2017-07-27	53.35	54.76	52.85	53.26	454081
2017-07-28	53.17	53.70	52.85	53.30	177689
2017-07-31	53.67	54.67	53.48	54.50	283371
2017-08-01	54.66	55.47	54.66	55.05	423450
2017-08-02	55.10	55.88	53.73	53.93	586557
2017-08-03	64.21	67.80	62.13	62.86	3131701
2017-08-04	62.80	65.99	62.43	65.13	1170763
2017-08-07	65.47	66.00	64.56	64.98	491470
2017-08-08	64.94	66.57	64.67	66.44	481279
2017-08-09	66.33	66.74	65.53	66.04	439746
2017-08-10	65.57	66.49	64.27	64.39	517215
2017-08-11	63.77	66.00	63.77	65.12	340488
2017-08-14	65.50	66.64	65.50	66.23	392486
2017-08-15	66.05	66.57	65.91	65.96	256396
2017-08-16	65.70	66.68	65.60	66.28	309779
2017-08-17	65.82	66.82	65.30	65.36	513848
2017-08-18	65.03	66.08	64.31	65.94	240507
2017-08-21	65.94	66.47	65.41	66.43	271798
2017-08-22	66.40	66.70	65.52	65.86	183776
2017-08-23	65.49	65.85	64.80	65.12	366684
2017-08-24	66.26	66.44	64.75	64.87	423903
2017-08-25	66.20	66.48	64.45	64.65	556569
2017-08-28	64.58	64.58	61.23	61.94	993575
2017-08-29	61.64	62.02	61.26	61.45	545170
2017-08-30	61.50	62.47	61.48	61.80	427122
2017-08-31	61.80	62.42	59.42	59.59	901074
2017-09-01	60.00	60.00	58.16	58.97	552035
2017-09-05	58.96	59.44	56.63	57.57	774010
2017-09-06	58.23	58.40	57.20	57.52	461595
2017-09-07	57.52	58.64	56.74	58.63	491308
2017-09-08	58.61	58.61	56.77	57.86	713699
2017-09-11	58.20	59.53	57.85	59.12	491611
2017-09-12	59.12	59.81	57.61	58.35	725257
2017-09-13	58.40	59.12	57.05	57.18	858043
2017-09-14	56.77	57.86	55.70	57.36	1218002
2017-09-15	57.10	57.30	54.74	54.95	1894828
2017-09-18	54.75	54.75	47.78	50.62	11737398
2017-09-19	51.26	52.85	49.71	50.75	3099668
2017-09-20	50.50	52.71	50.02	52.18	1372703
2017-09-21	51.77	53.47	51.77	52.66	865651
2017-09-22	52.31	54.95	52.31	54.18	1357248
2017-09-25	53.98	55.63	53.98	55.43	1239782
2017-09-26	55.21	56.24	52.63	53.84	2279953
2017-09-27	54.21	55.94	53.68	55.33	884633
2017-09-28	55.17	56.47	55.16	55.87	472338
2017-09-29	55.47	56.32	55.47	56.02	379057
2017-10-02	56.02	57.57	56.02	57.53	380988
2017-10-03	57.51	58.57	57.51	58.20	682043
2017-10-04	58.00	58.65	57.02	57.19	671637
2017-10-05	57.51	57.65	55.83	56.18	798490
2017-10-06	56.07	56.71	55.86	56.27	453549
2017-10-09	55.93	56.14	54.95	55.06	519861
2017-10-10	55.00	56.40	54.75	56.17	580598
2017-10-11	55.97	56.94	55.91	56.10	167932
2017-10-12	56.40	57.24	56.31	56.98	293302
2017-10-13	57.33	60.37	57.33	60.32	720069
2017-10-16	60.37	60.81	58.70	59.09	595177
2017-10-17	58.79	59.79	58.65	59.51	323478
2017-10-18	59.91	62.06	59.91	61.46	453350
2017-10-19	61.00	62.49	60.56	62.44	273133
2017-10-20	63.00	63.41	62.38	62.76	382567
2017-10-23	62.70	64.06	62.12	62.75	325536
2017-10-24	62.85	63.34	62.64	63.05	278534
2017-10-25	63.15	63.39	62.55	62.95	570960
2017-10-26	62.90	66.34	62.47	65.58	473650
2017-10-27	65.59	66.74	65.08	65.85	356742
2017-10-30	65.49	65.49	62.72	62.80	283824
2017-10-31	63.00	63.18	61.70	62.18	249018
2017-11-01	62.90	62.90	61.65	62.37	169882
2017-11-02	62.35	62.89	61.81	62.82	166995
2017-11-03	63.47	65.18	62.45	64.92	336855
2017-11-06	64.92	66.50	64.92	66.36	249872
2017-11-07	66.33	66.50	65.13	66.04	274544
2017-11-08	66.01	66.53	63.88	65.11	547548
2017-11-09	61.21	64.94	58.10	62.63	1479553
2017-11-10	61.41	64.38	61.41	62.54	458441
2017-11-13	62.60	63.15	62.15	63.02	240150
2017-11-14	63.04	64.73	62.91	64.50	407873
2017-11-15	64.36	64.36	63.23	63.51	195768
2017-11-16	65.00	65.00	63.57	64.70	317443
2017-11-17	64.43	65.86	64.43	65.59	335436
2017-11-20	65.83	68.14	65.81	66.87	280527
2017-11-21	67.02	67.96	65.95	66.08	236760
2017-11-22	65.89	67.74	64.79	66.17	242726
2017-11-24	66.59	67.23	65.80	66.87	145436
2017-11-27	66.81	67.81	65.97	67.20	314463
2017-11-28	67.20	67.72	66.52	66.92	270856
2017-11-29	66.63	67.25	65.79	66.68	426240
2017-11-30	67.01	67.24	65.82	66.83	244624
2017-12-01	66.44	67.00	65.88	66.84	302797
2017-12-04	67.00	67.66	65.79	66.11	316075
2017-12-05	66.00	67.83	65.95	66.51	330291
2017-12-06	66.30	67.05	66.01	66.67	490977
2017-12-07	66.98	67.29	65.95	67.23	418984
2017-12-08	67.34	67.80	65.77	65.84	326784
2017-12-11	65.84	66.10	63.15	63.17	274305
2017-12-12	63.00	64.18	62.13	63.38	250854
2017-12-13	63.36	65.58	62.96	65.00	218522
2017-12-14	64.87	65.84	64.63	65.61	148234
2017-12-15	65.63	67.48	65.24	65.79	457564
2017-12-18	66.21	70.15	65.92	69.93	589523
2017-12-19	69.95	71.03	68.62	69.81	443631
2017-12-20	70.22	70.94	67.54	67.55	341520
2017-12-21	67.70	68.36	67.42	67.60	274936
2017-12-22	67.85	68.56	67.05	68.45	146610
2017-12-26	68.23	68.29	67.07	67.84	97313
2017-12-27	68.12	71.17	67.90	70.96	208961
2017-12-28	70.84	71.89	70.04	71.49	175664
2017-12-29	71.85	73.21	71.00	71.02	256142
2018-01-02	71.03	71.03	69.46	70.03	283228
2018-01-03	70.00	72.46	69.81	72.35	161863
2018-01-04	72.79	74.99	72.45	74.14	529233
2018-01-05	74.23	75.00	74.20	74.22	257814
2018-01-08	74.30	74.85	73.33	74.06	300753
2018-01-09	74.10	74.10	73.00	73.60	136849
2018-01-10	73.54	74.10	72.83	73.46	159708
2018-01-11	73.92	76.93	73.10	73.75	145058
2018-01-12	74.07	75.32	73.59	73.66	493714
2018-01-16	73.98	74.65	73.25	74.00	220127
2018-01-17	74.12	74.88	73.30	73.65	151648
2018-01-18	73.45	74.78	73.30	73.52	145043
2018-01-19	73.31	75.35	73.31	75.01	349011
2018-01-22	75.77	75.78	74.22	75.55	199355
2018-01-23	75.76	78.88	75.76	78.49	379279
2018-01-24	78.60	81.65	77.00	78.13	703289
2018-01-25	78.13	80.59	77.59	80.35	410028
2018-01-26	79.44	81.05	79.44	81.05	266551
2018-01-29	80.78	82.30	80.78	81.74	285790
2018-01-30	81.00	81.90	80.70	81.49	223510
2018-01-31	81.49	81.96	80.11	80.67	550537
2018-02-01	80.10	81.05	78.64	79.85	369656
2018-02-02	79.69	80.04	77.91	78.46	360812
2018-02-05	77.68	78.25	76.53	76.98	300065
2018-02-06	76.21	79.20	75.17	78.77	373458
2018-02-07	78.70	79.02	76.67	78.50	521293
2018-02-08	70.00	70.79	66.00	67.46	1906593
2018-02-09	67.65	70.98	67.65	70.55	802643
2018-02-12	70.95	70.98	69.17	70.04	434479
2018-02-13	70.59	70.59	69.65	70.37	335630
2018-02-14	69.66	72.22	69.65	72.06	321221
2018-02-15	72.72	75.32	71.52	75.29	314302
2018-02-16	74.56	75.88	74.00	74.04	228563
2018-02-20	52.50	58.10	49.40	55.28	5487894
2018-02-21	54.49	57.72	54.32	56.68	2207752
2018-02-22	56.68	58.55	56.31	56.61	1033792
2018-02-23	56.85	57.87	55.38	57.00	978597
2018-02-26	57.05	59.83	57.05	59.29	832144
2018-02-27	61.72	61.87	59.66	61.21	998948
2018-02-28	61.26	65.20	61.26	63.60	1032362
2018-03-01	63.93	68.31	63.33	65.20	1541592
2018-03-02	63.02	67.95	62.32	67.40	1069104
2018-03-05	67.09	70.35	67.09	69.06	1071105
2018-03-06	69.07	71.41	69.07	69.85	778074
2018-03-07	69.50	70.20	68.78	69.33	844800
2018-03-08	69.31	70.39	68.34	70.34	682913
2018-03-09	70.38	70.97	69.89	69.97	308145
2018-03-12	70.10	70.69	69.82	69.84	262707
2018-03-13	70.25	70.87	66.73	70.73	757799
2018-03-14	70.38	71.50	69.52	69.82	349898
2018-03-15	70.02	70.94	69.83	70.87	242356
2018-03-16	70.78	71.82	70.35	71.29	340488
2018-03-19	69.86	70.79	68.83	69.83	556195
2018-03-20	71.17	72.70	69.92	71.94	311275
2018-03-21	72.08	72.08	69.99	70.50	178990
2018-03-22	69.99	70.84	69.03	70.19	302812
2018-03-23	70.27	71.44	68.02	68.14	304943
2018-03-26	68.91	70.49	68.14	70.37	328466
2018-03-27	71.00	71.20	68.46	68.86	514541
2018-03-28	68.85	70.24	66.73	67.68	491253
2018-03-29	67.99	70.00	67.99	68.80	746043
2018-04-02	68.93	70.15	68.38	68.90	548187
2018-04-03	69.28	70.40	68.54	69.28	492289
2018-04-04	68.75	70.91	68.75	70.36	541219
2018-04-05	71.02	72.71	70.81	72.64	292140
2018-04-06	71.97	72.75	69.98	70.32	277949
2018-04-09	70.75	71.53	69.06	69.13	353372
2018-04-10	70.54	70.60	69.10	69.26	544739
2018-04-11	69.11	70.33	69.05	69.32	451501
2018-04-12	70.01	71.96	69.02	71.19	238249
2018-04-13	71.49	71.89	70.16	71.78	217766
2018-04-16	72.01	72.03	70.63	71.12	155326
2018-04-17	71.50	74.38	71.42	73.70	297138
2018-04-18	73.86	74.42	72.74	74.25	309315
2018-04-19	73.11	74.98	73.11	74.81	207934
2018-04-20	74.27	74.84	73.84	74.24	388545
2018-04-23	74.20	74.97	72.12	72.19	160694
2018-04-24	72.64	74.16	70.95	71.19	373841
2018-04-25	71.20	72.30	69.79	72.23	206947
2018-04-26	71.98	72.77	71.11	71.90	121581
2018-04-27	71.98	72.81	70.67	71.29	201051
2018-04-30	70.85	72.49	70.51	71.26	251468
2018-05-01	70.99	71.84	69.45	71.71	184133
2018-05-02	71.61	72.94	71.30	72.19	209695
2018-05-03	72.00	72.88	70.18	71.04	205404
2018-05-04	70.70	72.79	70.41	72.36	167797
2018-05-07	72.80	74.34	72.08	74.25	324059
2018-05-08	74.06	74.98	73.10	73.50	134689
2018-05-09	73.90	74.98	73.13	73.35	327884
2018-05-10	72.00	85.77	71.52	81.44	2649369
2018-05-11	81.38	82.97	80.05	81.72	662996
2018-05-14	82.06	82.98	79.76	80.36	465870
2018-05-15	80.05	81.36	79.30	80.61	227107
2018-05-16	80.94	81.64	80.09	80.53	256851
2018-05-17	79.79	81.24	79.79	80.98	253361
2018-05-18	81.11	81.76	80.09	80.34	217480
2018-05-21	81.11	81.48	80.50	80.97	227002
2018-05-22	81.17	81.94	79.88	80.01	333077
2018-05-23	79.50	80.48	79.25	80.40	228844
2018-05-24	80.79	81.13	79.99	81.00	211470
2018-05-25	81.14	82.05	79.99	81.72	538036
2018-05-29	81.62	82.48	80.76	80.85	279979
2018-05-30	80.84	83.60	80.76	83.27	410147
2018-05-31	83.32	84.12	81.39	82.59	297612
2018-06-01	82.22	84.40	82.04	84.21	181795
2018-06-04	84.71	84.90	83.46	84.75	213593
2018-06-05	84.86	85.97	84.49	85.00	211707
2018-06-06	85.25	85.90	84.57	85.16	177939
2018-06-07	85.06	85.51	83.39	84.31	182314
2018-06-08	84.08	86.00	83.01	85.06	185050
2018-06-11	85.34	87.03	85.00	86.76	246598
2018-06-12	87.00	87.46	85.72	86.28	298200
2018-06-13	86.47	87.42	86.12	87.06	557546
2018-06-14	87.05	88.25	86.52	87.57	504165
2018-06-15	87.33	87.75	85.80	87.44	517006
2018-06-18	86.49	88.28	86.01	87.35	437569
2018-06-19	86.42	87.94	85.60	87.78	352252
2018-06-20	87.91	89.99	85.97	86.11	539132
2018-06-21	86.33	87.93	84.30	86.08	620300
2018-06-22	86.64	86.64	82.63	83.30	2913167
2018-06-25	83.17	83.67	80.64	81.23	551413
2018-06-26	81.65	84.36	80.91	83.64	499830
2018-06-27	83.90	85.35	81.78	82.46	487701
2018-06-28	82.39	85.37	81.80	84.96	373160
2018-06-29	85.60	87.47	84.50	84.72	369432
2018-07-02	84.29	86.25	83.52	86.10	365195
2018-07-03	86.49	86.49	83.54	83.61	326461
2018-07-05	84.35	85.43	83.41	84.38	610629
2018-07-06	84.86	87.49	83.72	86.66	477115
2018-07-09	86.90	88.02	86.69	87.83	282472
2018-07-10	88.26	88.86	87.33	88.36	434147
2018-07-11	87.98	88.68	87.37	88.44	249918
2018-07-12	89.18	89.60	88.34	88.63	209209
2018-07-13	88.30	88.62	86.47	87.97	309674
2018-07-16	88.16	88.86	87.24	88.25	239276
2018-07-17	88.14	89.25	88.13	88.74	178964
2018-07-18	89.18	89.56	88.50	89.00	150820
2018-07-19	89.01	89.34	88.51	88.98	147483
2018-07-20	89.23	89.48	88.37	88.44	225959
2018-07-23	88.21	88.54	87.26	87.92	191155
2018-07-24	88.19	88.43	86.26	86.39	221065
2018-07-25	86.16	87.73	85.30	86.59	353082
2018-07-26	86.11	88.20	85.87	86.38	303440
2018-07-27	86.40	86.46	83.17	83.96	147453
2018-07-30	84.47	84.47	81.77	83.03	203732
2018-07-31	83.50	84.35	81.41	82.58	434066
2018-08-01	82.82	83.85	82.02	83.26	379556
2018-08-02	82.51	84.68	82.40	84.31	222048
2018-08-03	84.09	85.21	83.01	84.61	137452
2018-08-06	84.79	85.86	84.00	84.29	157050
2018-08-07	84.38	85.07	80.92	81.24	325441
2018-08-08	80.77	82.10	79.55	79.72	467951
2018-08-09	80.54	82.25	80.54	81.78	205942
2018-08-10	81.22	82.50	80.92	81.41	149200
2018-08-13	81.50	82.17	79.99	80.97	156583
2018-08-14	80.88	82.39	80.60	82.17	174071
2018-08-15	81.93	82.43	80.04	82.16	296128
2018-08-16	82.20	84.37	81.35	81.66	150115
2018-08-17	81.71	82.74	80.52	82.03	327878
2018-08-20	82.06	82.90	81.76	82.47	226383
2018-08-21	83.01	84.77	82.47	84.67	223002
2018-08-22	84.67	84.77	82.49	84.31	332056
2018-08-23	84.33	84.63	82.76	83.00	334271
2018-08-24	81.26	86.86	81.26	83.06	652569
2018-08-27	84.18	85.56	82.64	85.04	677205
2018-08-28	85.38	89.32	84.90	89.22	537776
2018-08-29	89.09	90.37	85.29	86.11	735971
2018-08-30	86.00	88.95	85.76	87.16	388574
2018-08-31	86.87	89.88	86.78	89.71	370225
2018-09-04	89.24	91.00	89.23	89.77	486770
2018-09-05	90.10	90.75	87.10	89.24	541830
2018-09-06	89.54	90.80	87.87	90.33	444822
2018-09-07	90.44	92.95	89.35	89.62	396833
2018-09-10	90.10	90.13	87.12	89.39	416641
2018-09-11	88.84	93.37	87.98	92.45	550837
2018-09-12	92.51	96.99	92.51	95.89	1042640
2018-09-13	96.82	98.39	95.95	97.04	945669
2018-09-14	96.45	98.83	96.00	97.76	614801
2018-09-17	97.41	98.91	96.84	97.43	559913
2018-09-18	97.73	99.50	96.89	98.73	433285
2018-09-19	96.98	97.82	95.11	96.79	502152
2018-09-20	97.60	98.75	96.88	97.02	399019
2018-09-21	97.67	100.48	96.85	98.58	842121
2018-09-24	98.00	98.89	96.87	98.40	429545
2018-09-25	99.37	101.33	98.37	98.90	272897
2018-09-26	99.08	99.40	97.94	98.04	202024
2018-09-27	98.41	99.40	98.27	98.92	263210
2018-09-28	98.94	99.65	98.01	98.86	390443
2018-10-01	99.36	99.65	96.40	97.07	350045
2018-10-02	97.25	97.56	95.84	97.44	239683
2018-10-03	97.73	99.05	97.04	98.33	280957
2018-10-04	97.91	98.45	93.84	94.62	401154
2018-10-05	94.44	94.97	90.69	91.87	494975
2018-10-08	91.67	92.70	89.86	90.98	441825
2018-10-09	90.51	91.51	87.66	87.81	883805
2018-10-10	87.77	88.52	82.93	83.04	742722
2018-10-11	83.03	86.43	82.72	83.01	794630
2018-10-12	84.49	87.24	84.30	86.58	439035
2018-10-15	86.41	88.33	84.51	86.28	472697
2018-10-16	87.10	91.51	87.10	90.24	573538
2018-10-17	90.25	91.56	89.30	91.17	307925
2018-10-18	90.86	92.15	89.75	89.94	357304
2018-10-19	90.46	91.16	87.93	88.29	545286
2018-10-22	88.51	92.06	88.51	90.67	280069
2018-10-23	88.82	91.17	86.52	89.66	427411
2018-10-24	89.77	90.54	84.72	84.81	636531
2018-10-25	85.83	89.18	85.11	88.19	468881
2018-10-26	86.25	90.06	86.03	87.51	402349
2018-10-29	89.09	90.21	85.77	86.76	475994
2018-10-30	85.45	90.75	85.45	90.04	523436
2018-10-31	92.00	94.84	92.00	93.09	385254
2018-11-01	93.11	93.72	90.41	92.17	496771
2018-11-02	92.73	95.96	91.20	93.01	430422
2018-11-05	93.29	93.52	90.12	90.36	425386
2018-11-06	89.68	92.62	88.41	90.90	274680
2018-11-07	92.03	94.33	90.91	93.93	535627
2018-11-08	93.87	96.09	93.10	94.54	476918
2018-11-09	99.59	112.38	98.89	111.13	2031219
2018-11-12	110.03	111.42	105.81	105.96	761831
2018-11-13	106.31	108.30	105.77	106.69	497060
2018-11-14	107.00	110.47	106.09	108.42	732620
2018-11-15	108.42	112.29	106.95	111.93	787669
2018-11-16	110.98	112.02	109.64	111.43	770990
2018-11-19	110.87	112.45	108.58	109.18	342837
2018-11-20	106.50	109.45	104.50	106.46	494281
2018-11-21	107.24	110.30	107.13	108.73	295412
2018-11-23	107.10	109.65	107.10	108.53	151931
2018-11-26	109.71	111.63	109.00	110.22	233971
2018-11-27	108.33	110.40	107.68	108.83	206806
2018-11-28	110.00	110.63	108.24	110.36	304536
2018-11-29	110.00	111.35	109.51	110.56	267950
2018-11-30	110.97	111.47	108.67	108.98	445636
2018-12-03	113.95	114.89	109.69	112.80	590241
2018-12-04	112.80	114.22	107.72	108.58	325672
2018-12-06	106.89	110.96	104.23	110.64	329810
2018-12-07	110.58	111.30	106.17	106.48	234135
2018-12-10	105.81	109.31	104.65	108.98	298880
2018-12-11	110.60	111.57	106.90	108.52	297619
2018-12-12	110.23	115.44	108.96	112.92	461401
2018-12-13	113.94	114.24	109.36	110.46	248739
2018-12-14	109.38	111.63	107.98	108.64	288258
2018-12-17	107.71	108.21	103.01	103.94	407024
2018-12-18	104.52	105.06	101.75	101.92	660246
2018-12-19	102.04	104.55	99.51	99.60	577234
2018-12-20	99.23	100.39	95.87	97.39	551092
2018-12-21	98.06	99.52	94.07	94.74	796811
2018-12-24	93.05	95.44	92.08	93.01	237320
2018-12-26	93.24	97.22	92.50	97.17	268441
2018-12-27	96.00	98.52	94.85	98.24	254127
2018-12-28	99.29	100.62	97.63	98.94	208536
2018-12-31	99.95	100.95	98.04	99.41	366683
2019-01-02	96.91	100.54	96.82	99.31	263476
2019-01-03	98.14	99.72	95.64	95.95	256518
2019-01-04	97.97	100.66	97.46	99.94	318645
2019-01-07	100.14	104.58	100.12	103.25	339583
2019-01-08	104.80	104.80	102.43	104.00	412139
2019-01-09	104.76	104.76	103.55	104.14	206260
2019-01-10	103.37	106.83	102.62	106.66	239988
2019-01-11	106.28	107.95	105.85	106.49	339429
2019-01-14	106.98	106.98	101.28	101.39	426465
2019-01-15	101.34	103.80	101.32	102.93	441294
2019-01-16	103.40	103.89	101.54	101.79	334687
2019-01-17	101.46	104.67	101.46	103.80	323859
2019-01-18	104.28	105.79	103.25	105.15	272532
2019-01-22	104.64	105.48	103.60	104.61	233217
2019-01-23	105.33	106.99	103.91	106.37	212857
2019-01-24	106.54	108.04	105.95	107.17	251840
2019-01-25	108.35	108.72	107.09	107.30	292845
2019-01-28	106.48	107.19	105.51	106.79	134394
2019-01-29	106.52	107.40	105.51	106.23	139317
2019-01-30	106.93	107.99	106.03	107.94	303931
2019-01-31	108.30	109.96	107.78	108.21	371657
2019-02-01	107.83	110.85	107.83	109.59	303174
2019-02-04	109.83	111.99	109.36	111.97	259674
2019-02-05	112.05	113.10	108.57	108.71	340132
2019-02-06	108.59	109.92	106.30	109.59	201105
2019-02-07	109.17	109.75	106.81	107.28	280723
2019-02-08	120.50	128.84	120.49	124.53	2183044
2019-02-11	126.39	130.52	125.95	128.99	1103063
2019-02-12	129.88	130.66	127.60	129.36	614588
2019-02-13	129.44	133.88	129.33	133.51	481905
2019-02-14	133.46	136.89	132.21	136.19	568072
2019-02-15	136.81	137.69	136.23	136.25	361263
2019-02-19	137.12	138.83	136.30	138.22	332156
2019-02-20	138.22	140.93	137.43	140.65	342713
2019-02-21	140.08	142.89	139.70	142.45	385825
2019-02-22	142.62	143.62	141.56	143.47	293336
2019-02-25	143.04	146.00	141.88	145.24	364451
2019-02-26	145.21	146.93	144.17	146.43	279324
2019-02-27	146.43	148.68	146.16	147.53	426630
2019-02-28	147.51	147.98	144.13	144.39	392317
2019-03-01	145.40	145.78	143.86	144.38	261527
2019-03-04	144.89	145.50	141.03	143.86	374409
2019-03-05	144.15	144.92	143.25	143.97	157336
2019-03-06	143.68	143.68	140.23	141.37	278031
2019-03-07	140.75	140.78	139.08	139.58	284465
2019-03-08	138.17	141.45	136.08	140.72	209640
2019-03-11	140.84	143.27	140.84	143.22	237828
2019-03-12	143.28	144.67	141.64	142.47	229970
2019-03-13	143.22	144.14	142.07	142.10	215104
2019-03-14	142.50	144.52	141.74	143.90	247550
2019-03-15	144.31	146.10	144.10	144.89	262567
2019-03-18	144.90	146.04	143.04	143.70	219663
2019-03-19	144.30	144.30	142.74	143.20	206970
2019-03-20	143.38	145.49	142.69	143.76	227445
2019-03-21	143.59	148.42	143.59	147.33	350665
2019-03-22	146.62	147.30	143.33	144.27	265184
2019-03-25	143.58	144.99	142.20	143.80	178323
2019-03-26	144.63	145.33	143.71	145.16	131297
2019-03-27	144.96	147.12	143.50	144.95	730680
2019-03-28	145.31	151.36	144.19	147.36	643613
2019-03-29	148.30	150.38	148.08	149.71	462053
2019-04-01	152.07	155.13	150.49	154.63	452120
2019-04-02	155.38	158.96	155.06	158.14	496300
2019-04-03	159.86	162.73	159.00	160.67	603460
2019-04-04	160.87	162.19	157.33	159.19	432873
2019-04-05	160.18	163.24	159.66	162.19	310839
2019-04-08	162.52	162.70	160.30	162.20	297516
2019-04-09	160.80	162.04	158.05	160.59	254384
2019-04-10	161.16	164.39	160.28	162.98	374075
2019-04-11	163.67	164.48	160.93	164.06	268698
2019-04-12	164.98	166.64	164.00	165.77	225842
2019-04-15	166.04	168.41	164.49	167.91	393782
2019-04-16	168.92	171.49	168.26	171.07	423808
2019-04-17	171.58	172.80	165.28	166.33	535889
2019-04-18	166.00	168.87	165.13	167.75	422393
2019-04-22	166.84	170.56	166.75	170.22	261362
2019-04-23	170.86	174.95	169.23	170.52	391494
2019-04-24	170.80	172.62	168.10	168.35	414754
2019-04-25	168.30	168.30	161.80	166.79	497887
2019-04-26	166.79	168.33	165.04	165.99	320360
2019-04-29	167.98	170.69	167.29	169.42	328547
2019-04-30	169.00	170.64	167.80	170.45	209560
2019-05-01	171.15	171.99	168.18	169.74	217048
2019-05-02	169.73	171.45	167.33	169.06	208999
2019-05-03	168.97	171.30	168.72	171.16	220514
2019-05-06	167.87	171.46	166.41	170.52	402096
2019-05-07	168.63	170.52	161.48	163.75	395909
2019-05-08	163.43	168.67	163.02	165.82	378743
2019-05-09	160.00	162.82	149.34	156.42	942933
2019-05-10	147.50	151.40	138.10	139.39	1898373
2019-05-13	136.25	136.53	128.46	130.95	1987169
2019-05-14	130.86	132.08	128.55	128.83	1176188
2019-05-15	128.00	131.53	127.40	130.31	706563
2019-05-16	131.31	133.20	129.25	131.26	603110
2019-05-17	130.00	130.74	127.88	128.08	629386
2019-05-20	126.24	127.43	124.25	125.78	644417
2019-05-21	126.11	128.69	125.73	126.37	506599
2019-05-22	126.03	129.29	125.29	128.51	526112
2019-05-23	125.95	127.83	124.66	125.18	457683
2019-05-24	125.73	128.16	125.71	126.88	376933
2019-05-28	127.07	127.69	122.82	122.95	966231
2019-05-29	121.80	123.96	120.57	123.58	527714
2019-05-30	123.77	125.44	122.65	123.80	292455
2019-05-31	121.98	122.78	120.09	120.31	297656
2019-06-03	120.23	122.25	118.83	119.93	394034
2019-06-04	121.89	123.36	120.89	123.06	375178
2019-06-05	123.24	126.10	122.98	126.01	318936
2019-06-06	126.40	127.54	124.84	125.93	236084
2019-06-07	126.23	129.13	126.20	128.81	262230
2019-06-10	129.88	131.80	129.88	130.07	185495
2019-06-11	132.26	132.75	128.84	130.60	322472
2019-06-12	130.03	132.91	130.00	132.76	212546
2019-06-13	133.81	133.81	131.36	132.02	183672
2019-06-14	131.70	131.70	126.83	128.24	341747
2019-06-17	128.25	130.90	128.25	129.15	277811
2019-06-18	130.29	133.62	130.22	132.44	185072
2019-06-19	133.19	133.64	129.54	131.17	243173
2019-06-20	133.29	136.19	131.74	135.41	406881
2019-06-21	135.14	136.41	128.24	128.42	714117
2019-06-24	128.49	130.09	126.21	127.89	308282
2019-06-25	127.88	128.79	127.20	127.90	270130
2019-06-26	129.04	130.85	128.19	128.50	204417
2019-06-27	129.37	131.41	127.86	131.21	226678
2019-06-28	131.65	132.10	129.93	131.50	475137
2019-07-01	135.00	135.42	130.25	131.04	291656
2019-07-02	131.44	131.73	130.15	131.61	280514
2019-07-03	131.84	134.51	130.29	132.00	673442
2019-07-05	131.76	133.11	130.50	133.03	201962
2019-07-08	132.46	132.85	129.48	129.55	274312
2019-07-09	129.68	133.49	128.57	133.19	237483
2019-07-10	134.23	135.76	130.02	130.30	369521
2019-07-11	131.08	131.14	129.03	129.92	262287
2019-07-12	129.91	131.47	129.52	129.97	249552
2019-07-15	130.60	133.27	129.91	132.99	257731
2019-07-16	132.64	135.15	132.24	132.81	186368
2019-07-17	133.11	133.87	131.75	133.61	159817
2019-07-18	133.08	134.85	131.23	134.24	194059
2019-07-19	134.86	135.34	133.44	133.44	142061
2019-07-22	133.69	134.94	133.22	134.77	140873
2019-07-23	135.81	136.30	134.47	136.18	208216
2019-07-24	136.63	137.79	134.55	135.51	244019
2019-07-25	135.72	135.72	133.24	134.81	205293
2019-07-26	135.59	136.44	134.29	135.05	267707
2019-07-29	135.46	135.87	132.82	134.95	148825
2019-07-30	133.54	134.29	132.63	132.99	129222
2019-07-31	133.52	134.34	127.62	128.73	280619
2019-08-01	129.29	130.82	124.10	124.40	422912
2019-08-02	123.73	123.90	120.22	122.22	539351
2019-08-05	120.00	120.00	116.20	118.42	647186
2019-08-06	119.33	121.05	118.06	119.13	277474
2019-08-07	117.25	119.76	117.00	118.92	283655
2019-08-08	118.60	120.90	118.58	119.85	375463
2019-08-09	110.88	117.86	108.00	113.95	834928
2019-08-12	114.14	116.63	112.76	113.01	517533
2019-08-13	111.92	116.02	111.06	115.40	530734
2019-08-14	113.48	114.22	110.88	111.26	496583
2019-08-15	111.12	112.32	108.74	110.14	623452
2019-08-16	110.64	112.59	110.38	110.39	427378
2019-08-20	110.85	111.45	110.25	110.30	254121
2019-08-21	111.50	114.49	111.28	112.36	582572
2019-08-22	113.33	114.26	112.00	112.10	470920
2019-08-23	111.88	113.17	108.55	108.75	560691
2019-08-26	109.79	110.87	109.22	109.94	410190
2019-08-27	110.31	110.42	107.79	108.11	404680
2019-08-28	107.40	109.95	107.22	108.98	468505
2019-08-29	110.27	112.54	110.07	112.12	357870
2019-08-30	112.82	113.11	110.26	110.51	321991
2019-09-03	109.60	111.42	108.92	109.26	354027
2019-09-04	110.63	111.91	110.41	110.57	368102
2019-09-05	111.44	115.81	111.09	114.82	488467
2019-09-06	114.98	116.27	114.34	114.47	384640
2019-09-09	114.53	114.53	109.88	111.73	411580
2019-09-10	111.15	113.86	110.62	113.86	422097
2019-09-11	113.88	118.30	113.51	117.30	452375
2019-09-12	117.69	118.75	116.57	118.22	372899
2019-09-13	118.61	118.61	116.55	116.62	289848
2019-09-16	115.88	117.76	115.83	117.36	314532
2019-09-17	116.67	117.56	116.03	117.39	330172
2019-09-18	116.74	117.62	116.03	117.29	335011
2019-09-19	117.23	118.53	117.23	117.71	302872
2019-09-20	118.16	119.98	117.02	118.47	709197
2019-09-23	118.82	119.46	117.40	117.48	365246
2019-09-24	117.49	118.14	114.06	114.29	396314
2019-09-25	114.20	116.22	112.94	115.85	369440
2019-09-26	115.72	116.13	114.54	115.43	231408
2019-09-27	115.26	117.92	115.26	116.04	268558
2019-09-30	116.05	118.73	116.05	118.26	261927
2019-10-01	118.71	119.50	113.79	113.95	311863
2019-10-02	112.48	114.51	110.98	113.89	244782
2019-10-03	113.38	115.52	111.98	115.33	258316
2019-10-04	115.85	116.59	114.36	116.58	180389
2019-10-07	115.76	118.40	115.63	118.22	306143
2019-10-08	117.20	117.73	114.52	114.65	258971
2019-10-09	116.69	121.00	116.69	119.94	382198
2019-10-10	119.98	120.54	118.56	119.16	330466
2019-10-11	120.68	124.43	120.31	123.01	263227
2019-10-14	122.38	123.69	121.84	122.85	195394
2019-10-15	122.95	125.17	122.95	124.25	247690
2019-10-16	124.25	125.52	122.88	125.04	199211
2019-10-17	125.59	126.30	124.87	125.24	176833
2019-10-18	124.49	126.92	124.36	126.39	177092
2019-10-21	127.00	128.19	126.68	127.47	184659
2019-10-22	128.07	128.55	127.13	127.51	142853
2019-10-23	127.33	128.48	126.68	127.89	256100
2019-10-24	128.32	128.32	124.71	126.70	201632
2019-10-25	127.18	129.65	126.31	129.02	258461
2019-10-28	130.00	130.98	128.56	129.06	237189
2019-10-29	128.70	128.86	127.30	127.84	168448
2019-10-30	127.84	129.11	125.74	128.86	180066
2019-10-31	129.11	129.90	126.17	126.59	149449
2019-11-01	127.10	127.53	122.31	122.94	292767
2019-11-04	123.69	125.06	123.27	123.92	214854
2019-11-05	124.26	125.79	122.58	122.87	281360
2019-11-06	123.33	127.38	122.23	127.17	216463
2019-11-07	127.82	131.39	127.82	129.99	288484
2019-11-08	148.02	177.65	148.00	176.74	1392789
2019-11-11	175.00	185.38	174.00	181.98	629710
2019-11-12	182.50	184.55	179.10	180.77	527199
2019-11-13	179.14	184.24	178.89	183.77	284280
2019-11-14	181.89	188.25	181.07	187.87	307524
2019-11-15	188.97	189.04	184.51	188.31	252423
2019-11-18	188.08	193.18	187.38	192.39	214924
2019-11-19	191.83	193.97	190.02	192.33	298187
2019-11-20	190.76	195.90	190.30	192.51	212982
2019-11-21	193.36	194.69	191.25	194.32	134737
2019-11-22	193.52	195.56	192.76	193.73	159703
2019-11-25	194.98	197.88	194.37	197.81	189871
2019-11-26	197.88	198.42	196.44	198.18	178994
2019-11-27	198.57	199.91	197.06	198.30	204995
2019-11-29	198.04	198.43	195.57	197.20	81197
2019-12-02	197.96	198.88	194.61	196.93	200488
2019-12-03	193.75	196.46	192.51	196.22	242440
2019-12-04	197.40	198.00	194.90	195.39	159911
2019-12-05	195.43	197.08	193.57	196.13	88867
2019-12-06	197.66	198.45	196.45	196.88	137761
2019-12-09	197.00	197.51	192.14	192.57	189571
2019-12-10	192.40	194.47	191.19	192.39	186724
2019-12-11	192.56	193.09	191.01	192.50	156987
2019-12-12	192.48	192.56	188.50	188.64	307316
2019-12-13	188.43	191.62	185.24	187.09	463199
2019-12-16	187.85	189.19	186.27	187.50	307721
2019-12-17	187.92	189.64	185.47	189.56	293456
2019-12-18	189.30	189.82	185.40	186.29	349596
2019-12-19	187.03	190.53	186.62	189.55	332946
2019-12-20	189.99	189.99	184.39	185.80	694501
2019-12-23	186.59	190.01	185.80	188.13	166518
2019-12-24	188.66	190.44	188.35	189.18	117353
2019-12-26	190.09	193.80	187.58	190.42	249572
2019-12-27	190.43	190.68	188.64	189.37	133930
2019-12-30	189.85	190.33	186.21	189.16	173373
2019-12-31	188.70	190.83	188.23	188.98	329996
2020-01-02	190.27	192.96	188.35	190.13	202824
2020-01-03	188.47	190.07	187.87	188.79	130962
2020-01-06	186.79	189.41	186.71	188.52	423195
2020-01-07	188.09	189.79	185.27	185.61	253426
2020-01-08	185.71	189.31	185.20	186.05	199445
2020-01-09	187.75	188.13	186.24	186.43	111041
2020-01-10	186.89	187.49	182.75	184.22	152761
2020-01-13	184.65	187.86	184.59	187.85	220385
2020-01-14	187.22	187.37	184.96	185.07	184905
2020-01-15	179.62	179.63	169.17	171.25	577160
2020-01-16	171.25	173.45	170.34	170.78	222511
2020-01-17	171.24	172.42	169.29	170.58	273846
2020-01-21	169.71	171.17	168.27	170.35	281463
2020-01-22	170.98	172.43	170.21	170.26	153017
2020-01-23	170.10	171.29	169.16	170.90	163971
2020-01-24	171.91	174.95	170.80	173.13	214240
2020-01-27	170.60	170.95	167.02	170.44	204715
2020-01-28	171.08	173.46	170.72	172.08	124348
2020-01-29	172.62	172.62	168.57	168.57	162359
2020-01-30	167.84	168.39	164.62	168.03	221304
2020-01-31	167.50	167.50	162.89	163.42	212529
2020-02-03	164.13	167.09	164.00	165.28	204795
2020-02-04	167.27	169.79	165.42	168.13	232711
2020-02-05	170.41	170.58	166.50	168.04	205429
2020-02-06	169.06	170.70	167.45	170.64	222466
2020-02-07	145.42	149.75	135.57	144.95	1229372
2020-02-10	141.79	145.22	139.28	142.01	504033
2020-02-11	142.40	147.69	142.15	145.11	270124
2020-02-12	145.36	147.90	145.23	145.78	260593
2020-02-13	145.05	147.54	143.98	145.55	222424
2020-02-14	145.41	145.97	143.88	144.78	199324
2020-02-18	144.13	145.47	143.62	144.02	155950
2020-02-19	144.99	147.50	144.50	146.75	181291
2020-02-20	145.75	146.56	141.78	145.35	188173
2020-02-21	144.45	144.45	140.33	140.95	183219
2020-02-24	135.00	137.58	134.18	135.78	240145
2020-02-25	136.76	137.36	133.72	134.13	255413
2020-02-26	134.99	138.77	134.65	135.02	236983
2020-02-27	131.83	138.23	131.49	134.19	333001
2020-02-28	130.29	137.39	130.29	135.66	370979
2020-03-02	136.55	140.29	134.03	139.88	240639
2020-03-03	140.02	144.08	139.16	141.19	215817
2020-03-04	142.50	144.64	140.17	143.95	178372
2020-03-05	141.27	143.14	140.36	142.46	155628
2020-03-06	139.10	143.58	139.10	143.24	198330
2020-03-09	133.99	134.44	120.83	127.85	344009
2020-03-10	131.69	136.58	129.13	135.63	240871
2020-03-11	133.71	134.88	128.92	129.50	336749
2020-03-12	123.60	124.27	113.45	113.45	411559
2020-03-13	117.49	123.39	116.15	122.92	440837
2020-03-16	111.22	126.30	110.01	118.25	373969
2020-03-17	120.10	137.25	120.10	133.81	390070
2020-03-18	127.00	139.59	123.07	125.00	416982
2020-03-19	123.86	139.50	122.62	131.46	386385
2020-03-20	133.30	139.72	127.11	128.62	312392
2020-03-23	128.56	137.02	125.99	127.39	262985
2020-03-24	132.39	142.55	132.15	141.94	237476
2020-03-25	143.07	146.21	138.25	141.73	219694
2020-03-26	141.66	147.48	135.98	146.07	160956
2020-03-27	141.74	142.78	132.66	133.44	231848
2020-03-30	134.15	143.95	132.78	142.16	245180
2020-03-31	142.20	144.73	139.34	141.58	295032
2020-04-01	140.23	140.23	132.95	134.34	225444
2020-04-02	134.68	139.97	132.01	139.57	293746
2020-04-03	138.67	140.90	136.40	140.53	422456
2020-04-06	147.29	154.95	144.77	154.02	222974
2020-04-07	156.96	158.35	151.78	153.81	224941
2020-04-08	156.45	160.36	151.68	159.72	123726
2020-04-09	161.14	162.18	155.07	156.71	99687
2020-04-13	154.97	155.00	150.89	153.56	84818
2020-04-14	157.70	161.50	156.98	160.57	107190
2020-04-15	158.21	158.21	151.26	152.11	143602
2020-04-16	153.08	154.87	151.79	153.77	90321
2020-04-17	155.89	158.01	153.83	157.92	89141
2020-04-20	156.00	159.73	154.90	156.67	90495
2020-04-21	155.44	155.44	148.28	148.28	112432
2020-04-22	151.06	155.61	151.04	155.29	68828
2020-04-23	156.17	156.96	152.57	153.59	94300
2020-04-24	154.33	155.82	152.17	154.65	73541
2020-04-27	157.44	164.46	156.03	163.17	122886
2020-04-28	163.68	166.93	160.01	160.84	108282
2020-04-29	163.97	167.55	163.92	165.54	106417
2020-04-30	164.71	166.80	161.26	162.03	96043
2020-05-01	159.93	159.93	154.83	155.62	102194
2020-05-04	155.50	158.31	154.70	157.14	69678
2020-05-05	159.00	160.22	157.90	158.21	67388
2020-05-06	159.04	159.67	156.05	157.29	158161
2020-05-07	160.49	161.71	158.52	160.18	106334
2020-05-08	176.20	192.87	175.80	188.62	508961
2020-05-11	185.44	189.25	183.81	187.37	156244
2020-05-12	188.00	189.50	183.77	183.78	134837
2020-05-13	183.08	184.00	173.26	177.25	159633
2020-05-14	174.50	175.00	170.46	173.27	109815
2020-05-15	171.58	174.14	170.53	172.97	104986
2020-05-18	169.83	176.84	167.92	175.89	153296
2020-05-19	178.46	179.65	176.02	176.02	120227
2020-05-20	179.44	182.06	178.44	181.79	144202
2020-05-21	181.00	183.55	178.04	178.83	123205
2020-05-22	177.83	178.15	175.68	178.02	117506
2020-05-26	182.75	183.74	179.15	180.05	146410
2020-05-27	180.40	180.45	176.66	178.26	151092
2020-05-28	178.49	181.74	178.26	180.08	186992
2020-05-29	180.91	185.63	179.78	184.41	283918
2020-06-01	183.73	183.73	180.33	181.04	138082
2020-06-02	181.04	182.58	178.13	179.47	117171
2020-06-03	179.30	184.59	178.91	182.77	106763
2020-06-04	182.55	184.42	178.84	180.50	77103
2020-06-05	180.00	183.50	179.12	179.94	80032
2020-06-08	179.17	181.95	178.98	181.92	96455
2020-06-09	179.96	182.41	179.61	181.72	58096
2020-06-10	181.72	183.71	179.67	182.04	148773
2020-06-11	178.28	178.28	166.95	166.98	194581
2020-06-12	171.20	173.69	166.75	170.23	90472
2020-06-15	166.75	170.25	164.63	168.62	155908
2020-06-16	175.04	176.45	172.00	175.97	107488
2020-06-17	177.61	179.35	174.34	175.21	79995
2020-06-18	173.76	175.32	172.62	174.42	63349
2020-06-19	177.00	177.14	168.68	170.62	123498
2020-06-22	171.65	172.81	169.03	171.59	63060
2020-06-23	173.30	173.30	170.28	170.28	51344
2020-06-24	169.26	170.00	164.42	166.67	82036
2020-06-25	166.00	169.02	164.03	168.87	58887
2020-06-26	167.84	172.08	167.84	171.80	167183
2020-06-29	173.08	173.08	168.58	171.28	102806
2020-06-30	170.21	175.15	168.62	174.56	110544
2020-07-01	173.60	173.60	170.14	171.06	83770
2020-07-02	173.11	176.15	171.25	174.95	104307
2020-07-06	178.02	181.88	176.70	178.44	117054
2020-07-07	178.50	181.45	175.74	175.94	71280
2020-07-08	177.93	180.01	176.08	179.05	79033
2020-07-09	178.79	184.84	178.79	184.54	86226
2020-07-10	183.50	183.50	177.64	178.47	67680
2020-07-13	178.47	180.35	173.86	174.18	66961
2020-07-14	173.50	176.30	171.30	176.16	64455
2020-07-15	178.01	179.99	175.93	176.23	59833
2020-07-16	174.48	175.67	173.67	174.88	41935
2020-07-17	174.59	181.37	174.59	180.47	86860
2020-07-20	179.70	183.47	178.96	182.92	90531
2020-07-21	184.05	188.28	184.05	186.60	73528
2020-07-22	186.08	189.00	183.63	184.16	60469
2020-07-23	184.49	190.20	183.95	186.20	54341
2020-07-24	185.27	186.59	180.68	181.38	44565
2020-07-27	181.98	186.19	181.50	185.23	49855
2020-07-28	184.41	184.60	178.74	179.49	56535
2020-07-29	181.22	185.94	180.56	184.81	54848
2020-07-30	182.92	184.90	180.26	184.84	42770
2020-07-31	184.51	186.15	179.97	185.30	62251
2020-08-03	186.01	194.21	186.01	191.64	118033
2020-08-04	191.50	191.50	185.76	187.37	67434
2020-08-05	188.99	191.55	187.81	191.55	57173
2020-08-06	192.25	194.94	191.93	194.94	105037
2020-08-07	192.76	195.00	190.86	191.98	54899
2020-08-10	191.40	193.50	185.00	190.73	128803
2020-08-11	190.70	192.59	188.44	189.12	66139
2020-08-12	191.26	191.56	188.30	191.02	81830
2020-08-13	190.91	190.91	187.74	188.26	64086
2020-08-14	189.69	189.69	184.51	186.40	64753
2020-08-17	187.15	188.65	182.11	183.25	80175
2020-08-18	183.94	184.50	180.69	181.82	95508
2020-08-19	182.50	186.85	181.97	184.72	68301
2020-08-20	184.72	187.14	184.13	186.71	67730
2020-08-21	180.00	188.19	180.00	185.63	125452
2020-08-24	189.00	191.43	185.17	188.11	87601
2020-08-25	186.93	189.77	186.93	188.26	40906
2020-08-26	188.50	188.50	184.34	185.72	48730
2020-08-27	187.20	187.20	182.22	183.59	65310
2020-08-28	184.10	184.28	181.44	183.44	67386
2020-08-31	183.84	184.36	181.19	181.75	96542
2020-09-01	181.55	186.11	181.55	185.78	51307
2020-09-02	186.05	188.69	184.86	187.49	71247
2020-09-03	185.93	185.93	163.72	164.60	222906
2020-09-04	164.94	166.03	157.85	164.82	177547
2020-09-08	162.35	165.71	160.22	160.48	206585
2020-09-09	160.30	164.36	160.30	161.86	151426
2020-09-10	161.92	162.85	151.65	152.57	228790
2020-09-11	153.89	157.50	152.25	153.48	140443
2020-09-14	155.01	155.26	151.34	152.24	130963
2020-09-15	152.76	157.23	152.76	155.35	147371
2020-09-16	155.55	157.24	153.81	154.45	107184
2020-09-17	152.01	156.33	152.01	153.87	110997
2020-09-18	154.72	157.12	152.93	154.36	357036
2020-09-21	152.01	160.26	151.57	157.66	209342
2020-09-22	157.72	160.59	152.93	155.53	161256
2020-09-23	155.11	159.23	152.25	152.31	125463
2020-09-24	151.60	162.09	150.75	160.38	258833
2020-09-25	160.47	162.04	157.51	159.96	140220
2020-09-28	162.28	162.94	157.72	160.93	163393
2020-09-29	160.25	171.86	160.24	165.38	233059
2020-09-30	166.00	169.40	164.12	166.66	216087
2020-10-01	166.80	171.98	163.64	168.54	210132
2020-10-02	165.49	170.79	164.80	165.26	213498
2020-10-05	165.46	178.27	164.95	176.37	230146
2020-10-06	175.08	182.63	175.08	179.35	239555
2020-10-07	181.76	186.50	180.31	183.50	263877
2020-10-08	183.72	188.11	183.64	187.49	173971
2020-10-09	188.00	191.20	187.33	189.39	89600
2020-10-12	190.88	190.88	186.35	190.23	108441
2020-10-13	190.23	191.69	188.21	189.66	92672
2020-10-14	189.98	190.97	186.78	188.70	89517
2020-10-15	186.84	193.39	186.42	191.81	87397
2020-10-16	192.61	200.77	192.03	198.90	121811
2020-10-19	199.56	207.24	199.37	200.18	110930
2020-10-20	201.43	205.42	195.61	197.92	125128
2020-10-21	198.57	203.49	198.06	198.08	107274
2020-10-22	198.08	199.89	194.20	195.04	110549
2020-10-23	195.14	196.00	189.59	191.30	98903
2020-10-26	189.91	191.42	185.77	188.30	75200
2020-10-27	187.95	190.64	187.16	189.64	83080
2020-10-28	186.14	188.34	183.81	184.58	92587
2020-10-29	184.22	187.69	183.33	186.49	114297
2020-10-30	185.22	187.37	184.11	185.61	92365
2020-11-02	187.76	188.11	182.87	185.36	130147
2020-11-03	187.47	192.64	186.31	192.04	119725
2020-11-04	194.48	197.06	190.89	191.56	85349
2020-11-05	194.00	198.94	193.82	197.80	83917
2020-11-06	218.00	245.78	216.06	245.22	314901
2020-11-09	252.58	266.59	252.58	257.01	256364
2020-11-10	257.00	260.35	253.27	255.90	131719
2020-11-11	257.22	271.32	255.76	270.05	147249
2020-11-12	268.51	269.02	249.43	250.41	151297
2020-11-13	253.13	257.89	250.34	253.06	86866
2020-11-16	255.00	258.55	249.88	252.72	66530
2020-11-17	249.87	254.04	248.17	249.89	119081
2020-11-18	250.00	250.00	242.68	243.12	107373
2020-11-19	241.60	245.80	241.42	243.75	63040
2020-11-20	244.75	248.98	242.52	245.64	74120
2020-11-23	246.44	248.48	240.99	244.17	43877
2020-11-24	244.78	246.85	241.79	246.36	63380
2020-11-25	243.97	245.25	240.75	241.45	39520
2020-11-27	240.75	246.92	240.75	246.57	28006
2020-11-30	245.74	249.36	244.70	248.11	63047
2020-12-01	250.81	252.00	246.38	251.21	78321
2020-12-02	249.47	251.14	246.15	248.72	43427
2020-12-03	249.45	252.89	247.59	251.07	38318
2020-12-04	252.53	257.54	252.29	257.15	48651
2020-12-07	258.16	264.51	255.58	263.44	81349
2020-12-08	264.76	272.57	264.59	266.83	79898
2020-12-09	268.00	268.00	249.98	253.12	77151
2020-12-10	251.54	261.00	250.01	260.43	61320
2020-12-11	259.26	263.18	254.21	261.80	70619
2020-12-14	261.49	264.68	251.21	253.14	80513
2020-12-15	253.25	260.98	250.80	257.34	49947
2020-12-16	257.48	262.74	257.48	261.94	67719
2020-12-17	261.20	266.50	259.11	266.00	83349
2020-12-18	267.62	275.31	267.05	273.33	167158
2020-12-21	272.63	274.26	266.04	274.17	113600
2020-12-22	273.20	282.11	272.00	281.31	90691
2020-12-23	280.11	280.86	272.46	273.37	72217
2020-12-24	274.70	276.07	270.23	273.00	37243
2020-12-28	276.09	277.13	273.70	275.26	60581
2020-12-29	278.05	278.81	270.99	275.01	84229
2020-12-30	278.00	284.89	275.34	278.93	76815
2020-12-31	281.24	281.24	274.86	278.51	59635
2021-01-04	277.63	277.63	265.73	270.76	134991
2021-01-05	271.74	279.95	270.24	278.00	98773
2021-01-06	273.80	276.58	266.11	267.75	122534
2021-01-07	267.94	271.82	255.28	257.61	164006
2021-01-08	258.00	262.21	252.50	257.00	121623
2021-01-11	254.38	259.02	252.50	257.45	106252
2021-01-12	250.62	256.00	250.41	253.23	87053
2021-01-13	254.40	255.50	242.40	243.76	111522
2021-01-14	244.39	251.00	242.00	243.13	116465
2021-01-15	241.32	248.88	236.11	247.29	169086
2021-01-19	249.98	253.81	248.14	251.19	135832
2021-01-20	252.11	258.44	251.95	257.76	140449
2021-01-21	258.43	262.17	254.58	262.16	111029
2021-01-22	260.00	268.41	260.00	264.95	99597
2021-01-25	267.63	271.99	263.17	269.73	109474
2021-01-26	268.83	275.94	266.17	275.72	98528
2021-01-27	273.12	305.36	271.89	302.49	240254
2021-01-28	300.00	323.60	291.54	298.57	241102
2021-01-29	295.43	310.72	294.26	307.99	159884
2021-02-01	308.88	324.24	308.54	319.55	185921
2021-02-02	321.97	321.97	293.57	304.64	169622
2021-02-03	304.50	307.83	296.16	303.66	81796
2021-02-04	305.57	314.88	303.20	313.94	132577
2021-02-05	344.34	353.53	331.88	339.00	225279
2021-02-08	342.57	353.43	338.55	346.64	113502
2021-02-09	349.00	362.68	348.70	357.07	109092
2021-02-10	361.02	362.89	344.20	349.54	108715
2021-02-11	352.10	356.64	348.36	356.16	76677
2021-02-12	356.50	359.27	352.04	353.95	49654
2021-02-16	351.60	351.60	340.26	349.11	70970
2021-02-17	348.34	348.57	338.00	346.08	70372
2021-02-18	343.02	343.02	334.40	339.08	86733
2021-02-19	342.00	349.15	339.57	346.00	71530
2021-02-22	344.60	345.04	332.61	335.77	77738
2021-02-23	330.12	334.75	312.61	327.74	150668
2021-02-24	330.31	330.31	319.22	320.48	148742
2021-02-25	318.00	326.12	317.80	321.30	131781
2021-02-26	322.00	326.81	316.78	318.92	82884
2021-03-01	322.59	339.98	322.59	337.46	112664
2021-03-02	340.00	340.00	327.09	328.58	75363
2021-03-03	328.18	329.37	321.04	326.91	114854
2021-03-04	327.89	329.01	308.38	313.21	120924
2021-03-05	313.93	319.73	297.71	319.08	77300
2021-03-08	320.35	331.00	316.73	323.24	89489
2021-03-09	329.40	337.94	327.94	332.20	93839
2021-03-10	336.80	339.97	326.78	331.10	73738
2021-03-11	338.17	343.06	332.43	336.23	122961
2021-03-12	334.98	338.65	332.77	336.29	53079
2021-03-15	339.81	342.39	336.37	340.77	76739
2021-03-16	340.04	352.62	340.04	348.05	83738
2021-03-17	345.77	349.21	337.14	347.95	75170
2021-03-18	345.00	347.42	336.37	337.74	47653
2021-03-19	339.05	349.20	339.05	343.39	179392
2021-03-22	346.43	349.95	343.16	346.39	75383
2021-03-23	347.58	349.95	339.92	342.98	96442
2021-03-24	342.42	345.11	328.89	329.48	81697
2021-03-25	327.16	341.99	326.33	341.56	76992
2021-03-26	347.51	396.00	347.27	389.88	371185
2021-03-29	389.88	401.81	369.00	376.78	174640
2021-03-30	375.30	379.58	343.12	349.00	218038
2021-03-31	343.00	343.00	295.00	298.30	807596
2021-04-01	298.30	300.00	285.00	289.15	295240
2021-04-05	289.20	294.32	281.07	290.78	214516
2021-04-06	291.00	291.00	283.14	289.06	150956
2021-04-07	283.60	290.07	275.26	277.90	142128
2021-04-08	279.99	289.97	276.08	288.00	205300
2021-04-09	285.15	288.00	278.28	281.78	99605
2021-04-12	282.69	282.69	272.89	275.18	118047
2021-04-13	275.74	284.44	275.74	282.63	114130
2021-04-14	283.25	285.23	273.65	275.41	83606
2021-04-15	277.29	281.34	275.80	279.33	64338
2021-04-16	277.68	288.12	276.78	287.37	105051
2021-04-19	287.37	290.34	278.00	280.64	134552
2021-04-20	281.38	281.40	274.51	276.30	77289
2021-04-21	276.00	283.99	275.22	279.82	58231
2021-04-22	278.18	283.36	274.92	279.80	72527
2021-04-23	284.19	289.29	280.55	288.87	70737
2021-04-26	289.85	294.11	287.22	291.19	90147
2021-04-27	290.74	292.77	287.01	289.42	53210
2021-04-28	289.26	289.43	284.33	284.44	93344
2021-04-29	284.19	289.00	280.58	285.73	81526
2021-04-30	283.30	288.05	282.85	285.33	89183
2021-05-03	286.13	291.57	282.76	285.70	63807
2021-05-04	282.52	282.52	274.00	277.73	79996
2021-05-05	280.24	275.26	268.41	269.99	56956
2021-05-06	267.59	268.15	261.49	266.36	120230
2021-05-07	269.73	287.99	269.73	280.39	124931
2021-05-10	279.20	287.39	275.22	275.69	94731
2021-05-11	270.01	283.14	268.00	281.93	90942
2021-05-12	276.26	280.85	270.00	271.64	136561
2021-05-13	271.64	280.40	267.56	268.96	117350
2021-05-14	271.19	287.04	271.19	283.66	111884
2021-05-17	280.09	283.50	277.41	279.56	94386
2021-05-18	281.49	285.33	279.52	279.52	57129
2021-05-19	275.79	286.34	275.79	285.60	92337
2021-05-20	286.88	294.12	285.02	293.50	112545
2021-05-21	292.83	298.51	286.36	287.24	85091
2021-05-24	287.79	297.16	287.79	292.01	63286
2021-05-25	294.24	296.07	287.83	288.65	70797
2021-05-26	291.29	296.53	288.59	290.51	72567
2021-05-27	292.90	303.07	290.69	299.38	108218
2021-05-28	298.54	303.80	296.49	301.52	68636
2021-06-01	302.87	302.87	285.14	289.92	86956
2021-06-02	290.19	303.00	290.00	301.84	108509
2021-06-03	298.98	308.37	298.00	308.12	89209
2021-06-04	308.88	321.50	308.50	321.24	100917
2021-06-07	320.38	322.39	311.66	313.73	71748
2021-06-08	314.26	322.12	313.60	319.87	65182
2021-06-09	319.95	319.95	313.54	315.88	60488
2021-06-10	317.88	322.68	314.72	322.12	63253
2021-06-11	320.18	324.81	318.02	320.67	60124
2021-06-14	319.10	320.00	316.44	319.99	48609
2021-06-15	319.98	319.98	312.70	315.80	44334
2021-06-16	315.94	316.24	301.66	306.35	124620
2021-06-17	303.93	310.62	302.43	306.61	70847
2021-06-18	306.72	308.07	293.34	296.20	170192
2021-06-21	295.14	307.65	293.98	304.58	80897
2021-06-22	305.04	309.26	301.71	307.46	54511
2021-06-23	309.68	311.15	303.83	304.93	46133
2021-06-24	305.68	306.02	298.00	302.45	102454
2021-06-25	302.25	314.96	302.25	313.38	187243
2021-06-28	316.70	316.70	307.51	309.89	73457
2021-06-29	310.90	313.80	305.75	313.53	62221
2021-06-30	311.70	314.77	308.79	312.19	203185
2021-07-01	314.25	317.80	310.05	313.09	60925
2021-07-02	316.23	316.44	305.21	309.07	57136
2021-07-06	309.07	310.00	303.30	305.76	53735
2021-07-07	302.59	308.23	293.77	304.74	94971
2021-07-08	295.72	308.85	295.72	305.04	125330
2021-07-09	305.54	314.61	301.67	313.12	38048
2021-07-12	314.21	314.73	299.69	300.43	68059
2021-07-13	300.13	307.08	300.13	303.34	46137
2021-07-14	304.36	307.07	299.99	301.84	47841
2021-07-15	299.31	304.18	294.00	297.55	72807
2021-07-16	299.61	303.29	293.54	294.55	74300
2021-07-19	288.76	301.49	288.01	299.07	72793
2021-07-20	300.52	310.90	299.02	307.42	72170
2021-07-21	309.36	311.66	304.36	308.49	48815
2021-07-22	310.56	310.56	299.29	301.32	71588
2021-07-23	302.98	311.80	300.00	311.02	34615
2021-07-26	311.81	314.49	305.55	306.95	40409
2021-07-27	307.26	307.26	298.83	303.49	37751
2021-07-28	305.21	312.58	302.86	310.84	56734
2021-07-29	311.34	321.87	311.34	315.31	57997
2021-07-30	315.00	315.51	309.98	313.10	32570
2021-08-02	314.99	316.92	309.91	310.08	32976
2021-08-03	312.11	319.14	303.00	317.32	56685
2021-08-04	317.10	318.21	310.40	317.69	30445
2021-08-05	316.34	320.44	311.96	313.77	35298
2021-08-06	313.87	317.01	310.19	315.38	29784
2021-08-09	313.17	317.98	309.00	310.28	52349
2021-08-10	311.16	312.84	305.23	305.75	31627
2021-08-11	308.71	312.79	306.00	309.25	26160
2021-08-12	310.97	316.39	307.56	308.37	24743
2021-08-13	307.50	312.75	307.40	310.51	27800
2021-08-16	310.68	316.73	307.48	307.48	48441
2021-08-17	307.00	307.00	296.13	302.27	68747
2021-08-18	301.00	306.13	297.00	297.00	36659
2021-08-19	292.82	304.89	292.82	302.83	55433
2021-08-20	301.32	309.79	300.03	309.00	37767
2021-08-23	308.95	310.28	304.06	304.34	25458
2021-08-24	304.14	308.20	302.16	305.27	25367
2021-08-25	307.46	310.85	305.16	305.17	18564
2021-08-26	303.20	304.00	298.03	300.54	39190
2021-08-27	325.49	327.00	306.45	321.87	145360
2021-08-30	324.62	344.77	323.87	337.95	115370
2021-08-31	340.58	341.85	322.43	325.36	74264
2021-09-01	327.19	329.28	323.75	327.07	42446
2021-09-02	330.60	332.10	324.42	328.56	37720
2021-09-03	330.29	332.92	326.39	331.55	49194
2021-09-07	331.60	331.60	318.02	322.29	58103
2021-09-08	322.00	322.00	311.10	316.74	46476
2021-09-09	318.25	318.25	310.91	316.15	43183
2021-09-10	318.88	318.88	311.12	314.37	32066
2021-09-13	315.33	320.00	312.32	313.62	41161
2021-09-14	314.47	314.47	306.94	308.08	33778
2021-09-15	310.22	313.58	305.06	311.46	48672
2021-09-16	312.73	314.58	306.05	308.23	54751
2021-09-17	307.45	307.72	300.39	304.07	194467
2021-09-20	304.41	305.56	295.88	298.72	77145
2021-09-21	299.33	304.49	299.33	301.85	39168
2021-09-22	300.12	305.49	300.12	301.57	32111
2021-09-23	301.00	308.49	301.00	305.55	35127
2021-09-24	301.97	306.98	300.69	305.49	29777
2021-09-27	302.73	307.43	302.18	303.31	37385
2021-09-28	299.43	302.02	296.61	297.28	58876
2021-09-29	298.43	303.07	296.93	296.93	22355
2021-09-30	299.33	304.94	297.85	298.67	55905
2021-10-01	300.21	304.67	296.50	301.61	51337
2021-10-04	302.71	303.58	296.34	301.56	93717
2021-10-05	301.77	309.16	301.64	305.19	73728
2021-10-06	302.00	306.98	299.99	305.79	53597
2021-10-07	307.22	317.73	307.22	315.96	60021
2021-10-08	317.35	317.35	308.16	308.44	23447
2021-10-11	308.57	314.30	307.65	311.35	30779
2021-10-12	311.50	314.10	308.22	308.90	26337
2021-10-13	311.28	312.97	309.00	312.92	27775
2021-10-14	316.27	322.59	316.27	321.29	30985
2021-10-15	322.47	323.51	316.63	319.25	29470
2021-10-18	318.83	322.42	317.70	321.81	31887
2021-10-19	324.00	325.37	320.08	321.58	28497
2021-10-20	322.56	327.37	321.80	324.71	27292
2021-10-21	324.75	333.00	324.04	327.00	49941
2021-10-22	328.75	328.75	302.22	304.89	101633
2021-10-25	304.75	305.68	298.54	298.69	64301
2021-10-26	301.34	305.73	299.99	303.89	53348
2021-10-27	305.21	307.86	299.43	299.45	48097
2021-10-28	300.00	307.71	299.95	306.58	46300
2021-10-29	303.00	307.99	303.00	305.53	32236
2021-11-01	304.69	316.38	304.69	314.63	62600
2021-11-02	315.80	323.96	314.50	316.61	41077
2021-11-03	317.91	328.20	317.91	327.95	44544
2021-11-04	323.90	330.96	308.77	312.41	94673
2021-11-05	307.09	318.95	298.81	308.86	158834
2021-11-08	312.00	312.59	297.40	298.85	72905
2021-11-09	300.25	306.77	299.39	300.30	59603
2021-11-10	300.00	304.10	295.34	297.72	112738
2021-11-11	300.32	304.70	300.00	301.13	42289
2021-11-12	302.19	308.73	302.19	305.64	55331
2021-11-15	305.45	307.36	300.43	301.32	52451
2021-11-16	300.31	305.34	300.31	301.96	53349
2021-11-17	301.85	304.31	299.99	303.13	100678
2021-11-18	302.39	303.73	299.52	302.97	71324
2021-11-19	302.55	302.80	296.90	297.05	103833
2021-11-22	297.89	301.86	295.57	296.07	105293
2021-11-23	295.16	301.41	290.48	292.89	87696
2021-11-24	291.00	305.99	291.00	305.96	66863
2021-11-26	300.00	303.70	293.58	294.28	56458
2021-11-29	298.40	304.22	298.00	298.46	61162
2021-11-30	295.43	302.56	294.89	299.29	106626
2021-12-01	303.62	305.98	296.35	296.67	81773
2021-12-02	298.29	306.38	298.29	304.47	64552
2021-12-03	307.14	307.14	295.52	301.00	84118
2021-12-06	299.56	301.11	266.02	269.70	272749
2021-12-07	273.74	294.95	273.74	287.59	204084
2021-12-08	285.90	294.66	278.64	283.67	124300
2021-12-09	281.83	298.23	281.83	286.64	162048
2021-12-10	288.17	297.79	287.63	292.73	109803
2021-12-13	291.90	298.98	287.67	293.83	146415
2021-12-14	289.94	300.50	281.09	284.46	163479
2021-12-15	287.20	296.56	279.38	296.38	276109
2021-12-16	299.60	303.19	291.60	292.44	225075
2021-12-17	291.28	309.79	291.28	308.81	287079
2021-12-20	302.40	304.59	296.08	302.03	234094
2021-12-21	305.25	309.20	299.99	306.95	190783
2021-12-22	307.70	311.15	305.91	309.99	91418
2021-12-23	310.77	314.58	309.73	311.75	58550
2021-12-27	311.38	315.90	311.38	313.83	87344
2021-12-28	313.83	313.83	308.79	310.05	36934
2021-12-29	311.62	312.94	308.93	311.48	56458
2021-12-30	309.02	314.48	306.42	310.29	51562
2021-12-31	305.56	311.77	305.56	306.70	40542
2022-01-03	308.28	308.28	300.82	303.98	76320
2022-01-04	302.90	303.67	299.08	302.59	99088
2022-01-05	300.51	304.25	294.58	294.59	119334
2022-01-06	292.38	304.46	292.38	297.53	100713
2022-01-07	296.04	302.40	294.36	296.52	130281
2022-01-10	293.21	301.28	291.83	299.21	134349
2022-01-11	301.20	304.60	300.10	302.52	64458
2022-01-12	303.81	303.98	298.73	298.73	72335
2022-01-13	299.66	302.69	297.02	299.37	94460
2022-01-14	297.90	301.80	296.16	301.80	136609
2022-01-18	299.44	301.10	286.47	287.06	109275
2022-01-19	287.16	300.07	286.56	288.39	114635
2022-01-20	293.26	301.56	287.29	287.91	114328
2022-01-21	287.00	298.50	282.72	282.85	117849
2022-01-24	280.05	294.61	273.75	287.50	158206
2022-01-25	286.23	292.97	275.62	276.66	141362
2022-01-26	282.51	286.57	275.38	276.86	117040
2022-01-27	281.15	287.15	271.84	272.31	121183
2022-01-28	272.86	282.90	270.84	279.68	109296
2022-01-31	277.98	293.18	277.98	290.04	122192
2022-02-01	290.01	296.97	287.99	295.38	163240
2022-02-02	298.52	301.38	285.88	287.08	199089
2022-02-03	282.05	284.16	264.07	264.45	171289
2022-02-04	253.09	256.56	231.85	236.22	352270
2022-02-07	233.01	246.46	233.01	243.25	254198
2022-02-08	241.00	246.67	238.67	242.82	142004
2022-02-09	245.00	255.56	243.62	253.32	159252
2022-02-10	248.61	252.13	243.27	244.38	180305
2022-02-11	243.96	246.67	237.01	238.73	128160
2022-02-14	236.62	241.00	232.87	236.27	131487
2022-02-15	240.05	248.22	238.65	247.16	128587
2022-02-16	245.14	249.56	245.03	248.30	87668
2022-02-17	246.85	250.90	244.36	245.95	94769
2022-02-18	246.13	256.40	244.89	250.37	155444
2022-02-22	244.88	249.98	235.78	238.41	133884
2022-02-23	238.85	241.81	232.91	234.07	101329
2022-02-24	226.67	243.29	225.14	242.58	117450
2022-02-25	245.25	251.11	241.54	250.87	86185
2022-02-28	248.64	256.92	248.64	253.89	145657
2022-03-01	253.00	257.54	249.01	251.25	159087
2022-03-02	252.90	257.12	249.01	256.45	136183
2022-03-03	259.57	260.18	252.22	255.51	102875
2022-03-04	252.39	252.39	245.16	249.26	143630
2022-03-07	247.18	248.57	242.43	247.82	99755
2022-03-08	247.47	256.81	245.37	249.68	96957
2022-03-09	256.53	261.76	254.79	258.20	106777
2022-03-10	253.65	257.23	247.29	255.64	85987
2022-03-11	259.43	259.43	249.05	249.91	87232
2022-03-14	248.47	253.93	243.38	246.22	82212
2022-03-15	249.38	256.24	245.69	254.96	85960
2022-03-16	259.27	266.09	259.00	265.83	92833
2022-03-17	264.90	274.38	263.47	273.94	85614
2022-03-18	273.72	286.37	273.72	283.66	142899
2022-03-21	283.39	285.87	278.21	280.15	105468
2022-03-22	280.76	290.30	279.36	284.14	80457
2022-03-23	280.30	282.87	276.18	277.22	84664
2022-03-24	279.66	285.13	277.39	283.01	83962
2022-03-25	282.03	287.28	281.38	285.08	67953
2022-03-28	283.53	287.53	279.75	285.45	74869
2022-03-29	289.88	296.66	289.88	294.59	80142
2022-03-30	292.96	296.89	291.69	293.58	56643
2022-03-31	295.25	296.30	290.83	291.16	75263
2022-04-01	293.19	295.90	287.08	290.33	83944
2022-04-04	290.50	299.97	290.50	299.86	119406
2022-04-05	299.33	301.20	291.67	292.13	93848
2022-04-06	290.20	291.46	284.52	287.54	106039
2022-04-07	285.38	290.82	283.93	288.54	91830
2022-04-08	285.52	290.92	282.07	284.04	93414
2022-04-11	280.62	285.73	278.86	282.42	69659
2022-04-12	284.12	289.72	283.15	285.88	68969
2022-04-13	288.37	293.10	287.98	292.74	83313
2022-04-14	286.90	292.41	286.39	289.65	72442
2022-04-18	287.07	291.21	284.02	285.82	79661
2022-04-19	283.70	291.59	282.59	289.71	94555
2022-04-20	292.27	296.00	290.30	295.96	101441
2022-04-21	296.93	301.22	290.11	291.14	96093
2022-04-22	292.02	294.00	283.70	284.15	86458
2022-04-25	280.68	291.38	278.21	291.35	95137
2022-04-26	290.56	290.79	282.41	282.49	89463
2022-04-27	283.47	288.16	275.05	277.02	104427
2022-04-28	278.98	289.45	278.98	289.36	111627
2022-04-29	285.30	291.11	281.58	282.25	84420
2022-05-02	280.49	286.40	278.24	283.90	95532
2022-05-03	283.23	287.02	281.46	284.73	66005
2022-05-04	284.08	289.36	278.80	289.23	52750
2022-05-05	287.34	287.34	273.49	275.82	85281
2022-05-06	251.08	256.02	228.49	232.79	222722
2022-05-09	228.32	236.38	223.42	233.27	149651
2022-05-10	236.75	239.83	224.06	230.46	115353
2022-05-11	227.40	233.34	220.11	221.79	116131
2022-05-12	220.36	227.05	218.15	224.61	78497
2022-05-13	227.90	239.72	227.90	239.69	64099
2022-05-16	236.30	241.32	234.50	239.84	62691
2022-05-17	242.10	252.60	241.06	252.30	53281
2022-05-18	247.43	250.42	240.37	242.54	61593
2022-05-19	242.00	245.41	236.07	241.44	58229
2022-05-20	243.23	249.90	239.46	249.88	69267
2022-05-23	249.50	256.53	248.18	254.04	65262
2022-05-24	252.43	258.17	247.05	257.29	42928
2022-05-25	255.09	257.30	249.70	252.45	64070
2022-05-26	252.07	260.92	250.17	258.71	43571
2022-05-27	260.00	269.91	259.62	267.15	57699
2022-05-31	265.90	266.93	261.41	261.56	54438
2022-06-01	264.08	265.99	259.24	262.30	57161
2022-06-02	264.07	272.00	262.43	271.78	52370
2022-06-03	270.00	271.83	266.01	269.63	39162
2022-06-06	270.76	274.99	268.22	271.38	49488
2022-06-07	270.48	276.23	269.93	275.39	37003
2022-06-08	271.53	276.09	271.53	274.22	38361
2022-06-09	272.87	276.92	271.78	271.78	37525
2022-06-10	265.84	268.46	261.75	261.75	39971
2022-06-13	255.83	255.83	249.22	249.73	64857
2022-06-14	250.06	254.19	249.00	252.73	48502
2022-06-15	255.70	262.41	254.92	259.70	40591
2022-06-16	252.55	252.55	241.33	242.53	101352
2022-06-17	243.62	249.20	243.62	248.87	93579
2022-06-21	252.00	252.00	248.10	249.70	63267
2022-06-22	245.94	251.50	245.63	248.18	45678
2022-06-23	250.79	254.43	250.00	252.99	68775
2022-06-24	256.47	265.16	256.47	264.09	196819
2022-06-27	263.02	264.49	259.97	262.75	39766
2022-06-28	263.46	263.46	252.07	252.68	58735
2022-06-29	251.07	253.27	244.85	252.95	42679
2022-06-30	248.19	254.15	246.22	248.21	53045
2022-07-01	247.89	250.12	241.87	245.79	63677
2022-07-05	243.11	247.01	238.91	247.00	48236
2022-07-06	248.26	253.22	248.14	250.84	42298
2022-07-07	252.56	254.61	252.37	253.74	48059
2022-07-08	254.06	259.42	249.62	256.38	43105
2022-07-11	253.17	257.85	250.88	252.73	47301
2022-07-12	251.30	253.99	249.39	249.39	34477
2022-07-13	246.15	252.56	246.15	249.68	32433
2022-07-14	245.34	251.86	241.36	250.13	31070
2022-07-15	251.26	257.58	248.85	257.58	66922
2022-07-18	258.00	258.00	253.01	254.33	34188
2022-07-19	256.36	263.73	256.36	263.73	43791
2022-07-20	264.48	268.23	262.40	268.00	44394
2022-07-21	268.96	275.27	268.31	274.80	33335
2022-07-22	275.46	275.88	269.12	271.68	36730
2022-07-25	273.17	274.03	269.53	271.90	29622
2022-07-26	272.47	277.65	269.00	274.65	72162
2022-07-27	275.98	287.68	275.98	285.90	53365
2022-07-28	288.30	298.90	287.04	296.16	62045
2022-07-29	298.61	306.94	294.81	301.63	66628
2022-08-01	301.78	308.71	295.40	296.33	100249
2022-08-02	297.34	302.92	296.93	301.31	54799
2022-08-03	303.98	310.00	300.97	308.32	49800
2022-08-04	309.98	312.04	303.99	311.15	58589
2022-08-05	309.98	315.76	305.90	315.54	34897
2022-08-08	318.84	318.84	315.96	318.24	43762
2022-08-09	318.28	318.28	308.21	311.60	61310
2022-08-10	317.12	319.29	316.25	317.05	40771
2022-08-11	319.83	320.60	315.63	316.27	33451
2022-08-12	316.16	322.33	316.06	320.86	28182
2022-08-15	320.00	323.74	317.03	322.71	29637
2022-08-16	323.82	324.53	319.57	323.03	32088
2022-08-17	321.86	323.99	317.79	323.04	36508
2022-08-18	323.07	333.04	323.07	330.87	32668
2022-08-19	329.57	329.57	321.82	325.89	35620
2022-08-22	319.79	321.74	316.20	317.95	42132
2022-08-23	319.49	323.91	317.09	317.32	41139
2022-08-24	315.23	318.71	312.67	315.88	29220
2022-08-25	317.33	320.35	316.61	318.86	42252
2022-08-26	330.00	333.26	311.51	316.06	70731
2022-08-29	315.00	325.70	315.00	323.32	75533
2022-08-30	326.55	326.55	314.11	319.14	73534
2022-08-31	322.52	322.85	310.06	310.39	113884
2022-09-01	311.87	311.87	301.00	307.54	50309
2022-09-02	308.97	308.97	300.07	302.41	47014
2022-09-06	300.92	304.09	295.51	303.25	62833
2022-09-07	304.99	309.46	304.38	308.45	44941
2022-09-08	306.38	309.99	302.58	308.72	55570
2022-09-09	309.68	314.54	309.41	312.41	45995
2022-09-12	312.17	314.81	310.99	314.35	40479
2022-09-13	308.01	308.56	303.75	304.67	45714
2022-09-14	307.69	307.72	303.03	307.05	55173
2022-09-15	308.00	308.00	297.84	299.89	76614
2022-09-16	297.94	309.14	294.23	309.07	256680
2022-09-19	305.86	309.93	302.92	308.98	68663
2022-09-20	308.17	308.17	297.00	300.96	58646
2022-09-21	301.03	303.87	295.11	295.55	64153
2022-09-22	297.18	297.18	289.06	290.37	50345
2022-09-23	288.08	288.08	282.36	287.21	44133
2022-09-26	285.96	291.49	285.39	285.80	46955
2022-09-27	289.52	290.40	283.51	287.96	54899
2022-09-28	291.16	299.82	288.50	298.81	45654
2022-09-29	297.33	297.33	289.45	294.11	54722
2022-09-30	291.66	301.99	291.66	293.56	48474
2022-10-03	298.39	300.00	291.89	298.40	57277
2022-10-04	304.05	309.14	304.05	309.07	32308
2022-10-05	308.03	317.97	304.72	317.08	45777
2022-10-06	317.87	320.00	314.44	317.36	45459
2022-10-07	312.52	312.75	299.51	301.26	43104
2022-10-10	301.11	301.11	293.18	298.51	49018
2022-10-11	298.00	300.64	292.00	298.31	32786
2022-10-12	300.84	300.93	297.09	297.34	34151
2022-10-13	290.50	304.38	286.33	302.23	44279
2022-10-14	306.28	306.28	292.45	292.63	46491
2022-10-17	299.90	305.33	299.90	304.37	39177
2022-10-18	307.99	308.89	302.58	308.89	47160
2022-10-19	309.60	309.78	303.56	309.78	37889
2022-10-20	306.16	312.50	301.64	305.82	44655
2022-10-21	308.19	322.76	306.40	321.99	52029
2022-10-24	321.29	324.62	317.74	324.14	72960
2022-10-25	325.91	339.68	325.91	337.13	59231
2022-10-26	335.25	345.00	331.49	340.25	48721
2022-10-27	341.45	344.25	331.69	335.16	71575
2022-10-28	334.51	350.63	334.51	350.16	49011
2022-10-31	350.45	350.45	342.40	346.75	46794
2022-11-01	350.00	350.00	340.46	344.76	40838
2022-11-02	346.99	348.22	334.83	335.53	52139
2022-11-03	329.78	332.17	325.01	326.02	65003
2022-11-04	320.00	323.65	294.76	297.83	88402
2022-11-07	297.37	299.46	282.00	286.22	82626
2022-11-08	289.34	296.22	283.00	286.23	82402
2022-11-09	282.93	284.39	273.07	274.78	68583
2022-11-10	284.51	296.82	281.57	295.29	80501
2022-11-11	296.88	300.34	285.91	288.74	73627
2022-11-14	289.37	294.92	286.09	293.72	54866
2022-11-15	295.96	298.00	289.50	292.03	55910
2022-11-16	291.75	291.75	282.31	286.53	63064
2022-11-17	284.49	290.79	284.49	289.19	75795
2022-11-18	293.55	299.24	290.36	297.63	50174
2022-11-21	295.00	295.10	285.03	288.04	76968
2022-11-22	291.71	295.73	288.66	294.23	57241
2022-11-23	294.44	298.36	291.62	293.07	44447
2022-11-25	295.18	297.30	291.11	294.08	19727
2022-11-28	290.00	295.95	290.00	292.78	57202
2022-11-29	292.78	292.78	286.14	287.61	78467
2022-11-30	288.10	300.86	286.52	300.03	54228
2022-12-01	297.87	304.75	297.62	299.68	63337
2022-12-02	295.84	300.91	292.30	300.80	55981
2022-12-05	300.71	300.71	290.94	293.05	69117
2022-12-06	291.10	296.10	282.52	285.28	73015
2022-12-07	284.75	286.00	279.97	281.96	70432
2022-12-08	282.56	288.95	281.84	287.92	55450
2022-12-09	288.29	290.12	281.52	282.21	58885
2022-12-12	280.74	282.76	277.92	282.19	37798
2022-12-13	291.66	292.80	287.04	288.66	75933
2022-12-14	286.26	292.10	285.70	285.94	94898
2022-12-15	282.09	282.77	276.83	276.99	83075
2022-12-16	273.40	275.69	271.61	274.84	197507
2022-12-19	276.53	276.53	270.47	273.67	85689
2022-12-20	271.66	276.28	270.01	273.10	83948
2022-12-21	277.44	281.00	274.45	277.81	73382
2022-12-22	276.74	281.30	269.90	272.75	82769
2022-12-23	273.74	274.92	270.30	271.57	72710
2022-12-27	272.00	274.78	269.11	271.75	70840
2022-12-28	269.62	274.35	263.70	265.17	119687
2022-12-29	268.92	274.83	265.95	272.57	48002
2022-12-30	269.65	274.28	267.19	273.53	68681
2023-01-03	274.61	277.77	269.50	270.37	81045
2023-01-04	273.93	275.42	268.17	269.22	93413
2023-01-05	266.32	269.20	263.82	266.77	85485
2023-01-06	267.39	279.99	265.30	279.82	55281
2023-01-09	283.29	287.05	279.06	279.06	81382
2023-01-10	278.56	282.40	276.34	280.92	95199
2023-01-11	283.37	284.86	278.11	284.85	91425
2023-01-12	285.98	288.50	281.50	286.78	76655
2023-01-13	286.14	292.25	285.32	292.25	52292
2023-01-17	292.66	295.61	289.10	290.88	63691
2023-01-18	290.19	295.13	286.40	287.98	76091
2023-01-19	286.88	287.86	280.00	280.84	89121
2023-01-20	280.56	288.27	278.42	288.27	64958
2023-01-23	289.08	295.63	289.08	290.94	62878
2023-01-24	285.25	289.80	283.82	284.30	74871
2023-01-25	280.16	288.29	279.30	288.16	51260
2023-01-26	288.76	293.71	287.90	293.18	53445
2023-01-27	293.71	296.99	292.01	292.67	61305
2023-01-30	289.94	291.68	283.97	284.11	59761
2023-01-31	283.43	292.17	283.43	292.16	66878
2023-02-01	289.17	296.56	285.62	294.03	66383
2023-02-02	298.44	303.76	296.52	303.31	76165
2023-02-03	298.53	298.98	271.60	283.89	165985
2023-02-06	282.50	289.17	279.89	286.00	86274
2023-02-07	282.90	283.08	274.32	282.42	105751
2023-02-08	281.66	285.94	280.08	282.51	70881
2023-02-09	283.17	290.10	278.93	278.58	78228
2023-02-10	276.91	280.62	275.09	279.33	46092
2023-02-13	280.70	284.38	277.20	282.18	42610
2023-02-14	279.78	284.64	276.84	280.68	49314
2023-02-15	278.05	286.20	275.57	286.20	57619
2023-02-16	282.41	289.22	282.18	282.38	52874
2023-02-17	281.81	284.77	280.00	282.71	44361
2023-02-21	279.88	281.07	273.84	274.25	43163
2023-02-22	275.35	275.35	269.43	273.75	56275
2023-02-23	275.00	277.67	272.20	276.00	38615
2023-02-24	271.55	272.54	266.78	268.68	37489
2023-02-27	268.68	272.47	268.39	269.64	41403
2023-02-28	269.00	271.08	267.65	268.30	21122
2023-03-01	265.81	268.20	264.06	267.22	49110
2023-03-02	265.95	267.98	262.04	267.01	38386
2023-03-03	267.78	273.95	267.78	271.23	35497
2023-03-06	272.01	274.70	270.99	271.83	28705
2023-03-07	272.97	272.97	265.75	268.58	33710
2023-03-08	268.60	273.82	268.60	273.08	20767
2023-03-09	272.95	275.00	267.96	268.66	37177
2023-03-10	265.00	267.37	262.33	264.80	47026
2023-03-13	262.47	267.27	261.89	263.49	43993
2023-03-14	266.78	270.83	266.58	268.20	55520
2023-03-15	263.48	267.71	257.87	261.82	51366
2023-03-16	261.56	269.50	261.56	267.76	50459
2023-03-17	267.60	267.60	260.87	261.77	81279
2023-03-20	263.04	270.88	263.04	269.93	32715
2023-03-21	271.46	274.55	268.70	271.05	40572
2023-03-22	271.06	271.84	264.94	265.46	29863
2023-03-23	265.78	271.83	262.78	265.57	43259
2023-03-24	265.49	265.49	261.50	263.77	27079
2023-03-27	263.98	264.90	261.76	263.38	35277
2023-03-28	262.02	263.50	255.80	257.19	46532
2023-03-29	257.91	264.18	255.25	263.65	59430
2023-03-30	264.30	266.65	263.70	264.67	38163
2023-03-31	266.75	272.88	265.49	271.69	47013
2023-04-03	269.40	270.78	267.49	268.74	35787
2023-04-04	270.18	270.18	265.12	265.78	42541
2023-04-05	266.15	266.91	263.72	263.72	58750
2023-04-06	263.18	265.60	262.80	264.42	29785
2023-04-10	263.83	267.54	263.50	267.44	36805
2023-04-11	269.36	269.40	263.89	264.08	34251
2023-04-12	263.40	264.50	261.23	261.23	28098
2023-04-13	263.79	264.96	261.93	263.50	31886
2023-04-14	262.05	262.23	258.19	259.22	34091
2023-04-17	258.93	260.00	255.24	255.42	31453
2023-04-18	254.95	254.95	251.98	253.79	42805
2023-04-19	251.98	252.23	243.03	246.04	117624
2023-04-20	245.84	246.24	243.09	244.14	38961
2023-04-21	244.64	246.12	243.28	244.63	52846
2023-04-24	245.25	246.54	243.49	243.92	36272
2023-04-25	243.00	243.00	235.62	235.93	42771
2023-04-26	236.46	236.46	231.02	231.90	64179
2023-04-27	231.39	236.14	231.25	233.74	57178
2023-04-28	232.37	236.09	231.53	232.55	45969
2023-05-01	232.01	237.48	232.01	236.65	58368
2023-05-02	235.93	235.93	232.50	233.03	56794
2023-05-03	232.73	234.46	227.42	228.62	53031
2023-05-04	227.28	227.95	220.12	222.53	69188
2023-05-05	219.77	221.37	195.54	201.57	224981
2023-05-08	203.02	204.98	192.09	192.40	123427
2023-05-09	190.80	190.80	182.33	185.08	158228
2023-05-10	186.00	188.62	182.09	182.10	103787
2023-05-11	181.99	182.13	177.60	178.27	88876
2023-05-12	178.83	181.27	172.81	175.43	110510
2023-05-15	175.67	178.43	174.88	176.90	77086
2023-05-16	176.28	176.28	168.72	168.89	105452
2023-05-17	169.66	172.22	169.01	171.45	77231
2023-05-18	171.75	175.32	170.44	173.36	85733
2023-05-19	173.01	174.87	171.76	171.80	80257
2023-05-22	171.41	172.93	169.69	171.51	80851
2023-05-23	171.42	171.42	166.21	167.12	72108
2023-05-24	166.70	166.70	160.49	162.09	101463
2023-05-25	163.18	165.17	161.95	163.11	55769
2023-05-26	162.76	166.78	162.76	164.86	63431
2023-05-30	165.45	166.50	162.89	164.96	76806
2023-05-31	164.25	164.97	162.26	163.15	69332
2023-06-01	163.05	164.00	161.01	162.14	62313
2023-06-02	164.43	170.14	164.15	169.53	77938
2023-06-05	169.50	172.11	162.86	169.53	82643
2023-06-06	162.71	166.34	160.56	166.06	76583
2023-06-07	167.64	171.95	165.61	170.34	102689
2023-06-08	171.21	171.21	165.54	168.51	83067
2023-06-09	169.17	169.30	166.33	168.40	70861
2023-06-12	170.11	178.36	169.63	175.66	104824
2023-06-13	178.97	180.30	176.69	180.12	109845
2023-06-14	180.99	185.83	180.99	183.86	133985
2023-06-15	183.09	188.62	182.43	187.05	94759
2023-06-16	188.91	189.52	184.15	186.30	151038
2023-06-20	186.00	188.02	180.00	180.44	106507
2023-06-21	179.27	179.27	172.26	172.85	107753
2023-06-22	172.80	175.78	171.29	175.48	89696
2023-06-23	173.71	173.89	168.24	171.05	166076
2023-06-26	170.63	175.20	170.63	173.58	59231
2023-06-27	174.23	178.26	173.77	176.73	65422
2023-06-28	176.73	176.73	172.04	173.34	66892
2023-06-29	173.35	174.59	172.38	173.28	59666
2023-06-30	174.23	178.18	173.58	175.75	76625
2023-07-03	176.97	178.60	174.50	175.65	47131
2023-07-05	174.96	177.25	173.11	176.27	94894
2023-07-06	174.16	175.59	171.02	175.02	67958
2023-07-07	173.90	180.31	173.90	177.54	59984
2023-07-10	177.70	180.03	175.03	177.33	85081
2023-07-11	178.19	180.63	177.09	180.63	60924
2023-07-12	184.02	186.31	180.04	183.07	125062
2023-07-13	184.44	188.70	184.41	187.31	69606
2023-07-14	186.47	188.12	180.08	181.71	120869
2023-07-17	181.54	182.56	179.22	180.71	67393
2023-07-18	180.53	181.01	178.38	179.68	55582
2023-07-19	179.99	186.74	179.99	185.89	98788
2023-07-20	185.91	189.33	183.50	185.87	104624
2023-07-21	187.17	188.67	178.54	183.37	87313
2023-07-24	183.88	185.52	183.44	184.39	56586
2023-07-25	184.72	185.00	181.20	182.93	50213
2023-07-26	182.76	184.23	179.48	180.91	69643
2023-07-27	182.78	184.00	179.08	179.44	46593
2023-07-28	180.00	180.00	174.56	176.10	85531
2023-07-31	176.55	178.40	176.07	177.65	47641
2023-08-01	177.00	178.25	176.09	176.16	61421
2023-08-02	174.33	176.61	172.51	175.72	78324
2023-08-03	174.74	174.74	169.98	171.21	60763
2023-08-04	171.02	175.31	170.53	171.99	45066
2023-08-07	172.18	172.70	169.23	170.53	71647
2023-08-08	168.44	171.91	166.20	170.25	54677
2023-08-09	169.91	169.91	167.12	167.36	45545
2023-08-10	167.67	171.34	167.67	168.12	48459
2023-08-11	167.00	167.68	163.51	166.93	56881
2023-08-14	166.05	166.05	164.00	165.22	38373
2023-08-15	165.00	165.31	162.06	162.78	51371
2023-08-16	162.29	162.66	156.79	157.18	90764
2023-08-17	158.00	158.79	156.79	157.51	63812
2023-08-18	155.90	160.68	155.16	158.65	57613
2023-08-21	158.65	159.27	156.80	156.97	55254
2023-08-22	157.57	157.57	155.87	156.46	45853
2023-08-23	156.83	159.72	156.83	159.13	60310
2023-08-24	160.23	160.23	153.38	153.97	124118
2023-08-25	157.73	181.19	152.50	177.59	413909
2023-08-28	175.00	176.06	167.76	169.08	160970
2023-08-29	171.08	173.33	168.96	171.35	74549
2023-08-30	170.70	173.01	170.05	171.99	65200
2023-08-31	173.49	177.85	173.25	174.43	70142
2023-09-01	176.58	178.50	174.72	177.28	45727
2023-09-05	177.01	177.01	174.05	174.55	72193
2023-09-06	174.61	179.07	174.61	175.73	79149
2023-09-07	174.36	174.36	167.47	168.43	102460
2023-09-08	168.41	169.14	165.53	167.26	46041
2023-09-11	169.35	169.49	165.52	165.74	80209
2023-09-12	164.63	165.81	161.13	161.94	81094
2023-09-13	161.36	161.36	156.43	157.03	75864
2023-09-14	157.75	161.70	157.37	160.86	60503
2023-09-15	159.94	161.59	158.55	159.92	121989
2023-09-18	158.67	159.71	155.62	155.69	58392
2023-09-19	155.01	155.29	151.72	152.59	67192
2023-09-20	152.93	153.99	148.49	148.50	64727
2023-09-21	146.93	147.80	144.40	145.37	93726
2023-09-22	146.53	146.86	143.59	144.10	54237
2023-09-25	143.52	144.82	141.74	142.76	52324
2023-09-26	141.82	142.57	138.58	139.25	58051
2023-09-27	140.11	140.97	137.36	139.48	61897
2023-09-28	139.99	145.12	139.93	143.24	70746
2023-09-29	145.13	147.94	144.10	145.30	50682
2023-10-02	144.92	145.23	140.68	141.43	56225
2023-10-03	141.07	141.88	136.27	136.85	76103
2023-10-04	138.04	138.97	133.39	134.21	119598
2023-10-05	132.81	134.41	118.45	124.58	246022
2023-10-06	122.79	128.15	121.10	126.75	171251
2023-10-09	126.04	126.42	120.99	121.66	98642
2023-10-10	122.54	126.70	122.54	126.53	132235
2023-10-11	127.25	127.25	118.63	119.47	136933
2023-10-12	119.57	119.57	115.71	117.48	124462
2023-10-13	116.51	117.59	114.12	115.81	111815
2023-10-16	116.91	121.00	116.91	120.41	74754
2023-10-17	118.36	122.27	118.09	122.10	115371
2023-10-18	120.75	121.08	116.98	118.14	69713
2023-10-19	117.65	118.27	116.22	116.89	86319
2023-10-20	116.05	118.52	115.14	116.77	75464
2023-10-23	117.02	118.30	115.65	116.14	81104
2023-10-24	116.50	117.83	115.00	115.27	53966
2023-10-25	115.00	117.34	112.29	113.58	101232
2023-10-26	113.17	116.62	112.95	115.18	63949
2023-10-27	115.50	117.79	113.62	116.67	75643
2023-10-30	117.60	120.15	115.61	118.68	77956
2023-10-31	120.00	122.39	118.09	121.45	63760
2023-11-01	121.74	121.74	119.17	119.25	103195
2023-11-02	121.93	124.79	120.46	124.62	102924
2023-11-03	115.50	118.92	104.09	106.35	473787
2023-11-06	105.76	109.09	103.00	106.40	176666
2023-11-07	106.89	111.09	104.70	109.77	145830
2023-11-08	109.76	110.85	107.66	107.79	98840
2023-11-09	107.80	107.89	105.33	105.22	116142
2023-11-10	105.35	107.94	103.27	107.49	84458
2023-11-13	106.18	107.02	105.30	106.14	74431
2023-11-14	108.63	113.99	108.63	113.55	131580
2023-11-15	114.66	120.32	114.65	120.30	94710
2023-11-16	118.75	118.94	114.65	115.85	91328
2023-11-17	116.84	119.72	115.61	118.82	91996
2023-11-20	118.82	119.41	117.86	119.41	96781
2023-11-21	119.64	119.64	114.27	114.27	95866
2023-11-22	114.82	116.40	114.22	115.06	85073
2023-11-24	114.25	116.16	114.01	116.16	33512
2023-11-27	115.24	115.38	112.50	114.96	102400
2023-11-28	114.54	116.94	113.39	115.88	92786
2023-11-29	117.34	120.20	116.03	116.65	120952
2023-11-30	117.17	117.17	112.18	112.26	159292
2023-12-01	112.12	117.29	110.52	117.28	106448
2023-12-04	116.23	117.67	113.71	114.41	102238
2023-12-05	114.13	114.13	110.49	110.72	101147
2023-12-06	112.13	116.50	111.43	115.60	140845
2023-12-07	115.95	120.96	115.30	120.20	99270
2023-12-08	121.43	123.82	120.26	122.86	91277
2023-12-11	122.55	124.61	119.54	124.61	148913
2023-12-12	124.60	126.85	122.32	125.73	102167
2023-12-13	125.01	134.21	125.01	132.41	317006
2023-12-14	135.00	139.05	135.00	138.33	110561
2023-12-15	139.51	139.97	135.63	136.27	195385
2023-12-18	136.22	136.22	130.85	134.72	87195
2023-12-19	135.52	138.74	135.52	138.49	78786
2023-12-20	139.66	140.56	134.71	135.06	85730
2023-12-21	136.49	138.61	136.02	138.28	86697
2023-12-22	138.97	140.15	137.81	139.49	86916
2023-12-26	139.28	142.65	138.60	141.83	97445
2023-12-27	140.86	142.83	140.49	142.06	98134
2023-12-28	141.00	143.62	140.17	143.37	137705
2023-12-29	142.39	143.41	139.02	139.56	114179
2024-01-02	138.37	139.76	136.73	137.14	69488
2024-01-03	134.69	134.69	129.63	130.10	112457
2024-01-04	129.33	130.44	126.35	127.77	141560
2024-01-05	126.37	130.37	126.32	128.80	87032
2024-01-08	128.51	134.43	128.51	133.93	60650
2024-01-09	132.50	133.21	130.89	132.02	62413
2024-01-10	132.02	132.40	130.70	132.14	58804
2024-01-11	132.50	132.50	129.40	130.95	93899
2024-01-12	132.20	133.61	128.26	128.26	107596
2024-01-16	127.70	127.70	125.21	125.73	84107
2024-01-17	125.00	125.63	123.01	125.50	68930
2024-01-18	126.72	127.03	124.03	127.03	54596
2024-01-19	126.61	126.64	123.83	125.48	102659
2024-01-22	126.34	129.64	125.43	129.30	100930
2024-01-23	131.21	131.99	129.11	130.37	81791
2024-01-24	132.00	132.00	128.62	128.91	71293
2024-01-25	130.74	132.40	130.07	130.91	123236
2024-01-26	132.19	134.25	130.41	131.58	101344
2024-01-29	130.47	133.98	128.91	133.64	102483
2024-01-30	132.17	132.17	129.23	129.23	81694
2024-01-31	127.84	130.22	125.19	125.74	77809
2024-02-01	126.97	129.12	125.40	128.77	67740
2024-02-02	128.12	129.88	126.32	128.76	65831
2024-02-05	128.23	128.88	126.15	126.39	79324
2024-02-06	126.87	128.23	126.87	127.80	52614
2024-02-07	127.86	128.10	126.08	126.94	53211
2024-02-08	127.01	128.62	126.28	127.13	53269
2024-02-09	123.62	136.20	116.88	117.30	223224
2024-02-12	116.62	129.19	116.62	128.57	118080
2024-02-13	122.40	122.71	118.55	119.82	105213
2024-02-14	122.23	123.67	120.46	122.94	102974
2024-02-15	123.35	128.22	123.30	127.57	68619
2024-02-16	125.82	128.71	124.48	126.81	82856
2024-02-20	124.64	128.31	123.84	127.25	103098
2024-02-21	126.48	126.89	123.82	124.94	58928
2024-02-22	125.60	127.09	122.37	123.67	87734
2024-02-23	123.04	123.04	120.20	120.98	87441
2024-02-26	120.09	122.34	119.25	119.77	74631
2024-02-27	122.06	122.47	116.55	121.83	207668
2024-02-28	120.14	121.34	117.35	117.84	69560
2024-02-29	120.00	120.85	116.04	117.18	89741
2024-03-01	117.04	119.62	115.50	118.11	151560
2024-03-04	117.67	117.67	107.87	111.27	234359
2024-03-05	111.27	115.18	108.69	113.24	151603
2024-03-06	114.08	116.35	113.40	113.77	80129
2024-03-07	114.26	119.07	114.26	119.07	73555
2024-03-08	120.09	120.85	115.85	117.02	78609
2024-03-11	115.68	118.96	115.68	117.52	73892
2024-03-12	117.51	117.51	114.73	115.89	65597
2024-03-13	115.98	116.80	112.00	113.66	86285
2024-03-14	112.99	114.38	108.52	109.40	78393
2024-03-15	108.51	111.15	108.32	110.89	226666
2024-03-18	111.24	111.24	108.94	109.11	65821
2024-03-19	108.99	110.23	108.23	108.53	75762
2024-03-20	108.00	111.90	107.14	111.42	74295
2024-03-21	111.72	115.05	111.62	114.05	83067
2024-03-22	113.91	114.27	111.38	114.07	60065
2024-03-25	114.95	115.51	111.66	113.29	73166
2024-03-26	113.60	113.83	111.17	111.17	60217
2024-03-27	112.33	116.37	112.16	115.92	61574
2024-03-28	115.71	117.66	115.46	115.85	56299
2024-04-01	116.26	117.02	114.30	115.14	106901
2024-04-02	114.16	114.16	110.21	110.65	61857
2024-04-03	110.00	111.24	108.33	108.65	91888
2024-04-04	110.50	111.83	108.65	109.68	85247
2024-04-05	109.01	109.01	106.09	106.69	77356
2024-04-08	108.32	112.03	108.32	111.95	107099
2024-04-09	112.93	118.27	112.04	118.27	84056
2024-04-10	115.09	115.09	111.10	112.32	93140
2024-04-11	112.64	112.98	111.32	112.61	52680
2024-04-12	111.00	112.48	108.25	108.28	73012
2024-04-15	109.01	109.60	106.47	106.47	69189
2024-04-16	107.03	107.48	105.26	106.93	89899
2024-04-17	107.64	107.82	105.88	106.07	81520
2024-04-18	105.56	106.38	104.24	104.97	80949
2024-04-19	104.87	107.71	104.51	106.67	60842
2024-04-22	106.61	107.48	104.46	105.43	94787
2024-04-23	104.71	107.79	104.71	106.04	72730
2024-04-24	106.01	109.70	106.01	108.77	82596
2024-04-25	107.39	108.41	106.39	107.83	66966
2024-04-26	108.39	110.75	108.14	108.30	68151
2024-04-29	108.89	109.98	108.19	108.96	75426
2024-04-30	107.20	108.94	106.99	107.58	106784
2024-05-01	107.58	112.00	107.07	109.87	154942
2024-05-02	111.31	112.00	109.00	111.63	65281
2024-05-03	113.56	115.79	110.68	111.20	97897
2024-05-06	111.53	112.79	110.32	112.47	80217
2024-05-07	113.34	115.58	112.99	113.73	50441
2024-05-08	112.73	115.38	112.30	114.50	45833
2024-05-09	115.00	117.55	115.00	116.69	59980
2024-05-10	118.65	127.27	116.59	127.19	197128
2024-05-13	128.07	135.86	128.07	134.97	169920
2024-05-14	138.43	140.61	135.95	137.25	172222
2024-05-15	138.00	140.18	134.72	140.12	95512
2024-05-16	140.52	142.08	138.74	141.45	85467
2024-05-17	142.21	147.11	141.00	146.37	102543
2024-05-20	145.72	149.21	145.57	148.91	111954
2024-05-21	147.76	151.66	147.13	151.39	82671
2024-05-22	150.29	152.55	148.86	152.06	78388
2024-05-23	152.00	152.00	143.46	145.28	79182
2024-05-24	147.13	147.13	144.17	145.55	52020
2024-05-28	146.27	147.20	142.85	144.68	83022
2024-05-29	142.56	143.16	141.14	141.56	51096
2024-05-30	142.00	144.11	142.00	143.04	42306
2024-05-31	144.06	144.82	142.37	143.16	54072
2024-06-03	145.05	146.90	141.11	146.88	72643
2024-06-04	145.13	145.70	142.78	144.27	96722
2024-06-05	144.53	150.93	143.82	149.91	123427
2024-06-06	149.45	149.63	147.42	148.81	48956
2024-06-07	146.29	147.01	144.28	144.88	60987
2024-06-10	144.00	145.96	143.39	144.53	117241
2024-06-11	142.69	146.03	141.73	146.00	52074
2024-06-12	150.27	151.50	145.13	146.57	59501
2024-06-13	145.90	146.36	143.02	146.12	47063
2024-06-14	144.58	144.58	141.76	143.65	37298
2024-06-17	142.80	146.63	142.72	146.44	49200
2024-06-18	146.79	147.58	143.91	144.83	59638
2024-06-20	143.35	144.94	139.48	140.07	66752
2024-06-21	140.35	143.49	139.06	143.49	64268
2024-06-24	144.00	145.50	141.28	141.74	49710
2024-06-25	141.31	143.48	140.26	142.76	39105
2024-06-26	141.58	144.19	141.58	143.83	33045
2024-06-27	143.98	146.42	143.23	143.33	50409
2024-06-28	143.31	145.96	142.46	145.66	112896
2024-07-01	146.00	148.70	145.78	147.28	46657
2024-07-02	147.81	149.11	147.36	148.51	40259
2024-07-03	149.19	149.67	147.53	148.19	20725
2024-07-05	147.57	147.89	145.35	147.13	39366
2024-07-08	147.48	153.10	147.48	151.45	94171
2024-07-09	151.53	151.93	148.55	151.77	66660
2024-07-10	151.57	152.58	149.45	151.53	45651
2024-07-11	153.49	162.55	153.49	161.04	134820
2024-07-12	162.25	167.04	162.25	164.27	72601
2024-07-15	166.10	169.42	163.90	166.76	107516
2024-07-16	167.76	174.96	167.76	173.59	111772
2024-07-17	171.07	175.00	170.45	172.27	64004
2024-07-18	170.58	172.77	166.26	166.78	43577
2024-07-19	165.68	166.18	163.09	165.39	37748
2024-07-22	166.78	169.29	165.00	168.94	29175
2024-07-23	167.80	171.95	167.80	170.70	28403
2024-07-24	169.24	170.19	164.87	165.41	41672
2024-07-25	166.26	176.24	165.56	173.28	81470
2024-07-26	176.81	179.01	175.07	176.32	56990
2024-07-29	176.41	177.85	173.69	176.96	63265
2024-07-30	178.33	178.75	175.70	177.00	60051
2024-07-31	179.00	189.09	177.80	185.57	60880
2024-08-01	184.48	187.65	173.88	176.05	48641
2024-08-02	169.11	172.08	166.58	171.61	53834
2024-08-05	159.69	167.78	156.94	166.96	73801
2024-08-06	168.44	170.26	164.60	167.82	35257
2024-08-07	171.11	172.08	166.04	166.27	51885
2024-08-08	168.74	174.69	167.72	174.05	60285
2024-08-09	175.78	175.97	171.81	174.13	33582
2024-08-12	174.56	174.56	169.88	171.04	76806
2024-08-13	172.27	178.41	172.27	176.69	56528
2024-08-14	176.70	178.75	174.35	174.65	28075
2024-08-15	179.64	181.36	177.01	177.63	48758
2024-08-16	176.48	178.48	176.48	177.68	32684
2024-08-19	178.35	179.25	177.27	179.09	52312
2024-08-20	179.04	179.77	176.88	178.05	29092
2024-08-21	179.79	181.13	177.00	181.04	19500
2024-08-22	181.43	181.43	176.38	176.63	48921
2024-08-23	167.00	194.59	165.50	193.99	160422
2024-08-26	200.00	210.00	197.00	205.86	136149
2024-08-27	202.00	202.10	184.00	184.83	120537
2024-08-28	186.00	190.25	185.72	188.66	85195
2024-08-29	190.20	194.79	188.86	194.43	87568
2024-08-30	196.37	199.76	190.92	192.92	104875
2024-09-03	192.51	198.25	191.12	195.38	107668
2024-09-04	195.00	195.00	188.24	189.42	89214
2024-09-05	189.84	192.60	189.84	191.79	42739
2024-09-06	191.00	194.31	186.40	189.40	41824
2024-09-09	189.76	193.50	189.76	191.33	54590
2024-09-10	192.26	194.45	190.43	194.27	67273
2024-09-11	192.38	199.05	192.11	198.82	47286
2024-09-12	200.00	201.50	198.08	201.31	43713
2024-09-13	202.48	205.86	201.89	202.69	48350
2024-09-16	201.47	204.47	201.27	204.42	36007
2024-09-17	206.49	208.89	204.16	207.16	66353
2024-09-18	207.20	214.00	205.74	207.65	53569
2024-09-19	213.24	215.64	212.00	213.80	58798
2024-09-20	211.91	217.56	211.90	217.28	189819
2024-09-23	217.88	220.89	216.45	219.63	59006
2024-09-24	220.11	221.22	218.34	219.96	50553
2024-09-25	219.16	219.98	215.39	216.10	44913
2024-09-26	219.95	223.63	218.73	220.55	63179
2024-09-27	223.94	223.94	218.87	219.93	34995
2024-09-30	219.75	222.69	218.99	221.72	67199
2024-10-01	220.93	223.60	215.62	223.60	78312
2024-10-02	222.69	229.24	222.00	228.24	55315
2024-10-03	225.85	227.96	223.52	225.40	43005
2024-10-04	229.57	231.00	224.81	226.39	40762
2024-10-07	225.88	226.27	220.41	223.83	57010
2024-10-08	223.81	231.98	223.81	231.61	41929
2024-10-09	232.95	237.99	231.74	237.99	51014
2024-10-10	236.13	236.13	230.98	233.14	61058
2024-10-11	233.80	238.48	233.80	235.70	55561
2024-10-14	235.96	243.23	235.96	241.52	51661
2024-10-15	242.42	245.39	239.33	240.85	58606
2024-10-16	243.53	248.75	243.53	248.38	88817
2024-10-17	248.90	249.80	245.43	249.80	43316
2024-10-18	250.00	253.97	249.90	251.45	43298
2024-10-21	252.07	256.44	251.93	254.84	50407
2024-10-22	253.63	255.14	249.55	251.59	56713
2024-10-23	252.01	254.30	250.02	253.67	40284
2024-10-24	255.57	258.41	251.85	251.86	42129
2024-10-25	253.15	259.03	253.15	255.92	64232
2024-10-28	259.75	261.88	257.28	258.61	44431
2024-10-29	255.87	262.73	255.00	262.73	41535
2024-10-30	261.69	265.28	260.17	262.36	43892
2024-10-31	263.53	269.96	260.46	265.69	88906
2024-11-01	266.47	272.85	265.86	270.41	69175
2024-11-04	270.41	279.00	265.80	265.80	91780
2024-11-05	260.66	263.30	245.00	260.66	123626
2024-11-06	266.65	268.53	249.94	252.10	107555
2024-11-07	254.32	262.64	254.32	261.26	74078
2024-11-08	283.47	319.12	280.17	312.91	200050
2024-11-11	316.99	340.78	315.05	340.35	166107
2024-11-12	340.35	352.91	335.00	349.48	131629
2024-11-13	350.16	355.31	336.98	337.45	94755
2024-11-14	336.60	345.72	336.01	343.12	91661
2024-11-15	340.11	344.16	334.18	334.54	83674
2024-11-18	338.11	343.78	332.94	335.22	67557
2024-11-19	335.22	347.73	333.67	343.99	66011
2024-11-20	343.99	344.53	335.00	340.99	70910
2024-11-21	343.15	353.70	340.00	345.72	100392
2024-11-22	348.95	361.60	347.47	358.48	78624
2024-11-25	362.44	366.00	354.62	362.72	105113
2024-11-26	359.34	363.59	355.68	356.51	67587
2024-11-27	356.85	357.26	347.64	352.51	56878
2024-11-29	357.70	358.77	344.25	346.49	55607
2024-12-02	346.00	352.51	339.99	351.67	85493
2024-12-03	347.83	357.42	346.47	357.42	75872
2024-12-04	361.08	366.34	338.07	339.18	113559
2024-12-05	341.00	345.53	333.51	341.20	86911
2024-12-06	342.22	347.60	335.20	344.56	94604
2024-12-09	344.62	344.62	322.86	328.97	91544
2024-12-10	327.57	339.06	327.57	332.89	70950
2024-12-11	337.76	343.50	336.20	342.06	183798
2024-12-12	341.06	352.42	330.00	346.60	99180
2024-12-13	345.00	351.89	341.30	344.89	85490
2024-12-16	344.28	352.91	344.28	349.23	66848
2024-12-17	345.68	349.66	339.21	340.21	66138
2024-12-18	343.49	345.95	325.00	326.49	45678
2024-12-19	331.38	339.36	329.35	335.23	79797
2024-12-20	333.00	345.50	330.10	343.53	140735
2024-12-23	342.17	345.78	337.00	344.90	52149
2024-12-24	342.02	351.85	342.02	350.66	31781
2024-12-26	351.03	354.14	346.91	354.14	53675
2024-12-27	354.37	355.00	339.23	340.81	63250
2024-12-30	337.39	338.86	331.67	335.53	54201
2024-12-31	335.50	338.66	331.93	331.93	67486
2025-01-02	331.64	341.82	331.64	337.07	58370
2025-01-03	337.00	347.77	337.00	343.98	58865
2025-01-06	344.42	357.50	344.42	357.25	81063
2025-01-07	360.00	366.73	347.92	353.29	85340
2025-01-08	350.00	359.28	344.40	357.02	67691
2025-01-10	350.61	359.93	344.98	359.38	68567
2025-01-13	351.68	365.34	349.00	362.43	94055
2025-01-14	365.41	399.44	365.41	393.63	190634
2025-01-15	403.04	415.00	394.37	411.06	166423
2025-01-16	411.80	422.92	409.11	410.70	125252
2025-01-17	412.15	412.15	383.58	406.61	112225
2025-01-21	413.24	419.05	407.59	415.35	87740
2025-01-22	421.78	429.74	413.85	416.61	91702
2025-01-23	415.06	432.56	409.03	431.11	77129
2025-01-24	432.00	438.12	428.16	430.60	87970

Explore More About UI

Coins representing dividend payouts and trends

UI Dividend History

Discover Ubiquiti 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

UI Stock Split History

Discover Ubiquiti 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

UI Historical Prices

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

Web Analytics