ULTA Historical Prices

Summary

Key Stock Metrics

309.01

(March 13, 2025)

52-Week Low

529.67

(April 1, 2024)

52-Week High

574.76

(March 14, 2024)

All-Time High

370.34

(March 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-10-25	33.00	35.00	28.89	29.82	7487306
2007-10-26	29.69	32.98	29.25	32.00	1625582
2007-10-29	34.00	35.00	32.65	34.70	668513
2007-10-30	35.22	35.60	33.00	35.43	455543
2007-10-31	34.93	35.63	32.95	34.20	393584
2007-11-01	33.50	33.50	32.14	32.73	453876
2007-11-02	32.74	32.97	31.52	32.42	275937
2007-11-05	31.61	32.25	31.11	31.50	342379
2007-11-06	31.51	31.90	31.35	31.43	223066
2007-11-07	31.30	31.30	29.25	29.35	525585
2007-11-08	29.25	30.15	29.25	30.00	411088
2007-11-09	29.65	30.08	29.06	29.90	213304
2007-11-12	29.67	31.16	29.04	29.04	112874
2007-11-13	29.30	30.00	28.41	29.13	236667
2007-11-14	29.16	30.25	29.10	29.95	244425
2007-11-15	29.71	30.69	29.71	30.20	76798
2007-11-16	30.20	30.70	30.00	30.69	88818
2007-11-19	30.05	30.69	28.75	29.19	238207
2007-11-20	29.71	29.72	25.26	27.00	742895
2007-11-21	26.33	26.41	23.26	24.35	810361
2007-11-23	23.74	24.24	22.85	24.17	100153
2007-11-26	24.77	25.33	24.00	24.20	233800
2007-11-27	24.44	25.00	23.80	23.87	211115
2007-11-28	24.47	25.31	24.20	24.85	417363
2007-11-29	24.49	25.02	24.19	24.79	341654
2007-11-30	25.00	26.23	24.76	25.74	199068
2007-12-03	25.98	26.75	25.55	26.30	319191
2007-12-04	26.29	26.66	25.73	25.85	180419
2007-12-05	26.08	26.75	26.01	26.54	168430
2007-12-06	26.55	27.50	26.55	27.49	102070
2007-12-07	27.67	28.85	27.66	27.98	103190
2007-12-10	28.23	28.53	26.53	27.50	281467
2007-12-11	26.50	26.79	19.35	20.91	3591083
2007-12-12	21.12	21.85	18.41	19.55	1121328
2007-12-13	19.55	19.76	17.53	18.56	1190276
2007-12-14	18.70	18.70	18.10	18.55	173455
2007-12-17	18.60	18.60	17.41	17.86	161501
2007-12-18	18.00	18.00	17.12	17.70	220884
2007-12-19	17.81	17.92	17.10	17.75	143351
2007-12-20	17.75	17.75	16.50	16.75	252613
2007-12-21	17.00	17.15	15.60	16.58	1079970
2007-12-24	16.74	16.83	16.23	16.80	189595
2007-12-26	16.70	17.95	16.41	17.35	270613
2007-12-27	17.25	17.45	17.00	17.27	123358
2007-12-28	17.26	17.48	16.90	17.10	236445
2007-12-31	17.00	17.35	16.88	17.15	515246
2008-01-02	17.00	17.10	16.23	16.55	213031
2008-01-03	16.24	16.86	15.05	15.50	296493
2008-01-04	15.75	15.75	14.49	14.49	334323
2008-01-07	14.56	14.75	11.83	12.52	993206
2008-01-08	12.80	13.75	12.35	13.55	703928
2008-01-09	13.49	14.50	13.39	14.50	1019745
2008-01-10	14.35	16.26	14.35	16.07	1232662
2008-01-11	15.70	16.00	15.21	15.80	417765
2008-01-14	15.77	16.41	15.58	16.05	237893
2008-01-15	15.65	16.06	15.58	15.61	291563
2008-01-16	15.60	16.33	15.59	15.91	297034
2008-01-17	15.83	15.92	14.39	14.76	188877
2008-01-18	14.66	14.74	12.00	12.50	951079
2008-01-22	12.00	12.86	11.78	12.58	1503690
2008-01-23	12.28	14.50	12.27	14.25	391619
2008-01-24	14.30	14.55	13.99	14.30	579310
2008-01-25	14.53	15.68	14.25	15.19	340111
2008-01-28	15.11	15.76	14.83	15.50	212308
2008-01-29	15.50	16.60	15.14	16.35	233901
2008-01-30	16.11	16.53	15.49	15.50	330010
2008-01-31	15.40	15.77	15.21	15.24	281690
2008-02-01	15.55	15.68	14.10	14.75	374970
2008-02-04	14.63	14.88	13.88	14.03	189300
2008-02-05	13.71	14.19	13.69	14.00	165919
2008-02-06	14.04	14.75	14.00	14.20	92123
2008-02-07	14.15	16.25	13.93	15.92	243424
2008-02-08	15.75	15.78	15.12	15.55	395631
2008-02-11	15.55	15.60	14.79	15.09	125144
2008-02-12	15.14	15.86	14.80	14.91	123590
2008-02-13	15.02	15.08	14.50	14.93	147478
2008-02-14	14.99	15.09	14.33	14.79	174501
2008-02-15	14.74	14.79	14.44	14.79	67064
2008-02-19	15.05	16.04	14.75	14.78	119370
2008-02-20	14.74	15.00	14.40	14.92	72220
2008-02-21	15.06	15.53	14.76	14.78	123519
2008-02-22	14.79	14.88	13.49	14.00	155277
2008-02-25	14.28	14.30	13.90	14.15	275205
2008-02-26	14.08	15.48	14.08	15.17	141379
2008-02-27	14.96	14.96	14.64	14.82	106448
2008-02-28	15.04	15.05	14.58	14.62	192409
2008-02-29	14.50	14.68	13.79	14.01	155863
2008-03-03	14.25	15.10	14.25	14.75	269544
2008-03-04	14.57	14.94	14.03	14.32	65716
2008-03-05	14.42	14.79	14.08	14.44	110225
2008-03-06	14.34	14.45	14.00	14.30	121343
2008-03-07	14.09	14.31	13.42	13.48	117930
2008-03-10	13.50	13.66	12.50	12.69	228666
2008-03-11	13.04	13.35	12.73	12.82	137858
2008-03-12	12.86	13.15	12.14	12.22	176753
2008-03-13	12.00	12.00	10.44	10.49	271105
2008-03-14	10.80	11.00	10.08	10.70	691423
2008-03-17	10.15	11.51	10.14	11.28	175216
2008-03-18	11.70	11.93	11.00	11.80	254946
2008-03-19	12.00	12.26	11.46	11.50	240100
2008-03-20	10.71	13.35	10.35	12.78	745873
2008-03-24	13.03	14.96	12.51	13.99	205511
2008-03-25	13.88	17.12	13.88	15.02	390051
2008-03-26	14.89	14.89	14.29	14.65	131420
2008-03-27	14.73	14.73	13.90	14.47	113697
2008-03-28	14.40	14.66	14.02	14.02	147101
2008-03-31	14.16	14.46	13.63	14.04	163511
2008-04-01	14.00	14.84	14.00	14.32	266137
2008-04-02	14.35	14.48	13.98	13.98	142847
2008-04-03	13.81	14.15	13.81	14.07	100769
2008-04-04	14.11	14.11	13.50	13.82	133291
2008-04-07	13.89	14.03	13.49	13.52	94993
2008-04-08	13.32	14.90	13.32	14.18	194591
2008-04-09	14.25	14.27	13.55	13.73	198808
2008-04-10	13.76	14.99	13.73	14.91	129359
2008-04-11	14.85	14.88	14.24	14.30	120849
2008-04-14	14.36	14.85	14.06	14.41	116044
2008-04-15	14.42	14.53	14.10	14.22	48133
2008-04-16	14.28	14.62	14.03	14.12	125527
2008-04-17	14.00	14.15	13.80	14.00	77059
2008-04-18	14.18	14.19	13.82	14.10	141546
2008-04-21	14.06	14.39	14.02	14.04	118630
2008-04-22	13.89	14.04	13.21	13.27	159219
2008-04-23	13.40	13.48	12.98	13.29	237292
2008-04-24	13.21	13.61	12.95	13.40	512656
2008-04-25	13.40	14.00	13.37	13.88	761426
2008-04-28	13.91	14.00	13.76	13.81	193951
2008-04-29	13.74	14.27	13.74	14.17	398000
2008-04-30	14.24	14.26	14.00	14.15	728141
2008-05-01	14.15	15.00	14.10	14.96	837567
2008-05-02	15.04	15.31	14.72	14.85	421266
2008-05-05	14.74	14.76	14.41	14.55	500930
2008-05-06	14.43	14.60	14.15	14.37	80921
2008-05-07	14.41	15.00	14.40	14.50	149035
2008-05-08	14.53	14.53	13.95	14.35	131933
2008-05-09	14.07	14.24	13.95	14.21	167378
2008-05-12	14.28	14.76	13.75	14.27	295415
2008-05-13	14.28	14.75	14.28	14.60	132121
2008-05-14	14.59	15.00	14.59	14.69	146938
2008-05-15	14.67	15.06	14.61	14.92	447553
2008-05-16	14.91	15.07	14.52	14.62	217679
2008-05-19	14.59	14.66	14.11	14.16	192086
2008-05-20	14.05	14.19	13.76	13.92	213939
2008-05-21	13.95	14.35	13.83	14.34	290060
2008-05-22	14.32	14.32	14.04	14.29	266750
2008-05-23	14.19	14.19	13.29	13.76	159596
2008-05-27	13.75	14.50	13.50	14.37	154860
2008-05-28	14.38	15.00	14.30	14.99	309937
2008-05-29	15.00	15.00	14.56	14.90	370241
2008-05-30	14.98	15.08	14.26	14.26	544751
2008-06-02	14.39	14.41	13.89	14.29	228449
2008-06-03	14.30	14.55	13.94	13.98	317651
2008-06-04	13.77	14.00	13.32	13.33	256906
2008-06-05	14.83	14.97	13.80	14.31	600723
2008-06-06	14.18	14.26	13.68	13.84	305604
2008-06-09	13.85	13.85	13.25	13.35	231120
2008-06-10	13.29	14.17	13.27	14.02	255860
2008-06-11	13.97	14.05	13.03	13.08	242056
2008-06-12	13.18	13.58	12.40	12.58	235447
2008-06-13	12.69	13.08	12.59	12.95	141557
2008-06-16	12.93	13.49	12.72	13.45	148229
2008-06-17	13.48	13.66	12.97	13.05	154000
2008-06-18	12.91	12.91	12.17	12.22	141963
2008-06-19	12.22	12.50	12.17	12.23	163385
2008-06-20	12.43	13.18	12.43	12.66	367334
2008-06-23	12.71	12.83	11.54	11.58	252117
2008-06-24	11.52	12.27	11.44	11.62	223504
2008-06-25	11.63	11.67	11.08	11.29	281087
2008-06-26	11.22	11.22	10.33	10.49	621993
2008-06-27	10.45	11.27	10.35	11.27	2011308
2008-06-30	11.24	11.61	10.91	11.24	1094138
2008-07-01	11.10	11.35	10.93	11.30	1346486
2008-07-02	11.28	11.30	10.76	10.79	198407
2008-07-03	10.81	10.81	10.08	10.08	130323
2008-07-07	10.16	10.30	9.53	9.62	312945
2008-07-08	9.60	10.08	9.42	10.05	325129
2008-07-09	10.07	10.30	9.72	9.75	456908
2008-07-10	9.75	10.05	9.72	9.75	249463
2008-07-11	9.64	9.65	9.21	9.44	794420
2008-07-14	9.73	9.73	9.45	9.57	184388
2008-07-15	9.45	9.72	9.02	9.59	335417
2008-07-16	9.65	10.14	9.49	10.00	569211
2008-07-17	10.02	10.49	9.87	10.35	803520
2008-07-18	10.36	10.36	9.74	9.89	582745
2008-07-21	10.09	10.62	10.09	10.36	750743
2008-07-22	10.29	10.80	10.24	10.73	576602
2008-07-23	10.86	12.05	10.86	11.49	1082821
2008-07-24	11.57	11.80	11.38	11.46	201530
2008-07-25	11.54	11.68	11.25	11.39	306135
2008-07-28	11.33	11.41	10.51	10.60	199337
2008-07-29	10.66	11.06	10.57	11.04	202582
2008-07-30	11.11	11.36	10.84	10.93	126993
2008-07-31	10.51	10.54	9.21	9.43	620802
2008-08-01	9.46	9.50	9.41	9.45	548396
2008-08-04	9.48	9.98	9.35	9.38	864859
2008-08-05	9.55	9.55	9.25	9.50	525390
2008-08-06	9.50	10.00	9.45	9.87	791329
2008-08-07	9.80	10.25	9.80	10.22	284655
2008-08-08	10.27	11.23	10.10	11.11	446570
2008-08-11	10.98	12.48	10.98	11.58	479144
2008-08-12	11.51	12.22	11.27	11.76	631761
2008-08-13	11.69	11.96	11.50	11.91	295858
2008-08-14	11.85	12.24	11.58	11.98	338183
2008-08-15	12.08	12.25	11.94	12.17	319292
2008-08-18	12.20	12.54	12.05	12.23	166358
2008-08-19	12.12	12.25	11.66	11.88	353796
2008-08-20	11.96	12.25	11.65	12.01	115152
2008-08-21	11.86	11.90	11.48	11.60	237263
2008-08-22	11.68	12.23	11.68	12.03	111333
2008-08-25	12.01	12.06	11.13	11.44	278415
2008-08-26	11.43	12.18	11.43	11.95	171408
2008-08-27	11.93	11.93	11.05	11.20	334705
2008-08-28	11.23	11.68	11.00	11.45	268298
2008-08-29	11.42	11.61	10.60	10.88	339950
2008-09-02	11.12	11.46	10.81	11.46	1196423
2008-09-03	11.46	11.51	11.09	11.38	773536
2008-09-04	11.08	11.43	10.69	11.06	595531
2008-09-05	11.60	12.77	10.68	12.63	1010823
2008-09-08	12.76	14.00	12.75	13.76	875103
2008-09-09	13.27	13.84	13.24	13.44	715717
2008-09-10	13.62	14.08	13.34	13.70	523082
2008-09-11	13.48	13.93	13.40	13.92	262809
2008-09-12	13.79	14.21	13.79	14.00	352781
2008-09-15	13.70	14.12	13.32	13.73	292937
2008-09-16	13.39	13.99	13.15	13.93	308222
2008-09-17	13.76	14.00	12.68	13.86	467485
2008-09-18	14.00	14.04	13.49	13.95	605170
2008-09-19	14.62	14.95	14.04	14.70	880100
2008-09-22	14.58	14.58	12.51	12.84	332409
2008-09-23	12.83	13.27	12.24	12.69	252987
2008-09-24	12.31	12.31	11.56	12.17	493968
2008-09-25	12.21	12.69	12.10	12.58	414327
2008-09-26	12.19	13.19	12.19	13.09	528837
2008-09-29	13.15	14.06	12.76	13.08	685445
2008-09-30	13.21	13.52	12.52	13.28	597393
2008-10-01	13.13	13.42	13.00	13.16	167104
2008-10-02	13.12	13.33	12.50	12.62	394433
2008-10-03	12.94	13.00	12.11	12.16	406170
2008-10-06	11.93	12.20	11.47	11.79	419196
2008-10-07	12.00	12.00	10.87	10.90	234942
2008-10-08	10.74	11.50	10.50	11.10	706946
2008-10-09	11.34	11.46	10.17	10.34	849307
2008-10-10	9.97	12.66	9.52	11.89	748820
2008-10-13	12.55	12.55	10.98	11.45	273121
2008-10-14	11.64	12.07	11.18	11.53	436262
2008-10-15	11.49	11.53	10.05	10.31	151111
2008-10-16	10.46	11.34	9.79	10.45	272944
2008-10-17	10.29	10.96	10.03	10.57	258461
2008-10-20	10.69	10.85	10.33	10.60	345981
2008-10-21	10.44	10.95	9.84	10.23	291703
2008-10-22	9.97	10.87	8.95	9.38	259286
2008-10-23	9.41	9.41	8.40	9.32	229503
2008-10-24	8.57	9.42	8.57	8.97	223684
2008-10-27	8.77	9.45	8.00	8.05	152539
2008-10-28	8.19	9.20	7.71	9.15	180594
2008-10-29	9.15	10.15	8.92	9.88	163735
2008-10-30	10.13	10.28	9.13	9.28	231226
2008-10-31	9.22	9.76	8.62	8.82	200709
2008-11-03	8.81	9.20	8.81	9.00	208326
2008-11-04	9.23	10.40	9.22	10.04	295520
2008-11-05	9.93	9.93	8.81	8.84	136414
2008-11-06	8.85	9.13	8.59	8.63	200547
2008-11-07	8.73	8.96	8.53	8.74	223528
2008-11-10	9.10	9.32	8.77	9.04	281228
2008-11-11	8.98	9.04	8.21	8.50	298919
2008-11-12	8.44	8.68	7.76	7.98	214170
2008-11-13	8.02	8.25	7.16	8.05	276887
2008-11-14	7.88	8.20	7.60	7.60	104215
2008-11-17	7.56	7.97	7.49	7.79	171484
2008-11-18	8.00	8.25	7.29	7.57	193937
2008-11-19	7.60	7.92	7.49	7.53	194191
2008-11-20	7.47	7.77	7.15	7.18	175348
2008-11-21	7.22	7.44	6.84	7.42	170719
2008-11-24	7.54	9.16	7.51	8.74	207934
2008-11-25	7.34	8.11	6.85	7.03	448568
2008-11-26	6.85	7.46	6.75	7.07	277235
2008-11-28	7.06	7.39	7.06	7.18	95522
2008-12-01	7.03	7.37	5.63	5.76	401520
2008-12-02	5.87	6.37	5.76	6.28	281063
2008-12-03	6.20	7.12	5.90	6.99	190246
2008-12-04	6.96	8.09	6.74	7.60	439817
2008-12-05	6.77	8.47	6.70	8.47	392498
2008-12-08	8.57	9.99	8.33	9.78	471401
2008-12-09	9.58	11.08	9.58	9.67	306006
2008-12-10	9.68	9.68	8.41	8.49	382914
2008-12-11	8.43	8.81	8.07	8.34	357806
2008-12-12	8.74	9.21	8.13	9.21	321499
2008-12-15	9.23	9.47	8.81	9.01	203706
2008-12-16	9.17	9.70	9.12	9.67	211545
2008-12-17	9.51	9.73	9.40	9.51	151443
2008-12-18	9.68	10.60	9.55	9.88	248728
2008-12-19	9.89	10.50	9.89	10.30	245008
2008-12-22	10.31	10.48	9.25	9.67	113341
2008-12-23	9.73	9.73	9.16	9.27	80228
2008-12-24	9.24	9.24	9.05	9.13	28037
2008-12-26	9.26	9.26	8.97	9.06	34499
2008-12-29	9.06	9.19	7.22	7.70	675202
2008-12-30	7.70	8.07	7.06	8.06	737762
2008-12-31	8.17	8.35	7.80	8.28	398071
2009-01-02	8.31	8.62	7.98	8.30	333581
2009-01-05	8.32	8.77	8.05	8.75	299391
2009-01-06	8.87	9.17	8.68	8.99	186962
2009-01-07	8.89	8.93	8.50	8.78	157859
2009-01-08	7.10	7.20	6.59	6.97	1650988
2009-01-09	7.12	7.12	6.55	6.91	318744
2009-01-12	6.88	6.99	6.73	6.78	431126
2009-01-13	6.74	6.90	6.64	6.80	209347
2009-01-14	6.69	6.80	6.39	6.47	483582
2009-01-15	6.45	6.50	5.94	6.11	375727
2009-01-16	6.22	6.22	5.80	6.05	583548
2009-01-20	6.11	6.19	5.53	5.94	341156
2009-01-21	6.04	6.60	6.02	6.50	359884
2009-01-22	6.40	6.63	6.40	6.54	260299
2009-01-23	6.48	6.60	6.39	6.50	296868
2009-01-26	6.49	6.60	6.32	6.51	227478
2009-01-27	6.51	6.80	6.41	6.59	130325
2009-01-28	6.65	6.89	6.59	6.89	226072
2009-01-29	6.84	6.84	6.36	6.43	146733
2009-01-30	6.50	6.50	5.77	5.83	276890
2009-02-02	5.75	6.29	5.73	6.15	128318
2009-02-03	6.18	6.20	5.80	6.10	173026
2009-02-04	6.07	6.23	5.90	5.92	94348
2009-02-05	5.88	6.25	5.86	6.17	352174
2009-02-06	6.18	6.85	6.16	6.75	476829
2009-02-09	6.70	6.86	6.59	6.69	226187
2009-02-10	6.67	6.91	6.43	6.51	273506
2009-02-11	6.48	6.54	6.08	6.18	165565
2009-02-12	6.31	6.33	6.00	6.20	201702
2009-02-13	6.19	6.55	6.14	6.30	230709
2009-02-17	6.09	6.20	5.83	5.96	295980
2009-02-18	6.02	6.50	5.86	6.34	186603
2009-02-19	6.44	6.44	5.86	5.89	120895
2009-02-20	5.83	5.97	5.33	5.51	234085
2009-02-23	5.54	5.90	5.48	5.58	139573
2009-02-24	5.68	5.90	5.61	5.89	155220
2009-02-25	5.86	5.93	5.58	5.67	171774
2009-02-26	5.70	5.86	5.36	5.37	118736
2009-02-27	5.27	5.91	5.21	5.60	121874
2009-03-02	5.49	5.64	5.32	5.47	148480
2009-03-03	5.49	5.57	5.03	5.16	181444
2009-03-04	5.26	5.33	4.86	4.92	163722
2009-03-05	4.88	5.01	4.52	4.62	116246
2009-03-06	4.66	4.66	4.11	4.40	281229
2009-03-09	4.33	4.67	4.20	4.29	177211
2009-03-10	4.39	4.56	4.39	4.51	140211
2009-03-11	4.56	4.68	4.49	4.67	121392
2009-03-12	4.65	5.67	4.64	5.45	169164
2009-03-13	5.46	5.64	5.31	5.62	92756
2009-03-16	5.62	5.71	5.50	5.55	84782
2009-03-17	5.54	6.16	5.54	6.16	129853
2009-03-18	6.11	6.53	5.89	6.45	157586
2009-03-19	6.56	6.65	6.21	6.28	134063
2009-03-20	6.38	6.61	6.24	6.27	719809
2009-03-23	6.42	6.50	5.94	6.48	588208
2009-03-24	6.50	6.57	6.25	6.29	128724
2009-03-25	6.37	6.54	6.04	6.47	201118
2009-03-26	6.59	7.00	6.59	6.97	219678
2009-03-27	6.89	7.14	6.67	6.95	144095
2009-03-30	6.84	6.98	6.44	6.62	185878
2009-03-31	6.68	6.70	6.40	6.62	162391
2009-04-01	6.49	6.75	6.18	6.72	93958
2009-04-02	6.75	7.25	6.54	6.63	291112
2009-04-03	6.65	7.04	6.65	7.02	219091
2009-04-06	6.99	7.06	6.62	6.93	117851
2009-04-07	6.85	6.85	6.53	6.58	254307
2009-04-08	6.65	6.85	6.60	6.80	127824
2009-04-09	6.97	7.25	6.95	7.13	292193
2009-04-13	7.12	7.99	6.79	7.94	366514
2009-04-14	7.80	7.82	7.10	7.47	341094
2009-04-15	7.44	7.70	7.44	7.57	192811
2009-04-16	7.68	7.81	7.45	7.69	205992
2009-04-17	7.73	8.17	7.62	8.03	251982
2009-04-20	7.89	7.91	7.61	7.68	374963
2009-04-21	7.67	8.29	7.67	8.21	351892
2009-04-22	8.10	8.92	7.98	8.55	396450
2009-04-23	8.58	8.63	8.16	8.36	235479
2009-04-24	8.47	8.70	8.31	8.35	214775
2009-04-27	8.28	8.28	7.98	8.19	320321
2009-04-28	8.13	8.37	8.01	8.27	171031
2009-04-29	8.32	8.80	8.26	8.56	219766
2009-04-30	8.66	9.00	8.58	8.75	307371
2009-05-01	8.75	8.81	8.47	8.56	165667
2009-05-04	8.60	9.10	8.51	8.85	212058
2009-05-05	8.81	9.00	8.38	8.92	369632
2009-05-06	8.97	9.01	8.58	8.84	202279
2009-05-07	8.89	9.09	8.06	8.36	229870
2009-05-08	8.45	9.09	8.45	8.84	169637
2009-05-11	8.67	9.07	8.42	8.93	185015
2009-05-12	8.96	8.96	8.68	8.72	227269
2009-05-13	8.56	8.61	8.27	8.36	200921
2009-05-14	8.37	8.78	8.24	8.51	127449
2009-05-15	8.56	8.61	8.23	8.52	160700
2009-05-18	8.60	9.05	8.45	9.02	154439
2009-05-19	8.92	9.06	8.63	8.90	131931
2009-05-20	8.89	9.19	8.89	9.02	131513
2009-05-21	8.87	9.11	8.61	8.87	146821
2009-05-22	8.90	9.02	8.51	8.58	110713
2009-05-26	8.51	9.12	8.51	8.94	188162
2009-05-27	8.86	9.05	8.64	8.65	130413
2009-05-28	8.74	8.74	8.13	8.40	124920
2009-05-29	8.45	8.59	8.31	8.56	188520
2009-06-01	8.65	9.12	8.60	9.04	270527
2009-06-02	9.04	9.71	8.99	9.65	367446
2009-06-03	9.49	9.77	9.24	9.70	219424
2009-06-04	9.72	9.73	9.44	9.60	242878
2009-06-05	10.50	11.97	9.95	11.52	1875632
2009-06-08	11.55	12.00	11.16	11.59	345501
2009-06-09	11.26	11.36	10.33	10.34	566053
2009-06-10	10.48	10.64	9.86	10.18	353531
2009-06-11	10.18	10.31	9.79	9.80	268684
2009-06-12	9.95	10.50	9.76	10.46	314707
2009-06-15	10.39	10.39	9.67	9.77	258558
2009-06-16	9.94	10.09	9.77	9.78	138587
2009-06-17	9.75	9.91	9.43	9.75	173597
2009-06-18	9.71	9.71	9.11	9.31	289307
2009-06-19	9.05	9.40	8.90	9.37	322904
2009-06-22	9.37	9.87	9.22	9.63	432886
2009-06-23	9.69	10.00	9.31	9.34	318490
2009-06-24	9.39	9.64	9.21	9.52	435710
2009-06-25	9.48	9.97	9.48	9.96	341215
2009-06-26	9.98	10.59	9.65	10.52	1406344
2009-06-29	10.48	10.98	10.35	10.93	417016
2009-06-30	10.88	11.22	10.59	11.12	522160
2009-07-01	11.39	11.47	11.14	11.37	253779
2009-07-02	11.25	11.26	10.59	10.63	218271
2009-07-06	10.74	11.00	10.40	10.96	252658
2009-07-07	10.99	10.99	10.47	10.88	215352
2009-07-08	10.89	10.98	10.61	10.74	217565
2009-07-09	10.84	11.12	10.48	10.98	290837
2009-07-10	10.89	10.93	10.55	10.79	204028
2009-07-13	10.87	11.33	10.49	11.32	197987
2009-07-14	10.86	10.86	10.25	10.54	779015
2009-07-15	10.65	10.89	10.40	10.74	314194
2009-07-16	10.65	10.85	10.36	10.44	363025
2009-07-17	10.55	11.00	10.27	10.95	516711
2009-07-20	10.97	11.10	10.78	11.00	295346
2009-07-21	11.02	11.39	10.94	11.18	215729
2009-07-22	11.16	11.55	11.11	11.53	380913
2009-07-23	11.47	11.61	11.02	11.48	332882
2009-07-24	11.43	11.48	11.04	11.38	84132
2009-07-27	11.40	11.40	10.92	11.13	69258
2009-07-28	11.15	11.34	10.90	11.33	119826
2009-07-29	11.21	11.56	11.08	11.36	97488
2009-07-30	11.46	11.62	11.19	11.52	131652
2009-07-31	11.42	11.61	11.31	11.33	85551
2009-08-03	11.39	11.62	11.07	11.61	143359
2009-08-04	11.50	11.56	11.31	11.32	73242
2009-08-05	11.31	11.56	11.05	11.11	163289
2009-08-06	11.12	11.39	10.92	11.00	72868
2009-08-07	11.18	11.61	10.98	11.54	233019
2009-08-10	11.44	12.00	11.44	11.92	343616
2009-08-11	11.83	11.91	11.40	11.51	197307
2009-08-12	11.56	11.85	11.42	11.46	101707
2009-08-13	11.56	11.63	11.19	11.31	116080
2009-08-14	11.26	11.31	10.75	10.78	202266
2009-08-17	10.58	10.70	10.20	10.28	163717
2009-08-18	10.30	10.45	10.13	10.25	145900
2009-08-19	10.16	10.66	10.06	10.66	121182
2009-08-20	10.58	11.53	10.54	11.28	233360
2009-08-21	11.44	11.76	10.66	11.63	199681
2009-08-24	11.56	11.91	11.56	11.80	185828
2009-08-25	11.88	12.00	11.68	11.93	175672
2009-08-26	11.88	12.00	11.59	11.67	167142
2009-08-27	11.60	11.87	11.33	11.87	264420
2009-08-28	11.95	11.99	11.75	11.79	160454
2009-08-31	11.66	11.66	11.39	11.52	138452
2009-09-01	11.51	12.12	11.51	11.85	587615
2009-09-02	11.78	12.16	11.72	12.15	432820
2009-09-03	12.23	12.51	12.00	12.49	401258
2009-09-04	13.25	15.20	13.05	15.00	3145049
2009-09-08	15.02	15.44	14.85	14.90	863510
2009-09-09	14.79	14.91	14.37	14.41	484864
2009-09-10	14.35	14.86	14.09	14.09	555979
2009-09-11	14.23	14.65	13.97	14.03	330389
2009-09-14	14.14	14.84	14.05	14.63	372559
2009-09-15	14.56	14.78	14.05	14.56	323573
2009-09-16	14.56	15.05	14.50	14.99	188143
2009-09-17	14.89	15.46	14.73	15.22	270693
2009-09-18	15.38	16.00	15.38	15.95	444340
2009-09-21	15.67	16.00	15.52	15.62	185110
2009-09-22	15.68	16.08	15.68	15.74	198711
2009-09-23	15.93	16.00	15.65	15.69	212725
2009-09-24	15.83	15.83	15.16	15.81	254309
2009-09-25	15.78	15.78	15.38	15.63	306438
2009-09-28	15.80	16.29	15.27	16.25	289475
2009-09-29	16.61	16.80	16.43	16.53	410196
2009-09-30	16.62	16.80	16.25	16.51	265862
2009-10-01	16.48	16.81	15.98	16.03	253972
2009-10-02	15.78	15.89	15.57	15.75	269575
2009-10-05	15.90	16.35	15.50	16.33	247453
2009-10-06	16.47	16.99	16.46	16.99	222608
2009-10-07	17.00	17.15	16.28	16.63	471816
2009-10-08	16.79	17.03	16.24	16.85	468034
2009-10-09	16.79	17.44	16.58	17.41	248581
2009-10-12	17.41	17.84	17.39	17.44	378752
2009-10-13	16.12	17.31	16.12	17.06	411713
2009-10-14	17.27	17.85	17.14	17.14	503513
2009-10-15	17.08	17.48	16.75	17.19	197424
2009-10-16	17.11	17.24	16.63	16.68	269556
2009-10-19	16.79	17.17	16.57	16.95	150193
2009-10-20	16.99	17.28	15.99	16.43	169626
2009-10-21	16.38	17.10	16.06	16.12	392498
2009-10-22	16.18	16.93	16.18	16.87	210609
2009-10-23	16.95	16.95	15.91	16.02	240512
2009-10-26	15.95	16.66	15.85	15.91	149464
2009-10-27	15.91	16.12	15.60	15.73	265478
2009-10-28	15.63	15.82	15.38	15.40	332932
2009-10-29	15.48	15.89	15.40	15.88	116651
2009-10-30	15.81	16.08	15.00	15.14	236141
2009-11-02	15.13	15.65	14.82	15.38	148097
2009-11-03	14.86	15.78	14.62	15.76	231098
2009-11-04	15.78	16.21	15.67	15.96	194510
2009-11-05	16.07	17.02	15.96	17.01	250905
2009-11-06	16.77	17.15	16.41	17.02	154587
2009-11-09	17.11	17.49	16.81	17.36	212021
2009-11-10	17.32	17.94	17.02	17.80	363974
2009-11-11	17.87	17.89	17.17	17.49	327006
2009-11-12	17.50	17.64	16.76	17.06	165112
2009-11-13	17.17	17.90	16.41	17.72	195916
2009-11-16	17.90	18.21	17.77	18.15	286536
2009-11-17	18.16	18.17	17.58	18.03	142345
2009-11-18	18.09	18.20	17.49	17.49	166493
2009-11-19	17.42	17.45	16.60	16.86	218692
2009-11-20	16.80	17.06	16.44	16.81	199154
2009-11-23	17.06	17.41	17.06	17.28	159257
2009-11-24	17.34	17.50	16.83	16.94	162763
2009-11-25	16.97	17.14	16.68	16.78	120105
2009-11-27	16.21	16.69	16.14	16.30	130834
2009-11-30	16.46	16.51	15.97	16.43	236470
2009-12-01	16.51	18.20	16.51	17.48	815262
2009-12-02	17.68	18.25	17.64	18.20	436319
2009-12-03	18.20	18.24	17.69	17.91	644167
2009-12-04	17.33	18.64	17.26	17.90	949616
2009-12-07	17.90	18.41	17.56	18.24	427258
2009-12-08	18.17	18.40	17.84	17.90	241161
2009-12-09	17.90	17.97	17.33	17.48	192146
2009-12-10	17.60	17.62	17.25	17.44	348506
2009-12-11	17.64	18.14	17.50	18.03	272445
2009-12-14	18.17	18.84	17.88	18.83	241068
2009-12-15	18.83	19.25	18.19	18.61	279129
2009-12-16	18.71	18.80	18.42	18.55	259471
2009-12-17	18.38	18.49	17.93	18.17	196743
2009-12-18	18.34	18.36	17.52	17.86	448913
2009-12-21	18.01	18.21	17.66	17.73	156773
2009-12-22	17.81	18.16	17.74	18.06	191181
2009-12-23	18.08	18.57	18.06	18.40	103354
2009-12-24	18.51	18.51	18.21	18.35	52497
2009-12-28	18.36	18.53	18.17	18.24	193481
2009-12-29	18.33	18.64	18.07	18.45	68798
2009-12-30	18.42	18.48	18.10	18.35	85741
2009-12-31	18.30	18.56	18.01	18.16	161786
2010-01-04	19.23	19.25	18.59	18.85	594661
2010-01-05	18.92	19.16	18.56	18.76	500943
2010-01-06	18.75	19.25	18.69	19.22	340381
2010-01-07	19.60	20.98	19.37	20.86	1530499
2010-01-08	21.00	21.62	20.87	21.61	619358
2010-01-11	21.62	21.62	21.05	21.28	403887
2010-01-12	21.28	21.60	20.87	21.14	234857
2010-01-13	20.63	21.41	20.63	21.31	195584
2010-01-14	21.09	21.48	20.40	20.44	438238
2010-01-15	20.54	20.54	19.75	20.35	236562
2010-01-19	20.17	20.45	20.07	20.21	378202
2010-01-20	20.09	20.31	19.71	20.10	298056
2010-01-21	20.16	20.49	19.50	20.00	283378
2010-01-22	19.96	20.49	19.57	20.05	289007
2010-01-25	20.15	20.47	19.73	19.74	154634
2010-01-26	19.66	20.26	19.24	19.97	458610
2010-01-27	19.93	20.00	19.64	19.91	122638
2010-01-28	20.00	20.16	19.15	19.29	207028
2010-01-29	19.31	19.97	19.30	19.40	191951
2010-02-01	19.49	19.99	19.42	19.79	233749
2010-02-02	19.74	19.74	18.88	19.49	365699
2010-02-03	19.44	19.62	19.00	19.12	91355
2010-02-04	18.93	19.01	18.00	18.01	329439
2010-02-05	18.00	18.13	17.52	17.92	343125
2010-02-08	17.85	18.60	17.53	17.87	213927
2010-02-09	18.12	18.26	17.80	17.94	464235
2010-02-10	17.84	18.00	17.05	17.29	587084
2010-02-11	17.16	17.92	17.05	17.75	216751
2010-02-12	17.53	17.90	17.53	17.86	293998
2010-02-16	18.15	18.49	17.92	18.39	185844
2010-02-17	18.53	18.68	18.26	18.45	211157
2010-02-18	18.37	18.54	18.24	18.42	93521
2010-02-19	18.43	18.45	17.93	17.94	315358
2010-02-22	17.95	18.28	17.56	17.98	201218
2010-02-23	17.95	18.01	17.27	17.72	542444
2010-02-24	17.75	18.43	17.62	18.36	187041
2010-02-25	18.08	18.50	17.95	18.10	204689
2010-02-26	18.17	18.50	18.12	18.33	112547
2010-03-01	18.50	19.21	18.38	19.12	359908
2010-03-02	19.24	19.69	19.13	19.67	298800
2010-03-03	19.65	20.03	19.27	19.97	404755
2010-03-04	20.03	21.21	19.87	21.21	552994
2010-03-05	21.45	21.62	20.96	21.40	546422
2010-03-08	21.41	21.74	20.74	20.98	440008
2010-03-09	21.02	21.49	20.72	21.17	559323
2010-03-10	21.24	21.62	21.08	21.47	250571
2010-03-11	21.40	21.56	20.64	21.54	489890
2010-03-12	21.94	23.35	21.58	23.33	1976496
2010-03-15	22.52	23.06	21.17	22.11	1143103
2010-03-16	22.35	22.94	21.91	22.86	528637
2010-03-17	23.01	23.17	22.44	22.49	310432
2010-03-18	22.49	22.73	21.88	22.64	237096
2010-03-19	22.49	22.50	21.61	21.70	448483
2010-03-22	21.51	22.15	21.32	22.07	339615
2010-03-23	22.14	22.30	21.62	22.21	297761
2010-03-24	22.06	22.29	21.00	21.97	288710
2010-03-25	22.08	23.28	22.00	22.72	545226
2010-03-26	22.98	23.14	22.40	22.50	254226
2010-03-29	22.68	22.90	22.33	22.81	209572
2010-03-30	22.98	23.45	22.80	23.21	345072
2010-03-31	23.22	23.39	22.54	22.62	459712
2010-04-01	22.81	23.02	21.84	22.15	421577
2010-04-05	22.26	22.63	21.64	22.63	501413
2010-04-06	22.65	23.26	22.58	23.19	261615
2010-04-07	23.10	23.20	22.09	22.20	340011
2010-04-08	22.19	22.47	21.89	22.15	137267
2010-04-09	22.18	23.38	22.18	23.20	428320
2010-04-12	23.14	24.10	23.04	23.22	759033
2010-04-13	23.14	23.14	22.44	22.84	248223
2010-04-14	23.03	23.29	22.72	23.26	240730
2010-04-15	23.36	24.09	23.31	23.81	269625
2010-04-16	23.81	23.98	23.10	23.61	206345
2010-04-19	23.47	23.52	22.06	22.17	431919
2010-04-20	22.28	22.88	22.25	22.82	214652
2010-04-21	22.78	23.30	22.43	23.18	327308
2010-04-22	22.99	24.85	22.75	24.59	602482
2010-04-23	24.73	25.40	24.29	25.36	446741
2010-04-26	25.46	25.76	24.73	24.97	269237
2010-04-27	22.87	23.65	21.66	22.75	1542925
2010-04-28	23.31	23.72	22.86	22.98	408046
2010-04-29	23.26	24.10	23.24	24.08	304971
2010-04-30	24.15	24.75	23.09	23.12	353482
2010-05-03	23.47	24.55	23.30	23.93	309524
2010-05-04	23.74	23.77	22.83	23.01	254651
2010-05-05	22.64	23.13	22.01	22.50	270664
2010-05-06	22.48	22.77	20.71	21.99	429973
2010-05-07	21.95	22.47	21.14	21.24	285258
2010-05-10	22.66	23.00	22.20	22.82	353125
2010-05-11	22.68	24.09	22.51	23.40	287284
2010-05-12	23.58	25.04	23.33	24.70	299341
2010-05-13	24.94	25.40	23.96	24.18	476231
2010-05-14	23.88	24.23	23.50	23.74	245872
2010-05-17	23.96	24.75	23.64	23.76	693890
2010-05-18	23.93	24.50	23.47	23.50	196242
2010-05-19	23.31	23.97	22.91	23.51	203269
2010-05-20	22.85	22.97	22.10	22.16	313216
2010-05-21	21.70	23.83	21.35	23.32	424693
2010-05-24	23.33	24.07	23.33	23.55	245055
2010-05-25	22.71	23.09	22.00	22.86	464162
2010-05-26	23.18	24.09	22.79	23.62	759630
2010-05-27	24.32	24.78	23.24	24.59	317168
2010-05-28	25.25	26.00	24.81	25.58	636297
2010-06-01	25.41	25.98	24.75	24.75	487845
2010-06-02	24.82	25.09	22.86	23.59	1154526
2010-06-03	23.55	24.14	23.17	23.90	484451
2010-06-04	23.70	23.90	22.73	23.16	781005
2010-06-07	23.40	23.48	21.57	22.23	925779
2010-06-08	22.28	22.52	21.25	21.42	577514
2010-06-09	21.60	22.19	21.24	21.90	930243
2010-06-10	22.19	22.60	21.92	22.40	849153
2010-06-11	22.67	24.87	22.62	24.68	5338625
2010-06-14	24.75	24.89	23.75	24.53	1084900
2010-06-15	25.18	25.37	24.81	25.12	889210
2010-06-16	25.04	26.50	24.86	25.85	1434571
2010-06-17	26.13	26.46	24.86	25.80	677729
2010-06-18	25.97	26.49	25.83	26.18	781751
2010-06-21	26.49	26.75	25.13	25.55	864368
2010-06-22	25.53	25.87	24.91	25.05	702262
2010-06-23	25.00	25.21	24.46	24.97	506029
2010-06-24	24.75	24.81	24.10	24.42	564718
2010-06-25	24.47	24.92	23.86	24.92	897458
2010-06-28	24.93	26.03	24.92	25.82	746334
2010-06-29	25.26	25.26	23.81	24.04	669763
2010-06-30	23.97	24.48	23.42	23.66	479291
2010-07-01	23.75	23.99	22.68	23.00	1364557
2010-07-02	23.12	23.31	22.79	23.08	488797
2010-07-06	23.30	23.88	22.02	22.21	933182
2010-07-07	22.22	23.46	22.06	23.35	789740
2010-07-08	23.61	23.73	22.61	22.97	538984
2010-07-09	22.95	23.54	22.50	23.51	281367
2010-07-12	23.44	23.48	22.51	23.09	412348
2010-07-13	23.49	23.93	23.05	23.89	437234
2010-07-14	23.74	23.74	22.78	23.60	391554
2010-07-15	23.56	23.56	22.73	23.30	378697
2010-07-16	23.03	23.06	22.59	22.77	563938
2010-07-19	22.90	23.06	22.51	22.90	495657
2010-07-20	22.66	23.24	22.23	23.15	445729
2010-07-21	23.31	23.31	22.45	22.86	322648
2010-07-22	23.27	24.17	23.07	24.12	477190
2010-07-23	24.08	24.76	23.85	24.74	423844
2010-07-26	24.83	25.50	24.65	25.43	444298
2010-07-27	25.55	25.89	24.41	24.67	346367
2010-07-28	24.56	24.82	24.11	24.61	297814
2010-07-29	24.93	25.67	24.77	25.44	815285
2010-07-30	25.03	25.53	24.68	25.26	528176
2010-08-02	25.65	25.87	25.17	25.43	394993
2010-08-03	25.38	25.49	24.51	25.33	503236
2010-08-04	25.45	25.45	24.73	24.90	339656
2010-08-05	24.74	24.97	24.17	24.89	345398
2010-08-06	24.44	24.88	23.56	24.79	482321
2010-08-09	24.90	25.00	24.43	24.71	309717
2010-08-10	24.45	24.66	23.96	24.09	366120
2010-08-11	23.50	23.90	22.84	22.95	498608
2010-08-12	22.52	23.25	22.11	22.97	266212
2010-08-13	22.81	23.05	22.06	22.18	449214
2010-08-16	22.14	22.93	21.83	22.58	401766
2010-08-17	22.88	23.53	22.71	23.24	361108
2010-08-18	23.09	24.15	22.75	24.04	381258
2010-08-19	24.05	24.29	23.41	23.44	522527
2010-08-20	23.40	23.55	22.88	23.36	530001
2010-08-23	23.44	23.70	23.16	23.19	326311
2010-08-24	22.92	23.40	22.20	22.96	364049
2010-08-25	22.69	23.65	22.69	23.58	267271
2010-08-26	23.74	23.97	23.13	23.27	385221
2010-08-27	23.64	23.98	23.21	23.71	309168
2010-08-30	23.52	23.79	23.21	23.54	615484
2010-08-31	23.56	23.56	22.45	22.70	769060
2010-09-01	22.93	23.22	20.67	22.26	3352136
2010-09-02	22.29	23.49	21.60	22.23	1407775
2010-09-03	25.23	26.47	24.30	26.30	3125653
2010-09-07	26.41	26.74	26.06	26.40	859692
2010-09-08	26.75	26.95	26.39	26.71	813622
2010-09-09	26.92	26.96	25.97	26.35	419397
2010-09-10	26.36	26.88	26.19	26.21	363746
2010-09-13	26.50	27.70	26.41	27.65	774827
2010-09-14	27.52	29.25	27.34	28.59	1039288
2010-09-15	28.40	28.56	27.87	28.01	445217
2010-09-16	27.89	28.15	27.53	28.03	249635
2010-09-17	28.33	28.45	27.54	28.15	446230
2010-09-20	28.31	28.33	27.54	28.23	508767
2010-09-21	28.35	29.47	28.35	29.11	1023508
2010-09-22	29.05	29.13	27.77	27.94	626911
2010-09-23	27.62	28.37	27.51	27.66	534520
2010-09-24	28.10	28.94	28.02	28.93	409888
2010-09-27	29.02	29.16	28.60	28.64	385647
2010-09-28	28.81	29.47	28.09	29.35	622960
2010-09-29	29.39	30.19	28.96	29.82	732002
2010-09-30	29.99	29.99	29.01	29.20	482953
2010-10-01	29.44	29.54	28.81	29.35	380454
2010-10-04	29.53	29.63	28.26	28.41	633953
2010-10-05	28.79	29.31	28.47	28.69	461109
2010-10-06	28.67	28.94	28.05	28.30	524291
2010-10-07	28.60	28.86	27.76	28.53	812586
2010-10-08	28.59	29.11	28.57	28.96	373221
2010-10-11	28.82	29.25	28.52	29.03	231229
2010-10-12	28.86	31.00	28.80	30.90	1571809
2010-10-13	31.00	31.56	30.33	30.88	797708
2010-10-14	30.33	30.51	29.61	30.42	697408
2010-10-15	30.78	31.05	30.23	31.01	478920
2010-10-18	31.18	31.73	31.10	31.66	500697
2010-10-19	31.15	31.65	30.52	30.80	472559
2010-10-20	30.89	31.47	30.64	30.72	320575
2010-10-21	30.85	31.58	30.61	30.89	314383
2010-10-22	30.92	31.22	30.50	31.07	236588
2010-10-25	31.23	32.50	31.19	32.10	434536
2010-10-26	31.83	32.68	31.62	32.33	332276
2010-10-27	32.25	32.25	31.37	31.59	464087
2010-10-28	31.70	32.03	31.01	31.14	353848
2010-10-29	31.00	31.21	30.68	30.69	373374
2010-11-01	31.36	31.36	30.01	30.41	574532
2010-11-02	30.85	31.01	30.09	30.81	293819
2010-11-03	30.85	31.85	30.80	31.67	254164
2010-11-04	31.84	32.19	31.39	31.86	298381
2010-11-05	32.02	32.34	31.65	32.30	208605
2010-11-08	32.33	33.50	32.21	33.03	343730
2010-11-09	33.29	33.29	32.40	32.61	241181
2010-11-10	32.65	33.00	32.35	33.00	164470
2010-11-11	32.62	32.89	32.32	32.75	188136
2010-11-12	32.43	32.74	31.82	31.98	316900
2010-11-15	32.01	32.20	31.51	31.80	159661
2010-11-16	31.49	31.73	30.51	31.57	369160
2010-11-17	31.39	31.86	31.01	31.50	150211
2010-11-18	31.76	32.68	31.76	31.97	200172
2010-11-19	32.04	32.05	31.64	31.95	304948
2010-11-22	31.95	32.87	31.29	32.68	429880
2010-11-23	32.27	33.50	32.24	33.48	410691
2010-11-24	33.76	35.00	33.59	34.47	663675
2010-11-26	34.44	35.05	34.33	34.99	163270
2010-11-29	34.37	35.55	34.20	35.15	702936
2010-11-30	34.64	35.96	34.50	34.95	785001
2010-12-01	35.77	36.71	35.58	36.47	857419
2010-12-02	36.42	37.24	35.37	35.72	1628875
2010-12-03	34.37	35.58	33.76	35.22	1773567
2010-12-06	35.16	36.04	33.63	34.08	1074640
2010-12-07	34.61	34.92	33.76	33.86	630933
2010-12-08	33.86	34.66	33.41	34.41	636699
2010-12-09	35.31	35.35	33.73	34.76	650262
2010-12-10	34.93	34.93	34.23	34.71	418878
2010-12-13	34.96	34.97	33.80	34.01	612276
2010-12-14	33.78	34.21	33.01	33.16	616837
2010-12-15	33.00	33.42	32.01	32.79	857455
2010-12-16	32.61	34.33	32.60	34.09	537908
2010-12-17	34.17	34.18	33.15	33.15	3263923
2010-12-20	33.29	33.80	33.00	33.03	616039
2010-12-21	33.47	33.59	32.99	33.41	298762
2010-12-22	33.37	34.70	33.13	34.49	692223
2010-12-23	34.56	34.97	34.50	34.74	356790
2010-12-27	34.74	34.84	33.75	34.15	297734
2010-12-28	34.19	34.34	33.62	33.96	135007
2010-12-29	33.99	34.42	33.81	34.27	125636
2010-12-30	34.36	34.91	34.11	34.34	157943
2010-12-31	34.24	34.57	33.63	34.00	219750
2011-01-03	34.13	34.50	33.69	34.32	392310
2011-01-04	34.48	34.84	33.89	34.28	473803
2011-01-05	34.11	34.75	33.89	34.52	530439
2011-01-06	35.12	37.48	35.10	37.18	1240660
2011-01-07	37.50	38.25	36.91	37.55	801529
2011-01-10	37.44	38.00	36.76	37.85	523507
2011-01-11	37.72	37.85	36.63	37.17	667802
2011-01-12	37.50	37.77	37.00	37.09	260520
2011-01-13	37.22	37.35	36.83	37.12	263350
2011-01-14	37.17	37.49	36.81	37.06	577427
2011-01-18	36.90	37.21	36.20	36.45	527193
2011-01-19	36.52	36.65	35.60	35.72	618609
2011-01-20	35.37	36.94	35.37	36.12	535256
2011-01-21	36.38	36.83	35.80	35.87	350391
2011-01-24	35.81	36.24	35.50	36.09	260687
2011-01-25	35.81	36.33	35.41	36.05	276261
2011-01-26	36.17	36.78	35.45	36.65	374785
2011-01-27	36.68	37.16	36.24	37.06	367071
2011-01-28	37.12	37.12	36.07	36.73	546954
2011-01-31	36.90	37.26	36.13	37.04	571562
2011-02-01	37.10	38.76	36.84	37.94	571576
2011-02-02	37.90	37.98	36.79	36.91	465990
2011-02-03	36.99	39.76	36.99	38.95	1102788
2011-02-04	39.31	40.34	38.99	40.07	769474
2011-02-07	40.49	40.63	40.00	40.39	426476
2011-02-08	40.22	41.24	40.01	41.20	291787
2011-02-09	40.92	41.82	40.43	41.21	497275
2011-02-10	41.03	41.95	40.65	41.54	254280
2011-02-11	41.36	42.63	41.33	42.59	287556
2011-02-14	42.80	43.83	42.70	42.99	359154
2011-02-15	42.73	42.76	41.70	42.32	394880
2011-02-16	42.38	43.90	42.38	43.10	559903
2011-02-17	43.17	43.45	42.55	43.32	363636
2011-02-18	43.61	44.06	43.15	43.46	441188
2011-02-22	43.25	43.99	42.43	42.55	684703
2011-02-23	42.36	43.24	40.06	41.03	758991
2011-02-24	40.96	42.58	40.49	41.18	542363
2011-02-25	41.34	43.43	41.34	42.97	397859
2011-02-28	43.08	43.37	41.52	41.73	482780
2011-03-01	41.40	41.86	40.55	41.05	581862
2011-03-02	40.84	41.74	40.25	41.10	438765
2011-03-03	41.62	42.68	41.12	42.25	374527
2011-03-04	42.11	42.22	41.08	41.98	582720
2011-03-07	42.99	43.16	40.48	41.27	707111
2011-03-08	41.25	42.21	40.66	41.87	520136
2011-03-09	41.66	42.28	41.00	41.13	705278
2011-03-10	40.70	42.57	40.34	42.11	1211060
2011-03-11	43.02	47.55	43.02	45.77	3042711
2011-03-14	45.68	47.20	45.68	46.95	1068364
2011-03-15	45.45	47.85	44.18	47.19	1074889
2011-03-16	46.70	47.93	45.63	46.20	978050
2011-03-17	47.00	47.48	45.81	46.42	545192
2011-03-18	47.50	47.53	45.69	46.77	1842527
2011-03-21	46.91	47.93	46.19	47.25	578109
2011-03-22	47.25	47.42	46.39	46.47	431255
2011-03-23	46.55	47.53	45.98	47.27	549820
2011-03-24	47.47	48.43	47.02	47.84	492857
2011-03-25	47.83	48.45	47.54	47.65	320942
2011-03-28	48.45	48.67	47.51	47.94	325805
2011-03-29	47.65	48.14	47.34	47.79	507978
2011-03-30	48.00	48.88	47.75	48.71	288366
2011-03-31	48.71	48.84	47.95	48.13	266881
2011-04-01	48.60	48.87	47.85	48.45	548923
2011-04-04	48.63	48.78	47.65	48.28	290723
2011-04-05	48.15	49.95	48.15	49.81	621979
2011-04-06	49.92	50.15	49.01	49.85	344790
2011-04-07	49.56	51.46	49.21	51.10	996741
2011-04-08	51.72	51.72	50.10	50.69	386387
2011-04-11	51.20	51.82	50.69	51.12	576686
2011-04-12	50.87	51.72	50.42	50.51	503808
2011-04-13	50.80	50.95	49.30	49.80	441695
2011-04-14	49.45	50.03	49.01	49.59	555366
2011-04-15	49.47	50.43	49.04	50.07	551024
2011-04-18	49.84	50.41	48.62	50.12	430763
2011-04-19	49.94	50.45	49.06	49.78	336401
2011-04-20	50.51	53.11	50.51	53.02	743192
2011-04-21	53.80	53.99	52.32	52.88	423349
2011-04-25	53.29	53.89	51.96	52.72	346910
2011-04-26	52.74	53.17	52.25	52.57	557041
2011-04-27	52.60	53.08	51.75	52.91	326756
2011-04-28	52.91	53.22	52.12	52.81	216979
2011-04-29	52.95	53.37	52.34	53.19	294215
2011-05-02	53.69	53.97	52.75	53.36	412667
2011-05-03	53.11	53.36	51.73	52.40	359276
2011-05-04	52.29	53.54	52.00	53.07	642240
2011-05-05	53.15	54.22	52.15	53.13	659420
2011-05-06	53.47	55.70	53.22	53.77	602928
2011-05-09	53.99	54.82	53.50	54.57	224230
2011-05-10	54.72	55.44	54.15	55.05	371469
2011-05-11	55.10	55.25	53.53	54.30	317658
2011-05-12	54.20	55.95	53.41	55.91	400567
2011-05-13	56.11	56.87	54.94	55.51	427540
2011-05-16	55.51	56.00	53.33	53.35	492805
2011-05-17	52.90	53.19	50.99	52.23	661803
2011-05-18	52.33	53.95	52.25	53.77	431915
2011-05-19	53.75	54.10	53.20	53.45	496155
2011-05-20	53.20	53.28	51.43	52.50	690203
2011-05-23	51.49	52.88	50.43	52.41	645975
2011-05-24	52.51	52.76	51.77	52.05	445694
2011-05-25	51.76	53.18	51.55	52.83	279985
2011-05-26	52.97	55.17	52.84	54.55	469302
2011-05-27	54.82	55.29	54.41	55.25	306283
2011-05-31	56.26	57.17	55.30	55.98	1317254
2011-06-01	56.22	56.70	54.00	54.12	842559
2011-06-02	53.92	53.93	50.51	50.59	1406493
2011-06-03	49.99	51.61	48.68	51.06	1426612
2011-06-06	51.64	52.10	49.60	49.70	843149
2011-06-07	49.99	50.50	49.34	49.61	1416755
2011-06-08	56.33	56.83	53.10	55.90	3945236
2011-06-09	55.94	57.25	55.19	57.05	1179728
2011-06-10	56.59	57.19	55.64	56.16	944029
2011-06-13	56.16	58.22	55.51	57.75	1259433
2011-06-14	58.42	59.35	58.15	59.31	1232982
2011-06-15	58.63	59.40	56.90	57.03	1070839
2011-06-16	57.16	58.20	56.03	56.88	893162
2011-06-17	57.24	57.96	56.72	57.42	1093294
2011-06-20	57.16	59.01	57.02	58.74	816500
2011-06-21	59.30	62.39	59.00	62.08	1366572
2011-06-22	61.66	62.69	61.05	61.49	867701
2011-06-23	60.74	62.83	60.25	62.58	913076
2011-06-24	63.04	63.05	61.90	62.82	4003358
2011-06-27	63.66	64.85	62.53	63.17	976242
2011-06-28	63.68	64.53	63.25	64.19	745916
2011-06-29	64.56	64.89	62.93	63.35	610729
2011-06-30	63.35	65.27	63.31	64.58	644290
2011-07-01	64.79	65.35	64.12	65.18	520638
2011-07-05	65.18	67.03	65.08	66.82	686704
2011-07-06	66.68	67.21	65.59	67.09	803953
2011-07-07	67.85	68.80	66.52	66.69	699829
2011-07-08	65.88	68.74	64.00	68.70	1059542
2011-07-11	68.42	68.44	64.83	64.96	896692
2011-07-12	64.10	65.65	62.79	64.29	964597
2011-07-13	64.86	66.33	64.50	64.87	531891
2011-07-14	65.00	65.79	63.00	63.33	591595
2011-07-15	63.98	64.33	62.18	64.31	583223
2011-07-18	64.01	64.20	62.92	63.73	436973
2011-07-19	63.98	66.13	63.98	65.75	521119
2011-07-20	66.36	66.43	64.64	65.31	612530
2011-07-21	65.88	67.14	65.27	65.72	488714
2011-07-22	65.84	66.44	65.50	66.02	499117
2011-07-25	65.55	66.66	65.00	65.09	521237
2011-07-26	65.05	65.96	64.64	64.94	449657
2011-07-27	64.65	64.66	61.76	62.08	691061
2011-07-28	62.07	63.91	62.00	62.78	974640
2011-07-29	61.74	63.48	60.78	63.03	669101
2011-08-01	64.62	65.75	62.36	63.23	550294
2011-08-02	62.75	63.89	61.34	61.43	685462
2011-08-03	61.31	62.72	58.59	62.08	891535
2011-08-04	61.10	61.99	57.05	57.12	733265
2011-08-05	55.48	57.35	52.41	56.39	1388368
2011-08-08	52.56	53.16	48.99	50.49	1742957
2011-08-09	50.17	55.51	49.51	55.48	1035995
2011-08-10	53.91	55.64	52.67	53.08	593744
2011-08-11	53.34	57.93	53.13	57.16	865512
2011-08-12	59.84	60.57	57.35	59.39	1071206
2011-08-15	60.02	60.94	56.64	57.71	852714
2011-08-16	56.77	57.44	55.36	55.56	858882
2011-08-17	55.97	56.37	52.37	53.31	980960
2011-08-18	51.61	51.67	49.50	50.08	1008379
2011-08-19	49.09	52.41	48.67	49.60	1111946
2011-08-22	49.67	50.50	48.44	48.89	1073155
2011-08-23	48.94	52.79	48.28	52.69	986792
2011-08-24	52.68	54.51	52.00	54.26	718851
2011-08-25	54.73	55.97	53.19	53.48	945806
2011-08-26	53.20	56.66	51.71	56.48	761201
2011-08-29	57.78	59.45	57.00	58.97	609634
2011-08-30	58.83	59.56	57.27	57.59	717457
2011-08-31	58.13	59.91	57.93	59.08	796304
2011-09-01	59.26	59.66	57.32	57.60	490642
2011-09-02	56.13	57.24	54.95	55.33	529182
2011-09-06	53.26	55.59	51.64	55.37	1216393
2011-09-07	56.39	57.25	55.60	56.80	626833
2011-09-08	56.59	60.20	56.03	59.76	1904520
2011-09-09	62.13	68.70	62.03	68.45	4659440
2011-09-12	68.06	71.26	67.95	70.93	2083185
2011-09-13	70.26	71.41	68.06	69.96	2050606
2011-09-14	69.95	70.63	67.90	69.95	1391533
2011-09-15	70.50	70.50	69.00	70.20	851657
2011-09-16	69.85	70.50	69.57	70.46	1047298
2011-09-19	69.78	74.00	69.13	72.86	1452830
2011-09-20	73.62	73.91	69.83	70.18	1016018
2011-09-21	70.39	71.85	67.98	68.06	690357
2011-09-22	66.29	67.61	64.58	66.88	777403
2011-09-23	66.56	68.00	65.63	66.96	589676
2011-09-26	67.26	69.24	65.62	69.12	408890
2011-09-27	70.27	71.87	69.70	70.02	771178
2011-09-28	70.18	71.19	67.24	67.34	455818
2011-09-29	68.67	68.99	63.31	66.12	932367
2011-09-30	65.28	65.58	62.21	62.23	1139270
2011-10-03	61.25	64.05	60.28	61.32	821100
2011-10-04	60.27	63.02	58.71	62.93	1484229
2011-10-05	62.89	67.70	62.39	66.68	2290711
2011-10-06	66.37	68.00	65.81	66.61	985785
2011-10-07	67.09	67.90	63.75	65.58	888087
2011-10-10	66.75	69.70	66.61	69.24	873826
2011-10-11	68.61	69.38	67.30	68.35	732013
2011-10-12	69.00	70.68	67.30	67.77	1001376
2011-10-13	67.73	69.54	67.07	67.96	628690
2011-10-14	69.96	69.96	67.54	68.90	435339
2011-10-17	68.89	69.61	66.63	67.48	344071
2011-10-18	67.40	69.31	66.29	68.75	763408
2011-10-19	68.74	72.89	68.15	68.70	1308614
2011-10-20	69.18	70.02	66.70	67.88	661310
2011-10-21	67.89	70.38	67.60	68.00	889132
2011-10-24	68.66	71.74	68.01	70.93	1110246
2011-10-25	71.00	71.20	68.58	68.60	557493
2011-10-26	68.70	70.19	66.38	67.60	867152
2011-10-27	69.96	70.07	65.64	68.42	1034678
2011-10-28	68.17	69.00	66.46	67.53	473017
2011-10-31	66.75	68.79	64.03	67.29	733183
2011-11-01	65.66	71.70	65.00	70.33	1940048
2011-11-02	72.05	72.49	70.58	71.03	1080146
2011-11-03	72.11	72.12	70.01	71.26	928419
2011-11-04	70.91	75.00	70.10	74.24	1553079
2011-11-07	74.96	75.69	73.12	74.00	1234026
2011-11-08	74.90	75.45	71.53	73.40	699793
2011-11-09	71.69	73.00	70.51	71.13	723410
2011-11-10	72.16	73.46	71.41	72.15	890080
2011-11-11	72.90	73.49	71.65	72.35	759765
2011-11-14	72.77	73.40	71.21	71.78	699334
2011-11-15	71.55	72.98	70.65	72.51	438220
2011-11-16	72.54	74.38	71.01	71.55	926136
2011-11-17	71.55	71.71	67.78	69.02	1053798
2011-11-18	70.97	70.98	66.89	67.54	1213425
2011-11-21	66.19	66.88	64.33	66.26	849213
2011-11-22	66.30	67.40	64.93	66.49	764962
2011-11-23	65.91	66.86	64.91	65.97	587999
2011-11-25	65.54	65.98	64.41	64.60	263005
2011-11-28	67.20	69.38	67.08	68.45	864595
2011-11-29	67.69	69.93	67.69	68.37	833282
2011-11-30	71.10	71.24	68.50	69.63	2476451
2011-12-01	69.75	70.49	68.00	68.49	1992562
2011-12-02	70.48	74.79	70.10	74.19	3010294
2011-12-05	75.29	75.70	72.50	73.90	1325396
2011-12-06	73.59	74.09	72.08	72.93	741996
2011-12-07	72.50	74.19	71.26	73.13	898621
2011-12-08	72.68	73.26	71.50	72.13	633599
2011-12-09	72.86	74.34	71.70	74.06	769378
2011-12-12	73.33	73.54	71.75	72.76	714171
2011-12-13	72.95	73.75	69.71	70.62	775637
2011-12-14	69.98	70.14	66.90	67.21	1321824
2011-12-15	67.81	68.43	66.17	66.72	811379
2011-12-16	66.79	68.20	66.11	67.01	877044
2011-12-19	67.63	68.00	64.70	64.91	966578
2011-12-20	65.66	67.47	65.12	66.97	653432
2011-12-21	66.71	67.64	65.04	65.87	412181
2011-12-22	65.88	66.39	64.01	64.16	918655
2011-12-23	63.97	66.34	62.94	66.26	642310
2011-12-27	65.33	66.32	64.36	65.51	756992
2011-12-28	65.29	65.49	63.92	64.09	407079
2011-12-29	64.11	65.06	64.05	64.67	353361
2011-12-30	64.18	65.27	64.06	64.92	756093
2012-01-03	65.90	67.35	63.44	64.10	1224631
2012-01-04	63.85	67.47	63.59	66.37	1686193
2012-01-05	69.99	71.43	69.02	69.56	2246948
2012-01-06	69.74	70.92	69.25	69.52	616104
2012-01-09	69.56	70.65	69.11	69.93	631065
2012-01-10	70.70	70.75	68.52	70.46	830074
2012-01-11	69.97	73.78	69.97	71.78	1057191
2012-01-12	71.96	72.00	70.46	71.93	846468
2012-01-13	71.49	73.67	70.75	73.13	1051151
2012-01-17	74.46	74.95	73.62	74.13	784939
2012-01-18	74.37	75.83	73.93	75.75	816386
2012-01-19	76.00	77.83	75.80	77.39	890978
2012-01-20	77.25	77.76	75.90	76.26	601780
2012-01-23	76.84	77.75	75.77	76.90	694051
2012-01-24	76.45	77.45	76.31	77.38	454339
2012-01-25	77.45	79.14	77.07	78.80	627737
2012-01-26	79.49	79.64	75.97	76.69	593356
2012-01-27	76.55	77.68	75.00	77.31	442137
2012-01-30	76.99	77.60	76.07	77.27	599493
2012-01-31	77.51	77.86	75.92	76.15	570551
2012-02-01	76.54	77.06	75.63	76.82	642520
2012-02-02	77.97	78.31	76.19	76.61	423858
2012-02-03	77.15	78.50	76.54	78.11	557367
2012-02-06	77.89	78.88	77.74	78.68	492268
2012-02-07	78.53	80.09	78.47	79.65	684897
2012-02-08	80.03	81.25	79.09	80.61	919015
2012-02-09	80.76	81.50	79.81	81.42	1191231
2012-02-10	80.62	81.18	79.75	80.84	867850
2012-02-13	81.71	82.36	80.89	82.05	618030
2012-02-14	82.00	83.00	81.66	82.80	548924
2012-02-15	83.00	84.48	82.65	83.53	955519
2012-02-16	83.84	84.46	82.91	84.17	702735
2012-02-17	84.11	84.46	82.51	82.56	341072
2012-02-21	82.77	83.56	81.28	82.06	396149
2012-02-22	81.04	82.90	80.50	82.57	815335
2012-02-23	82.35	84.02	82.35	83.40	502893
2012-02-24	83.28	83.44	81.61	81.94	408709
2012-02-27	81.69	84.11	81.51	83.81	460039
2012-02-28	83.76	84.16	82.33	83.88	561180
2012-02-29	83.90	83.90	82.54	83.24	370295
2012-03-01	83.19	85.91	83.01	85.31	972633
2012-03-02	85.42	85.62	84.06	85.15	463408
2012-03-05	86.12	87.93	85.83	87.14	1005448
2012-03-06	86.40	86.90	84.79	85.85	761238
2012-03-07	86.00	88.68	86.00	87.92	909675
2012-03-08	88.98	90.36	87.56	89.27	1557973
2012-03-09	90.44	92.00	87.62	89.28	1585700
2012-03-12	89.45	89.89	88.19	88.46	740905
2012-03-13	88.74	90.00	88.28	90.00	790597
2012-03-14	90.20	90.28	89.06	89.46	543707
2012-03-15	89.93	90.90	88.61	90.37	767897
2012-03-16	89.65	90.00	88.37	88.58	752925
2012-03-19	88.41	89.63	88.01	89.60	820089
2012-03-20	89.26	91.01	89.05	90.61	684483
2012-03-21	90.76	92.33	90.39	92.07	713097
2012-03-22	91.55	93.88	90.81	93.59	843844
2012-03-23	93.49	93.78	92.00	93.55	738743
2012-03-26	94.28	94.73	93.41	94.51	538067
2012-03-27	94.55	94.73	93.69	93.97	338578
2012-03-28	93.58	93.93	92.13	93.59	901399
2012-03-29	92.61	93.17	91.61	92.83	572667
2012-03-30	93.13	93.58	92.36	92.89	449281
2012-04-02	92.58	94.42	92.26	93.92	440367
2012-04-03	93.93	95.62	93.75	95.01	808089
2012-04-04	94.18	95.24	93.36	94.93	551751
2012-04-05	94.33	95.44	94.23	95.04	339381
2012-04-09	93.59	94.48	92.51	94.37	374412
2012-04-10	94.00	94.37	91.61	91.86	1223599
2012-04-11	92.56	94.17	92.56	93.70	338043
2012-04-12	93.45	94.80	93.11	94.73	321997
2012-04-13	94.10	95.00	93.42	94.93	321403
2012-04-16	95.44	95.85	92.25	93.15	559148
2012-04-17	93.26	94.85	93.01	94.46	481374
2012-04-18	93.81	96.33	93.81	95.56	521412
2012-04-19	95.73	96.65	93.54	94.49	351029
2012-04-20	94.75	96.04	94.40	95.35	376260
2012-04-23	94.36	94.56	93.21	93.53	396444
2012-04-24	93.71	93.71	85.78	87.15	2536278
2012-04-25	87.67	89.81	87.47	89.13	1092576
2012-04-26	89.00	90.53	88.12	89.53	591229
2012-04-27	90.02	91.54	88.90	89.62	737431
2012-04-30	89.19	89.91	87.50	88.18	436182
2012-05-01	87.95	90.65	87.71	89.08	418344
2012-05-02	88.72	91.49	88.51	91.33	572153
2012-05-03	91.35	92.14	90.11	90.85	431986
2012-05-04	90.23	90.53	87.49	87.49	688959
2012-05-07	86.95	87.55	85.81	86.06	802993
2012-05-08	85.28	86.09	78.87	85.00	2578598
2012-05-09	83.34	84.90	82.87	84.27	1222056
2012-05-10	85.66	86.87	84.80	86.06	4365192
2012-05-11	85.37	88.55	85.13	87.96	1137949
2012-05-14	87.23	88.68	86.33	87.34	881015
2012-05-15	87.36	89.91	86.70	87.51	932286
2012-05-16	87.90	90.85	87.63	90.31	1273737
2012-05-17	90.53	90.72	85.32	85.87	1276504
2012-05-18	86.17	87.12	84.28	85.32	1104044
2012-05-21	85.14	87.95	83.52	87.84	1155134
2012-05-22	87.93	90.72	87.55	90.50	899032
2012-05-23	90.12	91.68	89.01	91.20	1365431
2012-05-24	91.93	92.09	90.03	90.93	887562
2012-05-25	91.33	91.88	89.92	90.95	590945
2012-05-29	91.72	91.95	89.45	91.24	1644871
2012-05-30	91.15	91.15	88.43	89.60	892290
2012-05-31	90.13	90.13	86.89	89.37	3247683
2012-06-01	88.50	88.56	85.63	86.55	1026397
2012-06-04	86.44	86.65	84.20	86.29	798043
2012-06-05	86.48	87.49	85.01	87.38	1241283
2012-06-06	91.60	97.89	90.84	94.74	3538046
2012-06-07	96.07	97.00	92.88	93.33	1246830
2012-06-08	92.97	94.50	92.23	94.00	914003
2012-06-11	95.00	95.08	91.99	92.25	1135924
2012-06-12	92.44	94.54	91.62	94.26	825932
2012-06-13	93.82	94.53	91.31	91.65	1087653
2012-06-14	92.14	93.74	91.64	92.98	1027452
2012-06-15	93.07	96.00	92.66	95.84	1278987
2012-06-18	95.75	97.88	94.87	97.01	1408284
2012-06-19	97.24	97.70	96.15	96.76	1003516
2012-06-20	95.87	98.42	95.28	97.70	1009675
2012-06-21	97.40	97.42	94.51	95.05	1060640
2012-06-22	95.41	96.35	94.00	95.61	1839327
2012-06-25	94.49	94.83	93.06	94.37	642934
2012-06-26	94.45	96.13	93.24	94.17	754550
2012-06-27	94.54	94.54	92.23	93.26	622820
2012-06-28	92.40	92.84	89.10	90.29	1141107
2012-06-29	91.90	93.99	88.71	93.38	1438202
2012-07-02	93.08	93.44	90.17	92.07	1281490
2012-07-03	92.30	94.98	91.63	93.59	493902
2012-07-05	93.56	95.45	93.13	94.41	747702
2012-07-06	93.55	95.17	92.86	93.66	467468
2012-07-09	93.54	94.09	92.12	93.36	464892
2012-07-10	93.76	95.39	92.55	93.19	522081
2012-07-11	93.10	93.45	89.68	91.05	606530
2012-07-12	90.87	91.95	88.28	91.45	751560
2012-07-13	91.67	92.97	91.37	92.69	281054
2012-07-16	92.17	93.91	90.83	91.00	473215
2012-07-17	91.62	92.23	89.67	91.35	434647
2012-07-18	90.80	93.00	90.18	91.96	551939
2012-07-19	92.42	93.54	91.91	92.51	399096
2012-07-20	91.44	91.72	87.04	87.53	1126808
2012-07-23	83.76	87.05	83.01	86.47	1357916
2012-07-24	86.69	87.13	84.37	85.14	367875
2012-07-25	85.11	85.55	83.41	83.78	574993
2012-07-26	85.00	87.26	85.00	86.37	889355
2012-07-27	86.36	88.07	85.50	87.38	496740
2012-07-30	87.81	88.16	86.57	87.51	351710
2012-07-31	87.45	88.11	84.63	84.88	898224
2012-08-01	85.03	85.92	83.37	83.74	1017064
2012-08-02	83.30	86.31	82.64	85.25	763205
2012-08-03	86.68	87.99	86.04	87.78	679246
2012-08-06	87.33	88.98	87.00	87.89	644757
2012-08-07	87.93	88.93	87.72	88.26	388464
2012-08-08	87.68	87.86	85.73	86.53	702565
2012-08-09	88.52	88.61	86.70	87.09	625896
2012-08-10	86.94	87.07	84.86	85.35	578125
2012-08-13	84.50	85.35	83.80	84.11	817937
2012-08-14	84.86	88.05	84.85	86.14	1464877
2012-08-15	85.77	86.76	85.50	85.90	506463
2012-08-16	85.93	90.47	85.71	90.27	1452822
2012-08-17	90.96	92.03	90.25	91.85	881687
2012-08-20	91.99	92.67	90.09	90.90	824516
2012-08-21	91.00	92.11	90.27	91.99	652084
2012-08-22	91.92	92.05	90.95	91.90	679738
2012-08-23	91.38	92.39	91.17	92.21	468587
2012-08-24	92.45	93.28	91.95	92.96	598784
2012-08-27	93.58	93.96	92.67	93.69	965168
2012-08-28	93.68	95.20	93.24	94.85	977040
2012-08-29	94.31	95.13	93.33	94.33	910268
2012-08-30	94.09	94.92	93.07	93.63	332553
2012-08-31	94.25	94.50	93.00	94.00	576577
2012-09-04	94.03	94.55	92.81	94.18	1235410
2012-09-05	94.43	94.82	92.54	92.92	1193066
2012-09-06	93.80	95.80	92.84	95.26	1804350
2012-09-07	102.75	103.52	99.26	101.54	3115339
2012-09-10	101.50	102.19	100.05	100.19	847006
2012-09-11	99.02	100.84	98.92	99.34	544306
2012-09-12	99.28	99.78	98.45	98.90	656431
2012-09-13	97.43	100.40	97.30	100.16	950174
2012-09-14	100.00	102.40	99.78	100.87	994773
2012-09-17	101.35	101.35	99.40	99.66	648668
2012-09-18	98.97	98.98	96.32	97.77	609933
2012-09-19	97.73	98.82	97.32	98.55	468499
2012-09-20	98.85	99.01	97.40	98.50	384512
2012-09-21	98.38	99.08	97.24	97.92	518176
2012-09-24	97.46	98.86	97.15	98.44	525911
2012-09-25	98.70	99.38	97.00	97.09	698851
2012-09-26	96.50	97.38	95.43	96.48	512055
2012-09-27	97.20	97.33	95.60	96.66	429860
2012-09-28	96.38	96.95	94.55	96.31	408905
2012-10-01	96.78	97.97	95.70	96.81	460451
2012-10-02	97.16	97.16	95.38	96.30	370872
2012-10-03	96.43	97.81	96.16	97.54	369336
2012-10-04	97.74	98.98	97.18	98.96	417727
2012-10-05	99.03	100.37	98.79	99.77	581556
2012-10-08	100.35	100.35	98.00	98.17	331513
2012-10-09	97.85	98.05	95.14	95.75	324328
2012-10-10	95.73	97.03	95.73	96.34	301773
2012-10-11	97.02	97.54	95.42	95.65	419303
2012-10-12	95.26	96.91	94.98	95.22	586268
2012-10-15	95.59	95.99	94.29	95.30	250224
2012-10-16	95.00	98.18	91.85	98.00	2007068
2012-10-17	98.09	99.82	95.90	96.34	1005778
2012-10-18	94.55	96.71	93.46	95.55	1994441
2012-10-19	95.37	96.06	94.18	94.78	761519
2012-10-22	94.42	95.04	93.54	95.01	597421
2012-10-23	93.95	94.69	92.74	94.04	471745
2012-10-24	94.19	94.78	92.92	93.14	626333
2012-10-25	93.57	93.84	91.88	92.27	489416
2012-10-26	92.27	93.32	91.20	92.41	436443
2012-10-31	92.00	92.85	91.00	92.19	434283
2012-11-01	92.25	93.78	90.50	93.71	556816
2012-11-02	93.80	94.13	92.44	92.45	415629
2012-11-05	92.45	92.88	90.90	92.68	338865
2012-11-06	92.78	94.11	91.24	94.06	557840
2012-11-07	93.11	94.42	92.73	93.05	459068
2012-11-08	92.86	93.57	90.44	90.99	758798
2012-11-09	89.48	90.99	86.98	88.34	1630826
2012-11-12	88.57	88.57	86.61	87.22	682545
2012-11-13	86.74	89.66	86.26	89.46	982633
2012-11-14	89.34	89.77	86.88	87.31	519245
2012-11-15	86.99	89.14	86.76	86.93	803943
2012-11-16	87.56	88.60	87.31	87.60	1144757
2012-11-19	88.40	90.24	88.27	89.02	785773
2012-11-20	89.03	89.35	88.21	88.94	375483
2012-11-21	88.85	91.04	88.85	90.52	417314
2012-11-23	90.79	92.25	90.68	92.20	254668
2012-11-26	92.17	93.10	90.93	92.93	523903
2012-11-27	92.90	93.92	92.50	93.24	564863
2012-11-28	92.72	94.55	91.48	94.19	1086818
2012-11-29	94.29	94.38	91.99	93.15	1665138
2012-11-30	98.00	100.40	97.52	100.28	4002885
2012-12-03	100.00	101.03	99.82	100.90	1089245
2012-12-04	100.95	100.95	99.73	100.38	1159299
2012-12-05	100.40	100.70	99.70	100.19	676794
2012-12-06	100.30	101.61	99.95	101.53	738566
2012-12-07	101.45	101.59	100.02	100.44	729994
2012-12-10	100.57	100.59	99.43	99.53	539245
2012-12-11	99.60	100.02	96.70	97.03	982076
2012-12-12	97.76	97.85	95.09	95.40	837340
2012-12-13	95.57	96.23	94.15	94.25	1002647
2012-12-14	94.30	95.33	94.10	95.00	739160
2012-12-17	95.88	97.27	95.19	97.24	809247
2012-12-18	97.60	98.67	97.00	97.92	673985
2012-12-19	98.33	98.33	96.12	96.34	468940
2012-12-20	96.48	97.13	95.53	96.41	430736
2012-12-21	95.11	97.81	94.77	97.23	619028
2012-12-24	97.13	97.49	96.87	97.10	138727
2012-12-26	96.80	97.40	95.47	95.72	401109
2012-12-27	95.57	96.58	94.48	96.44	386807
2012-12-28	95.89	97.40	95.48	96.55	323072
2012-12-31	96.67	98.27	96.28	98.26	435180
2013-01-02	100.26	102.48	99.64	101.53	1190215
2013-01-03	101.69	102.56	100.60	101.99	787813
2013-01-04	97.76	99.41	96.50	97.85	1906824
2013-01-07	97.48	98.15	95.66	96.32	875790
2013-01-08	96.82	96.82	94.22	95.09	1263781
2013-01-09	95.80	95.99	93.32	94.22	922813
2013-01-10	94.60	94.60	92.11	94.32	1095615
2013-01-11	93.88	94.48	92.46	93.39	795479
2013-01-14	93.47	95.40	93.25	94.99	723121
2013-01-15	94.35	94.77	93.26	94.60	404019
2013-01-16	95.51	95.51	93.85	94.99	294406
2013-01-17	94.69	95.98	94.18	95.66	453051
2013-01-18	95.66	95.66	93.59	94.29	506504
2013-01-22	94.78	96.40	93.84	96.17	727536
2013-01-23	95.73	97.14	95.24	97.14	385016
2013-01-24	96.39	99.94	96.39	98.01	727438
2013-01-25	98.29	100.60	98.02	100.40	674568
2013-01-28	100.25	100.41	98.49	98.54	413649
2013-01-29	98.06	98.54	96.74	98.21	694297
2013-01-30	98.15	98.66	97.15	97.84	468333
2013-01-31	97.25	98.71	96.47	97.82	542273
2013-02-01	98.73	98.83	97.29	97.54	427267
2013-02-04	97.46	98.81	96.68	97.37	626975
2013-02-05	98.35	100.18	97.45	99.52	572337
2013-02-06	99.33	100.59	98.60	99.66	429447
2013-02-07	99.31	99.93	98.16	98.96	296703
2013-02-08	99.14	100.19	98.32	99.32	212387
2013-02-11	99.28	100.19	98.68	99.19	230997
2013-02-12	99.53	100.06	98.41	98.71	341815
2013-02-13	98.72	99.68	98.26	99.49	320061
2013-02-14	88.30	89.51	86.90	87.80	6945796
2013-02-15	88.32	88.77	86.95	87.96	1769660
2013-02-19	87.68	88.48	83.45	85.68	3131327
2013-02-20	85.61	87.31	85.33	87.17	1912756
2013-02-21	86.75	87.90	85.45	87.67	1504169
2013-02-22	88.01	89.28	87.61	88.05	1428861
2013-02-25	88.17	90.21	87.74	88.07	1577853
2013-02-26	88.02	88.83	85.56	86.20	1696959
2013-02-27	86.64	88.49	86.45	88.03	1256709
2013-02-28	88.00	89.04	87.71	88.56	1117076
2013-03-01	88.39	89.39	87.82	88.78	936909
2013-03-04	89.20	90.39	88.83	89.79	753098
2013-03-05	90.27	92.12	90.04	91.68	1325600
2013-03-06	91.38	91.69	90.79	91.11	1396736
2013-03-07	90.72	91.19	89.31	89.91	948823
2013-03-08	90.08	90.42	89.00	89.79	1657214
2013-03-11	89.88	90.53	89.52	89.82	1240493
2013-03-12	89.73	89.88	87.15	87.19	1011130
2013-03-13	87.93	88.70	86.63	87.49	1455596
2013-03-14	87.85	89.03	87.18	88.37	2943054
2013-03-15	75.96	76.93	72.51	74.14	13816753
2013-03-18	73.61	74.74	72.94	73.96	2410940
2013-03-19	74.21	75.15	74.17	74.91	2306358
2013-03-20	75.44	78.20	74.93	77.38	2470117
2013-03-21	77.28	79.20	76.10	76.39	2481634
2013-03-22	77.43	77.95	77.05	77.52	1569147
2013-03-25	77.86	78.26	76.11	77.22	947643
2013-03-26	77.17	79.67	76.80	79.30	1418761
2013-03-27	78.99	80.65	78.63	80.48	1337810
2013-03-28	80.46	81.59	80.17	81.29	1995465
2013-04-01	81.10	81.85	80.85	81.69	1087881
2013-04-02	82.09	83.40	81.85	82.48	1654311
2013-04-03	82.45	82.66	81.41	82.00	1711590
2013-04-04	84.30	84.86	82.43	84.74	2138069
2013-04-05	83.54	84.40	82.69	84.05	1515803
2013-04-08	84.05	84.60	83.75	84.04	1650277
2013-04-09	84.39	84.95	84.09	84.53	1441091
2013-04-10	84.53	86.63	84.25	85.65	1608551
2013-04-11	85.70	88.65	85.52	88.14	2312841
2013-04-12	87.75	88.60	86.63	87.69	1697849
2013-04-15	87.50	87.66	85.37	85.76	1531994
2013-04-16	86.68	86.99	85.68	86.65	1476822
2013-04-17	86.03	86.20	83.85	84.47	1378016
2013-04-18	85.04	85.04	82.24	82.97	1297904
2013-04-19	83.19	84.24	82.48	83.70	1395974
2013-04-22	84.00	85.64	83.31	84.84	806233
2013-04-23	85.42	86.79	85.20	86.46	1071792
2013-04-24	86.43	86.75	84.62	86.22	946144
2013-04-25	86.72	87.00	85.48	85.64	969843
2013-04-26	85.69	86.62	85.22	85.99	703943
2013-04-29	85.87	87.83	85.85	86.72	997549
2013-04-30	86.98	87.87	86.47	87.65	825993
2013-05-01	87.09	87.56	86.22	86.56	1073741
2013-05-02	86.36	89.75	86.36	89.36	1372564
2013-05-03	89.98	90.63	89.81	90.18	964893
2013-05-06	89.97	91.47	89.96	91.12	650568
2013-05-07	91.00	91.06	89.95	90.41	655276
2013-05-08	90.40	91.56	90.12	91.48	442038
2013-05-09	90.98	91.58	89.39	89.39	827567
2013-05-10	89.73	92.52	89.40	92.18	880280
2013-05-13	92.22	93.41	92.04	92.99	900247
2013-05-14	92.66	94.52	92.40	93.51	570183
2013-05-15	93.45	93.96	92.37	93.61	586923
2013-05-16	93.04	94.29	92.61	93.09	1006461
2013-05-17	93.43	94.17	92.75	93.97	491033
2013-05-20	93.97	95.25	93.71	94.87	726484
2013-05-21	94.87	96.25	94.84	94.88	1076099
2013-05-22	94.81	96.30	93.42	94.06	1073786
2013-05-23	93.04	93.74	92.53	93.22	875212
2013-05-24	92.79	93.53	91.58	92.12	667245
2013-05-28	92.92	93.49	91.78	92.09	513705
2013-05-29	91.75	92.58	91.00	91.67	713888
2013-05-30	91.74	92.09	91.10	91.44	517621
2013-05-31	91.06	91.62	90.42	90.76	683305
2013-06-03	91.24	91.24	88.20	89.74	653776
2013-06-04	87.90	89.54	85.76	87.11	1344628
2013-06-05	86.72	88.00	85.98	86.09	726894
2013-06-06	86.27	86.91	85.83	86.89	554346
2013-06-07	87.16	87.76	85.51	85.65	938820
2013-06-10	86.79	87.30	86.17	86.59	1609612
2013-06-11	86.00	86.74	83.65	84.13	2308475
2013-06-12	95.36	98.88	95.10	96.64	7492562
2013-06-13	96.36	97.45	95.25	97.01	1521214
2013-06-14	96.08	97.00	95.19	96.14	838625
2013-06-17	96.12	96.68	95.50	96.02	714351
2013-06-18	96.00	96.85	95.77	96.60	542539
2013-06-19	96.32	96.64	94.95	95.04	473654
2013-06-20	94.45	94.73	92.97	93.40	645456
2013-06-21	93.93	94.36	91.94	94.15	1042007
2013-06-24	93.28	98.33	92.55	97.18	2091995
2013-06-25	98.01	98.80	96.85	97.89	898532
2013-06-26	98.80	100.00	98.12	98.71	779366
2013-06-27	98.91	99.45	98.34	99.25	919033
2013-06-28	98.61	100.41	97.98	100.12	1187337
2013-07-01	100.00	100.69	98.58	99.01	605889
2013-07-02	99.19	99.74	96.60	97.48	1141396
2013-07-03	97.37	99.21	97.37	98.66	297938
2013-07-05	99.49	100.64	99.11	100.23	481946
2013-07-08	100.15	101.41	99.70	100.16	721103
2013-07-09	100.25	101.48	99.13	99.50	526992
2013-07-10	99.60	99.89	98.59	99.29	547935
2013-07-11	100.11	100.94	99.83	100.73	404991
2013-07-12	100.31	100.91	99.39	100.57	345291
2013-07-15	100.85	100.96	99.23	99.46	363688
2013-07-16	99.04	99.21	97.73	98.94	654534
2013-07-17	98.98	99.04	97.09	97.13	465999
2013-07-18	97.36	98.37	96.77	97.80	411961
2013-07-19	97.77	98.51	96.95	97.39	387576
2013-07-22	97.30	98.67	97.24	98.67	380723
2013-07-23	98.66	98.82	95.71	95.90	668365
2013-07-24	96.24	96.43	93.36	94.06	723392
2013-07-25	94.19	95.40	93.34	95.31	599126
2013-07-26	94.89	100.47	94.89	99.68	1119594
2013-07-29	99.72	100.17	97.97	98.89	591712
2013-07-30	98.98	100.64	98.96	100.47	443876
2013-07-31	100.53	101.43	99.92	100.90	393382
2013-08-01	100.90	101.84	100.09	101.65	851321
2013-08-02	101.35	105.01	100.24	103.47	1092768
2013-08-05	103.50	103.96	101.77	102.38	478228
2013-08-06	102.41	104.42	102.41	103.51	618833
2013-08-07	103.18	103.18	101.53	102.17	379048
2013-08-08	102.47	106.10	102.12	106.03	718672
2013-08-09	105.80	106.89	105.01	105.80	781702
2013-08-12	105.28	105.95	104.81	105.28	396332
2013-08-13	105.45	106.50	104.54	105.45	272468
2013-08-14	104.81	105.62	103.45	103.50	300995
2013-08-15	102.30	102.78	98.05	99.21	1525879
2013-08-16	99.47	100.39	98.48	98.61	1027345
2013-08-19	98.12	99.63	98.10	99.31	835098
2013-08-20	99.85	103.04	99.40	101.47	731126
2013-08-21	101.31	102.56	100.15	101.52	524199
2013-08-22	102.05	102.53	100.96	102.04	225365
2013-08-23	102.81	103.94	101.13	103.75	470517
2013-08-26	104.32	105.00	103.32	104.18	394454
2013-08-27	102.99	103.15	99.91	100.31	477551
2013-08-28	100.36	101.07	99.56	100.10	385369
2013-08-29	99.91	101.51	99.54	100.99	240680
2013-08-30	102.55	102.55	99.08	99.24	567347
2013-09-03	100.62	100.99	98.28	98.54	627001
2013-09-04	98.54	98.98	97.41	97.86	948965
2013-09-05	98.09	98.32	97.30	98.00	859430
2013-09-06	98.10	99.02	96.44	97.24	947526
2013-09-09	99.20	101.88	98.45	101.35	912905
2013-09-10	102.04	104.26	101.09	103.67	783238
2013-09-11	103.43	104.20	101.68	102.16	780981
2013-09-12	101.53	103.10	99.96	100.16	1780142
2013-09-13	114.10	118.27	112.47	117.53	4490575
2013-09-16	118.50	120.11	117.38	118.35	1474640
2013-09-17	116.98	117.93	116.63	117.13	1055867
2013-09-18	117.08	120.37	116.46	119.99	1261132
2013-09-19	120.72	121.50	118.30	118.75	922889
2013-09-20	119.27	119.82	116.66	117.63	1285447
2013-09-23	116.14	117.87	116.00	117.11	586378
2013-09-24	117.08	118.34	116.23	117.15	434802
2013-09-25	117.65	117.90	115.71	116.78	352271
2013-09-26	117.75	118.88	116.83	117.32	356624
2013-09-27	117.11	119.17	116.08	119.11	488072
2013-09-30	118.07	119.75	117.29	119.46	620635
2013-10-01	119.65	121.99	119.09	121.74	854742
2013-10-02	121.31	121.86	120.60	121.42	398827
2013-10-03	121.86	126.03	121.81	124.04	1144791
2013-10-04	124.16	125.00	122.84	123.92	1119678
2013-10-07	122.79	125.15	122.32	123.49	695747
2013-10-08	123.17	123.57	119.93	119.99	944883
2013-10-09	118.77	120.02	116.41	118.63	823287
2013-10-10	120.27	120.93	118.80	119.81	541651
2013-10-11	120.00	120.00	118.23	118.64	597242
2013-10-14	117.56	118.74	116.35	118.22	663563
2013-10-15	118.55	119.06	116.58	117.85	1168346
2013-10-16	118.50	122.43	117.92	121.58	685579
2013-10-17	121.08	124.11	120.07	123.69	652379
2013-10-18	124.69	126.95	124.00	126.21	682888
2013-10-21	127.31	127.46	123.07	125.99	981206
2013-10-22	127.05	127.90	124.78	126.11	292047
2013-10-23	125.33	126.19	124.42	125.77	255759
2013-10-24	125.61	128.28	125.04	128.28	378159
2013-10-25	128.85	128.90	126.70	127.52	470128
2013-10-28	127.55	129.14	126.48	127.29	561521
2013-10-29	127.59	128.39	126.81	128.29	230180
2013-10-30	128.19	129.42	127.67	128.56	414632
2013-10-31	128.30	129.97	127.50	128.85	439917
2013-11-01	128.80	130.33	127.68	128.63	271756
2013-11-04	129.31	131.33	128.43	130.70	354371
2013-11-05	130.40	131.99	128.85	131.50	232128
2013-11-06	131.84	131.94	129.63	131.41	282295
2013-11-07	131.46	131.96	126.30	126.84	593554
2013-11-08	127.06	129.20	126.61	127.89	507582
2013-11-11	128.46	129.91	127.07	128.27	377370
2013-11-12	128.62	129.67	127.22	129.53	591110
2013-11-13	128.54	130.53	128.02	130.41	437948
2013-11-14	130.31	130.67	129.05	130.44	305722
2013-11-15	130.16	132.35	130.16	131.24	391545
2013-11-18	132.02	132.72	129.58	129.98	357506
2013-11-19	129.96	131.41	127.37	127.49	371352
2013-11-20	128.10	128.34	125.74	125.80	444740
2013-11-21	125.80	129.16	125.80	127.11	462874
2013-11-22	127.37	128.54	127.01	128.00	326618
2013-11-25	128.16	130.00	127.95	129.15	311838
2013-11-26	128.89	130.73	128.84	128.89	454615
2013-11-27	129.00	129.49	127.86	128.47	433290
2013-11-29	128.66	128.75	126.43	126.94	340037
2013-12-02	126.74	128.12	126.34	126.93	396547
2013-12-03	126.39	126.89	124.44	125.01	598112
2013-12-04	123.73	124.99	122.55	123.48	1079765
2013-12-05	124.85	125.90	117.80	118.00	2509085
2013-12-06	92.27	97.75	91.70	93.76	13931315
2013-12-09	93.13	93.80	89.65	90.21	6153923
2013-12-10	89.42	96.31	89.42	94.39	4166735
2013-12-11	94.22	95.36	92.74	93.21	3018610
2013-12-12	93.37	93.37	91.10	91.24	914556
2013-12-13	91.48	93.32	91.26	91.96	877828
2013-12-16	92.14	93.00	90.60	91.18	1095247
2013-12-17	91.94	91.94	88.61	91.63	1821603
2013-12-18	91.50	94.39	91.49	93.64	1849139
2013-12-19	93.02	94.63	92.73	93.44	743225
2013-12-20	93.71	95.19	93.24	95.19	1917088
2013-12-23	95.17	95.92	93.01	93.36	1092623
2013-12-24	93.42	94.99	93.06	94.42	515891
2013-12-26	95.88	95.55	94.35	94.81	544067
2013-12-27	94.69	95.40	93.48	93.53	411989
2013-12-30	93.75	94.38	93.07	94.37	622803
2013-12-31	93.31	97.15	93.59	96.52	1382737
2014-01-02	96.21	98.26	95.70	95.91	1619126
2014-01-03	95.90	97.03	94.66	94.92	708228
2014-01-06	95.03	95.65	92.51	92.91	1182032
2014-01-07	93.32	94.83	92.17	94.46	829906
2014-01-08	94.24	94.32	92.96	94.17	653758
2014-01-09	94.19	94.42	91.61	92.29	1125958
2014-01-10	92.60	93.58	91.66	92.33	790854
2014-01-13	91.98	92.36	88.15	88.89	1201880
2014-01-14	89.13	90.30	88.32	88.76	999623
2014-01-15	88.50	88.85	82.42	85.89	3204947
2014-01-16	85.50	85.75	82.33	82.75	2984347
2014-01-17	81.67	85.24	81.19	83.56	1772856
2014-01-21	83.82	83.82	80.47	80.93	1618497
2014-01-22	81.24	83.10	80.35	83.06	1297206
2014-01-23	82.80	84.79	82.49	84.62	1604676
2014-01-24	84.42	86.98	83.32	83.97	1659956
2014-01-27	83.66	84.60	82.50	83.11	874534
2014-01-28	82.70	84.41	82.70	84.25	995776
2014-01-29	83.46	84.63	81.90	82.55	1143400
2014-01-30	83.04	86.17	82.79	85.97	923504
2014-01-31	83.87	86.03	83.50	85.71	1188139
2014-02-03	85.75	86.03	83.09	83.93	1443446
2014-02-04	84.07	85.11	83.33	83.50	1108585
2014-02-05	83.58	85.88	82.52	85.82	1321863
2014-02-06	85.96	88.82	85.96	88.34	1213827
2014-02-07	87.31	89.62	86.01	88.31	977441
2014-02-10	88.26	88.76	87.09	87.72	558060
2014-02-11	87.88	87.88	86.29	86.45	1305999
2014-02-12	86.29	87.22	85.20	86.42	749236
2014-02-13	86.07	87.05	85.60	86.04	748766
2014-02-14	85.82	86.47	85.01	85.71	714822
2014-02-18	85.87	88.43	85.76	87.75	645159
2014-02-19	87.76	88.90	87.19	87.56	535164
2014-02-20	87.60	88.32	85.72	86.15	791657
2014-02-21	86.15	87.18	83.98	85.98	1323488
2014-02-24	86.00	88.21	85.99	87.44	897091
2014-02-25	87.46	89.50	87.46	88.79	776161
2014-02-26	89.00	92.67	88.35	90.22	1149502
2014-02-27	90.17	92.04	89.42	91.62	722561
2014-02-28	91.83	92.47	89.06	89.69	801998
2014-03-03	88.94	89.86	88.18	88.42	568509
2014-03-04	89.36	89.94	88.39	89.06	631140
2014-03-05	89.62	89.82	87.98	88.50	949065
2014-03-06	88.74	88.94	86.90	87.30	719675
2014-03-07	87.95	88.17	86.52	87.30	954622
2014-03-10	87.14	89.85	86.98	89.64	1388544
2014-03-11	89.55	92.91	89.20	91.50	2254303
2014-03-12	90.69	91.75	89.09	91.39	1505506
2014-03-13	91.38	91.60	89.05	89.51	2317618
2014-03-14	96.00	97.86	95.00	95.26	7452700
2014-03-17	95.50	96.80	94.42	96.41	1387313
2014-03-18	96.37	99.47	96.02	98.64	1452587
2014-03-19	98.85	101.35	97.85	101.27	1556142
2014-03-20	103.03	106.83	102.78	104.30	3055844
2014-03-21	104.10	105.00	100.84	100.84	1976755
2014-03-24	100.45	101.88	99.93	101.26	1110842
2014-03-25	101.41	102.22	99.80	100.34	1039624
2014-03-26	102.65	105.00	101.42	101.43	1326496
2014-03-27	101.01	101.27	98.13	98.75	1505625
2014-03-28	98.87	100.17	96.57	97.89	1568056
2014-03-31	98.47	98.90	96.80	97.44	1066547
2014-04-01	97.59	99.33	97.15	98.98	1351495
2014-04-02	98.90	100.25	98.80	100.11	916735
2014-04-03	100.26	100.78	99.32	99.77	694344
2014-04-04	100.09	100.64	95.23	96.09	1317594
2014-04-07	95.71	95.93	91.76	93.75	1486527
2014-04-08	93.43	96.04	93.31	95.87	1329213
2014-04-09	96.30	98.43	95.29	97.08	833374
2014-04-10	96.84	97.27	93.96	94.85	1342172
2014-04-11	93.78	94.00	88.46	91.05	2960106
2014-04-14	91.85	93.37	89.62	90.13	1022469
2014-04-15	91.08	92.24	87.67	90.42	1329571
2014-04-16	91.17	92.60	89.74	90.22	969375
2014-04-17	90.26	90.77	86.57	87.79	1795391
2014-04-21	88.20	90.77	88.20	89.59	1003505
2014-04-22	90.18	91.24	88.86	89.41	873294
2014-04-23	89.41	89.74	88.09	88.22	672218
2014-04-24	88.85	90.09	86.83	89.63	606756
2014-04-25	89.20	90.01	87.50	88.11	498730
2014-04-28	88.42	89.81	84.59	86.58	1377036
2014-04-29	86.57	87.16	84.86	86.00	763463
2014-04-30	85.95	87.90	85.36	87.71	884600
2014-05-01	87.60	88.13	85.93	85.97	1093553
2014-05-02	86.35	88.39	86.17	88.12	2345602
2014-05-05	88.47	89.21	86.61	88.54	983471
2014-05-06	88.23	89.16	87.34	87.55	1117013
2014-05-07	87.15	88.75	84.43	84.79	1402673
2014-05-08	84.64	87.35	84.64	85.86	1021230
2014-05-09	85.58	87.97	84.76	87.87	747361
2014-05-12	88.05	90.32	87.73	89.88	747883
2014-05-13	89.24	89.63	87.57	88.51	659220
2014-05-14	88.41	88.85	86.83	87.15	569701
2014-05-15	87.11	87.18	84.76	86.76	1189644
2014-05-16	86.49	88.03	85.28	87.87	877878
2014-05-19	87.65	88.22	85.66	86.67	721565
2014-05-20	86.44	86.44	85.05	85.33	669301
2014-05-21	85.84	86.67	84.13	84.82	816774
2014-05-22	84.68	86.22	84.68	84.98	675843
2014-05-23	85.20	85.86	84.60	85.43	666180
2014-05-27	85.80	87.87	85.79	87.22	909719
2014-05-28	87.00	87.17	83.76	85.40	1058545
2014-05-29	85.70	85.76	83.54	85.03	1084138
2014-05-30	84.90	85.39	84.36	84.90	677052
2014-06-02	85.05	87.27	84.74	86.80	730750
2014-06-03	86.80	87.19	86.22	86.77	557933
2014-06-04	86.57	87.26	86.04	87.03	383673
2014-06-05	87.09	88.00	85.54	85.93	705658
2014-06-06	86.01	87.18	85.81	86.25	739370
2014-06-09	86.27	87.08	85.14	85.41	1233685
2014-06-10	85.12	85.64	84.20	85.31	3222758
2014-06-11	96.11	98.61	95.50	97.11	6442457
2014-06-12	96.54	96.95	94.86	95.00	1770666
2014-06-13	94.63	95.55	94.09	95.11	770068
2014-06-16	94.92	95.44	93.75	94.50	826413
2014-06-17	94.50	95.34	94.26	94.64	606179
2014-06-18	94.34	95.05	94.13	94.89	635789
2014-06-19	94.97	95.60	94.27	95.03	776956
2014-06-20	94.78	95.85	94.64	95.00	974551
2014-06-23	95.00	95.45	94.11	94.67	620077
2014-06-24	94.35	95.02	93.83	93.88	815038
2014-06-25	93.95	94.33	92.30	92.61	974390
2014-06-26	92.83	93.29	91.04	91.33	911084
2014-06-27	91.07	92.69	90.82	92.09	995271
2014-06-30	92.16	92.72	91.00	91.41	756653
2014-07-01	91.63	93.64	91.63	93.41	705015
2014-07-02	93.27	95.17	93.03	94.50	707442
2014-07-03	94.84	96.95	94.79	96.43	695344
2014-07-07	96.09	96.85	95.53	96.00	640914
2014-07-08	95.97	96.01	94.52	94.91	762551
2014-07-09	94.45	95.51	94.06	94.42	558128
2014-07-10	93.46	94.02	92.11	92.69	627697
2014-07-11	92.74	93.42	91.21	91.64	607555
2014-07-14	92.50	92.50	90.77	91.50	792420
2014-07-15	91.68	92.34	90.10	90.75	632328
2014-07-16	91.02	91.02	89.24	89.26	643652
2014-07-17	88.88	89.98	88.14	89.75	1103289
2014-07-18	89.97	90.78	89.54	90.44	588175
2014-07-21	90.24	93.13	90.08	93.02	986693
2014-07-22	93.75	93.80	91.52	92.09	603004
2014-07-23	92.06	92.37	91.37	92.20	707058
2014-07-24	92.04	93.31	91.27	93.14	581183
2014-07-25	92.70	93.11	91.16	92.64	578355
2014-07-28	92.77	92.77	91.72	92.29	594109
2014-07-29	92.40	92.67	91.82	92.25	469072
2014-07-30	92.45	94.28	92.18	94.13	763054
2014-07-31	93.85	94.34	92.30	92.33	746183
2014-08-01	92.33	93.39	91.62	93.06	962157
2014-08-04	93.20	95.18	93.10	94.60	833224
2014-08-05	93.95	95.89	93.89	95.32	681156
2014-08-06	95.00	95.88	94.33	94.61	826913
2014-08-07	94.86	95.77	93.70	93.92	508946
2014-08-08	94.00	95.00	93.91	95.00	410693
2014-08-11	95.07	95.59	94.35	95.29	379030
2014-08-12	95.44	95.44	92.15	92.97	661208
2014-08-13	92.99	93.54	91.76	92.45	454199
2014-08-14	92.50	94.39	92.50	93.73	402932
2014-08-15	94.37	94.50	91.90	93.24	610974
2014-08-18	93.34	94.83	93.13	94.53	441825
2014-08-19	94.85	96.12	94.19	95.64	426479
2014-08-20	96.01	99.37	94.81	97.49	938653
2014-08-21	97.07	97.98	95.26	96.00	508918
2014-08-22	95.89	97.85	95.34	97.21	489422
2014-08-25	97.67	98.04	96.78	97.40	577168
2014-08-26	97.55	98.94	97.39	97.72	507874
2014-08-27	98.33	98.59	97.63	98.14	421274
2014-08-28	97.82	98.30	97.01	97.91	354789
2014-08-29	98.15	98.82	97.15	97.31	523336
2014-09-02	97.46	98.45	96.77	98.36	543334
2014-09-03	98.58	99.25	98.08	99.16	641943
2014-09-04	99.42	101.77	99.11	99.59	825570
2014-09-05	99.91	99.92	98.03	99.45	779853
2014-09-08	99.77	100.10	97.70	98.11	871227
2014-09-09	98.11	99.23	96.58	96.99	1183273
2014-09-10	97.43	97.65	95.83	96.78	1095208
2014-09-11	96.45	97.69	95.86	97.48	3720288
2014-09-12	114.50	118.20	114.12	114.89	9532386
2014-09-15	114.61	115.29	113.14	114.41	1609890
2014-09-16	114.04	116.97	113.20	116.15	1620431
2014-09-17	116.15	120.57	116.08	118.50	2027348
2014-09-18	118.72	119.32	117.49	118.40	695214
2014-09-19	119.24	120.82	119.16	120.38	1460513
2014-09-22	120.60	121.00	117.87	118.92	1006333
2014-09-23	118.03	118.80	116.05	116.05	1102070
2014-09-24	117.05	120.45	116.91	120.41	959602
2014-09-25	120.20	121.43	118.82	118.86	806338
2014-09-26	119.33	119.92	118.39	118.65	734429
2014-09-29	118.49	118.63	116.90	118.32	771640
2014-09-30	118.02	120.06	117.52	118.17	743421
2014-10-01	117.81	118.18	115.17	115.83	874833
2014-10-02	116.00	116.44	114.29	115.31	846905
2014-10-03	116.32	117.22	115.31	116.20	1422513
2014-10-06	116.70	117.25	115.94	116.00	633837
2014-10-07	114.90	115.63	113.41	113.42	860880
2014-10-08	113.63	115.49	113.59	114.87	692840
2014-10-09	114.92	115.75	113.57	114.77	750290
2014-10-10	114.52	115.24	112.44	114.22	697561
2014-10-13	113.95	115.50	111.78	113.17	923715
2014-10-14	114.00	114.94	111.41	111.96	1270645
2014-10-15	110.14	111.14	106.87	110.28	1673510
2014-10-16	109.37	114.31	108.75	113.85	1730448
2014-10-17	115.39	116.79	114.75	116.57	1144064
2014-10-20	116.85	120.08	116.08	119.87	1034256
2014-10-21	120.31	120.97	117.53	118.97	753837
2014-10-22	119.51	119.95	117.56	117.61	603521
2014-10-23	118.60	119.92	117.54	117.84	568391
2014-10-24	118.34	118.42	116.28	117.35	483167
2014-10-27	117.50	117.96	116.00	117.72	474912
2014-10-28	117.95	121.13	117.12	120.97	831082
2014-10-29	120.97	123.74	119.78	121.56	1042983
2014-10-30	121.21	122.12	119.90	120.56	481333
2014-10-31	121.82	122.71	120.12	120.81	469458
2014-11-03	121.44	122.09	119.25	119.91	954186
2014-11-04	119.97	120.40	116.91	120.11	958974
2014-11-05	120.81	121.58	118.12	118.66	633092
2014-11-06	119.21	123.19	118.25	122.08	1074254
2014-11-07	122.00	122.92	120.79	121.75	456845
2014-11-10	121.43	124.12	121.00	124.08	627568
2014-11-11	124.20	124.31	121.01	122.18	693069
2014-11-12	121.70	125.23	121.66	125.04	666079
2014-11-13	125.64	125.96	124.37	124.47	141303
2014-11-14	123.77	125.05	123.21	123.75	333552
2014-11-17	123.36	125.19	122.39	124.20	788212
2014-11-18	124.20	125.17	123.53	124.88	602570
2014-11-19	124.28	129.47	124.28	127.26	1099547
2014-11-20	127.19	128.32	126.82	127.04	477898
2014-11-21	128.14	128.62	127.03	127.38	741044
2014-11-24	125.47	126.95	122.30	126.77	1103539
2014-11-25	126.80	127.84	124.55	125.70	617357
2014-11-26	125.35	126.07	125.01	125.80	350123
2014-11-28	126.01	128.32	126.01	126.49	218841
2014-12-01	126.92	127.29	123.59	124.46	685412
2014-12-02	125.21	125.65	121.50	122.00	876929
2014-12-03	122.33	125.34	121.87	124.68	992221
2014-12-04	125.16	126.05	123.60	125.74	1610191
2014-12-05	132.80	134.50	127.83	129.75	3439358
2014-12-08	128.57	129.50	125.19	126.99	1170913
2014-12-09	124.98	127.65	123.81	127.53	724563
2014-12-10	127.61	128.50	125.19	125.23	733645
2014-12-11	127.54	130.98	127.53	129.44	1127428
2014-12-12	128.80	130.31	128.64	128.67	487961
2014-12-15	129.41	129.46	127.00	128.34	567546
2014-12-16	128.28	128.88	126.55	127.28	579543
2014-12-17	128.01	131.26	126.71	130.86	592396
2014-12-18	132.25	132.79	128.75	129.70	1157790
2014-12-19	129.70	129.98	128.04	129.22	1129613
2014-12-22	129.23	130.84	128.42	128.53	620897
2014-12-23	128.65	129.60	127.54	128.56	1031435
2014-12-24	128.69	128.95	127.89	128.18	408619
2014-12-26	128.40	129.43	127.67	127.83	291259
2014-12-29	127.87	128.92	127.83	128.77	697894
2014-12-30	128.30	129.67	128.13	128.77	410931
2014-12-31	128.71	130.20	127.80	127.84	462954
2015-01-02	128.13	129.09	125.24	126.84	410905
2015-01-05	126.31	127.98	125.65	127.15	477609
2015-01-06	127.05	128.79	124.70	126.95	758152
2015-01-07	128.78	130.64	127.97	130.58	597180
2015-01-08	131.53	132.88	131.14	132.24	622476
2015-01-09	132.00	132.87	129.84	131.57	574220
2015-01-12	132.38	132.43	129.14	129.84	428315
2015-01-13	130.59	132.94	127.51	128.81	542665
2015-01-14	127.15	129.06	127.13	128.75	410884
2015-01-15	131.81	131.81	126.86	127.14	681901
2015-01-16	126.75	129.95	126.61	129.72	529111
2015-01-20	130.39	130.69	126.95	127.16	481604
2015-01-21	127.09	128.67	126.61	128.35	315470
2015-01-22	128.90	132.63	127.50	132.56	638681
2015-01-23	133.14	137.33	132.50	135.34	1233407
2015-01-26	136.68	137.49	134.77	136.08	844179
2015-01-27	135.81	136.83	134.15	135.84	437572
2015-01-28	136.65	137.20	133.55	133.86	486707
2015-01-29	134.38	134.58	132.33	134.40	563886
2015-01-30	134.28	135.09	131.50	131.94	606937
2015-02-02	132.08	132.35	128.11	130.96	904060
2015-02-03	131.14	134.03	130.54	133.85	569336
2015-02-04	133.36	133.83	131.17	132.00	735412
2015-02-05	132.31	133.60	131.72	133.03	587990
2015-02-06	132.98	133.58	132.00	133.26	386529
2015-02-09	133.13	135.06	132.76	134.97	513058
2015-02-10	135.88	138.11	135.29	137.00	741115
2015-02-11	136.69	137.98	135.24	135.90	548347
2015-02-12	136.50	136.64	134.72	136.07	408638
2015-02-13	135.94	136.67	134.69	136.66	521457
2015-02-17	136.74	136.94	134.56	135.91	336755
2015-02-18	135.38	136.74	134.59	136.62	275452
2015-02-19	136.85	139.73	136.60	136.92	562727
2015-02-20	137.12	138.13	135.71	138.00	286483
2015-02-23	137.99	138.92	136.67	137.25	316317
2015-02-24	137.67	138.41	136.11	138.39	523739
2015-02-25	138.42	140.31	137.14	138.76	463092
2015-02-26	138.52	141.00	138.47	140.59	539579
2015-02-27	141.98	143.34	140.01	140.76	720566
2015-03-02	141.97	143.69	141.00	143.62	507456
2015-03-03	143.25	143.25	141.60	142.03	662113
2015-03-04	141.55	142.01	139.44	139.91	659945
2015-03-05	139.95	141.80	139.49	140.86	479278
2015-03-06	140.56	141.17	138.27	138.59	640491
2015-03-09	139.88	141.70	139.42	140.96	1691611
2015-03-10	140.27	142.09	139.03	140.47	1195724
2015-03-11	141.78	142.82	140.49	141.96	943396
2015-03-12	143.93	145.90	142.28	144.82	2368331
2015-03-13	155.09	156.00	148.11	150.10	4533651
2015-03-16	150.00	151.00	148.44	150.18	1256773
2015-03-17	149.38	151.94	148.78	150.46	923363
2015-03-18	150.73	151.59	149.13	150.99	840697
2015-03-19	151.01	152.67	150.39	152.29	719469
2015-03-20	152.68	152.75	151.10	152.02	856759
2015-03-23	153.10	154.52	152.61	153.18	734897
2015-03-24	153.24	154.50	152.80	153.77	536797
2015-03-25	153.62	154.33	151.29	151.58	555998
2015-03-26	150.35	151.28	148.36	150.01	621032
2015-03-27	149.63	151.75	149.57	151.20	441823
2015-03-30	152.84	153.02	151.00	151.58	553742
2015-03-31	151.51	152.96	150.40	150.85	477108
2015-04-01	150.89	151.38	148.42	150.98	744999
2015-04-02	150.65	152.24	149.52	151.33	691621
2015-04-06	150.87	153.87	150.68	153.27	696328
2015-04-07	153.68	155.55	151.43	151.45	546785
2015-04-08	152.10	153.23	151.72	152.17	458102
2015-04-09	152.17	153.08	150.50	151.80	368743
2015-04-10	151.90	152.68	151.37	151.68	304586
2015-04-13	151.72	152.96	151.71	152.00	540956
2015-04-14	152.70	154.24	151.62	153.49	785849
2015-04-15	156.20	156.30	153.39	153.56	873609
2015-04-16	153.51	154.62	153.51	154.16	435602
2015-04-17	154.90	155.83	151.75	152.05	688833
2015-04-20	152.50	153.37	150.79	151.59	600808
2015-04-21	151.78	153.81	151.64	152.97	524958
2015-04-22	152.82	153.98	150.50	153.94	529970
2015-04-23	153.88	157.91	153.12	156.99	817720
2015-04-24	157.93	158.97	156.71	157.08	745312
2015-04-27	156.97	157.47	155.64	155.91	455569
2015-04-28	155.50	156.96	154.25	154.47	759120
2015-04-29	154.29	154.63	151.39	151.83	555996
2015-04-30	151.22	153.61	150.30	151.09	641968
2015-05-01	150.41	154.32	150.00	154.27	475829
2015-05-04	154.52	154.95	153.03	153.85	506001
2015-05-05	154.25	154.54	152.11	153.47	578786
2015-05-06	153.33	153.85	151.17	152.04	626970
2015-05-07	151.37	154.87	151.01	153.84	502983
2015-05-08	155.00	156.22	154.18	154.29	487735
2015-05-11	154.00	155.22	154.00	154.27	478676
2015-05-12	153.26	154.38	152.12	153.19	374294
2015-05-13	152.99	154.11	151.16	152.13	521840
2015-05-14	152.69	152.69	149.53	149.83	1027602
2015-05-15	149.41	152.06	149.12	151.00	723068
2015-05-18	150.40	152.11	149.85	151.51	567672
2015-05-19	151.36	153.51	150.75	152.14	697245
2015-05-20	151.68	152.09	149.53	150.83	615876
2015-05-21	151.20	153.19	151.05	152.25	451333
2015-05-22	152.07	152.97	151.11	151.24	401731
2015-05-26	150.90	152.38	150.14	150.16	862042
2015-05-27	151.88	155.48	151.72	154.78	1377544
2015-05-28	155.18	156.49	152.80	156.27	2504544
2015-05-29	159.27	159.85	152.25	152.62	3789548
2015-06-01	153.05	154.17	151.00	153.87	1206959
2015-06-02	154.30	156.15	154.00	154.35	973817
2015-06-03	154.51	157.00	153.67	156.26	905274
2015-06-04	154.72	157.50	154.26	155.90	816641
2015-06-05	156.11	157.18	154.60	156.28	682601
2015-06-08	156.46	156.51	153.54	153.69	723733
2015-06-09	153.73	154.49	152.22	153.77	539354
2015-06-10	154.49	155.69	153.85	154.98	571104
2015-06-11	155.01	156.46	155.01	155.37	412569
2015-06-12	154.71	156.29	154.28	155.32	341749
2015-06-15	154.47	155.32	153.57	154.57	432996
2015-06-16	154.45	156.10	154.10	155.50	386946
2015-06-17	155.68	156.39	154.59	155.62	473928
2015-06-18	156.00	158.75	155.62	156.48	877950
2015-06-19	156.24	156.71	154.69	154.73	570554
2015-06-22	155.79	156.47	154.83	155.69	540640
2015-06-23	155.88	157.15	155.22	156.36	572820
2015-06-24	156.44	157.13	154.86	155.59	443188
2015-06-25	155.60	155.80	153.89	154.84	933559
2015-06-26	155.40	158.10	155.01	157.98	1160708
2015-06-29	156.26	156.95	153.24	153.68	634703
2015-06-30	154.69	154.94	152.78	154.45	618692
2015-07-01	155.94	156.48	154.30	155.42	701264
2015-07-02	155.23	156.26	154.28	156.23	801534
2015-07-06	154.79	157.34	154.25	157.23	734355
2015-07-07	157.18	159.72	156.07	159.42	984593
2015-07-08	158.01	160.00	157.78	158.55	1218858
2015-07-09	160.00	162.59	159.78	159.91	1430552
2015-07-10	162.50	163.70	160.78	163.11	876603
2015-07-13	164.45	167.13	164.02	166.95	983327
2015-07-14	167.72	167.72	165.52	167.00	666236
2015-07-15	167.52	168.33	166.11	168.25	731499
2015-07-16	169.00	169.31	166.23	167.32	1213252
2015-07-17	167.92	168.48	166.60	166.91	566666
2015-07-20	167.85	168.53	167.44	167.94	448025
2015-07-21	167.97	168.65	166.25	166.79	511276
2015-07-22	166.44	170.75	166.37	170.52	598526
2015-07-23	170.43	171.21	168.91	169.22	601527
2015-07-24	169.35	170.36	168.83	169.54	501115
2015-07-27	168.45	168.87	165.67	166.39	730161
2015-07-28	167.05	167.86	164.54	166.01	651994
2015-07-29	166.25	167.28	165.26	166.49	570348
2015-07-30	166.30	167.00	165.01	166.82	447370
2015-07-31	167.00	167.86	165.63	166.03	543184
2015-08-03	167.23	167.99	163.26	165.27	674931
2015-08-04	164.83	166.92	163.98	165.07	441463
2015-08-05	166.52	167.77	165.54	167.01	507683
2015-08-06	167.27	167.96	163.40	164.80	629629
2015-08-07	164.70	165.97	163.39	165.61	621748
2015-08-10	167.66	169.13	167.07	168.36	573365
2015-08-11	166.96	168.51	166.00	168.51	559665
2015-08-12	166.60	167.57	164.09	166.94	675491
2015-08-13	167.24	170.94	167.13	169.28	572242
2015-08-14	168.73	171.10	168.55	171.04	479394
2015-08-17	171.12	171.61	168.77	171.39	545722
2015-08-18	170.76	176.77	170.76	173.32	1023772
2015-08-19	173.65	173.93	172.00	172.62	739678
2015-08-20	171.67	172.91	168.75	171.30	840958
2015-08-21	167.77	168.46	162.17	162.57	1809948
2015-08-24	143.00	163.60	120.38	158.72	2739964
2015-08-25	164.11	164.43	152.52	153.26	1752877
2015-08-26	154.30	158.87	154.04	158.05	1791632
2015-08-27	160.87	162.99	159.31	160.24	2454738
2015-08-28	164.78	169.29	158.13	159.00	2919641
2015-08-31	157.28	160.66	157.23	158.09	1115182
2015-09-01	155.35	156.98	153.02	153.76	1284517
2015-09-02	155.55	158.89	153.84	158.51	1041399
2015-09-03	158.60	160.87	158.26	158.93	948851
2015-09-04	157.22	158.99	156.04	157.70	601154
2015-09-08	160.72	164.68	158.02	164.61	1156352
2015-09-09	169.00	169.14	163.32	163.40	1416643
2015-09-10	162.00	165.29	161.40	164.83	1369683
2015-09-11	164.81	165.55	162.68	165.06	632071
2015-09-14	164.77	165.72	162.03	163.00	658895
2015-09-15	163.09	165.13	160.77	164.06	767450
2015-09-16	164.53	164.92	162.94	164.72	501663
2015-09-17	164.49	169.25	163.92	168.14	1040525
2015-09-18	167.98	170.00	166.91	167.23	1583922
2015-09-21	168.46	170.02	167.53	168.69	789681
2015-09-22	166.42	167.66	164.42	165.78	593616
2015-09-23	165.56	168.26	165.55	168.10	557618
2015-09-24	167.08	168.69	165.79	168.01	541858
2015-09-25	169.39	170.21	168.00	169.15	769334
2015-09-28	168.02	168.35	163.42	164.36	948761
2015-09-29	163.90	164.46	160.59	161.71	820117
2015-09-30	163.95	165.93	162.35	163.35	752038
2015-10-01	164.26	165.59	162.78	165.59	828696
2015-10-02	163.91	165.79	161.01	165.76	930511
2015-10-05	166.83	168.27	165.33	168.04	1005999
2015-10-06	167.96	167.96	165.34	165.91	716201
2015-10-07	165.95	167.74	164.16	165.05	959026
2015-10-08	164.63	165.78	162.42	163.94	601872
2015-10-09	163.81	166.20	162.56	165.80	489995
2015-10-12	166.73	167.12	164.98	166.07	557215
2015-10-13	165.54	167.33	163.33	163.85	448155
2015-10-14	163.60	164.09	158.43	159.26	622960
2015-10-15	160.30	161.21	158.04	161.06	703219
2015-10-16	161.32	167.38	161.15	166.11	737145
2015-10-19	166.08	168.63	164.50	168.36	689904
2015-10-20	169.00	170.13	168.03	169.21	613156
2015-10-21	169.69	170.13	167.62	168.22	439050
2015-10-22	168.99	170.25	167.71	168.02	439557
2015-10-23	169.92	169.92	163.74	165.91	560067
2015-10-26	166.01	170.00	165.96	169.20	724041
2015-10-27	169.73	169.92	167.41	169.09	398292
2015-10-28	169.32	173.99	168.01	172.96	785188
2015-10-29	172.07	173.50	171.12	173.30	469656
2015-10-30	173.36	175.72	172.74	173.96	713027
2015-11-02	174.88	175.78	171.17	172.76	611205
2015-11-03	171.92	174.95	171.90	172.95	644973
2015-11-04	173.32	173.53	169.39	170.12	508288
2015-11-05	170.58	173.18	169.50	172.53	440145
2015-11-06	172.04	173.21	170.34	172.64	343061
2015-11-09	172.27	172.27	169.60	171.56	409423
2015-11-10	170.98	174.10	170.78	174.08	370605
2015-11-11	174.28	174.67	170.51	170.69	573189
2015-11-12	170.23	171.49	169.24	169.36	624658
2015-11-13	167.89	168.00	151.52	155.20	3011511
2015-11-16	154.34	160.42	154.20	159.48	1664495
2015-11-17	160.59	163.58	160.01	162.70	789856
2015-11-18	163.74	165.27	160.62	164.99	547883
2015-11-19	165.24	165.75	163.25	164.50	536731
2015-11-20	165.00	170.54	164.46	170.51	788092
2015-11-23	170.77	173.00	169.58	170.84	727061
2015-11-24	169.78	172.19	169.37	170.83	646508
2015-11-25	170.01	171.01	169.17	170.11	710692
2015-11-27	170.59	171.84	169.88	170.98	353395
2015-11-30	173.01	174.49	165.84	167.00	1823511
2015-12-01	167.82	168.95	163.78	165.83	1111290
2015-12-02	165.83	166.20	162.58	163.52	1224473
2015-12-03	164.41	165.36	161.00	163.19	2097385
2015-12-04	174.50	185.73	173.87	184.08	5251611
2015-12-07	184.64	186.27	183.22	184.24	1615776
2015-12-08	182.25	185.49	181.95	185.08	875984
2015-12-09	184.56	186.65	183.67	184.06	785753
2015-12-10	183.61	185.81	182.93	183.11	843438
2015-12-11	179.69	183.79	179.01	182.47	709387
2015-12-14	183.05	187.22	183.05	185.54	1078620
2015-12-15	186.18	187.47	184.46	185.42	853862
2015-12-16	185.43	188.00	185.43	187.27	793336
2015-12-17	188.00	188.48	184.76	185.43	778326
2015-12-18	184.95	185.67	184.03	184.94	2640749
2015-12-21	186.46	187.30	184.82	186.49	804107
2015-12-22	187.06	187.19	184.94	186.12	574288
2015-12-23	186.84	186.84	184.78	186.27	391073
2015-12-24	185.93	186.70	184.53	184.93	253117
2015-12-28	184.73	186.32	183.94	184.77	510566
2015-12-29	186.29	187.69	185.02	185.31	458074
2015-12-30	185.61	186.25	184.70	185.61	357854
2015-12-31	184.61	185.99	183.83	185.00	633765
2016-01-04	182.67	184.60	180.46	181.81	1196625
2016-01-05	182.57	183.88	180.73	182.67	567952
2016-01-06	180.39	183.27	179.13	183.21	870706
2016-01-07	179.80	186.49	179.80	182.98	1034469
2016-01-08	184.80	184.80	181.65	182.17	847551
2016-01-11	182.64	183.93	179.86	182.00	560657
2016-01-12	182.81	185.98	182.75	185.62	675419
2016-01-13	186.00	186.00	178.50	179.09	877918
2016-01-14	179.09	180.37	173.86	177.88	1606655
2016-01-15	173.20	174.49	168.40	170.45	1658360
2016-01-19	171.98	177.95	170.39	175.31	1041246
2016-01-20	173.30	175.96	168.53	174.26	1557148
2016-01-21	174.50	180.58	173.10	176.50	1213337
2016-01-22	177.95	180.16	175.55	179.73	1041381
2016-01-25	178.50	179.79	175.25	175.66	873665
2016-01-26	176.58	179.95	175.67	179.13	815474
2016-01-27	178.83	179.56	172.90	173.93	812806
2016-01-28	175.83	175.84	171.29	174.34	763730
2016-01-29	175.34	181.30	174.88	181.17	1054480
2016-02-01	179.92	182.01	177.76	180.57	748074
2016-02-02	179.74	180.72	176.46	177.03	650474
2016-02-03	180.50	181.43	171.25	173.46	1069201
2016-02-04	173.55	173.55	167.50	168.88	1295530
2016-02-05	168.75	169.48	155.81	159.71	2367486
2016-02-08	156.76	156.85	152.75	155.34	1885527
2016-02-09	152.00	155.91	148.60	151.98	1785503
2016-02-10	152.79	156.12	151.83	153.84	1439537
2016-02-11	152.54	154.66	150.10	153.31	1200733
2016-02-12	156.24	158.64	154.29	158.49	1066781
2016-02-16	160.61	161.89	157.60	159.02	971400
2016-02-17	160.51	162.89	158.16	158.92	1443793
2016-02-18	155.33	155.95	147.25	154.55	3673523
2016-02-19	153.16	153.39	146.77	150.07	2825554
2016-02-22	151.00	156.87	150.43	156.27	1571990
2016-02-23	156.63	161.46	156.30	159.17	1924192
2016-02-24	156.52	161.23	156.00	160.75	1247979
2016-02-25	161.52	164.27	160.88	164.25	1408134
2016-02-26	165.57	166.97	162.54	164.75	1205134
2016-02-29	165.00	168.50	164.00	165.19	1183070
2016-03-01	165.86	168.65	164.20	168.41	1053590
2016-03-02	168.21	168.86	165.71	168.32	776315
2016-03-03	167.41	171.19	166.00	169.38	1124432
2016-03-04	169.96	170.05	167.58	168.97	628748
2016-03-07	168.57	168.89	163.05	164.64	1238029
2016-03-08	164.34	165.48	162.47	162.96	1651951
2016-03-09	164.70	165.97	158.21	159.01	2445401
2016-03-10	159.56	164.32	158.50	163.39	3753301
2016-03-11	186.60	192.06	184.10	191.62	6130719
2016-03-14	189.52	191.91	188.84	190.02	1699319
2016-03-15	189.02	191.01	187.65	187.87	1185158
2016-03-16	187.10	191.00	186.60	190.02	936721
2016-03-17	189.44	190.68	187.46	188.01	1029297
2016-03-18	188.32	192.38	187.90	191.39	1096111
2016-03-21	190.88	193.78	190.21	192.35	1037799
2016-03-22	190.44	192.50	189.46	191.65	881850
2016-03-23	191.22	193.07	190.77	191.57	527300
2016-03-24	191.40	192.71	190.62	191.76	621177
2016-03-28	191.84	193.60	190.74	191.25	297999
2016-03-29	192.55	193.93	191.53	191.91	541910
2016-03-30	194.87	195.00	192.33	194.11	613695
2016-03-31	193.87	194.94	192.62	193.74	737320
2016-04-01	192.62	195.61	192.10	194.18	507177
2016-04-04	194.68	194.84	191.37	193.12	583739
2016-04-05	192.27	195.02	192.01	193.75	765272
2016-04-06	193.91	196.60	193.42	194.67	657665
2016-04-07	194.12	195.04	191.85	194.12	866982
2016-04-08	201.94	203.75	197.81	200.51	3611916
2016-04-11	201.51	204.62	200.63	202.10	1598833
2016-04-12	203.50	205.11	201.64	203.94	1190993
2016-04-13	205.44	207.75	205.03	207.42	1116392
2016-04-14	207.72	207.72	204.66	205.67	1365074
2016-04-15	206.34	206.34	202.31	204.06	11411000
2016-04-18	203.93	207.05	203.24	206.91	1112765
2016-04-19	206.20	206.57	203.09	204.04	1162031
2016-04-20	203.98	205.12	202.91	204.42	883403
2016-04-21	204.62	207.67	204.39	205.86	855314
2016-04-22	205.42	206.48	202.69	205.39	995261
2016-04-25	205.08	207.83	203.95	207.37	959953
2016-04-26	207.04	208.22	205.36	208.13	1126817
2016-04-27	207.32	212.92	207.32	212.52	1388255
2016-04-28	211.51	211.97	206.58	206.99	891509
2016-04-29	206.46	208.54	205.25	208.28	826387
2016-05-02	208.29	210.77	207.54	210.72	667043
2016-05-03	208.40	210.34	206.74	209.91	901037
2016-05-04	209.05	211.01	208.71	209.97	543602
2016-05-05	209.78	209.78	204.46	206.21	844002
2016-05-06	205.20	208.93	204.05	208.68	774132
2016-05-09	205.65	210.25	204.60	208.46	800551
2016-05-10	209.25	209.25	205.79	208.27	854348
2016-05-11	207.01	207.70	202.28	202.85	951983
2016-05-12	203.70	208.41	203.00	207.43	761781
2016-05-13	207.03	207.54	203.29	205.20	633440
2016-05-16	204.85	209.09	204.39	208.13	482645
2016-05-17	207.21	208.24	203.28	204.44	875452
2016-05-18	204.45	208.31	203.18	206.45	1032977
2016-05-19	205.00	208.63	205.00	207.89	523352
2016-05-20	208.73	208.95	206.06	208.47	968999
2016-05-23	208.97	209.98	205.95	206.02	964258
2016-05-24	208.48	209.72	206.42	206.59	1391397
2016-05-25	206.61	212.26	206.61	211.48	1238574
2016-05-26	214.00	214.44	211.55	213.69	1885862
2016-05-27	230.75	237.53	228.53	233.15	3584534
2016-05-31	233.48	234.15	231.36	233.01	2141883
2016-06-01	233.29	236.86	232.60	236.68	871507
2016-06-02	236.24	238.76	234.81	237.06	781182
2016-06-03	236.80	237.32	234.18	236.57	778378
2016-06-06	238.66	238.75	234.63	236.74	490345
2016-06-07	236.79	239.95	236.50	239.18	716451
2016-06-08	240.00	240.69	238.46	239.36	409223
2016-06-09	237.73	240.51	237.73	240.01	550430
2016-06-10	237.82	240.24	237.80	239.98	526280
2016-06-13	237.21	240.83	237.21	237.95	578477
2016-06-14	237.92	239.32	235.60	237.88	559478
2016-06-15	237.89	240.33	237.65	238.23	577665
2016-06-16	237.08	240.41	236.63	239.82	562632
2016-06-17	239.70	239.98	237.89	238.04	853878
2016-06-20	240.75	241.88	239.18	240.20	647220
2016-06-21	240.90	241.43	239.70	240.47	485120
2016-06-22	241.08	241.12	238.11	238.23	623192
2016-06-23	240.05	242.23	238.34	242.08	601680
2016-06-24	236.14	242.91	236.01	239.16	1463572
2016-06-27	236.78	238.56	232.57	235.04	826386
2016-06-28	237.08	237.50	234.62	236.21	793855
2016-06-29	238.50	241.83	237.84	240.66	749779
2016-06-30	242.00	244.00	240.18	243.64	615012
2016-07-01	242.87	245.38	241.02	243.74	561207
2016-07-05	243.44	245.30	242.40	244.72	604098
2016-07-06	244.57	248.42	244.31	247.77	758495
2016-07-07	247.67	248.68	245.06	247.29	514576
2016-07-08	248.52	253.11	247.51	250.82	742598
2016-07-11	252.00	253.20	250.65	252.29	504071
2016-07-12	253.88	254.66	251.30	253.25	553940
2016-07-13	252.99	253.77	250.05	250.13	471736
2016-07-14	251.95	255.30	251.30	255.11	786061
2016-07-15	256.83	256.88	255.26	255.81	666549
2016-07-18	256.02	256.84	255.10	256.09	544993
2016-07-19	256.00	256.91	254.53	256.91	383556
2016-07-20	257.42	257.54	255.68	255.80	481763
2016-07-21	255.15	256.78	254.62	254.91	449538
2016-07-22	255.03	258.78	254.90	258.60	379165
2016-07-25	258.96	260.00	258.41	259.55	344762
2016-07-26	260.09	261.42	258.47	259.02	445008
2016-07-27	258.81	259.99	256.82	257.73	431026
2016-07-28	257.42	260.66	257.04	260.48	428581
2016-07-29	260.76	262.12	260.13	261.21	452319
2016-08-01	262.19	262.81	258.71	260.57	767453
2016-08-02	261.51	262.00	255.07	256.98	697496
2016-08-03	256.76	258.96	255.06	258.91	420896
2016-08-04	258.33	260.69	256.64	260.68	532118
2016-08-05	261.34	262.78	260.71	262.35	414804
2016-08-08	263.16	263.56	260.66	261.33	348528
2016-08-09	261.44	262.88	260.79	261.91	276809
2016-08-10	262.39	263.48	261.78	263.09	269587
2016-08-11	264.00	266.19	262.78	265.95	452193
2016-08-12	265.05	266.98	265.05	266.80	433039
2016-08-15	268.76	269.82	266.84	266.97	452937
2016-08-16	266.00	267.37	265.33	265.90	468130
2016-08-17	265.48	266.00	263.02	265.79	494767
2016-08-18	266.34	271.96	266.34	271.59	835203
2016-08-19	270.93	276.20	268.74	274.55	839231
2016-08-22	275.78	275.86	270.35	270.70	1307778
2016-08-23	272.95	276.23	272.02	275.89	835415
2016-08-24	278.29	278.63	271.28	273.98	1178285
2016-08-25	272.60	274.50	269.71	271.45	2178469
2016-08-26	270.11	270.50	250.24	254.85	5833628
2016-08-29	254.60	256.52	252.50	254.09	1251393
2016-08-30	252.51	253.17	244.50	244.97	1859434
2016-08-31	244.03	248.88	242.96	247.21	1549687
2016-09-01	246.67	248.44	244.68	245.52	682612
2016-09-02	246.59	249.51	244.88	246.46	747315
2016-09-06	246.82	249.76	246.37	249.64	862804
2016-09-07	249.96	250.00	245.83	246.74	612816
2016-09-08	244.93	245.90	243.00	243.57	936426
2016-09-09	243.32	243.56	238.73	238.73	1310211
2016-09-12	235.38	243.33	235.19	242.39	1257189
2016-09-13	241.45	241.46	235.42	236.76	860549
2016-09-14	237.31	239.23	236.12	237.27	583062
2016-09-15	232.74	234.55	230.10	232.99	1478169
2016-09-16	232.90	235.64	232.05	233.79	1347187
2016-09-19	233.78	236.24	233.07	234.55	690963
2016-09-20	234.55	235.83	233.00	233.20	611387
2016-09-21	235.09	240.26	234.30	239.74	1162459
2016-09-22	240.95	241.12	237.41	238.38	687631
2016-09-23	237.23	239.22	236.24	237.01	479713
2016-09-26	236.00	238.71	235.40	237.81	542465
2016-09-27	238.37	244.09	238.05	243.66	1292376
2016-09-28	243.70	243.93	239.33	240.20	720297
2016-09-29	240.20	240.40	236.89	237.12	588929
2016-09-30	238.87	240.61	237.32	237.98	615019
2016-10-03	236.81	238.51	236.60	237.60	605668
2016-10-04	237.73	239.22	236.77	238.55	809983
2016-10-05	237.84	239.60	235.54	235.60	596322
2016-10-06	235.60	242.70	235.10	241.57	1286429
2016-10-07	242.61	242.62	237.86	239.07	613687
2016-10-10	241.65	242.00	239.34	240.36	433051
2016-10-11	240.21	240.58	235.59	236.66	609575
2016-10-12	237.18	240.49	236.63	238.97	556372
2016-10-13	246.35	266.74	245.25	266.14	4768570
2016-10-14	268.03	268.78	262.59	262.75	1699655
2016-10-17	262.50	263.33	257.54	258.72	1198086
2016-10-18	260.62	261.49	255.72	256.04	710530
2016-10-19	255.84	256.67	252.84	256.45	477386
2016-10-20	255.45	257.55	254.00	254.43	407509
2016-10-21	253.18	253.60	251.55	252.36	518629
2016-10-24	253.23	253.66	251.09	252.25	721218
2016-10-25	250.67	250.69	246.69	246.99	779883
2016-10-26	246.59	248.86	245.76	245.92	620605
2016-10-27	245.89	248.14	239.44	239.86	814027
2016-10-28	239.86	244.35	239.42	242.31	579657
2016-10-31	243.49	244.29	240.72	243.34	512979
2016-11-01	242.82	243.68	238.76	240.18	478862
2016-11-02	239.80	241.77	239.00	239.29	390477
2016-11-03	238.82	239.55	229.76	231.61	966416
2016-11-04	229.94	233.53	227.33	228.17	942330
2016-11-07	231.76	232.90	225.13	232.59	1203565
2016-11-08	233.27	233.71	230.02	232.63	656202
2016-11-09	226.64	237.31	226.51	236.34	1058564
2016-11-10	238.27	240.79	234.87	236.61	1129819
2016-11-11	235.40	239.84	234.56	238.87	698174
2016-11-14	240.35	244.51	239.31	240.41	1252255
2016-11-15	241.38	245.21	239.75	244.47	904578
2016-11-16	244.48	248.09	242.57	246.62	788398
2016-11-17	247.78	251.31	246.12	251.13	895788
2016-11-18	251.05	252.65	248.46	250.09	468809
2016-11-21	251.09	252.09	249.05	251.00	741799
2016-11-22	252.54	259.81	252.54	258.39	1208204
2016-11-23	259.29	262.92	258.06	262.02	836083
2016-11-25	263.56	264.67	261.00	263.62	383717
2016-11-28	263.57	265.38	261.00	261.60	841059
2016-11-29	261.33	262.37	260.00	260.41	748682
2016-11-30	259.68	262.27	256.54	259.50	1014454
2016-12-01	259.85	261.42	257.12	257.41	1412809
2016-12-02	271.70	273.99	244.75	253.39	4415669
2016-12-05	253.49	260.95	252.40	257.60	1678035
2016-12-06	256.93	257.15	251.74	254.22	1165179
2016-12-07	254.01	255.65	251.08	253.94	704035
2016-12-08	254.57	256.63	253.17	253.29	736032
2016-12-09	252.68	253.45	249.83	251.14	647089
2016-12-12	250.02	251.61	248.55	251.61	761382
2016-12-13	252.00	257.21	251.58	255.02	710148
2016-12-14	254.42	254.90	251.25	252.93	630423
2016-12-15	253.20	258.19	252.43	256.69	602295
2016-12-16	257.80	266.57	257.80	262.13	1577571
2016-12-19	262.13	263.87	259.04	259.97	774213
2016-12-20	259.80	262.55	259.12	260.89	495366
2016-12-21	260.29	263.35	258.20	262.95	628947
2016-12-22	263.10	264.00	256.36	257.31	744872
2016-12-23	257.25	258.46	255.83	256.86	335656
2016-12-27	257.99	260.40	257.69	258.73	407693
2016-12-28	258.90	259.47	254.25	255.75	435338
2016-12-29	254.91	258.21	254.91	257.34	330486
2016-12-30	258.16	258.16	253.62	254.94	399163
2017-01-03	256.20	260.58	255.61	256.68	662200
2017-01-04	257.08	261.83	257.08	260.92	678325
2017-01-05	259.84	266.06	258.42	264.14	1279511
2017-01-06	264.64	266.80	262.28	263.30	710515
2017-01-09	263.18	265.31	259.53	260.79	433499
2017-01-10	260.98	264.14	260.78	262.50	431410
2017-01-11	262.50	264.38	260.42	262.15	393142
2017-01-12	262.03	262.07	259.00	260.95	403566
2017-01-13	260.74	262.25	259.71	261.40	409688
2017-01-17	260.95	264.88	259.50	263.06	412236
2017-01-18	264.04	265.71	261.75	265.50	638735
2017-01-19	265.76	267.96	264.98	266.12	829213
2017-01-20	267.13	267.22	265.34	266.22	634686
2017-01-23	265.90	266.42	263.81	266.02	446516
2017-01-24	266.43	269.12	265.55	268.81	501149
2017-01-25	269.97	272.52	268.73	272.01	654943
2017-01-26	271.89	273.99	271.18	272.42	503707
2017-01-27	272.36	272.36	270.12	271.44	365536
2017-01-30	270.76	271.42	267.25	270.18	680866
2017-01-31	270.17	273.17	266.40	272.28	820936
2017-02-01	272.38	273.75	269.24	269.54	443158
2017-02-02	268.85	271.04	267.25	270.75	462881
2017-02-03	272.00	274.75	270.60	272.06	442797
2017-02-06	272.31	274.75	271.22	273.08	721736
2017-02-07	273.05	274.28	271.63	272.49	427963
2017-02-08	272.54	272.99	271.08	272.82	444062
2017-02-09	273.75	273.95	272.08	272.87	492101
2017-02-10	273.04	273.47	269.31	269.84	671380
2017-02-13	270.80	271.30	267.75	268.12	613411
2017-02-14	268.20	271.49	267.77	271.46	620953
2017-02-15	270.99	273.87	270.45	273.64	520093
2017-02-16	273.60	273.98	271.00	272.09	395892
2017-02-17	271.96	276.33	270.71	275.15	449624
2017-02-21	275.95	278.45	275.58	277.26	505487
2017-02-22	277.53	278.06	276.01	277.19	313052
2017-02-23	277.82	277.99	273.74	274.60	487380
2017-02-24	274.19	277.26	272.52	276.33	465618
2017-02-27	277.00	277.61	275.59	275.69	398208
2017-02-28	275.35	276.35	272.73	273.43	425338
2017-03-01	276.59	277.78	274.46	274.83	588362
2017-03-02	274.83	277.75	274.83	277.45	509064
2017-03-03	277.38	278.34	275.28	278.15	463225
2017-03-06	280.24	281.17	273.49	275.59	1079238
2017-03-07	274.75	275.16	268.23	269.92	1641595
2017-03-08	270.50	275.86	270.50	275.47	823437
2017-03-09	276.50	277.25	272.65	273.77	1726447
2017-03-10	271.00	287.19	270.50	286.42	4576917
2017-03-13	286.47	288.59	283.71	286.91	1086792
2017-03-14	285.21	286.69	283.80	285.38	616464
2017-03-15	286.00	288.55	284.45	287.78	548145
2017-03-16	287.73	289.13	285.09	286.32	487389
2017-03-17	287.63	289.27	286.08	288.81	665208
2017-03-20	288.80	288.98	284.27	285.71	655616
2017-03-21	286.20	286.43	280.93	281.28	588070
2017-03-22	281.28	284.05	280.00	283.26	701431
2017-03-23	283.01	284.78	280.95	281.22	489018
2017-03-24	281.78	282.91	279.83	281.53	342243
2017-03-27	279.64	281.88	277.09	280.14	514642
2017-03-28	279.79	283.65	279.71	282.86	379744
2017-03-29	283.17	283.99	281.57	283.43	411384
2017-03-30	283.06	285.54	281.72	285.51	500205
2017-03-31	285.24	285.96	283.76	285.23	433911
2017-04-03	285.51	285.98	281.92	282.03	644353
2017-04-04	282.00	284.04	280.85	281.57	397907
2017-04-05	281.69	284.41	280.49	281.65	406049
2017-04-06	282.65	285.02	282.21	284.96	504863
2017-04-07	285.21	286.99	283.75	284.50	343323
2017-04-10	287.46	287.46	285.30	286.59	370013
2017-04-11	286.74	287.08	283.31	286.65	356930
2017-04-12	285.71	286.18	283.03	283.78	336712
2017-04-13	284.21	285.83	282.68	282.68	330321
2017-04-17	283.49	284.73	282.21	283.17	325869
2017-04-18	282.75	284.18	282.00	282.86	291893
2017-04-19	282.00	282.43	276.02	279.46	1042008
2017-04-20	279.87	281.39	277.97	278.73	560266
2017-04-21	278.78	281.03	277.55	279.50	507275
2017-04-24	282.48	283.00	276.40	278.21	707191
2017-04-25	279.47	281.19	276.64	277.99	512893
2017-04-26	278.11	280.98	277.03	279.69	488853
2017-04-27	279.71	283.67	277.95	281.68	679207
2017-04-28	282.44	282.80	279.54	281.44	348809
2017-05-01	281.78	283.84	281.20	283.22	493894
2017-05-02	283.28	288.72	283.28	288.59	516270
2017-05-03	288.83	291.50	288.22	290.36	457756
2017-05-04	290.01	292.39	289.48	292.21	327541
2017-05-05	292.92	296.17	291.65	295.47	477242
2017-05-08	296.00	298.13	294.04	297.54	532904
2017-05-09	298.06	301.40	297.62	299.57	592334
2017-05-10	299.42	299.92	297.55	299.47	434322
2017-05-11	298.54	300.42	296.02	299.91	505037
2017-05-12	299.65	299.65	296.19	297.55	469271
2017-05-15	298.41	299.88	295.18	295.41	578391
2017-05-16	295.49	295.99	293.20	293.33	696846
2017-05-17	292.11	293.20	289.68	292.09	754477
2017-05-18	293.11	299.70	292.27	297.82	887901
2017-05-19	298.01	299.66	292.91	294.08	709177
2017-05-22	295.32	298.84	294.08	294.94	612392
2017-05-23	296.39	296.40	290.00	290.55	925977
2017-05-24	290.50	290.98	277.68	280.51	2026063
2017-05-25	282.26	293.84	282.26	293.04	2136975
2017-05-26	305.50	310.00	301.36	302.40	2858743
2017-05-30	302.02	306.87	302.00	303.00	807137
2017-05-31	304.11	304.97	301.30	304.84	595895
2017-06-01	304.45	307.19	304.27	306.72	552779
2017-06-02	309.99	311.78	307.70	311.47	680297
2017-06-05	313.14	314.86	311.54	313.73	843117
2017-06-06	313.21	314.08	306.01	306.96	935608
2017-06-07	307.93	309.63	306.88	307.94	482951
2017-06-08	309.00	310.00	305.52	307.27	537763
2017-06-09	308.33	310.19	306.84	307.87	511845
2017-06-12	305.88	307.49	300.48	301.02	826601
2017-06-13	301.68	303.02	299.02	302.69	532158
2017-06-14	302.44	303.51	299.45	302.21	636414
2017-06-15	300.73	300.74	296.94	300.13	386958
2017-06-16	298.42	299.60	294.41	295.94	802111
2017-06-19	296.69	297.00	291.04	294.17	880966
2017-06-20	294.85	299.97	294.85	296.50	1014882
2017-06-21	295.67	296.89	288.22	288.84	981186
2017-06-22	288.80	290.51	283.10	284.14	1155149
2017-06-23	282.21	286.19	280.95	284.71	822778
2017-06-26	285.00	291.56	285.00	289.72	740873
2017-06-27	289.44	289.71	280.98	282.86	886833
2017-06-28	283.28	286.97	280.32	285.28	526887
2017-06-29	284.90	286.50	281.37	285.88	764984
2017-06-30	287.51	289.85	284.34	287.34	720927
2017-07-03	287.70	288.34	282.78	283.36	333040
2017-07-05	281.00	283.97	276.12	279.04	1294317
2017-07-06	276.51	277.72	271.43	273.24	1084648
2017-07-07	273.92	278.94	272.04	276.97	584678
2017-07-10	276.64	276.89	267.52	268.82	1099416
2017-07-11	268.57	269.25	253.09	255.98	3388513
2017-07-12	258.68	265.31	257.17	261.86	1909113
2017-07-13	265.50	265.50	257.19	257.40	1081871
2017-07-14	264.70	267.48	260.70	261.74	1566991
2017-07-17	261.75	262.48	253.69	253.94	1671434
2017-07-18	253.15	259.78	253.15	258.75	1600600
2017-07-19	259.17	260.79	255.14	256.75	1197043
2017-07-20	256.67	256.94	254.89	255.74	791236
2017-07-21	255.66	256.49	250.44	253.40	1135745
2017-07-24	253.30	256.13	250.88	252.08	884138
2017-07-25	252.49	257.11	250.53	256.61	950505
2017-07-26	245.79	249.98	243.61	247.24	2357768
2017-07-27	247.24	251.50	245.80	249.43	1170248
2017-07-28	247.01	252.57	246.00	248.60	669831
2017-07-31	243.88	251.92	243.28	251.21	962660
2017-08-01	253.14	257.06	252.45	255.27	1117790
2017-08-02	255.00	255.35	246.10	247.97	1188174
2017-08-03	246.94	251.98	246.24	251.28	676403
2017-08-04	252.15	254.59	250.01	250.20	460920
2017-08-07	249.56	251.92	248.53	248.81	618275
2017-08-08	248.89	252.87	247.23	250.64	537119
2017-08-09	249.85	254.42	249.18	253.08	669230
2017-08-10	252.09	252.20	246.69	246.87	686191
2017-08-11	247.95	251.98	247.95	251.05	385940
2017-08-14	251.80	252.88	247.45	248.47	681332
2017-08-15	248.81	248.93	237.36	237.67	1574685
2017-08-16	238.02	245.10	236.00	243.43	1303010
2017-08-17	241.83	245.25	240.96	241.43	678547
2017-08-18	240.85	247.36	240.85	244.20	814120
2017-08-21	236.67	240.00	233.02	234.21	1805525
2017-08-22	236.37	239.98	231.16	231.65	2166327
2017-08-23	231.00	233.44	228.50	232.06	2861063
2017-08-24	240.00	247.30	233.02	233.71	2884748
2017-08-25	215.44	217.80	208.25	212.36	7890175
2017-08-28	210.20	211.38	207.00	207.75	2745197
2017-08-29	205.14	212.73	204.01	211.78	1754801
2017-08-30	211.38	213.88	210.59	213.57	1511175
2017-08-31	214.82	221.15	214.47	221.01	2071694
2017-09-01	221.12	222.27	218.76	221.73	1646275
2017-09-05	221.00	223.94	220.01	223.90	1623080
2017-09-06	224.29	228.09	223.77	228.00	1518952
2017-09-07	228.52	231.28	228.25	230.53	1626421
2017-09-08	229.66	229.66	226.00	226.98	1112941
2017-09-11	227.87	228.89	227.12	228.60	715962
2017-09-12	229.54	229.56	225.52	226.88	1006391
2017-09-13	225.98	227.69	225.71	226.41	716642
2017-09-14	225.34	226.03	221.69	223.93	1439843
2017-09-15	223.49	224.88	222.81	224.67	937583
2017-09-18	225.73	228.69	225.34	227.08	1061060
2017-09-19	227.38	227.55	222.63	224.45	802931
2017-09-20	223.89	226.92	221.88	223.84	623149
2017-09-21	224.72	224.72	219.70	219.74	847943
2017-09-22	219.01	221.69	218.36	219.17	767675
2017-09-25	219.64	220.63	218.13	218.89	904610
2017-09-26	219.00	220.76	218.67	218.99	1422228
2017-09-27	219.28	228.80	219.28	227.66	1168728
2017-09-28	227.44	228.59	226.03	226.89	549874
2017-09-29	226.30	227.91	224.62	226.06	562094
2017-10-02	226.93	226.99	218.33	223.80	1063620
2017-10-03	222.47	227.79	221.76	227.62	893156
2017-10-04	226.76	227.42	222.85	223.52	600199
2017-10-05	223.53	224.99	220.62	220.63	1229552
2017-10-06	219.42	221.33	219.10	219.91	1479151
2017-10-09	220.10	220.90	215.61	217.34	631273
2017-10-10	217.15	217.84	212.69	212.69	835579
2017-10-11	212.19	212.68	207.67	207.89	2061083
2017-10-12	201.52	201.78	189.50	190.16	5495992
2017-10-13	191.98	200.90	187.96	198.58	3790636
2017-10-16	196.12	197.40	192.11	193.70	2309776
2017-10-17	196.44	202.66	195.27	202.28	1993972
2017-10-18	197.81	201.16	196.61	198.37	2400323
2017-10-19	198.06	208.69	197.12	204.62	2739403
2017-10-20	205.72	207.64	203.17	204.84	1114744
2017-10-23	204.84	204.97	202.11	202.36	804514
2017-10-24	201.96	203.77	201.27	203.31	670185
2017-10-25	202.60	203.43	199.56	201.29	785376
2017-10-26	201.23	202.26	199.40	200.51	688343
2017-10-27	200.00	200.36	196.01	198.93	953247
2017-10-30	197.86	204.95	196.78	201.69	837201
2017-10-31	202.18	203.88	200.29	201.79	724551
2017-11-01	203.79	212.35	202.14	204.83	1350861
2017-11-02	204.77	208.54	201.30	202.90	872877
2017-11-03	203.03	205.20	201.15	202.05	837250
2017-11-06	201.18	202.65	198.51	201.33	1272467
2017-11-07	201.64	202.85	196.54	198.01	770407
2017-11-08	198.26	199.40	194.13	195.90	1311573
2017-11-09	194.07	201.28	191.80	199.19	956991
2017-11-10	198.42	204.66	198.20	200.76	807030
2017-11-13	200.55	202.01	196.11	198.03	861724
2017-11-14	197.82	201.24	197.82	199.05	594112
2017-11-15	198.15	200.60	196.56	199.99	647804
2017-11-16	200.82	207.61	198.61	205.96	1049834
2017-11-17	208.02	215.68	206.61	215.10	1690707
2017-11-20	215.77	216.05	208.75	209.16	1282127
2017-11-21	207.06	211.90	203.09	209.96	1643900
2017-11-22	210.16	215.41	209.72	212.30	1152800
2017-11-24	212.69	214.08	209.27	210.37	438178
2017-11-27	210.95	212.00	205.84	206.69	1162525
2017-11-28	208.30	217.27	206.64	217.07	1815018
2017-11-29	218.98	227.40	218.82	223.10	1991698
2017-11-30	224.61	226.90	218.58	221.71	2723743
2017-12-01	208.07	217.61	201.00	212.58	6694667
2017-12-04	212.74	226.92	212.74	221.64	2663024
2017-12-05	223.77	226.14	219.80	223.97	1567853
2017-12-06	222.68	225.26	219.53	223.14	1280602
2017-12-07	223.96	227.52	221.15	221.59	1039522
2017-12-08	222.41	225.31	219.13	224.54	1465536
2017-12-11	224.16	224.43	215.56	216.14	1142609
2017-12-12	216.25	217.23	210.72	214.87	1860142
2017-12-13	215.76	217.47	213.23	215.03	1069744
2017-12-14	216.08	218.26	214.75	217.17	1389735
2017-12-15	218.37	220.10	216.01	218.25	1750216
2017-12-18	219.68	224.44	219.32	222.66	812358
2017-12-19	227.41	230.80	223.92	227.47	1159598
2017-12-20	228.49	230.89	224.21	226.00	897724
2017-12-21	226.29	229.58	225.93	228.57	1448959
2017-12-22	229.29	229.56	224.73	226.27	1232628
2017-12-26	227.74	229.97	224.34	226.68	1381355
2017-12-27	226.49	227.65	224.60	225.65	517868
2017-12-28	225.27	225.60	223.00	225.33	496835
2017-12-29	224.98	225.14	222.35	223.66	668078
2018-01-02	224.44	231.00	224.44	229.63	972917
2018-01-03	235.77	246.52	234.38	245.12	1975001
2018-01-04	248.01	249.30	240.25	244.88	1250624
2018-01-05	244.44	244.75	235.02	237.96	1811790
2018-01-08	237.25	238.99	230.18	231.14	1348934
2018-01-09	231.20	233.54	227.82	232.92	940135
2018-01-10	231.17	233.16	229.15	230.45	517646
2018-01-11	231.40	233.50	228.01	233.15	702856
2018-01-12	233.54	237.72	233.49	237.32	1086690
2018-01-16	238.29	238.68	234.68	237.12	832400
2018-01-17	245.19	245.73	237.60	238.69	1363170
2018-01-18	238.82	243.96	238.26	243.15	1075346
2018-01-19	244.90	247.30	241.66	244.13	1235142
2018-01-22	240.88	241.79	232.74	235.01	1973572
2018-01-23	233.85	234.78	227.88	228.79	1919241
2018-01-24	228.33	228.33	220.67	224.31	1702006
2018-01-25	224.87	228.74	223.00	227.29	1128703
2018-01-26	226.88	229.35	223.41	227.69	1450685
2018-01-29	227.53	230.90	225.38	229.15	996321
2018-01-30	225.84	228.79	223.07	226.05	737836
2018-01-31	226.46	226.89	221.02	222.10	989546
2018-02-01	220.60	222.02	217.53	219.40	810126
2018-02-02	219.18	221.96	216.20	219.47	1030709
2018-02-05	218.51	224.39	212.99	212.99	1902090
2018-02-06	210.79	222.13	207.34	218.59	1650174
2018-02-07	217.99	221.67	216.91	218.06	753520
2018-02-08	218.88	219.94	209.01	209.09	1022063
2018-02-09	211.00	220.44	205.50	218.55	1325542
2018-02-12	219.97	222.22	204.75	209.48	2647360
2018-02-13	208.44	211.25	206.26	206.79	1071585
2018-02-14	204.74	208.64	204.70	206.76	1299033
2018-02-15	207.24	208.25	203.38	204.00	1261140
2018-02-16	204.45	205.73	201.63	203.15	1061074
2018-02-20	200.15	205.00	199.50	201.13	985613
2018-02-21	202.21	204.84	199.83	201.19	728667
2018-02-22	201.26	204.84	199.54	204.05	953784
2018-02-23	205.00	207.21	203.77	207.11	852282
2018-02-26	206.90	207.04	198.32	198.93	1634826
2018-02-27	198.90	204.89	198.29	203.06	1217491
2018-02-28	204.49	208.98	203.33	203.35	997293
2018-03-01	203.62	204.84	199.54	200.71	808077
2018-03-02	198.08	199.08	191.70	194.00	2207951
2018-03-05	194.00	198.34	192.50	197.88	1314496
2018-03-06	198.40	202.89	198.40	200.22	1266054
2018-03-07	197.76	202.13	196.07	201.07	921920
2018-03-08	202.35	206.96	200.13	206.54	1023144
2018-03-09	207.47	208.75	202.81	205.92	1064673
2018-03-12	205.69	208.31	203.02	207.62	899689
2018-03-13	208.49	213.30	207.60	208.40	1436820
2018-03-14	208.84	209.49	201.25	201.99	1167914
2018-03-15	202.39	206.50	201.00	206.14	2747185
2018-03-16	210.35	223.50	207.54	221.88	5862246
2018-03-19	221.75	222.98	215.20	215.60	1368809
2018-03-20	216.89	219.00	214.22	215.63	1267883
2018-03-21	215.79	217.54	212.90	213.00	1027644
2018-03-22	212.55	215.61	207.21	207.36	1451781
2018-03-23	207.50	207.99	202.17	202.29	1332760
2018-03-26	205.07	208.30	204.78	207.90	1006919
2018-03-27	209.21	209.68	203.50	204.92	1044647
2018-03-28	204.64	208.78	204.20	205.11	783295
2018-03-29	206.01	207.87	203.31	204.27	1171089
2018-04-02	204.28	206.55	199.15	203.13	913452
2018-04-03	204.51	205.88	203.06	204.38	727293
2018-04-04	202.73	207.19	202.73	206.32	949649
2018-04-05	207.84	208.37	204.87	206.92	1036926
2018-04-06	206.31	213.31	205.48	208.26	1289013
2018-04-09	208.29	214.59	206.17	212.15	1253954
2018-04-10	217.50	221.73	216.67	221.06	1663170
2018-04-11	219.20	221.44	213.00	213.30	1205017
2018-04-12	214.17	218.78	212.39	217.81	1125679
2018-04-13	219.75	223.14	218.25	220.88	1368223
2018-04-16	226.68	230.59	224.35	227.93	1555216
2018-04-17	228.09	233.91	228.02	233.59	1261759
2018-04-18	233.89	237.88	231.11	233.04	1180230
2018-04-19	232.99	234.96	231.61	234.16	904443
2018-04-20	234.77	235.88	231.58	235.05	1090750
2018-04-23	236.19	240.08	235.37	238.65	1099463
2018-04-24	238.75	239.42	232.67	233.94	1207861
2018-04-25	234.82	238.34	234.39	236.20	695473
2018-04-26	237.61	244.65	236.36	243.61	928536
2018-04-27	243.59	249.51	242.30	248.81	1028857
2018-04-30	250.14	257.63	249.43	250.91	1228809
2018-05-01	252.06	254.34	248.42	250.62	922800
2018-05-02	248.91	250.53	243.66	248.42	780587
2018-05-03	246.49	247.98	242.60	246.87	595100
2018-05-04	246.10	255.40	245.18	253.74	917252
2018-05-07	255.00	257.24	252.36	253.07	784277
2018-05-08	251.85	254.16	247.38	249.23	559115
2018-05-09	250.41	250.89	244.46	248.90	826297
2018-05-10	249.79	250.45	245.19	247.50	547877
2018-05-11	247.26	250.12	246.10	250.00	539614
2018-05-14	250.49	250.98	246.20	247.04	568421
2018-05-15	251.50	252.49	246.01	250.39	956153
2018-05-16	251.89	253.49	251.11	252.02	827387
2018-05-17	251.50	258.57	251.50	257.60	807711
2018-05-18	257.19	257.19	255.02	255.59	754483
2018-05-21	258.35	261.40	253.95	254.77	719440
2018-05-22	255.39	257.03	252.27	252.69	570258
2018-05-23	252.07	258.49	251.47	252.97	931517
2018-05-24	252.45	253.22	245.45	251.72	906845
2018-05-25	253.72	255.39	250.05	251.05	815389
2018-05-29	249.44	254.13	248.25	253.69	874299
2018-05-30	255.43	256.39	250.21	253.48	1163565
2018-05-31	256.14	256.89	246.01	246.91	2348453
2018-06-01	235.99	251.97	234.81	245.15	3982122
2018-06-04	245.81	257.33	244.43	256.60	1481511
2018-06-05	252.44	254.98	249.44	253.93	1199139
2018-06-06	254.60	258.80	251.70	255.85	1049693
2018-06-07	255.50	259.62	252.00	256.92	1240178
2018-06-08	255.23	256.59	248.13	253.06	1100368
2018-06-11	253.31	254.24	250.53	251.84	779403
2018-06-12	251.28	252.74	247.45	248.29	1220708
2018-06-13	249.00	251.81	246.93	247.52	1262490
2018-06-14	247.70	247.78	243.68	246.60	1454039
2018-06-15	246.21	248.54	244.08	247.88	1157311
2018-06-18	245.92	249.71	245.91	247.26	772306
2018-06-19	246.44	248.56	242.76	246.26	955545
2018-06-20	248.05	252.51	246.41	251.28	971718
2018-06-21	250.13	252.05	247.53	250.35	636531
2018-06-22	251.52	251.93	247.85	249.76	760449
2018-06-25	248.42	248.42	239.36	241.61	1052512
2018-06-26	242.36	243.77	237.08	238.75	667016
2018-06-27	239.50	240.72	235.66	236.05	717313
2018-06-28	236.50	240.92	235.62	239.67	858452
2018-06-29	242.05	242.71	233.22	233.46	1012752
2018-07-02	231.12	232.71	228.38	232.54	979157
2018-07-03	233.85	235.90	233.32	235.28	476426
2018-07-05	235.81	237.87	232.87	237.86	874418
2018-07-06	238.00	244.19	237.87	242.61	1015332
2018-07-09	243.28	252.42	243.18	250.70	862287
2018-07-10	251.33	254.88	248.62	254.61	794873
2018-07-11	253.41	253.41	249.80	252.20	560908
2018-07-12	253.21	254.30	251.71	252.87	625099
2018-07-13	253.63	260.42	253.45	259.87	944835
2018-07-16	260.33	260.50	253.95	255.50	864877
2018-07-17	254.35	256.67	252.71	253.08	661983
2018-07-18	252.08	253.41	248.28	250.64	828142
2018-07-19	250.87	258.70	250.24	257.41	781173
2018-07-20	256.74	259.30	253.46	254.52	645469
2018-07-23	254.51	257.47	252.93	255.05	549810
2018-07-24	255.29	255.53	245.77	249.24	752246
2018-07-25	249.24	254.10	248.00	253.39	730201
2018-07-26	254.03	257.41	251.17	251.88	429294
2018-07-27	251.39	253.81	248.66	249.99	488760
2018-07-30	247.89	249.27	242.19	243.54	623327
2018-07-31	245.03	246.43	243.66	244.39	484578
2018-08-01	243.92	245.66	237.71	238.00	717648
2018-08-02	233.65	236.30	229.62	234.81	1102108
2018-08-03	235.60	237.51	232.90	235.02	586404
2018-08-06	234.84	236.28	232.63	236.10	621691
2018-08-07	236.27	239.89	236.01	239.05	421168
2018-08-08	238.66	239.47	235.77	236.00	502917
2018-08-09	236.51	237.74	230.56	236.15	848414
2018-08-10	234.25	237.49	232.52	236.52	587246
2018-08-13	236.50	239.77	231.53	233.44	736056
2018-08-14	233.95	237.94	233.47	236.02	694682
2018-08-15	234.50	235.98	231.81	231.98	1053242
2018-08-16	233.90	235.61	232.48	233.17	806239
2018-08-17	234.43	235.47	231.66	235.04	718519
2018-08-20	236.00	239.79	235.81	239.32	669308
2018-08-21	239.85	243.82	239.32	242.18	748062
2018-08-22	240.06	241.71	233.17	234.70	938604
2018-08-23	236.11	240.53	234.62	239.40	813337
2018-08-24	240.10	242.07	237.65	241.67	719910
2018-08-27	242.00	245.17	239.64	240.84	789038
2018-08-28	241.67	245.37	239.44	242.47	784700
2018-08-29	241.77	242.92	240.16	241.73	986872
2018-08-30	240.73	246.21	240.57	244.41	1863923
2018-08-31	247.21	268.88	247.21	260.00	5311465
2018-09-04	260.00	274.98	258.27	274.37	2295300
2018-09-05	272.95	276.78	269.63	274.93	1512675
2018-09-06	274.99	276.58	270.16	275.66	941218
2018-09-07	276.41	288.97	276.35	285.80	2241493
2018-09-10	287.06	287.44	284.27	285.96	985382
2018-09-11	285.44	290.30	283.16	286.73	1041541
2018-09-12	287.41	289.65	282.55	283.63	1229136
2018-09-13	284.30	284.99	279.47	280.52	995461
2018-09-14	280.11	283.00	278.94	279.10	856526
2018-09-17	278.71	282.41	276.41	281.45	703970
2018-09-18	281.05	285.10	278.67	282.87	789336
2018-09-19	284.87	287.61	280.90	287.16	959238
2018-09-20	288.14	289.14	284.22	284.76	1143243
2018-09-21	285.83	286.53	280.73	280.77	1144558
2018-09-24	280.55	282.95	277.30	280.99	850443
2018-09-25	281.10	281.95	276.35	277.46	667308
2018-09-26	278.39	282.92	277.22	278.33	869073
2018-09-27	279.21	281.06	276.69	279.28	685831
2018-09-28	278.97	285.51	278.95	282.12	763857
2018-10-01	284.12	285.24	281.77	282.96	697565
2018-10-02	283.58	283.58	279.69	279.97	614465
2018-10-03	280.24	282.62	276.68	278.87	528814
2018-10-04	277.72	281.98	272.60	275.00	650820
2018-10-05	273.73	274.70	265.00	269.85	1152356
2018-10-08	270.37	275.89	270.11	273.49	670203
2018-10-09	274.32	278.00	272.67	275.68	703033
2018-10-10	275.27	275.71	267.81	268.13	773972
2018-10-11	268.76	274.32	264.71	267.57	744527
2018-10-12	272.08	277.93	272.00	275.64	1033072
2018-10-15	276.15	285.01	275.08	281.73	882989
2018-10-16	283.66	286.55	278.23	285.41	731156
2018-10-17	286.33	287.05	278.96	281.92	521647
2018-10-18	280.63	283.17	271.26	273.44	846982
2018-10-19	275.50	277.86	270.62	270.78	977601
2018-10-22	271.91	275.15	270.93	274.61	1138266
2018-10-23	270.50	272.42	263.01	272.05	958982
2018-10-24	271.72	275.25	266.78	267.03	794681
2018-10-25	267.73	273.61	266.34	272.24	693334
2018-10-26	268.02	276.07	266.00	274.89	839824
2018-10-29	278.43	285.43	275.40	278.50	1015701
2018-10-30	278.60	279.53	263.94	266.99	1455616
2018-10-31	271.42	277.65	271.41	274.52	939484
2018-11-01	275.90	277.73	272.21	272.95	703825
2018-11-02	275.36	282.24	275.04	281.95	957365
2018-11-05	283.34	288.65	282.54	285.13	1134881
2018-11-06	286.20	292.37	285.34	291.79	1092971
2018-11-07	295.01	297.76	287.00	290.51	1622045
2018-11-08	281.76	308.88	275.11	304.49	1955801
2018-11-09	303.70	312.20	302.15	308.12	1552067
2018-11-12	308.50	312.38	305.50	308.99	1152564
2018-11-13	308.88	314.29	305.51	314.25	802807
2018-11-14	315.15	321.73	309.00	313.13	1182442
2018-11-15	312.13	312.52	306.23	311.81	846004
2018-11-16	311.01	316.64	306.02	313.56	838486
2018-11-19	315.38	322.49	311.19	313.28	1031312
2018-11-20	304.97	310.25	301.01	302.14	1135305
2018-11-21	304.15	305.98	301.31	303.76	545292
2018-11-23	302.77	307.38	302.33	303.32	334587
2018-11-26	306.99	309.22	299.60	301.11	1152749
2018-11-27	296.43	298.63	293.88	296.83	1546321
2018-11-28	299.19	302.29	292.57	295.14	1563832
2018-11-29	298.00	302.71	297.02	300.37	1097219
2018-11-30	300.05	301.95	296.42	297.79	971130
2018-12-03	303.88	311.30	302.47	306.49	1384333
2018-12-04	304.78	308.40	289.21	291.13	1653455
2018-12-06	285.00	293.55	281.78	292.92	1745171
2018-12-07	271.45	276.11	252.00	254.47	4231014
2018-12-10	251.93	254.10	242.74	251.10	2690604
2018-12-11	255.00	256.93	246.56	247.86	1158845
2018-12-12	251.46	257.49	248.54	255.15	1135098
2018-12-13	255.73	256.24	250.53	251.52	817560
2018-12-14	249.20	251.68	246.04	246.85	910282
2018-12-17	245.56	248.51	240.50	241.95	892260
2018-12-18	244.86	248.95	237.55	240.91	1029961
2018-12-19	243.86	247.14	237.75	239.23	1267197
2018-12-20	237.85	241.10	230.21	234.01	1092394
2018-12-21	235.19	238.15	229.26	230.49	1695486
2018-12-24	228.65	234.29	224.43	229.06	659961
2018-12-26	230.74	242.42	229.49	242.20	1014106
2018-12-27	238.77	242.50	233.85	242.27	669599
2018-12-28	243.50	247.09	238.17	239.45	636987
2018-12-31	240.35	244.86	239.56	244.84	719791
2019-01-02	239.96	249.40	239.31	247.97	1055029
2019-01-03	245.83	247.00	240.13	243.36	868602
2019-01-04	247.08	258.48	246.00	255.03	864514
2019-01-07	256.97	271.15	256.97	271.00	1247844
2019-01-08	271.92	276.50	267.43	276.00	919879
2019-01-09	275.82	282.10	274.92	281.19	707695
2019-01-10	274.80	277.71	269.29	277.03	965600
2019-01-11	276.81	284.38	275.87	284.11	893320
2019-01-14	282.06	282.93	274.89	274.90	928479
2019-01-15	274.97	280.52	273.31	278.49	570855
2019-01-16	277.76	282.18	277.51	282.01	472999
2019-01-17	280.19	284.34	280.00	283.90	679678
2019-01-18	286.28	292.22	286.09	291.50	990463
2019-01-22	288.10	294.44	285.82	288.85	846062
2019-01-23	289.41	292.03	286.13	288.20	630767
2019-01-24	289.61	289.70	286.12	287.99	353647
2019-01-25	291.10	293.66	287.63	290.72	570707
2019-01-28	291.00	291.50	286.33	290.28	554787
2019-01-29	290.37	290.40	286.13	288.82	516935
2019-01-30	290.28	290.99	286.40	288.60	539043
2019-01-31	288.66	294.07	286.04	291.92	491927
2019-02-01	292.38	293.39	288.01	291.36	519463
2019-02-04	289.76	289.76	282.90	289.04	765140
2019-02-05	290.50	296.56	288.68	294.04	998875
2019-02-06	293.57	295.95	288.05	293.45	506785
2019-02-07	291.18	294.57	288.09	293.64	463682
2019-02-08	291.58	296.48	289.25	296.06	782013
2019-02-11	296.25	302.33	296.25	298.10	668155
2019-02-12	301.23	305.00	300.73	302.50	535294
2019-02-13	304.16	304.83	299.72	303.95	622060
2019-02-14	302.68	307.59	300.92	305.00	1257932
2019-02-15	307.42	308.53	305.44	306.36	565579
2019-02-19	304.10	305.82	299.76	304.65	1038415
2019-02-20	304.63	307.50	303.01	306.31	526971
2019-02-21	306.28	309.70	304.12	308.02	671530
2019-02-22	309.63	310.93	308.00	310.72	580745
2019-02-25	311.54	313.63	308.03	309.05	546264
2019-02-26	308.65	311.02	308.18	310.00	508317
2019-02-27	307.48	309.47	305.12	307.11	642921
2019-02-28	306.02	315.16	304.30	312.49	756350
2019-03-01	315.61	318.78	313.82	315.30	553988
2019-03-04	316.97	317.78	308.03	311.50	832668
2019-03-05	312.98	314.30	310.30	312.24	963213
2019-03-06	312.11	313.21	308.98	312.51	711465
2019-03-07	312.01	312.20	304.48	305.45	877898
2019-03-08	302.87	306.99	294.00	306.39	863981
2019-03-11	308.00	310.34	306.57	309.75	905969
2019-03-12	310.69	312.00	304.32	311.41	779268
2019-03-13	312.05	316.98	311.06	315.44	796764
2019-03-14	315.73	315.73	311.61	312.51	1271170
2019-03-15	327.97	345.24	327.00	338.41	3882889
2019-03-18	338.60	344.53	336.87	342.22	949808
2019-03-19	342.97	343.92	331.32	334.45	1461914
2019-03-20	335.00	337.50	330.51	330.79	934110
2019-03-21	329.22	336.55	328.83	335.13	759099
2019-03-22	334.18	336.07	328.63	330.52	695030
2019-03-25	330.88	338.25	330.88	336.67	811861
2019-03-26	339.62	345.63	337.45	342.90	847941
2019-03-27	343.70	348.40	343.34	346.05	724648
2019-03-28	347.89	351.43	343.30	345.23	667504
2019-03-29	347.60	350.00	344.95	348.73	526476
2019-04-01	351.50	353.78	350.74	352.55	582321
2019-04-02	353.37	354.09	346.59	347.30	514410
2019-04-03	349.47	354.44	347.63	350.53	507664
2019-04-04	350.53	352.50	347.75	350.14	397210
2019-04-05	351.73	354.18	348.74	353.63	590451
2019-04-08	353.56	355.73	351.29	354.47	439663
2019-04-09	352.36	355.28	347.30	348.20	551709
2019-04-10	349.76	350.85	345.38	350.28	532422
2019-04-11	350.88	351.87	348.00	350.22	708751
2019-04-12	350.65	351.88	344.27	344.83	559597
2019-04-15	346.76	354.67	345.99	353.94	678851
2019-04-16	354.78	356.80	349.45	355.08	682236
2019-04-17	355.08	359.69	353.93	354.33	525394
2019-04-18	356.63	359.10	350.25	350.88	568164
2019-04-22	350.33	351.47	344.26	347.41	525820
2019-04-23	347.72	355.86	347.49	351.63	556517
2019-04-24	351.33	357.91	351.33	355.84	444359
2019-04-25	355.32	355.34	348.54	353.70	397588
2019-04-26	356.86	358.44	350.01	357.94	572031
2019-04-29	356.97	357.90	350.65	350.90	578949
2019-04-30	351.12	352.16	346.99	348.98	736645
2019-05-01	347.81	348.33	334.65	334.94	1151636
2019-05-02	335.01	344.11	335.01	343.68	875374
2019-05-03	344.27	346.12	339.98	341.96	728586
2019-05-06	336.53	347.61	335.78	346.68	712071
2019-05-07	344.29	347.31	338.89	342.36	698072
2019-05-08	341.82	350.55	340.03	348.15	577399
2019-05-09	344.52	349.13	343.28	348.05	460598
2019-05-10	347.01	347.01	337.01	343.24	685578
2019-05-13	337.21	338.98	328.34	330.23	813465
2019-05-14	332.56	336.80	325.62	335.32	949187
2019-05-15	335.06	340.95	333.47	340.70	677928
2019-05-16	341.31	348.46	341.31	343.24	512094
2019-05-17	342.59	349.56	342.10	342.45	573389
2019-05-20	340.50	348.31	339.03	347.89	829220
2019-05-21	348.61	354.54	347.90	353.16	545642
2019-05-22	351.80	354.62	348.89	349.09	466345
2019-05-23	347.03	347.14	336.07	337.83	1026755
2019-05-24	338.81	340.84	330.43	335.09	615107
2019-05-28	336.22	338.50	333.01	334.85	1026708
2019-05-29	332.37	334.59	321.82	322.07	1033748
2019-05-30	327.64	334.03	321.18	328.46	1317968
2019-05-31	315.33	335.13	304.04	333.38	3198001
2019-06-03	333.89	337.36	327.85	330.60	1023700
2019-06-04	332.30	340.55	331.60	335.53	773624
2019-06-05	338.01	338.64	331.26	337.48	577235
2019-06-06	339.85	341.96	336.38	340.33	590749
2019-06-07	340.69	343.96	337.68	338.16	567317
2019-06-10	339.11	344.49	335.63	337.05	561587
2019-06-11	341.22	341.89	334.56	340.01	431001
2019-06-12	341.88	343.88	339.14	342.82	480842
2019-06-13	344.62	350.20	343.62	349.81	732345
2019-06-14	349.34	355.61	349.03	354.62	905076
2019-06-17	355.61	357.54	349.56	350.19	605421
2019-06-18	352.58	354.09	345.90	347.21	617834
2019-06-19	346.77	358.43	343.63	357.84	564870
2019-06-20	360.42	365.54	355.17	358.34	743500
2019-06-21	359.28	360.47	355.28	355.81	730417
2019-06-24	357.73	358.69	340.26	346.54	1684659
2019-06-25	345.00	348.92	340.87	348.69	640656
2019-06-26	350.58	352.65	344.27	344.82	561798
2019-06-27	346.50	347.43	339.53	344.22	619539
2019-06-28	345.94	347.38	343.89	346.89	784345
2019-07-01	350.55	353.76	339.88	340.38	794018
2019-07-02	340.76	345.78	338.25	341.33	590555
2019-07-03	343.65	346.00	341.21	345.43	330025
2019-07-05	343.33	348.49	343.33	344.95	481437
2019-07-08	343.61	353.08	343.61	352.69	623014
2019-07-09	351.20	353.19	347.00	348.48	729058
2019-07-10	349.38	349.91	342.78	347.20	595659
2019-07-11	348.00	349.95	346.16	346.98	537158
2019-07-12	348.00	357.28	347.27	356.39	651431
2019-07-15	356.97	361.27	354.30	355.68	741664
2019-07-16	356.57	361.85	355.61	360.54	1409531
2019-07-17	361.52	368.83	361.52	366.39	713716
2019-07-18	363.55	368.72	363.55	366.21	518659
2019-07-19	365.19	367.01	356.45	357.00	574627
2019-07-22	357.79	359.80	351.09	352.95	550264
2019-07-23	354.00	354.11	349.98	351.99	648404
2019-07-24	351.99	353.17	348.75	352.94	532145
2019-07-25	353.73	359.74	352.00	354.62	486877
2019-07-26	355.72	356.05	349.56	353.88	497649
2019-07-29	352.67	353.20	341.40	346.13	815667
2019-07-30	345.03	350.45	342.15	348.63	579725
2019-07-31	347.62	354.00	344.37	349.25	521277
2019-08-01	348.73	352.08	341.90	345.51	683861
2019-08-02	346.24	348.57	334.16	337.02	811059
2019-08-05	331.98	331.98	326.34	330.14	728400
2019-08-06	330.37	340.95	329.00	340.28	688204
2019-08-07	337.22	344.36	336.70	343.68	756093
2019-08-08	345.18	355.36	344.76	353.04	588157
2019-08-09	351.49	353.40	345.00	346.70	522708
2019-08-12	345.91	345.91	332.68	336.51	759225
2019-08-13	334.31	348.32	333.33	341.20	576810
2019-08-14	330.06	332.20	320.17	321.00	1249274
2019-08-15	320.74	324.87	315.49	320.44	990467
2019-08-16	323.52	327.89	319.26	322.03	573548
2019-08-19	327.43	328.77	322.45	325.25	812589
2019-08-20	325.17	328.28	320.51	323.08	475818
2019-08-21	327.24	331.49	326.81	328.12	521112
2019-08-22	328.54	338.50	328.54	334.87	755990
2019-08-23	330.64	332.37	321.24	322.10	1100266
2019-08-26	327.00	331.99	324.54	330.22	1008562
2019-08-27	333.16	334.80	323.60	323.77	1001709
2019-08-28	323.77	331.45	321.16	330.38	754174
2019-08-29	337.50	342.00	333.09	337.45	3171999
2019-08-30	252.81	254.50	235.76	237.73	16116168
2019-09-03	234.05	244.21	231.02	237.41	5435457
2019-09-04	238.00	239.86	228.20	228.76	4028313
2019-09-05	229.03	237.85	227.71	236.71	3264312
2019-09-06	237.84	239.24	233.03	233.10	2026045
2019-09-09	233.74	234.17	226.03	226.16	2181315
2019-09-10	225.50	233.17	225.28	231.42	2241474
2019-09-11	231.68	233.88	227.26	228.15	1496657
2019-09-12	229.06	229.36	225.12	226.16	1872456
2019-09-13	227.60	227.95	225.53	226.86	1127024
2019-09-16	226.26	230.12	224.66	225.45	1361659
2019-09-17	225.69	235.09	225.15	233.85	2217206
2019-09-18	233.74	233.74	227.38	229.34	1685239
2019-09-19	229.60	232.70	228.61	230.07	1105848
2019-09-20	229.79	232.26	227.65	228.75	2013240
2019-09-23	229.55	239.92	229.27	237.31	2382930
2019-09-24	237.89	241.30	235.29	239.48	2325962
2019-09-25	238.75	239.43	233.28	235.54	1421394
2019-09-26	236.40	238.53	234.75	236.31	1190741
2019-09-27	238.14	246.46	237.40	244.40	2107582
2019-09-30	245.58	251.76	245.00	250.65	2335643
2019-10-01	253.45	267.25	253.01	265.99	4329279
2019-10-02	263.31	264.00	256.89	262.79	2495100
2019-10-03	263.37	265.21	250.65	257.43	2261053
2019-10-04	257.71	258.09	250.26	250.60	1724765
2019-10-07	250.25	250.98	242.32	242.75	2308657
2019-10-08	240.06	240.99	235.20	237.03	3531666
2019-10-09	238.14	240.67	235.67	238.04	1494676
2019-10-10	237.65	242.30	237.02	241.75	1144269
2019-10-11	245.41	249.55	244.12	248.46	1246627
2019-10-14	247.07	249.39	245.80	246.57	768291
2019-10-15	247.01	249.19	244.25	245.40	724072
2019-10-16	245.71	247.73	243.51	244.98	723055
2019-10-17	244.97	251.67	244.97	248.10	1153722
2019-10-18	246.80	247.24	239.80	239.92	1326165
2019-10-21	240.57	241.04	235.24	235.30	1677503
2019-10-22	236.26	240.38	236.26	236.91	1001014
2019-10-23	237.41	238.24	231.08	237.87	956899
2019-10-24	237.77	240.85	236.27	238.93	889662
2019-10-25	238.38	242.48	237.73	240.90	659343
2019-10-28	240.00	246.60	240.00	241.74	1163896
2019-10-29	242.08	243.98	237.37	242.11	908754
2019-10-30	241.76	241.77	238.18	240.25	593305
2019-10-31	239.96	240.25	229.79	233.15	2443196
2019-11-01	235.16	235.47	232.90	233.11	1533565
2019-11-04	233.95	237.58	232.09	237.19	1890520
2019-11-05	237.51	247.64	237.51	245.42	1517161
2019-11-06	246.11	246.75	241.35	243.99	627044
2019-11-07	246.59	248.88	243.45	243.77	763208
2019-11-08	242.23	243.20	238.30	239.29	852814
2019-11-11	238.78	243.68	238.78	241.96	611967
2019-11-12	241.16	246.10	239.74	243.97	867457
2019-11-13	241.99	245.14	238.64	244.04	582441
2019-11-14	244.95	245.66	241.35	242.87	710244
2019-11-15	243.14	246.73	240.13	246.30	872448
2019-11-18	245.47	245.99	242.76	244.33	810438
2019-11-19	243.79	243.85	238.28	239.60	1111997
2019-11-20	236.83	236.95	231.97	234.29	1764634
2019-11-21	234.35	237.64	226.71	228.49	2393018
2019-11-22	229.00	231.95	227.13	228.86	1853947
2019-11-25	227.81	231.51	222.00	231.21	2191263
2019-11-26	231.13	236.85	231.13	235.97	1555605
2019-11-27	237.47	242.43	233.48	233.98	1405634
2019-11-29	234.36	236.51	232.82	233.86	661149
2019-12-02	233.37	237.19	232.62	236.27	1144320
2019-12-03	235.24	238.11	234.26	237.10	1126341
2019-12-04	238.49	242.45	237.51	239.43	1354847
2019-12-05	241.10	244.28	234.69	236.02	3064414
2019-12-06	256.86	269.89	254.40	262.20	6790548
2019-12-09	260.39	260.84	252.52	252.64	2738436
2019-12-10	251.70	252.73	248.58	250.37	1739950
2019-12-11	250.27	251.79	245.92	251.64	1171937
2019-12-12	252.51	259.62	250.91	258.87	1209674
2019-12-13	259.40	260.22	253.40	253.50	993261
2019-12-16	254.53	255.84	248.35	249.10	1025738
2019-12-17	249.00	256.08	248.80	255.96	1043967
2019-12-18	256.22	256.49	249.00	250.07	1320087
2019-12-19	251.42	251.88	247.05	250.69	1126346
2019-12-20	251.18	251.18	247.56	250.50	1984079
2019-12-23	252.05	253.55	250.84	253.02	996702
2019-12-24	253.22	257.69	252.22	252.49	534412
2019-12-26	253.00	255.49	248.78	251.33	776791
2019-12-27	252.62	255.62	251.75	253.17	744629
2019-12-30	253.18	254.05	249.71	251.35	652901
2019-12-31	251.29	253.70	250.31	253.14	773817
2020-01-02	254.32	254.83	250.65	254.55	1160371
2020-01-03	252.28	252.48	249.22	250.17	921546
2020-01-06	248.71	251.09	246.74	250.95	880606
2020-01-07	250.41	254.84	250.01	253.09	1161814
2020-01-08	252.45	259.18	252.45	258.00	1123486
2020-01-09	259.67	266.32	259.40	263.50	1580517
2020-01-10	264.18	267.30	262.44	267.28	1454140
2020-01-13	269.24	279.45	269.05	275.70	1894020
2020-01-14	276.35	283.16	276.17	282.62	1480462
2020-01-15	282.63	284.06	275.80	276.20	1469102
2020-01-16	277.99	280.16	276.35	277.00	715292
2020-01-17	278.00	278.19	271.18	272.89	805475
2020-01-21	272.89	276.84	269.75	272.01	1093919
2020-01-22	273.38	276.19	272.50	273.92	1068294
2020-01-23	273.73	274.39	268.93	272.20	904451
2020-01-24	272.26	275.24	270.87	272.98	786360
2020-01-27	267.36	276.51	266.21	273.70	837826
2020-01-28	275.00	277.26	271.78	273.87	636127
2020-01-29	274.50	275.69	271.11	273.98	476980
2020-01-30	270.55	275.00	270.15	274.49	621514
2020-01-31	274.27	274.27	266.74	267.91	730840
2020-02-03	273.00	280.00	272.16	274.96	947958
2020-02-04	277.52	279.88	272.86	273.52	961812
2020-02-05	275.55	280.06	274.44	278.18	687526
2020-02-06	279.81	293.39	279.51	293.05	1600149
2020-02-07	292.16	297.34	290.25	295.96	1277819
2020-02-10	295.00	297.42	291.73	293.25	767590
2020-02-11	294.89	295.38	290.03	293.78	687857
2020-02-12	294.16	304.65	294.00	299.30	920567
2020-02-13	298.03	300.99	295.50	297.09	594705
2020-02-14	297.30	299.03	293.44	294.57	450004
2020-02-18	295.46	300.05	294.19	298.71	518318
2020-02-19	299.90	300.95	296.71	296.86	446990
2020-02-20	296.05	301.98	294.31	301.34	641995
2020-02-21	299.76	302.89	298.00	299.40	661883
2020-02-24	290.15	294.73	283.59	285.57	886139
2020-02-25	287.53	288.75	277.15	277.99	974297
2020-02-26	279.87	280.70	272.35	272.76	771639
2020-02-27	266.70	271.84	261.88	265.38	1047695
2020-02-28	257.52	262.47	252.09	257.09	1407929
2020-03-02	256.35	261.00	249.01	260.99	1148764
2020-03-03	259.33	267.00	255.68	256.70	1062810
2020-03-04	260.32	269.30	258.76	268.84	913204
2020-03-05	260.96	263.67	252.97	257.14	1096711
2020-03-06	252.41	258.09	248.15	256.58	1230370
2020-03-09	237.44	244.14	230.00	235.70	1823477
2020-03-10	245.71	248.52	224.31	239.06	1074526
2020-03-11	232.57	234.61	218.40	221.21	1417067
2020-03-12	198.92	214.14	190.83	198.54	2371318
2020-03-13	227.19	229.25	193.65	207.06	2502839
2020-03-16	183.02	187.99	160.00	161.54	1936491
2020-03-17	164.16	164.83	141.27	154.60	2258420
2020-03-18	144.72	149.06	124.05	128.52	2367177
2020-03-19	128.81	153.65	124.33	146.99	2638414
2020-03-20	156.35	164.95	143.90	148.06	3077373
2020-03-23	149.45	155.00	140.34	143.24	1596459
2020-03-24	157.98	179.15	154.05	177.59	2001451
2020-03-25	180.00	201.30	180.00	191.88	2198899
2020-03-26	194.87	201.75	184.56	188.83	1945458
2020-03-27	178.01	182.31	171.47	174.45	1600579
2020-03-30	179.51	182.68	166.60	179.71	1223646
2020-03-31	175.29	181.00	174.01	175.70	1074645
2020-04-01	167.94	172.73	159.86	161.50	1177913
2020-04-02	158.76	164.80	153.29	161.35	1233745
2020-04-03	160.34	163.43	154.96	156.74	1269396
2020-04-06	168.11	189.79	168.11	188.68	1933298
2020-04-07	204.91	210.00	185.15	187.55	1870548
2020-04-08	189.25	202.75	187.49	200.57	1933191
2020-04-09	210.00	215.55	199.01	202.48	1470202
2020-04-13	202.75	203.53	195.49	202.60	999947
2020-04-14	206.27	210.94	203.30	205.00	1003452
2020-04-15	195.58	202.00	194.33	201.52	972172
2020-04-16	204.76	209.74	201.49	208.92	1025963
2020-04-17	220.80	222.94	208.26	215.51	1095403
2020-04-20	209.19	213.03	207.00	208.07	896230
2020-04-21	201.00	206.02	200.10	201.57	842557
2020-04-22	205.52	210.75	203.50	208.71	732192
2020-04-23	210.56	217.77	210.23	210.68	775434
2020-04-24	211.08	212.96	203.06	210.52	1292767
2020-04-27	212.90	214.27	207.33	208.09	818650
2020-04-28	212.30	221.61	210.66	218.68	1197230
2020-04-29	224.00	230.67	223.01	226.16	1108223
2020-04-30	220.74	226.35	216.42	217.92	960565
2020-05-01	212.90	217.82	209.12	214.28	581814
2020-05-04	211.68	216.02	206.60	215.48	976923
2020-05-05	219.22	220.80	216.00	218.21	770292
2020-05-06	220.65	221.88	217.48	218.27	488710
2020-05-07	222.28	226.76	221.37	222.16	662303
2020-05-08	225.64	230.37	223.44	230.07	635423
2020-05-11	227.47	234.60	226.69	230.36	737875
2020-05-12	228.65	228.65	211.58	211.90	1589714
2020-05-13	211.92	212.00	195.06	197.61	1953828
2020-05-14	194.00	201.81	188.10	200.97	1564088
2020-05-15	199.77	205.45	197.51	200.45	1121751
2020-05-18	210.60	218.46	210.60	212.57	1199729
2020-05-19	213.01	213.01	204.33	210.22	971117
2020-05-20	213.00	215.26	210.00	213.48	975389
2020-05-21	213.36	224.48	210.74	222.76	1869415
2020-05-22	223.29	223.64	216.29	220.62	1051954
2020-05-26	230.36	239.09	228.41	237.98	1784116
2020-05-27	244.43	252.38	239.26	251.63	1640495
2020-05-28	251.66	252.89	241.00	243.31	1664331
2020-05-29	240.61	246.41	231.51	244.01	2628202
2020-06-01	246.49	250.57	236.01	239.09	1478197
2020-06-02	242.16	242.95	237.05	241.22	1334118
2020-06-03	244.47	254.37	242.00	252.30	1112280
2020-06-04	250.50	255.83	244.28	247.98	1456714
2020-06-05	256.86	258.18	249.74	252.08	1188951
2020-06-08	255.91	256.79	250.44	254.57	1018272
2020-06-09	248.44	249.00	244.18	244.68	724488
2020-06-10	245.67	246.84	236.47	238.41	1043474
2020-06-11	225.28	230.78	223.06	225.88	1408688
2020-06-12	232.40	236.31	222.58	226.63	1001016
2020-06-15	218.71	225.80	214.50	225.49	1052226
2020-06-16	235.00	236.16	225.00	225.90	1208665
2020-06-17	226.87	229.84	222.42	223.65	1235412
2020-06-18	221.57	224.09	217.51	218.97	1071310
2020-06-19	227.62	229.30	208.51	212.19	2438460
2020-06-22	214.00	214.11	205.08	205.49	1770548
2020-06-23	208.24	209.77	205.69	206.70	1624946
2020-06-24	205.00	206.43	194.12	200.00	2011037
2020-06-25	198.33	198.80	191.66	194.20	2081171
2020-06-26	193.63	193.96	188.90	189.99	2182363
2020-06-29	191.00	200.33	186.01	198.63	1967109
2020-06-30	198.50	204.15	196.10	203.42	1460989
2020-07-01	202.62	209.85	200.83	203.57	1223282
2020-07-02	207.84	208.43	202.10	203.59	789556
2020-07-06	207.15	209.43	204.33	209.00	985693
2020-07-07	205.61	206.83	201.19	202.93	975048
2020-07-08	202.30	204.43	199.30	202.02	999841
2020-07-09	201.95	202.14	191.09	192.30	1257588
2020-07-10	193.13	196.53	191.84	195.99	1641540
2020-07-13	197.88	199.36	192.46	192.71	1236831
2020-07-14	191.80	193.34	186.98	191.94	1410696
2020-07-15	199.05	205.24	197.75	203.81	1331331
2020-07-16	200.38	203.83	200.37	203.18	830471
2020-07-17	203.07	206.50	201.90	203.00	734126
2020-07-20	202.13	202.40	196.00	200.06	742634
2020-07-21	198.00	207.85	196.25	201.96	1273903
2020-07-22	201.43	206.07	200.59	205.44	749732
2020-07-23	204.62	209.17	203.12	205.64	945010
2020-07-24	204.49	206.32	202.45	203.71	645898
2020-07-27	202.25	202.54	195.77	198.84	1253686
2020-07-28	198.75	202.16	197.18	197.56	595130
2020-07-29	198.91	205.50	198.53	203.02	720255
2020-07-30	200.26	200.77	196.21	198.61	938558
2020-07-31	198.53	199.27	190.84	192.99	1307308
2020-08-03	193.14	193.69	188.18	191.29	1238959
2020-08-04	191.58	199.11	191.29	198.49	1099395
2020-08-05	199.88	203.30	198.11	201.96	913527
2020-08-06	200.85	206.60	200.85	204.01	816788
2020-08-07	204.00	204.37	201.41	203.88	564633
2020-08-10	205.36	220.45	205.02	219.12	1666029
2020-08-11	221.93	226.36	214.67	216.19	1149049
2020-08-12	217.84	218.72	212.33	217.78	584418
2020-08-13	215.53	223.11	215.53	222.42	739515
2020-08-14	222.52	226.59	219.13	225.42	734563
2020-08-17	226.43	229.00	220.44	224.08	701226
2020-08-18	222.87	223.58	215.79	216.24	927125
2020-08-19	215.24	218.37	212.17	213.36	846095
2020-08-20	208.50	210.01	203.90	205.40	1344899
2020-08-21	204.39	215.20	203.99	214.00	1456727
2020-08-24	214.94	222.50	210.48	222.50	1195387
2020-08-25	223.27	224.00	217.50	219.78	870251
2020-08-26	219.02	223.49	216.06	220.76	1023341
2020-08-27	222.49	226.14	219.61	223.95	2733018
2020-08-28	253.95	256.60	234.55	237.02	6579309
2020-08-31	235.20	237.70	230.80	232.18	1307557
2020-09-01	230.53	233.10	227.82	232.88	1111823
2020-09-02	233.61	238.14	230.00	237.66	904207
2020-09-03	237.98	242.58	234.73	238.04	973386
2020-09-04	239.33	244.00	236.23	240.51	1142536
2020-09-08	234.17	239.72	233.03	233.25	976477
2020-09-09	233.72	237.13	232.20	235.40	990310
2020-09-10	239.27	242.90	231.59	232.10	897854
2020-09-11	233.43	233.97	223.40	228.90	867643
2020-09-14	231.00	234.63	230.19	234.14	796893
2020-09-15	236.11	241.23	235.86	237.32	745614
2020-09-16	238.72	244.00	233.25	239.94	1012664
2020-09-17	235.92	238.90	232.51	234.73	803371
2020-09-18	236.74	238.63	230.07	231.74	982533
2020-09-21	226.79	227.08	220.53	225.88	900649
2020-09-22	227.20	230.50	222.10	223.96	702322
2020-09-23	224.15	228.14	216.18	217.04	810663
2020-09-24	215.85	221.87	212.06	215.59	758338
2020-09-25	215.00	218.28	212.33	216.83	692705
2020-09-28	221.69	227.93	219.07	225.74	765749
2020-09-29	224.96	225.93	218.48	222.88	675530
2020-09-30	223.43	229.13	222.16	223.98	751295
2020-10-01	226.96	229.51	224.54	228.63	704186
2020-10-02	223.94	230.98	222.98	228.68	940798
2020-10-05	230.48	234.71	227.71	233.78	772788
2020-10-06	234.95	235.92	225.02	225.58	893479
2020-10-07	229.17	232.32	226.49	229.49	907257
2020-10-08	232.56	238.27	231.67	237.42	668275
2020-10-09	239.34	240.64	232.78	233.55	695983
2020-10-12	235.45	242.78	234.06	237.90	921734
2020-10-13	237.65	241.45	235.42	238.40	585123
2020-10-14	239.99	244.13	238.42	239.67	518755
2020-10-15	235.70	239.99	234.17	238.94	490276
2020-10-16	240.59	243.37	237.16	242.00	630499
2020-10-19	243.00	245.69	234.56	235.45	757248
2020-10-20	237.09	237.92	231.70	232.73	679858
2020-10-21	233.14	235.16	228.51	232.85	633502
2020-10-22	233.87	236.04	227.74	236.00	653545
2020-10-23	236.59	236.59	231.34	235.11	627958
2020-10-26	231.32	231.80	214.90	220.97	1399107
2020-10-27	220.10	221.64	213.19	213.38	822834
2020-10-28	209.95	209.95	200.50	201.43	1456391
2020-10-29	201.32	208.24	201.00	205.62	834071
2020-10-30	203.85	207.89	201.11	206.77	905207
2020-11-02	209.00	211.44	206.80	210.78	961321
2020-11-03	213.82	218.85	212.47	217.53	898160
2020-11-04	217.52	222.51	216.50	217.32	711668
2020-11-05	221.23	222.50	213.70	214.26	876185
2020-11-06	214.99	216.07	210.01	215.02	661682
2020-11-09	239.49	276.05	239.30	247.20	3557862
2020-11-10	262.61	273.69	257.87	265.49	3573820
2020-11-11	264.52	264.52	251.70	255.42	1394579
2020-11-12	255.60	258.00	245.62	248.08	1057065
2020-11-13	250.92	263.78	249.18	262.35	1430460
2020-11-16	270.00	276.91	262.61	275.29	1226250
2020-11-17	272.53	278.83	266.70	276.20	1057891
2020-11-18	276.15	287.24	274.08	274.21	1138038
2020-11-19	272.08	277.77	268.74	274.86	746717
2020-11-20	271.09	278.03	271.09	273.65	680445
2020-11-23	275.69	284.34	273.78	282.87	1008396
2020-11-24	280.50	287.03	279.55	284.71	1000999
2020-11-25	279.68	280.87	272.73	279.54	814229
2020-11-27	281.26	284.27	277.64	281.29	579192
2020-11-30	282.65	283.97	274.56	275.40	1577824
2020-12-01	273.84	281.10	270.74	279.53	992024
2020-12-02	276.02	283.00	273.00	282.00	1005838
2020-12-03	283.95	293.52	282.44	289.53	2042317
2020-12-04	280.25	289.90	276.56	279.54	2707412
2020-12-07	278.10	278.17	269.64	273.26	1272029
2020-12-08	270.57	273.91	267.67	272.00	961206
2020-12-09	271.75	277.04	270.24	275.66	921369
2020-12-10	274.00	274.81	271.09	272.13	563099
2020-12-11	269.96	269.96	263.17	265.39	1053908
2020-12-14	269.09	272.00	265.08	265.79	795655
2020-12-15	268.70	268.93	261.43	267.55	563767
2020-12-16	268.44	271.37	265.75	269.92	776245
2020-12-17	271.00	273.65	268.19	272.78	755668
2020-12-18	272.01	273.69	266.57	268.43	2629472
2020-12-21	260.78	269.37	258.00	268.14	756402
2020-12-22	268.11	269.66	262.86	265.09	587244
2020-12-23	267.75	272.53	267.41	268.46	578568
2020-12-24	267.33	268.39	263.93	264.64	271069
2020-12-28	266.61	279.43	265.05	278.17	1039469
2020-12-29	279.90	282.42	275.21	277.34	593321
2020-12-30	276.19	284.84	276.19	282.98	778875
2020-12-31	282.55	288.00	279.83	287.16	631962
2021-01-04	287.16	289.65	280.09	282.47	1010004
2021-01-05	282.00	284.57	277.85	280.36	754394
2021-01-06	282.64	292.60	281.00	291.19	770737
2021-01-07	292.58	295.63	289.00	292.42	686195
2021-01-08	292.74	297.59	290.73	294.26	692527
2021-01-11	290.36	294.74	288.19	290.18	606245
2021-01-12	291.38	294.82	288.96	294.22	550126
2021-01-13	294.40	295.05	292.20	294.01	499744
2021-01-14	296.62	305.20	294.79	301.79	792121
2021-01-15	300.16	305.95	298.51	301.85	1110140
2021-01-19	305.01	310.49	291.19	293.17	874148
2021-01-20	294.65	296.86	290.70	295.40	634594
2021-01-21	293.92	305.70	293.50	300.24	662834
2021-01-22	299.08	308.06	298.09	299.92	595295
2021-01-25	299.54	303.54	293.74	295.74	723445
2021-01-26	297.66	297.90	290.87	295.72	548842
2021-01-27	286.41	291.36	281.28	287.44	702549
2021-01-28	290.38	295.00	288.80	290.82	532322
2021-01-29	290.10	291.01	279.50	279.76	708438
2021-02-01	282.03	283.17	276.00	282.21	698970
2021-02-02	284.21	291.00	284.21	287.15	609548
2021-02-03	287.83	294.72	287.76	288.98	444973
2021-02-04	289.73	295.85	289.73	295.59	289837
2021-02-05	297.90	303.37	297.00	302.03	672629
2021-02-08	302.69	316.21	301.56	315.95	732051
2021-02-09	314.59	320.68	314.59	319.08	513500
2021-02-10	318.27	320.92	312.12	315.70	566551
2021-02-11	315.65	322.11	314.70	320.85	431097
2021-02-12	320.11	321.23	317.50	319.88	278734
2021-02-16	319.82	330.89	317.50	327.77	892900
2021-02-17	328.88	329.77	322.23	324.55	417760
2021-02-18	321.79	322.22	316.33	318.97	530457
2021-02-19	320.12	325.10	319.56	321.79	406224
2021-02-22	314.03	335.13	314.03	327.91	534388
2021-02-23	327.09	331.29	318.13	328.06	561656
2021-02-24	326.05	336.29	324.94	334.08	583034
2021-02-25	337.22	338.26	327.46	327.68	727938
2021-02-26	329.32	332.27	320.74	322.33	736097
2021-03-01	326.77	340.15	326.77	337.42	791691
2021-03-02	338.87	341.50	335.00	336.82	757655
2021-03-03	337.40	343.17	334.23	334.39	690903
2021-03-04	333.52	333.88	317.20	324.40	904148
2021-03-05	330.00	335.06	319.24	333.37	1061393
2021-03-08	341.85	349.21	335.41	345.77	1137822
2021-03-09	349.61	349.61	338.74	339.05	715751
2021-03-10	340.71	343.98	338.43	343.14	729873
2021-03-11	343.00	351.00	341.29	347.50	1548210
2021-03-12	317.40	325.60	306.06	318.15	5235640
2021-03-15	318.38	322.88	313.36	322.49	1200622
2021-03-16	320.18	320.18	308.69	312.26	1569135
2021-03-17	313.45	320.41	312.36	319.00	1162761
2021-03-18	319.50	326.80	313.80	319.23	830017
2021-03-19	319.41	324.61	317.61	321.84	992117
2021-03-22	320.00	321.03	313.20	315.09	671475
2021-03-23	313.50	314.23	308.26	309.53	924345
2021-03-24	310.96	313.97	300.85	301.00	803802
2021-03-25	299.01	309.38	297.29	306.59	1167111
2021-03-26	309.00	309.38	300.00	303.00	1099306
2021-03-29	301.50	308.43	301.44	306.18	1118438
2021-03-30	305.93	312.46	305.29	308.00	846603
2021-03-31	306.51	313.66	304.34	309.17	731164
2021-04-01	311.43	315.02	307.79	313.62	704010
2021-04-05	316.11	321.00	313.13	319.77	906844
2021-04-06	320.00	323.82	315.23	315.47	655283
2021-04-07	314.61	319.66	314.61	316.11	548101
2021-04-08	318.29	322.70	318.25	320.03	794421
2021-04-09	321.28	322.72	318.80	322.22	663018
2021-04-12	322.97	328.54	322.01	327.79	814349
2021-04-13	327.19	332.73	320.53	332.07	818219
2021-04-14	334.98	340.27	328.42	329.05	846792
2021-04-15	330.24	331.81	325.89	326.32	571417
2021-04-16	329.06	332.15	326.67	330.71	594212
2021-04-19	330.24	330.57	325.96	328.26	480496
2021-04-20	324.99	327.83	313.18	316.94	893492
2021-04-21	316.89	323.70	316.29	322.63	543858
2021-04-22	324.75	328.33	320.89	323.81	574644
2021-04-23	324.37	329.79	323.39	328.44	463675
2021-04-26	331.09	333.90	325.37	328.29	553175
2021-04-27	329.96	331.61	328.01	329.15	434649
2021-04-28	329.88	330.99	326.37	326.86	307758
2021-04-29	329.65	331.29	326.42	328.90	425440
2021-04-30	327.93	333.86	326.39	329.35	391710
2021-05-03	330.40	334.41	323.99	324.28	719482
2021-05-04	322.22	322.91	314.73	320.81	703410
2021-05-05	323.92	324.31	317.56	318.94	461038
2021-05-06	319.18	321.53	315.12	316.96	563322
2021-05-07	316.59	323.61	316.26	322.74	781795
2021-05-10	322.54	330.79	321.93	322.34	718950
2021-05-11	316.46	317.74	306.09	312.30	1227095
2021-05-12	309.86	313.50	299.77	302.26	798530
2021-05-13	304.40	313.91	304.40	311.66	740436
2021-05-14	312.24	324.99	312.24	324.28	821276
2021-05-17	327.99	330.89	324.11	329.81	767365
2021-05-18	330.35	333.16	326.63	326.88	587988
2021-05-19	322.58	324.36	315.74	319.33	601984
2021-05-20	319.24	321.00	314.21	318.62	777666
2021-05-21	322.80	324.90	315.50	316.08	759870
2021-05-24	318.44	319.75	312.35	315.82	828175
2021-05-25	318.80	323.44	317.13	320.99	602710
2021-05-26	322.00	328.55	321.46	327.49	779945
2021-05-27	329.00	329.58	320.32	328.36	1437307
2021-05-28	343.20	351.72	340.61	345.36	2904704
2021-06-01	346.70	348.36	337.08	343.18	1083094
2021-06-02	344.57	344.58	333.51	336.79	751858
2021-06-03	334.83	335.97	328.28	332.95	862860
2021-06-04	334.69	335.26	323.11	326.62	925996
2021-06-07	328.70	332.82	327.26	332.80	636627
2021-06-08	332.56	342.33	332.56	341.33	715056
2021-06-09	341.99	343.70	332.55	332.68	524635
2021-06-10	333.00	335.68	329.11	332.01	506958
2021-06-11	333.13	338.54	332.91	338.46	497654
2021-06-14	337.93	338.77	331.79	336.79	405065
2021-06-15	335.73	337.42	330.36	332.65	392167
2021-06-16	332.07	332.47	325.78	331.83	647921
2021-06-17	333.05	334.97	324.34	328.34	848367
2021-06-18	325.38	330.77	325.22	327.19	932529
2021-06-21	326.92	334.98	326.27	334.90	537108
2021-06-22	335.55	338.21	333.11	335.67	431066
2021-06-23	334.59	342.80	332.58	341.18	711112
2021-06-24	343.39	351.94	343.38	351.85	793829
2021-06-25	353.58	356.31	346.28	348.86	863984
2021-06-28	350.25	351.46	340.84	343.12	672334
2021-06-29	343.18	347.42	342.12	343.77	375821
2021-06-30	344.54	346.94	342.19	345.77	503273
2021-07-01	346.99	352.65	346.96	348.98	626419
2021-07-02	354.65	354.65	347.63	351.90	400112
2021-07-06	351.90	352.67	347.12	351.97	547997
2021-07-07	352.72	353.92	340.01	340.80	659130
2021-07-08	337.16	338.42	326.84	335.33	561783
2021-07-09	338.95	344.33	338.95	343.65	414698
2021-07-12	341.38	344.50	337.90	342.84	581474
2021-07-13	342.07	342.99	338.24	339.31	416262
2021-07-14	344.07	349.70	341.40	342.28	517259
2021-07-15	340.28	344.83	337.62	340.97	416488
2021-07-16	342.83	343.74	330.51	332.12	586423
2021-07-19	326.00	327.49	319.05	323.67	778101
2021-07-20	323.68	336.25	322.28	334.50	453342
2021-07-21	336.22	346.80	334.19	341.65	596750
2021-07-22	342.18	342.18	337.63	340.32	311425
2021-07-23	341.30	344.41	340.33	341.58	415032
2021-07-26	342.95	345.72	339.71	344.27	459035
2021-07-27	344.06	344.06	329.48	337.52	489664
2021-07-28	338.18	341.82	331.55	333.97	502452
2021-07-29	336.00	339.30	332.55	334.61	561304
2021-07-30	333.60	342.68	332.36	335.80	642727
2021-08-02	337.50	342.70	335.93	336.76	440062
2021-08-03	338.79	347.33	335.74	346.66	600672
2021-08-04	345.13	349.74	340.91	342.57	511813
2021-08-05	345.17	351.66	343.37	351.65	406456
2021-08-06	352.51	355.00	349.91	352.99	356406
2021-08-09	352.02	356.64	347.38	352.65	404646
2021-08-10	351.86	364.26	351.03	361.74	632396
2021-08-11	361.51	367.15	358.71	366.83	535354
2021-08-12	368.00	372.22	366.70	371.91	453867
2021-08-13	372.04	374.47	368.90	371.85	506001
2021-08-16	372.65	373.00	366.41	369.67	395910
2021-08-17	366.59	368.20	356.40	360.74	479622
2021-08-18	360.87	367.98	357.76	361.72	415720
2021-08-19	357.22	363.83	355.24	360.86	616113
2021-08-20	361.10	367.21	357.61	366.77	441544
2021-08-23	370.00	376.36	369.37	370.00	562736
2021-08-24	371.00	378.10	370.89	373.85	731471
2021-08-25	374.39	390.68	367.17	389.90	1917324
2021-08-26	411.08	414.98	386.03	388.68	2946144
2021-08-27	385.15	392.60	378.53	387.23	1078753
2021-08-30	387.50	388.83	380.37	383.17	917253
2021-08-31	384.58	387.67	378.18	387.31	771413
2021-09-01	389.52	392.00	386.79	387.46	666414
2021-09-02	387.00	387.00	379.76	381.21	740099
2021-09-03	379.56	384.27	377.55	382.11	421034
2021-09-07	383.49	384.78	378.71	379.33	503927
2021-09-08	379.10	380.39	370.80	376.30	757364
2021-09-09	376.19	384.12	373.08	382.08	598250
2021-09-10	385.00	385.30	374.34	374.82	568181
2021-09-13	377.99	377.99	367.95	372.29	560696
2021-09-14	374.57	374.58	368.71	373.73	384283
2021-09-15	373.09	378.94	367.64	375.93	920151
2021-09-16	375.50	383.66	375.13	382.32	526489
2021-09-17	380.46	385.61	377.88	379.05	629933
2021-09-20	370.80	373.10	363.79	369.74	859105
2021-09-21	371.33	373.74	367.22	369.84	510026
2021-09-22	372.49	377.56	369.88	375.85	387921
2021-09-23	379.35	386.69	377.88	380.76	488296
2021-09-24	377.66	384.30	376.04	382.13	294704
2021-09-27	382.00	387.96	380.25	381.13	381295
2021-09-28	378.72	380.72	374.55	378.14	449849
2021-09-29	380.86	381.91	377.03	378.35	426083
2021-09-30	378.49	378.49	360.51	360.92	839184
2021-10-01	361.92	369.97	359.65	368.03	574838
2021-10-04	367.00	370.48	363.52	369.92	545991
2021-10-05	371.22	378.39	367.16	373.77	563574
2021-10-06	371.25	374.09	366.77	368.21	572083
2021-10-07	372.08	379.62	370.55	375.03	391754
2021-10-08	378.46	383.06	375.01	378.37	699644
2021-10-11	379.20	386.26	378.69	380.87	565607
2021-10-12	380.58	388.56	380.48	386.92	588655
2021-10-13	387.96	397.50	385.86	395.31	662709
2021-10-14	400.00	407.68	399.10	403.91	739870
2021-10-15	407.98	410.00	403.51	405.72	670609
2021-10-18	404.51	410.93	402.32	406.35	716292
2021-10-19	390.88	398.00	360.66	363.35	4169381
2021-10-20	366.25	367.28	355.00	358.15	2328317
2021-10-21	357.95	373.70	357.95	371.88	1332180
2021-10-22	371.88	373.61	365.28	371.45	835949
2021-10-25	371.45	375.22	368.37	371.00	530659
2021-10-26	371.72	372.74	363.28	366.06	566271
2021-10-27	367.83	373.59	364.09	369.79	544779
2021-10-28	370.74	373.04	369.53	370.39	363453
2021-10-29	371.15	373.45	366.07	367.36	649416
2021-11-01	369.13	370.14	363.38	365.13	647694
2021-11-02	366.39	374.53	363.67	371.86	738801
2021-11-03	372.77	383.27	370.68	381.78	523244
2021-11-04	383.26	387.56	378.70	381.07	545105
2021-11-05	385.87	394.14	382.00	391.85	675645
2021-11-08	391.64	393.00	386.61	388.11	433758
2021-11-09	389.17	402.35	388.72	395.11	618390
2021-11-10	392.66	397.47	387.90	391.34	477890
2021-11-11	392.94	398.27	392.01	395.57	383153
2021-11-12	396.43	400.81	394.11	396.50	391332
2021-11-15	400.00	407.95	398.15	401.73	346528
2021-11-16	401.67	417.85	400.28	413.86	740040
2021-11-17	413.14	415.79	401.33	402.21	513844
2021-11-18	406.78	407.72	399.36	405.65	497894
2021-11-19	406.35	410.55	400.10	407.71	517934
2021-11-22	410.40	414.71	407.41	411.77	429556
2021-11-23	409.84	411.64	397.43	408.93	539240
2021-11-24	401.46	409.97	400.37	409.56	368183
2021-11-26	394.05	403.22	393.00	399.53	474961
2021-11-29	407.36	407.74	397.03	401.42	563229
2021-11-30	398.38	399.94	380.29	383.95	1624697
2021-12-01	390.09	394.96	369.51	370.02	944026
2021-12-02	370.39	384.53	364.03	383.64	1683840
2021-12-03	402.42	404.00	372.84	378.81	2128561
2021-12-06	383.71	398.09	381.10	390.02	1182951
2021-12-07	397.25	415.27	392.53	407.70	1181888
2021-12-08	407.57	414.26	405.60	412.09	1061074
2021-12-09	411.26	417.25	404.19	404.41	887832
2021-12-10	402.78	404.79	396.01	403.49	841404
2021-12-13	400.73	405.31	387.82	388.29	857413
2021-12-14	382.54	391.03	380.77	389.65	899096
2021-12-15	389.65	395.92	382.40	394.61	931952
2021-12-16	399.31	400.00	384.31	385.17	999569
2021-12-17	383.23	390.04	376.32	380.94	1026859
2021-12-20	373.32	373.32	362.30	365.82	1056078
2021-12-21	369.77	380.02	368.95	378.27	597057
2021-12-22	378.22	388.27	375.27	387.91	472223
2021-12-23	389.68	396.21	388.05	392.37	537733
2021-12-27	394.78	405.00	393.50	403.84	648284
2021-12-28	405.38	406.52	397.54	398.81	402130
2021-12-29	398.71	406.43	397.08	405.30	339043
2021-12-30	404.69	413.63	404.00	404.79	406555
2021-12-31	404.75	414.65	403.53	412.34	445404
2022-01-03	413.70	420.97	409.71	413.23	507295
2022-01-04	416.93	422.43	412.61	418.74	598019
2022-01-05	416.62	417.07	401.20	401.49	930664
2022-01-06	403.22	405.15	395.61	400.49	497565
2022-01-07	398.56	404.99	393.63	397.10	524044
2022-01-10	392.54	393.17	369.50	381.04	945893
2022-01-11	382.15	387.00	372.00	384.44	703365
2022-01-12	386.57	390.56	380.11	384.16	364329
2022-01-13	384.16	388.73	376.68	378.15	691905
2022-01-14	377.45	377.45	364.50	374.48	903363
2022-01-18	368.38	377.00	365.97	372.97	573354
2022-01-19	374.82	381.09	371.47	371.68	741315
2022-01-20	373.49	379.49	357.27	359.11	717256
2022-01-21	357.02	360.23	348.63	349.42	1139877
2022-01-24	340.25	365.76	336.29	364.84	1110444
2022-01-25	358.37	359.39	347.07	352.74	824076
2022-01-26	361.60	365.63	350.30	353.81	664653
2022-01-27	359.35	363.03	348.46	351.58	674491
2022-01-28	351.68	359.10	346.93	358.83	537995
2022-01-31	356.46	364.85	356.33	363.74	641313
2022-02-01	364.37	373.41	361.84	372.32	500834
2022-02-02	374.69	375.47	366.40	371.69	467859
2022-02-03	366.24	373.01	363.79	364.76	436625
2022-02-04	363.73	369.62	359.01	365.73	556216
2022-02-07	366.25	372.23	361.95	364.26	426350
2022-02-08	367.33	369.31	357.81	364.23	808397
2022-02-09	367.64	376.82	367.08	376.04	778131
2022-02-10	371.08	383.22	370.86	374.01	711744
2022-02-11	373.89	375.92	359.72	362.17	794540
2022-02-14	363.68	367.56	357.27	362.65	794538
2022-02-15	363.88	379.77	363.88	379.65	561103
2022-02-16	377.62	383.29	376.35	381.60	725871
2022-02-17	379.69	380.67	367.77	369.12	610408
2022-02-18	368.43	381.74	367.00	375.83	742533
2022-02-22	372.00	379.84	360.99	368.13	714273
2022-02-23	371.68	372.82	352.88	355.07	697947
2022-02-24	344.02	373.67	341.47	373.09	922603
2022-02-25	372.96	378.49	366.86	378.07	466062
2022-02-28	371.38	377.99	367.54	374.50	802913
2022-03-01	372.21	375.76	365.84	369.01	562960
2022-03-02	371.78	384.00	369.96	381.50	606002
2022-03-03	382.02	383.00	367.03	373.69	569540
2022-03-04	371.50	373.46	361.95	366.76	661478
2022-03-07	367.73	369.71	350.40	350.84	1023689
2022-03-08	354.28	369.47	350.10	359.02	884814
2022-03-09	369.43	376.33	368.10	373.31	697168
2022-03-10	367.36	381.40	364.00	379.37	1748710
2022-03-11	385.00	389.00	366.43	368.51	1520478
2022-03-14	369.62	371.58	355.28	357.52	941682
2022-03-15	361.43	372.11	360.60	371.38	710290
2022-03-16	374.46	390.97	374.46	385.51	954145
2022-03-17	385.58	389.53	381.35	387.31	704533
2022-03-18	385.33	392.58	383.19	391.23	696150
2022-03-21	390.46	392.83	379.07	385.67	818365
2022-03-22	391.09	398.59	385.85	389.75	650946
2022-03-23	388.00	390.90	383.44	389.79	652023
2022-03-24	389.96	396.62	387.42	395.84	565290
2022-03-25	398.30	398.56	391.77	395.07	449728
2022-03-28	394.52	396.11	389.58	395.48	416419
2022-03-29	399.96	408.73	398.48	406.50	665103
2022-03-30	401.30	405.11	398.51	401.75	400790
2022-03-31	403.14	405.88	397.89	398.22	611135
2022-04-01	399.00	400.57	384.00	388.22	814853
2022-04-04	387.18	398.62	385.49	398.62	521302
2022-04-05	398.10	404.46	392.21	398.35	438882
2022-04-06	394.25	394.44	380.57	391.21	744460
2022-04-07	389.77	400.00	388.56	398.78	481901
2022-04-08	397.21	406.00	395.55	401.55	513759
2022-04-11	401.63	411.15	399.37	403.78	687931
2022-04-12	407.52	415.25	404.58	405.90	576781
2022-04-13	405.91	418.80	405.71	415.50	626658
2022-04-14	416.52	421.24	413.52	415.65	552421
2022-04-18	414.19	419.21	411.99	415.84	410161
2022-04-19	415.20	431.06	414.20	428.37	906843
2022-04-20	430.97	437.22	429.16	431.38	635156
2022-04-21	435.00	438.63	419.92	421.43	662756
2022-04-22	416.18	418.58	405.73	406.51	594764
2022-04-25	404.76	418.50	400.36	418.14	732869
2022-04-26	412.59	413.84	406.56	407.33	480167
2022-04-27	405.28	411.59	399.21	402.78	666349
2022-04-28	407.89	420.83	403.64	417.42	552469
2022-04-29	413.86	414.19	395.63	396.80	954372
2022-05-02	398.61	406.23	393.39	405.55	746505
2022-05-03	404.38	404.45	395.83	401.23	716138
2022-05-04	401.53	410.00	392.03	408.64	691463
2022-05-05	401.84	404.00	388.34	396.63	663479
2022-05-06	394.63	394.63	382.05	389.43	639397
2022-05-09	384.03	396.33	379.34	381.09	750919
2022-05-10	389.41	393.00	371.32	380.87	825564
2022-05-11	379.78	388.68	374.35	375.95	917974
2022-05-12	371.41	384.15	369.35	377.85	713086
2022-05-13	385.69	396.64	384.84	395.89	760406
2022-05-16	396.34	399.34	387.52	393.16	652077
2022-05-17	398.80	400.99	387.96	393.01	670455
2022-05-18	380.93	383.02	344.00	350.45	1667515
2022-05-19	348.94	357.83	345.22	351.31	1092100
2022-05-20	354.83	354.83	333.05	343.05	1165365
2022-05-23	345.93	349.02	338.54	346.65	865926
2022-05-24	342.48	343.38	330.80	342.08	821537
2022-05-25	338.66	356.25	337.08	352.95	954738
2022-05-26	365.61	382.40	364.44	377.96	1914919
2022-05-27	417.50	425.39	409.00	425.08	2767360
2022-05-31	421.50	426.83	409.49	423.10	1838007
2022-06-01	423.68	426.74	403.34	407.32	1111724
2022-06-02	408.22	417.28	404.86	416.54	799071
2022-06-03	405.89	414.45	401.56	404.41	1275253
2022-06-06	409.99	415.94	402.52	413.73	686888
2022-06-07	409.82	422.87	404.01	421.02	865280
2022-06-08	420.68	428.87	415.53	425.39	741453
2022-06-09	427.85	429.48	422.05	422.35	913543
2022-06-10	413.38	417.85	407.69	407.72	746815
2022-06-13	398.00	400.00	385.95	391.77	1014089
2022-06-14	395.29	399.05	389.88	392.67	749650
2022-06-15	399.71	410.15	397.15	405.61	964093
2022-06-16	397.08	397.08	387.28	390.47	811524
2022-06-17	390.50	400.45	389.01	395.83	1412632
2022-06-21	402.96	406.00	397.83	401.26	708291
2022-06-22	396.99	403.00	394.65	396.22	622351
2022-06-23	399.49	401.64	391.03	395.91	650518
2022-06-24	400.56	411.25	400.18	410.54	772298
2022-06-27	410.48	411.58	399.33	400.49	590405
2022-06-28	400.74	405.00	385.80	385.90	705544
2022-06-29	392.69	393.40	384.18	391.64	813094
2022-06-30	383.05	392.94	378.36	385.48	874079
2022-07-01	381.92	385.37	377.25	382.85	584075
2022-07-05	375.88	378.49	368.64	378.47	922562
2022-07-06	377.43	386.81	374.58	381.76	706831
2022-07-07	383.08	387.98	380.76	383.64	979551
2022-07-08	383.88	385.34	376.79	381.44	443402
2022-07-11	381.29	387.45	378.02	383.27	545112
2022-07-12	385.35	389.35	375.19	377.06	581020
2022-07-13	373.70	385.77	370.54	382.74	616164
2022-07-14	378.09	386.61	375.09	385.58	822501
2022-07-15	389.59	399.00	387.56	397.24	844062
2022-07-18	401.88	406.48	392.57	393.59	519921
2022-07-19	399.81	405.35	396.46	402.36	525318
2022-07-20	402.36	412.50	402.10	408.36	851200
2022-07-21	406.11	411.64	401.54	411.27	578598
2022-07-22	412.91	416.98	403.70	406.40	540923
2022-07-25	408.91	408.91	397.77	401.26	452692
2022-07-26	391.22	392.84	380.81	384.79	997618
2022-07-27	386.92	397.56	384.19	395.44	610370
2022-07-28	395.35	404.46	392.27	400.76	533246
2022-07-29	397.47	398.36	386.01	388.91	1171498
2022-08-01	388.90	396.17	385.91	394.28	921815
2022-08-02	395.74	399.37	387.25	392.90	611709
2022-08-03	380.60	384.16	360.58	372.90	2533628
2022-08-04	376.63	376.63	370.44	372.35	886149
2022-08-05	370.00	378.86	368.80	377.80	926244
2022-08-08	378.30	385.34	377.92	379.39	751741
2022-08-09	380.40	380.64	372.22	375.78	641680
2022-08-10	385.78	388.79	381.11	381.48	596642
2022-08-11	384.05	391.33	384.05	390.03	567871
2022-08-12	391.85	395.58	389.08	395.47	529754
2022-08-15	397.50	408.16	396.97	405.34	774142
2022-08-16	407.05	418.79	407.05	407.26	1455461
2022-08-17	403.00	406.83	400.25	404.35	683186
2022-08-18	406.05	410.06	402.07	409.25	504617
2022-08-19	407.75	410.03	399.54	403.25	586221
2022-08-22	397.18	400.45	395.46	397.45	659675
2022-08-23	398.69	403.94	398.16	401.31	642944
2022-08-24	403.70	415.03	400.16	412.02	832242
2022-08-25	412.81	420.69	409.13	419.25	1944006
2022-08-26	429.69	433.88	410.95	411.47	2584450
2022-08-29	405.76	423.67	404.17	417.62	1329092
2022-08-30	420.26	420.68	410.14	416.79	790470
2022-08-31	419.37	425.33	416.47	419.87	1139351
2022-09-01	419.85	424.48	414.00	424.25	915774
2022-09-02	428.40	431.60	420.89	423.08	816797
2022-09-06	423.48	431.75	414.07	427.82	983233
2022-09-07	429.42	445.63	427.54	444.01	1471830
2022-09-08	440.76	448.29	438.20	445.34	1194627
2022-09-09	446.05	448.08	441.18	442.90	959640
2022-09-12	444.78	451.30	444.09	446.14	925590
2022-09-13	439.00	441.58	429.39	430.06	1011769
2022-09-14	430.72	432.35	419.57	426.15	1014107
2022-09-15	426.12	427.00	419.01	422.67	763558
2022-09-16	417.54	423.11	415.80	418.66	728941
2022-09-19	418.04	426.20	417.01	421.47	705007
2022-09-20	416.96	419.53	413.00	416.62	578211
2022-09-21	420.04	423.00	410.71	410.82	504523
2022-09-22	408.39	410.26	401.21	401.67	657270
2022-09-23	395.84	397.64	386.10	392.30	1016625
2022-09-26	392.50	399.17	387.33	387.66	726625
2022-09-27	392.80	397.46	388.31	394.11	829538
2022-09-28	401.00	410.47	397.02	409.21	951210
2022-09-29	408.93	409.61	400.97	404.76	667660
2022-09-30	401.75	409.73	394.64	401.19	737214
2022-10-03	403.00	409.04	397.00	404.75	611081
2022-10-04	410.67	414.09	400.57	403.95	782598
2022-10-05	400.28	402.26	392.20	395.99	765107
2022-10-06	394.23	401.66	391.20	392.08	555408
2022-10-07	386.53	388.48	380.94	387.98	689039
2022-10-10	387.60	392.75	381.95	390.30	803034
2022-10-11	393.22	403.86	392.40	396.80	721221
2022-10-12	396.95	404.03	392.88	398.02	744238
2022-10-13	391.41	400.41	386.78	398.89	913338
2022-10-14	404.15	406.99	393.82	394.24	817131
2022-10-17	400.50	405.64	391.86	402.54	784547
2022-10-18	412.93	415.37	400.21	404.98	682020
2022-10-19	396.00	399.28	384.76	386.26	1168539
2022-10-20	387.58	398.09	381.28	381.59	914591
2022-10-21	382.64	385.96	374.09	382.81	806098
2022-10-24	383.61	384.89	373.80	384.63	906991
2022-10-25	384.04	397.69	383.52	395.40	903392
2022-10-26	397.37	408.90	395.11	399.27	773613
2022-10-27	401.30	406.20	399.36	402.24	597419
2022-10-28	401.19	418.96	400.60	416.14	773602
2022-10-31	415.51	421.37	415.28	419.37	701730
2022-11-01	424.51	425.50	417.46	422.00	779382
2022-11-02	412.65	426.89	406.35	406.77	955745
2022-11-03	403.90	420.05	402.77	415.64	596581
2022-11-04	418.61	424.12	411.90	418.32	525015
2022-11-07	418.32	419.52	410.84	419.35	443354
2022-11-08	421.00	426.16	418.34	423.12	583673
2022-11-09	420.00	428.19	413.15	413.47	596460
2022-11-10	424.40	431.00	416.50	423.58	641391
2022-11-11	427.08	430.75	420.27	430.27	893396
2022-11-14	431.50	436.81	422.43	422.62	725152
2022-11-15	432.00	439.52	428.51	436.27	659506
2022-11-16	429.12	436.18	428.32	435.58	505678
2022-11-17	432.01	435.50	426.61	434.70	397735
2022-11-18	441.66	442.95	435.56	440.50	581117
2022-11-21	439.96	443.20	436.35	442.01	350237
2022-11-22	445.53	450.24	441.55	450.04	423255
2022-11-23	450.23	451.48	446.15	447.37	453530
2022-11-25	448.58	448.86	444.62	448.35	239964
2022-11-28	448.47	461.57	447.87	457.24	899525
2022-11-29	457.31	457.31	446.10	449.88	1210058
2022-11-30	449.95	466.55	447.06	464.84	1193648
2022-12-01	470.47	477.08	464.00	472.53	1499657
2022-12-02	467.05	477.92	461.88	471.33	1526420
2022-12-05	468.34	473.11	465.39	472.52	941346
2022-12-06	472.00	474.48	460.23	465.58	897062
2022-12-07	463.31	480.57	462.83	480.05	841461
2022-12-08	481.50	482.69	473.71	481.65	712767
2022-12-09	480.04	480.50	471.48	471.63	559116
2022-12-12	465.00	472.35	463.99	471.96	528582
2022-12-13	482.86	483.80	462.54	464.41	817713
2022-12-14	462.88	466.46	456.37	462.85	563986
2022-12-15	458.60	458.60	453.00	455.02	491713
2022-12-16	451.72	455.04	446.79	451.12	880890
2022-12-19	453.67	453.81	439.20	440.51	748211
2022-12-20	440.18	445.31	436.15	439.20	530875
2022-12-21	446.28	453.70	443.77	452.29	680241
2022-12-22	449.00	457.53	445.63	457.05	939327
2022-12-23	458.16	460.13	454.11	456.40	361205
2022-12-27	459.12	466.74	457.01	464.00	578326
2022-12-28	465.38	465.41	457.54	463.52	560698
2022-12-29	465.70	469.35	463.77	464.83	431191
2022-12-30	462.55	469.55	460.55	469.07	372486
2023-01-03	469.66	473.58	466.62	471.63	545916
2023-01-04	476.31	483.61	471.33	483.52	716925
2023-01-05	482.47	490.98	479.56	488.94	702228
2023-01-06	478.99	489.28	478.89	486.19	779111
2023-01-09	484.27	490.88	480.41	484.76	470826
2023-01-10	483.85	489.59	482.01	488.62	393214
2023-01-11	490.00	495.52	488.68	493.55	519135
2023-01-12	493.10	495.89	488.92	491.83	446802
2023-01-13	490.42	495.39	489.13	490.99	406484
2023-01-17	490.83	495.00	488.68	494.59	467810
2023-01-18	495.68	501.44	495.68	500.08	544815
2023-01-19	496.50	499.81	486.02	488.12	628712
2023-01-20	488.28	495.94	486.32	491.25	589694
2023-01-23	494.20	500.95	491.60	500.47	417896
2023-01-24	498.40	503.04	495.92	501.53	555194
2023-01-25	500.22	502.83	493.78	502.63	299414
2023-01-26	505.80	509.05	502.07	506.82	391176
2023-01-27	508.99	511.00	505.19	505.67	439773
2023-01-30	505.61	512.69	505.41	507.97	433342
2023-01-31	509.11	514.25	508.13	513.96	503305
2023-02-01	511.90	525.89	511.25	523.59	531764
2023-02-02	525.63	528.64	517.05	520.83	545987
2023-02-03	518.32	521.98	516.02	520.76	337119
2023-02-06	518.20	522.42	515.74	518.00	370581
2023-02-07	517.00	526.08	512.92	524.96	542473
2023-02-08	520.80	524.65	520.00	523.22	351925
2023-02-09	528.06	531.69	521.80	522.08	630059
2023-02-10	517.40	519.19	512.11	515.75	711232
2023-02-13	518.99	521.54	515.61	520.18	422218
2023-02-14	520.81	527.10	520.35	524.65	399569
2023-02-15	520.67	527.90	520.25	526.56	380148
2023-02-16	523.96	532.00	521.36	531.56	523803
2023-02-17	531.35	533.68	528.39	530.00	419766
2023-02-21	524.24	528.38	523.64	524.94	383263
2023-02-22	525.00	532.18	524.79	531.11	432678
2023-02-23	532.00	537.52	528.49	531.47	537749
2023-02-24	525.61	527.51	517.06	519.99	728361
2023-02-27	523.85	529.50	521.92	523.15	445840
2023-02-28	521.98	527.07	517.62	518.80	514135
2023-03-01	516.00	518.89	511.21	516.02	458116
2023-03-02	514.79	522.21	511.02	521.12	447011
2023-03-03	520.14	523.72	518.20	522.06	573177
2023-03-06	522.37	527.94	521.63	523.40	641182
2023-03-07	524.98	528.57	523.51	526.04	668993
2023-03-08	525.93	527.35	517.77	524.10	635530
2023-03-09	526.04	533.54	519.50	519.93	1158698
2023-03-10	522.13	533.24	514.35	521.18	1445986
2023-03-13	516.29	521.86	510.76	513.68	774552
2023-03-14	520.78	525.00	513.19	518.42	718117
2023-03-15	513.28	524.51	511.01	524.18	812534
2023-03-16	522.23	525.01	512.02	513.84	754805
2023-03-17	511.05	511.14	501.04	506.46	1229218
2023-03-20	507.33	511.32	502.55	510.23	997096
2023-03-21	514.20	522.28	513.28	515.91	659693
2023-03-22	515.65	519.48	509.77	510.00	699179
2023-03-23	510.82	517.60	508.63	515.74	540969
2023-03-24	514.80	516.27	507.17	513.98	473541
2023-03-27	516.46	522.67	514.37	520.45	469443
2023-03-28	520.52	532.04	520.52	531.79	610007
2023-03-29	533.00	534.74	525.62	526.33	718629
2023-03-30	527.81	538.30	526.04	536.37	658803
2023-03-31	538.75	546.47	538.09	545.67	769427
2023-04-03	546.62	552.46	543.62	551.19	551409
2023-04-04	551.19	553.06	545.50	546.17	633382
2023-04-05	544.90	546.29	530.19	534.12	826550
2023-04-06	530.00	532.42	520.73	520.95	737791
2023-04-10	518.78	529.56	517.16	529.46	486892
2023-04-11	529.50	532.02	525.68	526.75	456296
2023-04-12	527.71	531.17	522.36	523.13	508434
2023-04-13	524.00	530.32	522.44	528.40	370477
2023-04-14	528.20	534.99	526.11	534.66	423053
2023-04-17	536.24	538.88	531.68	534.33	579380
2023-04-18	537.08	541.94	535.70	541.52	420917
2023-04-19	541.68	546.29	539.85	542.03	512171
2023-04-20	540.85	549.32	540.70	545.05	428165
2023-04-21	544.01	545.95	539.00	541.37	401734
2023-04-24	539.78	548.56	539.05	547.40	475821
2023-04-25	545.47	549.66	541.63	541.86	525167
2023-04-26	539.27	548.63	539.27	547.45	495160
2023-04-27	550.00	550.74	539.04	547.77	530781
2023-04-28	546.08	551.86	544.51	551.43	457354
2023-05-01	551.72	556.60	528.65	532.88	947513
2023-05-02	529.53	532.48	519.02	530.94	612496
2023-05-03	519.78	529.56	512.86	523.17	762388
2023-05-04	523.21	524.26	511.19	514.00	584890
2023-05-05	516.66	523.27	516.28	520.05	479345
2023-05-08	522.00	522.58	513.95	515.73	427730
2023-05-09	510.80	514.82	508.00	509.09	538342
2023-05-10	509.86	512.89	497.49	504.51	755853
2023-05-11	506.06	512.58	503.59	512.11	742765
2023-05-12	512.84	518.27	509.22	513.88	925706
2023-05-15	513.88	517.93	508.36	515.97	679925
2023-05-16	510.50	512.41	498.55	498.99	997647
2023-05-17	502.78	506.39	500.86	503.95	618782
2023-05-18	503.89	514.34	501.58	513.61	731428
2023-05-19	508.37	509.93	486.87	491.05	1274269
2023-05-22	491.05	492.21	479.60	480.68	1649575
2023-05-23	479.90	481.20	475.09	480.61	906843
2023-05-24	481.62	485.55	476.49	481.43	796289
2023-05-25	487.21	489.61	481.70	485.12	2104937
2023-05-26	436.11	439.87	417.60	420.27	6078327
2023-05-30	417.65	418.00	403.15	412.20	3395592
2023-05-31	410.50	417.41	407.63	409.83	2346651
2023-06-01	408.11	409.92	402.00	403.83	1380570
2023-06-02	405.57	423.77	405.57	422.40	1665100
2023-06-05	421.34	425.96	418.77	421.01	1048049
2023-06-06	417.59	423.96	416.66	417.49	862344
2023-06-07	419.45	424.80	414.98	415.55	863631
2023-06-08	414.00	419.44	410.86	418.94	843534
2023-06-09	419.03	427.95	419.03	423.62	1160550
2023-06-12	423.84	427.17	420.22	424.91	854359
2023-06-13	432.74	445.34	429.36	443.76	1540027
2023-06-14	444.00	450.83	441.34	443.58	1190282
2023-06-15	444.96	452.56	442.46	451.14	925032
2023-06-16	454.62	454.62	442.40	447.91	1865692
2023-06-20	447.77	452.00	442.99	447.09	1084211
2023-06-21	450.32	457.37	448.87	450.19	996938
2023-06-22	449.93	457.86	448.90	455.71	703180
2023-06-23	455.13	457.30	453.09	453.45	709998
2023-06-26	455.13	465.65	452.82	463.57	788149
2023-06-27	462.63	462.89	454.07	462.43	837871
2023-06-28	462.37	463.52	456.52	462.08	899126
2023-06-29	464.16	471.04	462.08	465.28	653845
2023-06-30	468.40	472.87	465.47	470.60	781732
2023-07-03	470.48	477.82	469.51	477.35	464019
2023-07-05	471.71	480.56	468.23	479.83	789640
2023-07-06	476.20	479.06	470.01	470.55	653158
2023-07-07	471.25	476.00	468.23	471.63	530351
2023-07-10	473.43	478.96	473.13	478.00	571685
2023-07-11	479.50	484.71	478.44	483.24	506194
2023-07-12	485.53	486.72	482.37	484.04	454522
2023-07-13	486.68	487.16	472.20	472.59	713319
2023-07-14	475.72	476.38	469.61	472.65	602156
2023-07-17	472.00	476.67	469.31	472.72	507577
2023-07-18	471.99	476.29	471.17	472.41	505132
2023-07-19	472.68	474.38	469.29	471.21	573638
2023-07-20	468.90	470.60	462.13	462.35	663217
2023-07-21	462.35	466.18	458.22	460.11	699724
2023-07-24	459.29	460.10	452.22	454.67	878290
2023-07-25	453.54	456.58	447.00	451.64	1115403
2023-07-26	453.14	456.45	448.13	454.74	651113
2023-07-27	455.00	457.84	447.50	448.45	864804
2023-07-28	450.05	452.50	444.36	445.39	692759
2023-07-31	446.16	450.23	443.06	444.80	866214
2023-08-01	445.00	447.00	440.16	442.25	671294
2023-08-02	445.37	445.75	438.13	438.24	642666
2023-08-03	437.09	440.61	434.48	435.74	904648
2023-08-04	435.01	444.08	432.26	438.32	817617
2023-08-07	439.02	441.79	434.33	439.95	701768
2023-08-08	437.30	441.70	435.79	438.17	621124
2023-08-09	438.17	448.37	438.17	446.65	670298
2023-08-10	449.41	455.91	447.04	447.46	590633
2023-08-11	446.00	447.27	442.97	443.85	458803
2023-08-14	446.78	459.17	446.47	458.56	884616
2023-08-15	459.01	464.46	456.10	456.20	804820
2023-08-16	458.20	467.64	457.23	457.46	788407
2023-08-17	459.82	460.56	446.23	446.67	645025
2023-08-18	443.21	454.12	443.21	452.93	537711
2023-08-21	454.59	457.60	444.11	447.91	800122
2023-08-22	442.00	442.00	426.86	430.58	1354037
2023-08-23	428.00	438.92	423.80	437.96	1221591
2023-08-24	435.83	438.49	421.61	422.74	1794051
2023-08-25	425.09	425.51	406.02	407.15	2261422
2023-08-28	409.00	414.82	405.80	410.84	1121935
2023-08-29	410.83	416.65	408.26	415.11	777058
2023-08-30	415.20	425.18	415.12	422.90	903577
2023-08-31	421.47	423.94	414.63	415.03	828273
2023-09-01	417.01	420.00	414.14	416.01	576909
2023-09-05	415.07	417.91	411.73	415.49	915993
2023-09-06	413.18	417.07	408.04	408.49	689103
2023-09-07	407.24	418.77	407.24	416.94	769193
2023-09-08	415.84	419.31	412.35	413.71	615997
2023-09-11	418.38	418.38	418.38	418.38	80980
2023-09-12	418.14	420.47	413.03	414.43	544266
2023-09-13	416.00	418.76	412.61	414.20	553484
2023-09-14	414.71	416.39	410.91	415.83	628120
2023-09-15	418.10	418.88	411.20	413.57	777909
2023-09-18	411.01	412.62	406.89	407.89	812038
2023-09-19	405.59	413.06	405.36	411.78	687283
2023-09-20	413.65	415.19	409.56	411.31	467211
2023-09-21	409.62	410.96	404.10	404.25	664125
2023-09-22	404.95	407.13	397.87	398.73	660712
2023-09-25	398.00	400.61	395.76	398.39	616229
2023-09-26	395.55	396.74	388.45	389.72	818482
2023-09-27	392.20	395.85	390.95	392.44	711059
2023-09-28	392.47	400.26	391.30	398.91	543919
2023-09-29	404.34	404.77	398.26	399.45	788511
2023-10-02	402.09	406.80	398.78	402.95	892636
2023-10-03	398.95	400.34	392.66	394.24	743381
2023-10-04	397.37	399.66	394.07	395.91	901067
2023-10-05	394.43	395.50	388.37	388.82	731523
2023-10-06	386.30	391.22	385.07	389.64	1117320
2023-10-09	389.49	389.54	379.24	388.46	1630973
2023-10-10	386.31	396.02	385.80	393.02	931542
2023-10-11	392.38	393.65	386.22	391.30	716457
2023-10-12	393.78	393.78	380.61	382.73	657786
2023-10-13	383.00	386.77	379.29	379.43	539154
2023-10-16	382.04	388.21	380.02	387.26	724074
2023-10-17	385.58	389.45	382.66	383.66	630465
2023-10-18	382.25	383.04	372.26	372.50	776800
2023-10-19	371.66	378.94	369.84	372.86	766108
2023-10-20	373.87	375.88	369.88	371.85	674462
2023-10-23	371.35	375.57	368.02	373.08	787622
2023-10-24	374.09	384.45	374.09	379.11	901406
2023-10-25	380.70	385.11	377.28	377.98	624769
2023-10-26	379.67	383.00	375.01	379.96	557088
2023-10-27	380.40	385.91	379.51	379.87	462808
2023-10-30	381.74	387.15	378.92	379.24	632215
2023-10-31	379.05	383.62	375.04	381.31	753471
2023-11-01	379.02	379.37	370.25	375.46	774519
2023-11-02	379.54	385.94	379.54	380.32	677528
2023-11-03	382.15	387.98	382.15	385.88	596448
2023-11-06	388.57	393.47	385.34	385.98	520564
2023-11-07	386.50	396.78	386.50	395.58	741234
2023-11-08	397.01	401.64	392.48	392.78	588340
2023-11-09	394.09	396.57	388.52	388.85	528607
2023-11-10	389.34	391.50	385.00	389.71	559799
2023-11-13	389.18	392.86	387.15	390.50	423381
2023-11-14	395.45	403.36	393.97	397.93	836130
2023-11-15	405.13	417.41	403.83	415.33	1257830
2023-11-16	412.27	416.13	403.42	405.55	868404
2023-11-17	410.03	410.64	405.75	409.27	554802
2023-11-20	406.18	408.65	402.63	405.61	620552
2023-11-21	406.00	407.26	401.01	404.92	553660
2023-11-22	408.71	412.09	405.83	409.49	434397
2023-11-24	411.94	417.98	411.94	414.72	395864
2023-11-27	412.75	417.83	411.44	414.75	703761
2023-11-28	414.14	421.22	414.00	417.96	594990
2023-11-29	418.34	423.45	416.59	420.01	918443
2023-11-30	426.75	427.80	419.30	425.99	2126068
2023-12-01	475.20	479.27	465.00	472.03	3580054
2023-12-04	472.32	487.60	471.79	486.76	1613742
2023-12-05	483.46	488.86	480.26	481.42	921750
2023-12-06	484.00	497.07	481.50	494.51	950355
2023-12-07	493.86	495.89	486.64	489.85	568599
2023-12-08	489.38	489.38	481.98	482.16	586135
2023-12-11	484.76	484.76	477.43	482.64	813172
2023-12-12	485.00	493.99	482.66	493.03	728947
2023-12-13	493.23	496.92	487.01	493.12	689672
2023-12-14	494.33	497.41	492.25	494.63	671722
2023-12-15	492.69	494.54	488.00	490.63	1113337
2023-12-18	490.95	493.18	486.15	488.48	516967
2023-12-19	490.86	493.54	487.13	489.43	505459
2023-12-20	485.73	489.65	477.44	477.57	530460
2023-12-21	481.00	485.33	475.62	477.47	581739
2023-12-22	475.79	476.90	469.27	471.36	513901
2023-12-26	473.23	477.65	470.72	477.38	497948
2023-12-27	477.42	483.28	477.42	483.26	369425
2023-12-28	485.00	487.64	483.14	486.84	328938
2023-12-29	487.73	491.65	486.36	489.99	461013
2024-01-02	485.25	492.11	483.59	486.61	480828
2024-01-03	485.18	486.48	472.81	473.82	594919
2024-01-04	474.61	475.30	468.79	468.92	481323
2024-01-05	465.53	476.45	464.81	471.12	473737
2024-01-08	471.59	483.46	469.49	482.96	622774
2024-01-09	482.60	489.10	482.60	485.06	567852
2024-01-10	483.50	487.49	478.91	480.91	462953
2024-01-11	483.84	484.38	475.19	482.83	555286
2024-01-12	486.59	486.96	480.64	482.08	443287
2024-01-16	480.97	483.60	475.25	476.01	761070
2024-01-17	471.63	476.12	470.09	472.76	440235
2024-01-18	472.24	476.96	470.49	475.50	402165
2024-01-19	479.68	479.68	468.61	472.57	517203
2024-01-22	474.52	478.24	471.33	476.90	436920
2024-01-23	480.00	480.84	474.84	479.90	525390
2024-01-24	481.00	484.28	473.71	478.77	559978
2024-01-25	480.34	493.54	479.24	493.22	798180
2024-01-26	496.34	499.42	488.74	493.59	706493
2024-01-29	493.06	509.60	493.06	507.99	910780
2024-01-30	505.77	511.58	501.86	508.74	831726
2024-01-31	508.74	510.86	500.84	502.05	561410
2024-02-01	506.55	508.08	499.11	503.52	551322
2024-02-02	500.46	510.05	491.52	505.33	590288
2024-02-05	506.51	509.27	496.74	502.38	620305
2024-02-06	503.71	504.16	496.10	502.00	636491
2024-02-07	506.89	516.91	504.58	514.04	800008
2024-02-08	516.22	522.16	513.30	519.12	667855
2024-02-09	521.00	524.34	517.16	522.63	489520
2024-02-12	524.01	527.66	520.79	525.06	529563
2024-02-13	517.89	532.43	514.97	531.06	753568
2024-02-14	531.21	533.75	521.71	526.59	543771
2024-02-15	533.74	536.88	528.84	529.88	467835
2024-02-16	528.41	536.85	527.20	532.09	353844
2024-02-20	529.00	542.80	528.75	541.29	702323
2024-02-21	543.39	548.60	536.00	538.79	723039
2024-02-22	541.20	547.48	538.67	544.06	478754
2024-02-23	547.47	553.65	544.99	549.78	371804
2024-02-26	550.17	557.98	548.93	556.32	396099
2024-02-27	555.59	562.80	554.66	561.41	428300
2024-02-28	559.22	563.17	556.92	559.16	343817
2024-02-29	559.26	559.26	546.78	548.56	1022640
2024-03-01	548.31	553.42	543.37	549.98	548687
2024-03-04	545.88	551.84	542.84	546.54	481411
2024-03-05	548.00	554.74	539.13	549.46	545166
2024-03-06	555.10	555.10	543.63	548.30	457869
2024-03-07	550.14	554.50	546.36	548.32	372050
2024-03-08	549.67	551.12	540.12	540.22	499679
2024-03-11	540.62	549.22	538.54	548.56	626352
2024-03-12	549.13	556.88	548.15	555.57	558404
2024-03-13	559.83	572.48	558.33	567.18	815571
2024-03-14	572.62	574.76	561.21	565.44	1399900
2024-03-15	504.00	546.58	502.20	535.98	2891583
2024-03-18	534.36	544.36	525.67	532.33	1064510
2024-03-19	535.08	535.08	524.47	529.08	811628
2024-03-20	528.63	532.70	522.90	523.96	694662
2024-03-21	523.96	531.11	521.24	523.55	967907
2024-03-22	522.00	526.58	515.27	520.37	1061145
2024-03-25	521.97	523.54	505.26	505.57	773757
2024-03-26	505.66	514.68	505.00	514.34	866896
2024-03-27	515.64	516.66	507.02	513.52	923015
2024-03-28	515.67	525.77	513.68	522.88	804546
2024-04-01	520.84	529.67	520.84	529.01	647023
2024-04-02	527.50	528.80	516.46	519.68	609483
2024-04-03	469.57	474.12	438.67	439.98	4214327
2024-04-04	443.91	467.49	443.58	448.64	2916850
2024-04-05	447.23	455.40	441.42	444.75	1285887
2024-04-08	453.48	457.75	450.79	452.78	967272
2024-04-09	450.10	455.33	450.00	454.80	595027
2024-04-10	449.99	453.70	446.23	450.95	876239
2024-04-11	454.66	455.08	446.74	447.91	450213
2024-04-12	445.55	448.50	441.00	442.32	487251
2024-04-15	444.36	444.87	431.68	433.24	904772
2024-04-16	430.90	432.46	422.10	424.17	1144548
2024-04-17	428.80	429.92	423.68	424.55	947644
2024-04-18	428.82	428.82	416.58	425.11	862502
2024-04-19	413.83	418.79	411.00	413.50	1072899
2024-04-22	417.43	419.29	412.64	417.98	635460
2024-04-23	420.86	424.85	417.27	419.27	692353
2024-04-24	414.63	417.87	407.16	410.55	866445
2024-04-25	409.35	409.35	403.13	408.01	707068
2024-04-26	405.62	411.35	402.95	406.39	637675
2024-04-29	404.86	410.04	404.14	410.04	673827
2024-04-30	410.04	412.04	402.00	404.84	904813
2024-05-01	403.14	404.51	398.45	402.11	575722
2024-05-02	402.52	405.18	396.73	397.33	639766
2024-05-03	402.50	404.51	397.28	397.39	591398
2024-05-06	397.28	398.66	392.75	394.88	909653
2024-05-07	393.50	398.80	390.77	393.67	789104
2024-05-08	393.51	397.99	387.23	388.48	699351
2024-05-09	389.18	397.14	388.00	396.67	602768
2024-05-10	397.00	402.82	397.00	401.59	664596
2024-05-13	404.45	411.60	401.32	403.96	708298
2024-05-14	407.40	409.59	401.30	401.68	665677
2024-05-15	406.31	407.00	401.58	403.41	501022
2024-05-16	401.84	406.98	400.60	401.04	517045
2024-05-17	402.37	402.37	396.06	399.56	533523
2024-05-20	392.66	394.98	386.01	386.50	1016760
2024-05-21	386.51	388.76	378.09	381.83	940881
2024-05-22	383.10	383.10	376.91	378.33	769816
2024-05-23	380.25	380.80	376.02	376.14	850103
2024-05-24	375.33	383.41	375.31	381.78	969385
2024-05-28	381.35	386.00	377.69	381.13	968466
2024-05-29	379.00	386.46	377.82	378.28	1264577
2024-05-30	381.65	388.89	380.74	385.58	2349917
2024-05-31	421.21	421.21	382.12	395.09	3378148
2024-06-03	394.40	399.81	386.09	389.91	1188486
2024-06-04	386.99	396.31	386.50	389.41	872709
2024-06-05	390.00	390.97	385.09	387.16	820380
2024-06-06	384.43	389.13	382.27	384.88	684552
2024-06-07	383.09	385.37	380.40	382.61	758376
2024-06-10	381.55	382.66	376.56	382.50	793405
2024-06-11	381.99	387.82	380.24	387.69	965659
2024-06-12	389.75	394.56	386.25	390.12	916465
2024-06-13	393.00	399.18	392.43	396.39	981864
2024-06-14	395.25	396.71	388.50	390.82	781219
2024-06-17	390.11	391.50	385.40	389.15	670959
2024-06-18	388.00	390.63	382.28	382.59	778570
2024-06-20	381.85	384.77	376.39	378.40	995254
2024-06-21	380.80	385.67	379.64	383.85	1348367
2024-06-24	383.85	394.82	383.00	389.72	834112
2024-06-25	390.20	392.44	386.12	388.19	595214
2024-06-26	388.00	390.34	386.33	387.88	489261
2024-06-27	389.00	391.43	383.10	385.95	932750
2024-06-28	385.98	388.02	382.46	385.87	818129
2024-07-01	385.87	390.50	381.96	384.41	862023
2024-07-02	384.50	394.49	383.98	393.02	749462
2024-07-03	393.00	396.99	388.00	389.67	431443
2024-07-05	390.00	390.67	384.89	390.00	550375
2024-07-08	392.27	403.26	391.24	395.82	912291
2024-07-09	395.38	398.59	391.41	396.01	645529
2024-07-10	395.03	398.46	392.84	396.03	631141
2024-07-11	396.25	403.70	395.00	400.82	627497
2024-07-12	404.63	413.88	401.08	412.94	845762
2024-07-15	404.00	406.48	393.01	395.16	1148688
2024-07-16	399.46	412.64	396.28	409.70	763446
2024-07-17	407.65	407.86	398.22	400.47	737659
2024-07-18	396.99	402.08	390.64	393.12	786401
2024-07-19	394.60	394.68	387.00	390.92	897250
2024-07-22	390.92	392.45	382.21	391.67	596864
2024-07-23	389.87	395.67	388.98	389.29	557614
2024-07-24	379.50	381.00	364.67	369.61	1507902
2024-07-25	372.00	372.84	363.01	363.30	1164263
2024-07-26	364.13	372.37	362.49	369.46	1023110
2024-07-29	371.80	372.09	362.10	366.61	1079139
2024-07-30	364.00	368.39	361.40	367.53	893875
2024-07-31	369.76	373.05	364.66	364.89	693094
2024-08-01	364.64	364.87	345.33	349.95	1216539
2024-08-02	345.64	346.51	338.11	341.01	959256
2024-08-05	333.47	336.40	326.93	327.28	1076601
2024-08-06	327.26	331.15	325.84	326.42	847410
2024-08-07	327.12	332.50	320.79	321.31	785663
2024-08-08	322.25	330.71	322.18	327.11	749902
2024-08-09	325.86	327.78	321.82	322.17	919617
2024-08-12	321.25	326.39	318.17	320.55	843647
2024-08-13	320.35	333.13	318.27	331.56	1059383
2024-08-14	330.04	332.92	325.00	329.05	970798
2024-08-15	371.64	373.00	358.35	365.80	4424858
2024-08-16	368.00	383.71	367.02	377.23	2942803
2024-08-19	382.51	392.61	376.10	377.06	2648633
2024-08-20	376.34	378.10	368.84	369.05	1545435
2024-08-21	374.74	386.04	374.74	380.92	1529307
2024-08-22	382.13	383.25	373.00	374.26	1139144
2024-08-23	372.69	379.82	372.29	378.65	987894
2024-08-26	377.33	381.17	372.75	374.98	878189
2024-08-27	372.47	373.49	367.93	371.35	972380
2024-08-28	368.26	376.70	366.74	366.82	1330998
2024-08-29	368.53	375.61	367.21	367.58	2271201
2024-08-30	344.09	361.43	342.00	352.84	4999779
2024-09-03	352.00	367.58	350.10	358.80	2316269
2024-09-04	357.00	365.89	356.68	359.92	1155005
2024-09-05	361.97	366.54	361.00	363.78	885417
2024-09-06	364.43	369.13	361.82	367.59	1077258
2024-09-09	368.25	383.50	368.00	381.57	1498331
2024-09-10	377.53	377.53	356.02	373.50	2032527
2024-09-11	375.07	375.07	367.51	372.30	727617
2024-09-12	373.00	377.02	366.01	373.08	735043
2024-09-13	375.99	382.84	375.00	378.34	762495
2024-09-16	377.51	392.05	377.51	389.29	1144872
2024-09-17	390.68	399.87	390.00	397.00	1407163
2024-09-18	397.40	408.74	397.38	402.72	1322720
2024-09-19	408.75	409.59	400.30	403.29	894389
2024-09-20	402.00	408.00	400.20	402.01	1451394
2024-09-23	397.13	398.00	387.53	393.84	1576230
2024-09-24	398.50	404.63	396.37	402.50	1004907
2024-09-25	401.63	402.82	395.11	402.26	1318416
2024-09-26	407.32	412.00	404.50	406.11	1153088
2024-09-27	407.63	411.79	402.52	404.01	1060882
2024-09-30	404.39	404.89	386.00	389.12	1773817
2024-10-01	386.17	386.76	377.07	379.13	1175859
2024-10-02	379.17	380.08	372.01	373.88	942388
2024-10-03	371.03	374.19	368.17	372.72	1002406
2024-10-04	380.59	384.61	377.01	381.80	1158971
2024-10-07	381.40	381.40	368.11	370.01	925660
2024-10-08	369.41	371.90	364.48	364.52	764554
2024-10-09	365.17	369.57	359.53	359.80	1212850
2024-10-10	358.84	364.34	355.58	358.96	1090331
2024-10-11	359.67	373.32	359.49	370.58	1220927
2024-10-14	370.58	371.36	364.43	369.32	883614
2024-10-15	370.78	379.38	368.10	369.49	1001465
2024-10-16	366.85	375.32	352.40	373.21	3092078
2024-10-17	372.36	375.52	364.06	371.72	1449024
2024-10-18	376.01	376.03	363.60	368.92	880606
2024-10-21	368.39	378.15	368.00	369.20	1274991
2024-10-22	367.93	368.75	358.39	365.01	1270027
2024-10-23	364.59	367.60	362.08	367.02	845668
2024-10-24	367.53	369.42	364.40	367.18	789259
2024-10-25	370.10	376.15	369.60	373.30	739765
2024-10-28	373.73	380.11	369.49	380.08	963484
2024-10-29	379.45	380.07	373.44	379.84	735926
2024-10-30	378.97	380.18	374.49	376.11	784129
2024-10-31	372.40	374.60	365.34	368.98	816015
2024-11-01	370.26	378.45	369.72	377.65	672387
2024-11-04	373.01	384.00	371.66	383.90	834539
2024-11-05	381.28	385.56	377.68	382.91	611626
2024-11-06	383.19	389.43	375.00	387.53	1213303
2024-11-07	389.64	395.93	388.42	393.26	767635
2024-11-08	392.45	394.49	384.94	385.26	681381
2024-11-11	386.65	390.81	379.93	380.54	972645
2024-11-12	382.77	386.99	379.51	379.79	670669
2024-11-13	381.38	385.45	378.98	382.74	623944
2024-11-14	382.99	385.93	380.79	382.77	700751
2024-11-15	362.67	378.09	361.66	365.17	1440970
2024-11-18	360.85	361.98	350.35	353.35	1405667
2024-11-19	349.99	350.15	341.79	342.17	842668
2024-11-20	340.59	344.69	338.58	343.26	817308
2024-11-21	339.24	339.84	331.74	338.78	1296277
2024-11-22	338.51	345.85	338.03	338.38	901791
2024-11-25	345.49	366.00	344.42	362.65	1870669
2024-11-26	360.00	363.50	353.85	360.47	848791
2024-11-27	365.88	379.73	365.38	375.25	1003312
2024-11-29	377.66	388.37	374.50	386.64	723002
2024-12-02	385.73	394.56	375.80	394.06	1215170
2024-12-03	395.00	396.00	389.10	395.30	1080678
2024-12-04	395.40	402.55	393.67	399.81	1015720
2024-12-05	402.00	403.62	392.07	392.87	1857912
2024-12-06	428.25	447.67	424.82	428.17	3519063
2024-12-09	429.99	431.10	417.62	418.01	1182362
2024-12-10	418.49	419.00	408.99	411.92	889010
2024-12-11	410.01	433.86	409.51	430.09	1351447
2024-12-12	432.10	434.38	423.79	423.91	631934
2024-12-13	423.91	425.56	419.97	424.11	655619
2024-12-16	421.07	430.74	417.84	424.79	942873
2024-12-17	425.17	432.59	419.33	423.57	755949
2024-12-18	422.37	431.80	416.40	416.60	894510
2024-12-19	420.86	427.75	419.78	425.52	741502
2024-12-20	425.52	433.00	421.93	430.01	1447082
2024-12-23	430.06	431.17	421.93	429.14	650885
2024-12-24	431.58	435.42	425.15	435.31	345819
2024-12-26	435.00	446.54	432.98	446.21	740066
2024-12-27	442.95	445.02	437.24	442.15	490471
2024-12-30	433.85	441.18	431.15	435.40	893951
2024-12-31	439.82	441.00	433.86	434.93	475072
2025-01-02	434.83	443.50	425.00	429.16	711766
2025-01-03	432.15	432.96	426.00	431.35	545537
2025-01-06	430.78	441.00	428.92	431.30	681793
2025-01-07	450.02	460.00	427.79	428.27	1817636
2025-01-08	425.00	427.34	411.53	415.14	777083
2025-01-10	410.00	425.98	409.69	418.23	941206
2025-01-13	414.86	414.86	401.80	403.94	788342
2025-01-14	408.89	410.00	401.83	404.06	688174
2025-01-15	410.30	412.33	405.27	407.38	596436
2025-01-16	409.00	416.84	406.21	413.33	690010
2025-01-17	418.23	419.34	404.35	405.01	755825
2025-01-21	411.48	424.39	409.99	422.16	1121106
2025-01-22	420.57	421.51	413.00	418.44	968129
2025-01-23	416.01	419.14	413.78	418.55	829058
2025-01-24	417.75	424.53	414.08	417.83	673091
2025-01-27	415.29	427.14	413.82	415.00	756399
2025-01-28	415.00	421.69	413.00	413.24	555252
2025-01-29	415.00	418.51	407.72	410.66	606185
2025-01-30	414.63	421.59	414.10	418.53	555003
2025-01-31	418.36	422.62	409.44	412.15	687862
2025-02-03	404.52	414.62	402.70	408.14	658747
2025-02-04	405.44	413.00	405.44	409.19	719790
2025-02-05	410.00	413.42	408.11	410.67	516752
2025-02-06	411.00	414.32	398.41	401.60	1087930
2025-02-07	390.00	395.73	374.00	374.79	1886990
2025-02-10	378.41	378.75	366.27	376.34	1045543
2025-02-11	372.54	375.91	367.32	374.53	931076
2025-02-12	371.01	377.38	369.36	373.12	772799
2025-02-13	375.00	376.03	359.32	360.44	1416555
2025-02-14	362.37	365.74	357.92	365.14	1181551
2025-02-18	362.51	371.00	362.00	368.75	1413843
2025-02-19	365.42	366.52	352.50	359.96	1751133
2025-02-20	359.96	367.46	359.27	366.68	1116708
2025-02-21	368.12	369.35	356.05	361.54	933329
2025-02-24	361.51	365.85	353.00	363.89	914843
2025-02-25	364.66	369.00	363.56	365.70	738427
2025-02-26	366.92	370.01	363.23	366.73	748481
2025-02-27	364.17	367.16	358.88	365.78	614523
2025-02-28	367.43	369.70	363.34	366.36	808959
2025-03-03	365.19	371.13	347.38	348.86	754290
2025-03-04	343.69	348.63	338.86	343.45	1081634
2025-03-05	343.26	351.92	343.26	351.63	736000
2025-03-06	349.44	363.61	347.40	355.00	846008
2025-03-07	354.39	358.17	348.51	355.43	983570
2025-03-10	354.99	363.58	351.37	354.48	1587006
2025-03-11	352.95	354.60	336.78	342.72	1269830
2025-03-12	345.02	346.25	328.45	329.23	1224355
2025-03-13	329.00	329.54	309.01	314.47	2609296
2025-03-14	342.20	359.75	330.17	357.48	3374106
2025-03-17	351.74	360.88	345.47	356.99	1663691
2025-03-18	353.00	354.89	343.44	343.83	1196680
2025-03-19	341.91	345.74	338.61	343.72	960942
2025-03-20	342.24	348.67	340.61	340.89	972121
2025-03-21	339.21	351.25	335.86	350.57	1730442
2025-03-24	351.83	366.95	351.83	366.16	1084318
2025-03-25	368.48	373.52	366.60	370.75	1123643
2025-03-26	369.58	372.79	363.22	371.90	818174
2025-03-27	367.05	374.88	365.90	370.34	847960

Explore More About ULTA

Coins representing dividend payouts and trends

ULTA Dividend History

Discover Ulta Beauty 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

ULTA Stock Split History

Discover Ulta Beauty 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

ULTA Historical Prices

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

Web Analytics