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

VRSK Historical Prices

Summary

Key Stock Metrics

239.83

(September 22, 2025)

52-Week Low

322.92

(June 5, 2025)

52-Week High

322.92

(June 5, 2025)

All-Time High

245.53

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-10-07	27.00	28.97	26.41	27.22	63747342
2009-10-08	27.33	27.44	26.50	26.60	6906757
2009-10-09	26.83	27.49	26.38	26.40	3361424
2009-10-12	27.29	27.90	26.10	26.25	7176907
2009-10-13	26.67	27.26	26.54	27.19	3295958
2009-10-14	27.25	28.24	27.00	27.99	3222458
2009-10-15	28.28	28.80	27.75	28.31	3181482
2009-10-16	28.45	28.60	27.55	28.57	3974745
2009-10-19	28.52	28.89	27.50	27.50	1894903
2009-10-20	27.50	28.10	27.35	28.06	3387523
2009-10-21	28.00	28.35	27.86	28.00	1078914
2009-10-22	27.76	28.48	27.32	27.89	1172475
2009-10-23	28.00	28.39	27.51	28.37	2386137
2009-10-26	27.83	28.60	27.76	28.45	834394
2009-10-27	28.54	29.25	27.93	28.56	1579023
2009-10-28	28.21	28.55	27.56	27.69	1153423
2009-10-29	27.88	28.00	27.75	27.89	563440
2009-10-30	28.00	28.07	27.30	27.43	819544
2009-11-02	27.38	27.65	26.60	27.37	978000
2009-11-03	27.43	27.49	26.85	27.36	696703
2009-11-04	27.33	27.48	26.95	26.96	461115
2009-11-05	27.02	27.60	26.97	27.30	470579
2009-11-06	27.15	27.34	26.95	27.10	310777
2009-11-09	27.25	27.69	27.05	27.58	615789
2009-11-10	27.25	28.26	27.25	27.67	287251
2009-11-11	27.93	29.12	27.63	28.98	1174507
2009-11-12	28.78	30.00	28.43	28.90	1211526
2009-11-13	28.78	29.08	28.51	28.90	414879
2009-11-16	28.75	29.01	28.25	28.85	1424282
2009-11-17	28.55	28.96	27.40	27.85	2495949
2009-11-18	28.39	29.00	28.16	28.50	730870
2009-11-19	28.81	28.89	27.94	28.54	1223539
2009-11-20	28.50	28.64	28.42	28.55	875684
2009-11-23	28.68	28.68	27.67	28.40	447578
2009-11-24	28.18	28.18	27.65	27.78	685319
2009-11-25	27.72	27.81	27.17	27.30	892721
2009-11-27	26.96	27.18	26.66	26.99	264523
2009-11-30	27.34	27.40	26.73	26.91	888667
2009-12-01	26.91	28.05	26.91	27.78	617140
2009-12-02	27.76	27.81	27.35	27.51	820836
2009-12-03	27.81	27.94	27.50	27.72	491713
2009-12-04	27.85	28.44	27.85	28.43	535447
2009-12-07	28.20	28.98	27.94	28.74	361479
2009-12-08	28.41	28.92	27.90	28.61	398170
2009-12-09	28.33	28.70	28.18	28.65	449527
2009-12-10	28.57	28.70	28.13	28.40	435119
2009-12-11	28.02	28.81	28.00	28.66	590697
2009-12-14	28.56	29.04	28.56	28.99	502251
2009-12-15	28.93	29.47	28.77	29.30	891837
2009-12-16	29.27	30.97	29.15	30.39	1572382
2009-12-17	30.25	30.64	30.00	30.40	929195
2009-12-18	30.38	31.00	29.73	30.56	8298486
2009-12-21	30.78	30.78	29.89	30.50	885841
2009-12-22	30.34	30.85	30.10	30.58	420842
2009-12-23	30.68	30.94	30.21	30.68	845670
2009-12-24	30.79	31.18	30.68	30.80	170787
2009-12-28	30.89	31.12	30.62	30.96	250091
2009-12-29	30.92	31.14	30.70	31.00	283345
2009-12-30	30.91	31.00	30.45	31.00	175131
2009-12-31	30.86	31.00	30.21	30.28	154557
2010-01-04	30.41	30.50	29.67	29.85	389942
2010-01-05	29.85	30.07	29.49	30.05	429920
2010-01-06	30.00	30.87	30.00	30.44	848818
2010-01-07	30.36	30.68	29.80	30.39	426510
2010-01-08	30.21	30.27	29.98	30.00	253115
2010-01-11	30.03	30.11	29.75	29.93	676448
2010-01-12	29.99	30.38	29.84	30.16	741988
2010-01-13	30.10	30.29	30.10	30.15	394343
2010-01-14	30.09	30.10	29.89	29.91	301084
2010-01-15	29.77	29.92	28.66	28.95	765986
2010-01-19	28.84	28.84	27.81	27.95	1531617
2010-01-20	27.81	28.10	27.69	27.99	957535
2010-01-21	27.99	28.40	27.91	28.04	681738
2010-01-22	28.20	28.37	27.93	28.01	595568
2010-01-25	27.98	28.24	27.91	27.95	256491
2010-01-26	27.83	28.75	27.83	28.35	302504
2010-01-27	28.23	29.24	28.01	28.90	475122
2010-01-28	28.75	29.03	28.57	28.77	495161
2010-01-29	28.83	28.90	28.00	28.12	389702
2010-02-01	28.21	28.46	28.20	28.41	401270
2010-02-02	28.39	28.59	27.90	27.96	536176
2010-02-03	27.96	28.13	27.90	27.99	309227
2010-02-04	27.93	27.94	27.71	27.75	617654
2010-02-05	27.75	27.82	26.65	27.70	645422
2010-02-08	27.73	27.91	27.38	27.63	632431
2010-02-09	27.58	28.10	27.58	27.84	1450903
2010-02-10	27.96	28.09	27.51	27.84	496525
2010-02-11	27.70	28.18	27.70	28.02	346832
2010-02-12	27.71	28.39	27.53	28.31	875569
2010-02-16	28.10	28.41	27.95	28.25	213499
2010-02-17	28.07	28.30	27.85	27.94	456067
2010-02-18	27.77	28.10	27.66	28.00	613769
2010-02-19	27.83	28.23	27.83	28.01	152455
2010-02-22	28.00	28.42	27.89	28.24	290447
2010-02-23	28.42	28.42	27.82	28.01	390398
2010-02-24	27.99	28.00	27.88	27.96	262959
2010-02-25	27.83	28.06	27.83	27.98	328833
2010-02-26	28.08	28.30	27.96	28.30	632740
2010-03-01	28.46	28.74	28.22	28.40	321783
2010-03-02	28.40	28.65	27.79	28.02	467988
2010-03-03	27.94	28.13	27.37	27.63	663185
2010-03-04	27.57	27.94	27.05	27.24	294676
2010-03-05	27.27	27.58	27.26	27.38	716315
2010-03-08	27.24	29.35	27.17	29.03	680012
2010-03-09	28.77	28.92	27.97	28.45	706945
2010-03-10	28.35	28.79	28.35	28.53	412919
2010-03-11	28.59	28.60	28.00	28.19	479068
2010-03-12	28.43	28.71	28.00	28.20	537775
2010-03-15	28.07	28.19	27.89	28.10	463301
2010-03-16	28.06	28.15	27.98	28.05	623726
2010-03-17	28.15	28.15	28.00	28.01	415170
2010-03-18	28.01	28.50	28.00	28.37	232717
2010-03-19	28.35	28.53	27.78	28.29	461959
2010-03-22	28.22	28.77	28.14	28.20	253766
2010-03-23	28.05	28.42	27.81	28.00	341500
2010-03-24	28.00	28.26	27.82	28.02	628598
2010-03-25	28.07	28.44	27.92	28.00	230253
2010-03-26	28.02	28.13	27.97	28.07	314232
2010-03-29	28.06	28.23	27.75	28.00	316929
2010-03-30	28.11	28.22	27.84	27.91	732900
2010-03-31	27.93	28.36	27.93	28.20	480166
2010-04-01	28.25	28.42	27.87	27.99	536905
2010-04-05	27.68	28.06	27.53	27.89	406323
2010-04-06	27.72	28.19	27.59	28.16	543681
2010-04-07	28.02	28.18	27.52	27.81	548480
2010-04-08	27.66	27.93	27.52	27.65	318231
2010-04-09	27.81	28.09	27.64	27.98	411400
2010-04-12	27.88	28.29	27.77	28.04	181216
2010-04-13	28.00	28.34	27.99	28.07	938686
2010-04-14	28.02	28.64	28.02	28.56	1022403
2010-04-15	28.39	28.52	28.13	28.19	438901
2010-04-16	28.06	28.20	28.00	28.02	356637
2010-04-19	28.02	28.49	27.90	28.24	295451
2010-04-20	28.33	28.73	28.19	28.29	177039
2010-04-21	28.36	28.60	28.00	28.16	406006
2010-04-22	28.01	28.36	28.00	28.20	225752
2010-04-23	28.08	28.39	28.06	28.31	211635
2010-04-26	28.21	28.64	28.21	28.56	344734
2010-04-27	28.53	28.60	28.29	28.51	221107
2010-04-28	28.33	28.33	27.75	27.80	518566
2010-04-29	27.86	28.07	27.69	28.03	531985
2010-04-30	27.92	28.73	27.92	28.02	269571
2010-05-03	27.90	28.24	27.79	28.15	530333
2010-05-04	28.02	28.46	27.94	28.35	471534
2010-05-05	28.08	28.56	28.00	28.30	423097
2010-05-06	28.20	28.45	27.78	27.99	604425
2010-05-07	27.78	28.23	27.46	27.72	1907759
2010-05-10	28.48	28.49	27.65	27.83	889010
2010-05-11	27.67	28.51	27.56	28.46	584200
2010-05-12	28.85	30.32	28.32	29.92	2098879
2010-05-13	29.66	31.48	29.55	30.30	1505343
2010-05-14	30.18	30.94	30.10	30.83	1102686
2010-05-17	30.78	31.75	30.53	30.75	1406173
2010-05-18	30.80	31.15	30.11	30.30	1480626
2010-05-19	30.04	30.49	29.60	29.99	734956
2010-05-20	29.47	30.28	28.97	29.24	572187
2010-05-21	28.88	29.26	28.46	29.01	1018562
2010-05-24	28.81	29.73	28.81	29.23	964210
2010-05-25	28.62	29.73	28.42	29.73	1114377
2010-05-26	30.05	30.21	29.01	29.25	4949647
2010-05-27	29.45	29.93	29.32	29.76	736187
2010-05-28	29.58	30.40	29.58	30.25	515870
2010-06-01	30.33	30.48	29.61	29.70	672965
2010-06-02	29.57	30.26	29.25	30.26	757438
2010-06-03	30.10	30.80	30.05	30.71	667204
2010-06-04	30.28	30.50	29.91	30.02	896073
2010-06-07	30.07	30.58	29.56	29.58	692035
2010-06-08	29.49	29.73	29.32	29.58	935607
2010-06-09	29.81	29.99	28.85	28.95	791105
2010-06-10	29.21	29.54	28.82	29.47	640832
2010-06-11	29.20	29.61	29.20	29.55	234722
2010-06-14	29.65	30.52	29.56	30.40	424629
2010-06-15	30.50	30.66	29.66	30.53	688331
2010-06-16	30.34	30.47	30.12	30.22	390864
2010-06-17	30.41	30.60	30.19	30.35	279888
2010-06-18	30.40	30.50	30.20	30.40	332777
2010-06-21	30.50	30.60	29.89	29.97	223651
2010-06-22	30.14	30.78	30.14	30.66	797584
2010-06-23	30.50	30.57	30.01	30.37	468866
2010-06-24	30.32	30.48	30.10	30.12	211498
2010-06-25	30.11	30.93	30.11	30.93	1496320
2010-06-28	30.81	31.11	30.56	30.82	634383
2010-06-29	30.40	30.76	29.64	29.70	295373
2010-06-30	29.59	30.52	29.50	29.90	503344
2010-07-01	29.95	30.34	29.60	30.20	663930
2010-07-02	30.46	30.72	29.93	30.13	386069
2010-07-06	30.35	30.35	29.76	30.05	471875
2010-07-07	30.05	30.05	29.35	29.58	344312
2010-07-08	29.58	29.70	29.40	29.41	393859
2010-07-09	29.36	29.78	29.11	29.37	335150
2010-07-12	29.22	29.80	29.15	29.19	358813
2010-07-13	29.41	29.95	28.81	29.21	860806
2010-07-14	29.25	29.38	28.97	29.31	500831
2010-07-15	29.23	29.46	28.94	29.00	427640
2010-07-16	28.90	29.25	28.75	28.85	483534
2010-07-19	28.80	29.05	28.64	28.75	402355
2010-07-20	28.52	28.86	28.42	28.80	396280
2010-07-21	28.85	29.27	28.41	28.53	749364
2010-07-22	28.67	28.88	28.63	28.79	170897
2010-07-23	28.88	29.60	28.86	29.45	359325
2010-07-26	29.50	30.15	29.13	29.98	333792
2010-07-27	30.00	30.09	29.50	29.60	187808
2010-07-28	29.42	29.68	28.99	29.12	270207
2010-07-29	29.20	29.60	28.94	29.14	150027
2010-07-30	28.93	29.83	28.75	29.69	277737
2010-08-02	30.01	30.07	29.27	29.39	373978
2010-08-03	29.41	29.58	28.76	28.82	291152
2010-08-04	28.85	29.53	28.85	29.43	126269
2010-08-05	28.75	28.96	27.80	28.60	838211
2010-08-06	28.39	29.00	27.80	28.50	1452296
2010-08-09	28.50	28.68	28.42	28.47	331442
2010-08-10	28.22	28.54	28.03	28.42	320689
2010-08-11	28.10	30.30	28.02	28.37	675178
2010-08-12	28.02	28.99	28.00	28.34	375009
2010-08-13	28.17	28.37	28.16	28.31	265547
2010-08-16	28.14	28.66	28.00	28.20	517738
2010-08-17	28.25	28.50	28.00	28.40	312119
2010-08-18	28.27	28.48	28.00	28.19	276449
2010-08-19	28.18	28.40	27.97	28.32	290423
2010-08-20	28.18	28.50	28.07	28.47	296560
2010-08-23	28.46	28.50	27.81	27.96	204159
2010-08-24	28.00	28.33	28.00	28.00	230013
2010-08-25	27.87	28.22	27.70	27.77	364955
2010-08-26	27.70	27.92	27.40	27.60	251620
2010-08-27	27.60	28.29	27.42	27.92	329136
2010-08-30	27.67	28.22	27.67	27.75	227688
2010-08-31	27.70	28.07	27.42	27.82	579162
2010-09-01	27.83	28.25	27.82	28.14	738268
2010-09-02	28.04	28.49	28.00	28.37	400707
2010-09-03	28.43	28.43	28.13	28.15	318874
2010-09-07	28.05	28.38	27.81	27.86	320741
2010-09-08	27.84	28.02	27.53	27.56	249223
2010-09-09	27.68	27.99	27.68	27.80	306847
2010-09-10	27.70	28.43	27.66	27.85	324448
2010-09-13	27.80	28.19	27.73	28.00	326226
2010-09-14	27.86	28.11	27.76	27.83	229316
2010-09-15	27.69	28.75	27.40	28.42	708572
2010-09-16	28.31	28.31	27.80	27.84	518645
2010-09-17	28.43	28.43	27.87	28.00	747838
2010-09-20	28.00	28.25	27.98	28.19	254753
2010-09-21	28.10	28.11	27.95	28.01	190436
2010-09-22	28.05	28.60	28.00	28.47	243917
2010-09-23	27.94	28.45	27.51	28.31	492544
2010-09-24	28.43	28.75	27.98	28.39	798372
2010-09-27	28.00	28.45	27.45	27.54	819235
2010-09-28	27.56	27.69	27.04	27.25	9182829
2010-09-29	27.25	27.93	27.23	27.87	1550958
2010-09-30	27.84	28.18	27.63	28.01	1256461
2010-10-01	27.74	28.74	27.13	28.32	1221945
2010-10-04	28.30	28.42	27.99	28.08	947225
2010-10-05	28.04	28.25	27.60	27.70	1961330
2010-10-06	27.67	28.01	27.54	27.92	359303
2010-10-07	27.99	27.99	27.58	27.64	422617
2010-10-08	27.73	28.05	27.51	28.00	518878
2010-10-11	27.92	28.25	27.77	28.20	438929
2010-10-12	28.56	28.69	28.11	28.63	785420
2010-10-13	28.74	28.75	28.26	28.40	824542
2010-10-14	28.26	28.67	28.11	28.62	1269807
2010-10-15	28.67	28.98	28.42	28.88	550983
2010-10-18	29.00	29.58	28.95	29.53	676078
2010-10-19	29.30	29.74	28.70	29.48	1110046
2010-10-20	29.50	29.73	29.50	29.67	567487
2010-10-21	29.68	29.78	28.97	29.32	1038456
2010-10-22	29.24	29.88	28.98	29.81	447238
2010-10-25	29.93	29.97	29.65	29.77	360217
2010-10-26	29.96	30.00	29.81	30.00	531470
2010-10-27	29.87	30.00	29.68	29.89	672655
2010-10-28	29.90	29.92	29.43	29.59	457534
2010-10-29	29.46	29.89	28.82	29.81	567931
2010-11-01	29.80	29.80	29.31	29.70	607849
2010-11-02	29.67	29.67	29.28	29.34	604234
2010-11-03	29.21	29.52	29.14	29.39	465004
2010-11-04	29.87	30.68	29.77	30.51	2804487
2010-11-05	30.63	30.80	30.20	30.27	852158
2010-11-08	30.16	30.48	30.07	30.10	1408076
2010-11-09	30.22	30.36	29.94	29.99	786310
2010-11-10	29.92	30.53	29.92	30.53	734200
2010-11-11	30.29	30.40	29.98	30.09	322209
2010-11-12	30.13	30.34	29.97	29.98	271375
2010-11-15	29.94	30.55	29.85	30.11	241971
2010-11-16	30.15	30.41	30.01	30.40	582508
2010-11-17	30.36	30.60	30.29	30.55	438620
2010-11-18	30.68	31.04	30.65	31.00	528046
2010-11-19	31.00	31.10	30.57	30.72	1999123
2010-11-22	30.64	30.95	30.42	30.89	1020018
2010-11-23	30.70	30.80	30.45	30.45	320085
2010-11-24	30.60	30.74	30.48	30.59	416843
2010-11-26	30.40	30.56	29.90	30.46	159711
2010-11-29	30.30	30.30	29.97	30.08	1118168
2010-11-30	29.80	30.38	29.80	30.27	1028590
2010-12-01	30.45	31.04	30.31	30.89	596545
2010-12-02	30.83	31.10	30.83	30.97	424156
2010-12-03	31.04	31.96	30.95	31.57	1048251
2010-12-06	31.51	32.02	31.08	31.92	647982
2010-12-07	32.20	32.90	31.21	32.51	689336
2010-12-08	32.69	33.56	32.48	33.30	942578
2010-12-09	33.50	33.50	33.32	33.41	867430
2010-12-10	33.42	33.42	32.27	33.00	748578
2010-12-13	33.19	33.25	32.86	32.97	308725
2010-12-14	32.87	33.28	32.84	33.19	707474
2010-12-15	33.24	33.33	33.13	33.19	758467
2010-12-16	32.15	33.53	32.15	33.51	871139
2010-12-17	33.36	34.21	33.32	33.93	864083
2010-12-20	33.93	34.58	33.73	34.41	464116
2010-12-21	34.40	34.66	34.29	34.44	747034
2010-12-22	34.30	34.50	34.28	34.45	304077
2010-12-23	34.34	34.50	34.05	34.20	499246
2010-12-27	34.12	34.64	33.93	34.60	224762
2010-12-28	34.49	34.58	34.22	34.31	204844
2010-12-29	34.23	34.46	34.14	34.36	253487
2010-12-30	34.38	34.86	34.24	34.39	333196
2010-12-31	34.25	34.44	34.00	34.08	395555
2011-01-03	34.13	35.36	34.13	34.47	925936
2011-01-04	34.44	34.75	34.05	34.27	509021
2011-01-05	34.02	34.42	34.00	34.32	469168
2011-01-06	34.50	34.50	34.24	34.34	435907
2011-01-07	34.42	34.48	34.20	34.24	275495
2011-01-10	34.20	34.39	34.04	34.29	349175
2011-01-11	34.32	34.37	33.81	33.94	479114
2011-01-12	34.00	34.20	33.81	34.10	816822
2011-01-13	34.04	34.04	33.80	34.00	326379
2011-01-14	33.91	34.15	33.68	33.73	818973
2011-01-18	33.63	33.94	33.48	33.59	512078
2011-01-19	33.63	33.80	33.37	33.58	758968
2011-01-20	33.41	33.54	33.23	33.41	483175
2011-01-21	33.50	33.65	33.11	33.36	434607
2011-01-24	33.31	33.98	33.31	33.84	450085
2011-01-25	33.70	34.16	33.65	34.13	739778
2011-01-26	34.23	34.31	33.99	34.06	570747
2011-01-27	33.99	34.30	33.89	34.22	586542
2011-01-28	34.18	34.24	33.64	33.75	495136
2011-01-31	33.70	34.07	33.52	33.83	329212
2011-02-01	34.05	34.42	33.90	34.18	899272
2011-02-02	34.07	34.28	33.85	33.88	278957
2011-02-03	33.88	34.01	33.80	33.85	411159
2011-02-04	33.80	34.01	33.74	33.76	274312
2011-02-07	33.89	34.05	33.69	33.90	656969
2011-02-08	33.85	34.00	33.74	33.77	299039
2011-02-09	33.70	33.99	33.69	33.90	295112
2011-02-10	33.87	33.94	33.70	33.76	635287
2011-02-11	33.91	34.04	33.56	33.86	756484
2011-02-14	33.80	33.90	33.58	33.85	361196
2011-02-15	33.75	33.95	33.72	33.73	298003
2011-02-16	33.80	33.90	33.67	33.75	470159
2011-02-17	33.72	33.82	33.31	33.43	1373914
2011-02-18	33.29	33.85	33.29	33.78	406018
2011-02-22	33.46	33.74	33.17	33.19	679655
2011-02-23	33.16	33.22	32.45	32.57	474478
2011-02-24	32.48	32.64	32.30	32.44	711052
2011-02-25	32.55	32.75	32.36	32.49	1195795
2011-02-28	32.63	32.66	32.21	32.37	2232268
2011-03-01	32.11	32.68	30.89	31.02	6824215
2011-03-02	30.89	31.43	30.76	31.31	2370958
2011-03-03	31.56	31.79	31.11	31.30	1253288
2011-03-04	31.29	31.60	31.04	31.17	954197
2011-03-07	31.11	32.00	31.11	31.95	1710764
2011-03-08	31.93	32.41	31.72	32.30	830234
2011-03-09	32.17	32.69	32.10	32.41	719671
2011-03-10	32.17	32.40	31.94	32.01	879292
2011-03-11	31.92	32.28	31.66	32.20	490446
2011-03-14	31.94	32.01	31.50	31.76	398963
2011-03-15	31.13	31.79	31.12	31.73	760969
2011-03-16	31.61	31.85	31.20	31.23	714482
2011-03-17	31.69	31.76	30.96	30.97	861468
2011-03-18	31.36	31.74	31.18	31.62	795066
2011-03-21	31.77	32.15	31.60	31.91	431674
2011-03-22	31.81	31.87	31.59	31.71	632000
2011-03-23	31.61	31.96	31.40	31.95	704785
2011-03-24	31.95	32.86	31.91	32.49	1027635
2011-03-25	32.39	32.71	32.28	32.40	620173
2011-03-28	32.40	32.42	32.17	32.22	347447
2011-03-29	32.28	32.71	32.03	32.71	542979
2011-03-30	32.75	32.86	32.61	32.77	407312
2011-03-31	32.69	32.77	32.47	32.76	649313
2011-04-01	32.62	33.30	32.56	33.30	877356
2011-04-04	33.22	33.35	33.00	33.13	420874
2011-04-05	33.15	33.51	33.10	33.46	345158
2011-04-06	33.61	33.70	33.43	33.45	450430
2011-04-07	33.35	33.44	32.88	33.00	421121
2011-04-08	33.02	33.11	32.42	32.61	307631
2011-04-11	32.54	32.60	32.24	32.54	672993
2011-04-12	32.46	32.62	32.36	32.62	434940
2011-04-13	32.90	33.39	32.65	33.14	958806
2011-04-14	32.90	33.42	32.62	33.34	436984
2011-04-15	33.50	33.54	32.97	33.08	361032
2011-04-18	32.90	33.12	32.53	33.00	452797
2011-04-19	33.22	33.51	32.85	32.98	842716
2011-04-20	33.14	33.19	32.89	32.97	526790
2011-04-21	33.02	33.09	32.80	33.02	719541
2011-04-25	33.11	33.22	32.98	33.16	496789
2011-04-26	33.41	33.51	33.23	33.45	934363
2011-04-27	33.64	33.64	33.00	33.09	1043533
2011-04-28	32.93	33.16	32.86	33.00	1018384
2011-04-29	32.97	33.18	32.81	32.90	850178
2011-05-02	32.91	33.12	32.66	32.85	1213511
2011-05-03	32.86	33.55	32.86	33.39	1434384
2011-05-04	33.20	33.74	32.87	33.60	1394019
2011-05-05	33.54	34.17	33.25	34.16	1245279
2011-05-06	34.29	34.49	33.86	33.97	616301
2011-05-09	34.00	34.14	33.86	34.01	417277
2011-05-10	34.00	34.42	33.93	34.41	480690
2011-05-11	34.24	34.49	34.11	34.37	550460
2011-05-12	34.39	34.80	34.37	34.70	739404
2011-05-13	34.51	34.72	34.31	34.50	411079
2011-05-16	34.37	34.57	34.00	34.16	455405
2011-05-17	34.03	34.14	33.98	34.07	430446
2011-05-18	34.22	34.64	33.95	34.62	592390
2011-05-19	34.74	35.00	34.52	34.72	730425
2011-05-20	34.53	34.53	33.98	34.02	1072788
2011-05-23	33.69	33.98	33.48	33.95	585817
2011-05-24	33.87	33.97	33.60	33.73	420778
2011-05-25	33.58	34.02	33.58	33.84	512974
2011-05-26	33.73	33.90	33.62	33.79	1031292
2011-05-27	33.79	34.01	33.73	33.92	871526
2011-05-31	33.94	34.13	33.50	34.05	1351704
2011-06-01	34.07	34.11	33.79	33.93	2947903
2011-06-02	33.86	34.40	33.71	34.10	753955
2011-06-03	33.89	34.19	33.70	34.12	886147
2011-06-06	33.97	34.09	33.78	34.06	929678
2011-06-07	34.03	34.03	33.50	33.59	764257
2011-06-08	33.56	33.68	33.46	33.57	794601
2011-06-09	33.67	33.90	33.35	33.89	946777
2011-06-10	33.74	33.90	33.53	33.70	822425
2011-06-13	33.69	33.80	33.52	33.56	682988
2011-06-14	33.79	33.88	33.49	33.83	1274477
2011-06-15	33.57	33.85	33.40	33.82	1228471
2011-06-16	33.88	34.07	33.70	34.05	1049523
2011-06-17	34.10	34.19	33.77	33.87	818432
2011-06-20	33.72	34.05	33.64	33.94	607351
2011-06-21	34.00	34.25	33.69	34.00	759884
2011-06-22	33.77	34.36	33.77	34.20	795479
2011-06-23	33.90	34.35	33.77	34.33	1116639
2011-06-24	34.37	34.39	33.91	33.99	2212812
2011-06-27	33.99	34.09	33.86	33.97	484742
2011-06-28	33.97	34.93	33.90	34.27	441524
2011-06-29	34.43	34.43	34.23	34.37	416085
2011-06-30	34.50	34.86	34.36	34.62	684613
2011-07-01	34.68	34.99	34.57	34.91	769048
2011-07-05	34.97	34.97	34.56	34.75	622680
2011-07-06	34.76	35.07	34.55	34.98	554926
2011-07-07	35.09	35.42	34.99	35.15	462562
2011-07-08	34.97	35.10	34.58	34.95	285263
2011-07-11	34.68	34.92	34.38	34.45	350313
2011-07-12	34.34	34.53	34.02	34.05	600781
2011-07-13	34.20	34.49	34.03	34.14	337000
2011-07-14	34.19	34.32	33.54	33.54	312349
2011-07-15	33.63	33.66	33.10	33.31	1034358
2011-07-18	33.19	33.81	33.02	33.70	742993
2011-07-19	33.84	34.02	33.29	33.38	1114205
2011-07-20	33.55	33.55	33.05	33.40	765165
2011-07-21	33.51	33.73	33.40	33.55	296212
2011-07-22	33.58	33.75	33.39	33.51	247031
2011-07-25	33.46	33.71	33.21	33.67	644378
2011-07-26	33.50	33.61	33.34	33.50	469430
2011-07-27	33.30	33.70	33.10	33.16	1017572
2011-07-28	33.30	33.35	33.00	33.23	469735
2011-07-29	33.00	33.38	32.80	33.30	726527
2011-08-01	33.55	33.55	32.59	32.80	887089
2011-08-02	32.55	32.62	31.34	31.45	972838
2011-08-03	31.74	33.53	31.40	33.43	2173959
2011-08-04	33.20	33.21	32.60	32.99	1809547
2011-08-05	33.03	33.38	32.10	33.18	1875113
2011-08-08	32.61	32.89	31.08	31.50	2519428
2011-08-09	31.66	32.10	30.88	31.93	2793869
2011-08-10	31.42	31.57	30.95	30.98	1484806
2011-08-11	31.21	32.22	30.97	31.92	814465
2011-08-12	32.19	32.41	31.71	32.22	405089
2011-08-15	32.29	32.47	31.99	32.21	465215
2011-08-16	32.39	32.80	32.19	32.50	1139469
2011-08-17	32.56	32.98	32.08	32.39	580838
2011-08-18	31.72	31.85	31.19	31.68	1215947
2011-08-19	31.66	32.10	31.38	31.64	1350953
2011-08-22	32.03	32.97	31.86	32.83	1790300
2011-08-23	32.90	34.00	32.37	33.97	1382023
2011-08-24	33.38	34.14	33.38	33.97	947552
2011-08-25	34.03	34.05	33.21	33.32	640101
2011-08-26	33.31	33.73	32.80	33.67	618934
2011-08-29	33.97	34.46	33.79	34.42	634366
2011-08-30	34.37	34.80	34.17	34.52	655901
2011-08-31	34.80	35.10	34.64	34.84	1374330
2011-09-01	34.99	35.04	34.36	34.54	555594
2011-09-02	34.25	34.49	33.79	33.92	398037
2011-09-06	33.57	33.57	32.89	33.46	531089
2011-09-07	33.75	34.34	33.54	34.33	491301
2011-09-08	34.05	34.60	33.90	34.20	381606
2011-09-09	34.04	34.09	33.22	33.44	589604
2011-09-12	33.01	33.26	32.54	33.26	477728
2011-09-13	33.34	33.71	33.15	33.66	370061
2011-09-14	33.86	35.02	33.70	34.74	845498
2011-09-15	35.08	35.08	34.62	34.79	771192
2011-09-16	34.81	35.27	34.70	34.78	648615
2011-09-19	34.25	34.58	34.06	34.36	391256
2011-09-20	34.49	35.27	34.27	34.87	770953
2011-09-21	34.90	35.16	34.70	35.00	712065
2011-09-22	34.24	34.34	33.52	33.93	655482
2011-09-23	33.66	33.95	32.87	33.13	681669
2011-09-26	33.28	33.62	32.54	33.62	765076
2011-09-27	34.78	34.86	33.92	34.49	519821
2011-09-28	34.62	34.94	34.12	34.17	692265
2011-09-29	34.59	34.59	33.60	34.49	797660
2011-09-30	34.05	34.88	33.82	34.77	960723
2011-10-03	34.58	35.14	32.79	33.06	1152961
2011-10-04	32.66	34.69	32.66	34.64	1177102
2011-10-05	34.66	34.92	34.03	34.25	806124
2011-10-06	34.18	34.51	33.92	34.31	478810
2011-10-07	34.32	35.00	34.05	34.62	851933
2011-10-10	34.85	34.98	34.35	34.95	412657
2011-10-11	34.67	35.12	34.54	35.00	665969
2011-10-12	35.16	35.21	34.80	35.08	609722
2011-10-13	35.05	35.13	34.61	34.73	603371
2011-10-14	34.99	35.08	34.65	34.90	450781
2011-10-17	34.67	34.98	33.90	33.90	542627
2011-10-18	33.97	34.09	33.64	33.90	853577
2011-10-19	33.72	34.41	33.67	34.03	753588
2011-10-20	33.97	34.48	33.68	34.43	703278
2011-10-21	34.46	34.76	34.34	34.58	470916
2011-10-24	34.61	34.90	34.48	34.77	497311
2011-10-25	34.53	34.76	33.93	33.97	457163
2011-10-26	34.29	34.51	33.72	34.14	576811
2011-10-27	34.61	35.00	34.43	34.77	547883
2011-10-28	34.70	35.03	34.47	34.96	650041
2011-10-31	34.56	35.58	34.31	35.15	1335066
2011-11-01	35.01	35.01	33.66	33.72	1055423
2011-11-02	34.25	36.00	33.87	35.80	2036556
2011-11-03	36.00	37.70	35.84	37.42	2097566
2011-11-04	36.90	38.34	36.89	37.97	1972987
2011-11-07	37.96	38.00	37.70	37.88	1152102
2011-11-08	38.00	38.00	37.57	37.80	916233
2011-11-09	36.96	37.65	36.62	37.46	645409
2011-11-10	37.80	38.25	37.42	37.72	721657
2011-11-11	37.95	38.16	37.66	37.78	576946
2011-11-14	38.23	38.23	36.94	37.24	798144
2011-11-15	37.03	37.86	36.95	37.71	819330
2011-11-16	37.41	37.90	37.04	37.06	460501
2011-11-17	36.91	37.15	36.35	36.45	604629
2011-11-18	36.59	36.83	36.19	36.19	724507
2011-11-21	35.90	36.79	35.60	36.54	951061
2011-11-22	36.47	37.02	36.37	36.89	933326
2011-11-23	36.70	37.02	36.37	36.80	681195
2011-11-25	36.57	37.29	36.41	37.15	1169814
2011-11-28	37.78	38.14	37.25	37.28	935351
2011-11-29	37.62	37.76	37.36	37.36	801562
2011-11-30	38.05	39.32	37.93	39.28	1544062
2011-12-01	39.03	39.37	38.66	38.75	774162
2011-12-02	39.27	39.39	39.00	39.30	1477596
2011-12-05	39.63	39.75	38.49	38.74	1411841
2011-12-06	38.85	39.02	37.98	38.06	1001570
2011-12-07	37.76	38.64	37.34	38.57	837556
2011-12-08	38.22	38.57	38.00	38.00	819087
2011-12-09	38.19	38.98	38.03	38.91	810961
2011-12-12	38.47	38.70	38.09	38.57	903830
2011-12-13	38.43	38.95	38.22	38.54	773015
2011-12-14	38.26	38.43	37.86	38.27	883464
2011-12-15	38.69	38.69	38.20	38.48	893047
2011-12-16	38.58	39.84	38.48	39.40	3968950
2011-12-19	39.40	39.52	39.00	39.07	980441
2011-12-20	39.07	40.00	39.00	39.83	863492
2011-12-21	39.91	39.93	39.34	39.50	1022676
2011-12-22	39.45	39.59	39.08	39.18	608927
2011-12-23	39.43	39.68	39.22	39.63	471618
2011-12-27	39.39	39.99	39.18	39.95	411152
2011-12-28	39.78	39.99	39.61	39.87	476850
2011-12-29	39.80	40.17	39.70	40.01	500724
2011-12-30	40.01	40.21	39.88	40.13	280738
2012-01-03	40.51	40.52	39.36	39.36	1294787
2012-01-04	39.20	39.31	38.58	38.98	660734
2012-01-05	38.86	39.23	38.44	39.13	635569
2012-01-06	39.04	39.49	39.02	39.37	588678
2012-01-09	39.49	39.50	38.88	39.38	461099
2012-01-10	39.49	39.80	39.46	39.77	757289
2012-01-11	39.66	40.25	39.25	40.23	598684
2012-01-12	40.34	40.39	39.65	39.80	611921
2012-01-13	39.70	40.08	39.70	40.00	291860
2012-01-17	40.16	40.17	39.27	39.29	648480
2012-01-18	39.32	39.98	39.06	39.97	509375
2012-01-19	39.91	41.01	39.71	40.48	1044103
2012-01-20	40.37	40.62	39.78	40.01	862137
2012-01-23	39.93	40.20	39.39	39.96	617888
2012-01-24	39.66	40.39	39.66	39.98	665986
2012-01-25	39.94	40.35	39.75	40.30	607699
2012-01-26	40.27	40.71	40.02	40.09	526284
2012-01-27	39.92	40.47	39.92	40.26	457053
2012-01-30	40.12	40.49	40.05	40.26	381696
2012-01-31	40.36	40.79	40.00	40.06	569368
2012-02-01	40.31	40.56	39.80	39.92	1147955
2012-02-02	40.02	40.02	39.39	39.47	680727
2012-02-03	39.87	40.63	39.64	40.61	834444
2012-02-06	39.97	41.18	39.94	41.10	978450
2012-02-07	40.98	41.08	40.79	40.92	474501
2012-02-08	40.79	41.15	40.72	40.81	385232
2012-02-09	40.85	40.99	40.55	40.68	277361
2012-02-10	40.44	40.55	39.84	40.44	363476
2012-02-13	40.54	40.96	40.37	40.47	377420
2012-02-14	40.27	40.66	39.68	40.65	416009
2012-02-15	40.70	41.51	40.65	41.30	1030767
2012-02-16	41.54	41.71	41.17	41.54	688295
2012-02-17	41.40	41.84	41.27	41.28	296747
2012-02-21	41.10	41.20	40.51	40.97	607871
2012-02-22	41.16	41.44	40.88	41.23	271143
2012-02-23	41.13	41.86	41.13	41.75	340144
2012-02-24	41.64	42.04	41.34	42.00	581665
2012-02-27	42.00	42.54	41.67	42.14	736036
2012-02-28	42.43	42.43	42.04	42.18	712490
2012-02-29	44.38	44.58	43.18	43.50	3615898
2012-03-01	43.56	43.99	43.04	43.20	886851
2012-03-02	42.99	43.65	42.38	42.65	741163
2012-03-05	43.36	43.60	42.86	43.57	879780
2012-03-06	43.09	43.82	43.01	43.80	994591
2012-03-07	43.74	45.13	43.41	44.16	1788030
2012-03-08	44.21	44.63	44.10	44.15	593044
2012-03-09	44.26	45.32	44.17	45.10	918176
2012-03-12	45.37	45.37	44.68	44.74	634826
2012-03-13	45.02	45.40	44.57	45.39	586072
2012-03-14	45.22	45.22	44.50	44.65	523337
2012-03-15	44.76	45.10	44.52	45.00	658136
2012-03-16	45.00	45.23	44.62	44.73	404407
2012-03-19	45.58	45.72	45.02	45.22	1090492
2012-03-20	45.28	45.50	44.92	45.44	879543
2012-03-21	45.52	46.29	45.36	45.80	815780
2012-03-22	45.77	46.25	45.63	46.09	1021746
2012-03-23	46.37	46.39	45.75	46.00	922703
2012-03-26	46.28	47.36	46.25	47.33	1414041
2012-03-27	47.43	47.53	46.82	46.89	1732153
2012-03-28	47.02	47.19	46.47	46.77	631715
2012-03-29	46.53	47.00	46.53	46.94	476834
2012-03-30	47.04	47.18	46.75	46.97	963068
2012-04-02	46.76	46.95	46.54	46.82	928764
2012-04-03	46.67	47.44	46.67	47.34	577513
2012-04-04	47.13	47.26	46.72	47.19	554622
2012-04-05	46.98	47.23	46.77	47.13	692378
2012-04-09	46.97	46.97	46.67	46.83	603000
2012-04-10	46.88	47.00	46.03	46.34	737410
2012-04-11	46.71	47.96	46.48	47.91	1382861
2012-04-12	47.73	47.89	47.26	47.47	725609
2012-04-13	47.55	47.57	47.11	47.23	473829
2012-04-16	47.33	47.50	46.90	47.04	496537
2012-04-17	47.47	47.99	47.17	47.69	608202
2012-04-18	47.65	48.00	47.48	48.00	463660
2012-04-19	48.00	48.19	47.35	47.62	435927
2012-04-20	47.84	48.10	47.59	47.97	853228
2012-04-23	47.72	48.19	47.52	48.14	677724
2012-04-24	48.00	48.47	47.71	47.77	726671
2012-04-25	48.28	48.60	47.98	48.47	808636
2012-04-26	48.35	49.30	48.35	49.23	902483
2012-04-27	49.47	49.66	49.20	49.43	781320
2012-04-30	49.32	49.41	48.87	48.95	679639
2012-05-01	49.15	49.38	48.09	48.17	1270039
2012-05-02	47.60	49.38	47.40	49.18	1651291
2012-05-03	49.36	49.43	48.44	48.84	1424332
2012-05-04	48.65	49.09	48.56	49.03	743153
2012-05-07	49.03	49.09	48.58	48.81	979645
2012-05-08	48.57	49.00	48.28	48.99	922343
2012-05-09	48.73	48.88	48.10	48.19	1109770
2012-05-10	48.47	48.60	48.10	48.52	472540
2012-05-11	48.37	49.02	48.34	48.94	450221
2012-05-14	48.71	48.83	48.20	48.69	505525
2012-05-15	48.83	49.09	48.58	48.89	763794
2012-05-16	49.03	49.24	48.76	48.98	463743
2012-05-17	48.90	48.90	47.71	47.94	487229
2012-05-18	47.94	48.11	47.22	47.32	697382
2012-05-21	47.67	47.67	47.14	47.58	1053348
2012-05-22	47.90	48.20	47.64	47.97	533981
2012-05-23	47.81	48.08	47.41	47.96	616353
2012-05-24	48.20	48.36	47.72	47.98	506126
2012-05-25	47.39	48.24	47.39	47.96	382551
2012-05-29	48.27	48.29	47.72	48.09	440052
2012-05-30	47.60	48.29	47.60	47.89	668570
2012-05-31	47.89	48.05	47.43	47.90	805440
2012-06-01	47.55	47.78	46.43	46.75	761540
2012-06-04	46.51	46.84	46.27	46.55	629523
2012-06-05	46.67	46.79	45.85	46.37	809179
2012-06-06	46.76	47.44	46.70	47.30	587928
2012-06-07	47.54	47.77	46.94	47.09	632258
2012-06-08	47.06	47.60	46.91	47.59	708852
2012-06-11	48.05	48.09	47.55	47.60	663852
2012-06-12	47.54	47.74	47.35	47.43	421141
2012-06-13	47.23	47.77	47.07	47.70	838809
2012-06-14	47.75	48.09	47.68	48.08	593046
2012-06-15	48.34	48.61	48.01	48.55	907889
2012-06-18	48.54	49.00	48.16	48.85	765475
2012-06-19	49.00	49.25	48.80	49.04	1134835
2012-06-20	49.25	49.25	47.92	48.43	1165737
2012-06-21	48.38	48.93	48.27	48.45	952643
2012-06-22	48.40	48.63	48.02	48.08	2716625
2012-06-25	47.61	47.97	47.26	47.40	740922
2012-06-26	47.51	47.67	47.01	47.58	740923
2012-06-27	47.46	48.58	47.46	48.37	637346
2012-06-28	48.10	48.30	47.56	47.92	785070
2012-06-29	48.34	49.34	48.20	49.26	1071039
2012-07-02	49.03	50.17	49.03	50.15	934170
2012-07-03	50.29	50.42	49.90	50.07	350425
2012-07-05	49.98	50.66	49.80	49.88	1015772
2012-07-06	49.74	49.96	49.31	49.69	698943
2012-07-09	49.64	49.86	49.16	49.76	413581
2012-07-10	49.79	50.08	49.51	49.83	722426
2012-07-11	49.86	49.96	49.31	49.78	478608
2012-07-12	49.47	49.98	49.38	49.83	1001812
2012-07-13	49.88	50.72	49.88	50.65	405406
2012-07-16	50.47	50.67	49.94	50.01	630336
2012-07-17	50.26	50.97	50.07	50.94	548593
2012-07-18	50.72	51.00	50.50	50.74	291473
2012-07-19	50.74	50.86	50.26	50.44	470130
2012-07-20	50.00	50.35	49.50	49.55	591802
2012-07-23	49.19	49.59	48.33	49.41	460301
2012-07-24	49.27	49.49	48.74	48.95	577541
2012-07-25	48.86	49.33	48.44	48.93	583851
2012-07-26	49.30	50.05	49.30	49.92	931351
2012-07-27	50.18	50.88	49.84	50.86	804183
2012-07-30	50.79	50.96	50.00	50.45	603325
2012-07-31	50.67	50.67	49.75	50.25	619489
2012-08-01	48.33	50.00	46.50	47.88	2637333
2012-08-02	48.49	48.49	47.01	47.79	1598193
2012-08-03	48.15	48.29	47.25	47.38	856211
2012-08-06	47.36	47.77	46.17	46.39	1246761
2012-08-07	46.40	47.27	46.25	47.13	1414543
2012-08-08	46.84	49.48	46.00	48.96	1617672
2012-08-09	49.05	49.05	48.46	48.74	941160
2012-08-10	48.75	48.95	48.05	48.62	723009
2012-08-13	48.53	48.82	48.41	48.73	525742
2012-08-14	48.89	49.12	48.51	49.02	521964
2012-08-15	49.00	49.26	48.70	48.83	387775
2012-08-16	48.68	48.87	48.44	48.71	801005
2012-08-17	48.87	49.32	48.58	49.12	612149
2012-08-20	49.11	49.38	48.57	48.88	590860
2012-08-21	48.66	49.09	48.40	48.69	628064
2012-08-22	48.71	48.80	48.19	48.32	509434
2012-08-23	48.12	48.63	48.12	48.35	649841
2012-08-24	48.39	48.90	48.37	48.58	349552
2012-08-27	48.51	48.71	48.25	48.29	253970
2012-08-28	48.06	48.29	47.62	47.93	472111
2012-08-29	48.19	48.29	47.77	48.24	440700
2012-08-30	48.21	48.21	47.61	48.01	323612
2012-08-31	48.35	48.69	48.20	48.52	530618
2012-09-04	48.42	48.59	47.95	48.30	545253
2012-09-05	48.10	48.14	47.47	47.64	825564
2012-09-06	48.03	49.72	47.95	49.13	1215360
2012-09-07	48.95	49.58	48.71	48.90	480436
2012-09-10	48.49	48.69	48.04	48.08	465115
2012-09-11	48.14	48.24	47.85	47.98	425197
2012-09-12	47.98	48.25	47.76	48.15	412240
2012-09-13	48.07	48.29	47.92	48.08	346781
2012-09-14	48.09	48.14	47.48	47.68	463197
2012-09-17	47.33	48.13	47.33	47.96	555513
2012-09-18	47.75	48.11	47.49	47.91	478065
2012-09-19	47.97	48.05	47.55	47.59	550952
2012-09-20	47.54	47.71	47.04	47.30	589170
2012-09-21	47.35	47.92	47.05	47.19	594137
2012-09-24	46.80	47.59	46.25	47.26	653835
2012-09-25	46.99	47.11	46.66	46.82	975230
2012-09-26	47.00	47.25	46.77	47.24	809894
2012-09-27	47.38	48.40	46.90	47.81	924416
2012-09-28	47.87	47.87	46.98	47.61	692615
2012-10-01	47.93	48.20	47.02	47.40	462842
2012-10-02	47.33	47.51	46.78	47.02	486611
2012-10-03	47.11	47.67	46.81	47.63	543323
2012-10-04	47.64	47.88	47.54	47.88	366930
2012-10-05	48.09	48.37	47.88	48.16	741577
2012-10-08	47.94	48.42	47.81	48.34	401924
2012-10-09	48.10	48.29	47.56	47.72	1029361
2012-10-10	47.71	48.10	47.12	47.34	456827
2012-10-11	47.80	47.83	46.84	46.93	435569
2012-10-12	46.89	47.20	46.87	47.03	608435
2012-10-15	47.00	47.14	46.70	46.99	726212
2012-10-16	47.29	47.38	46.96	47.38	759219
2012-10-17	47.36	47.61	47.11	47.42	850037
2012-10-18	47.51	47.58	46.86	46.96	487443
2012-10-19	46.93	47.17	46.13	46.50	525095
2012-10-22	46.36	46.58	45.67	45.95	616961
2012-10-23	45.46	46.47	45.04	46.30	516251
2012-10-24	46.67	46.81	45.92	46.50	487338
2012-10-25	45.20	46.42	45.09	46.29	619709
2012-10-26	46.49	46.77	46.18	46.67	291693
2012-10-31	47.63	52.13	47.63	51.12	3440967
2012-11-01	51.00	51.69	50.93	51.35	1063529
2012-11-02	50.73	51.71	49.09	49.59	1989563
2012-11-05	49.63	50.00	49.26	49.78	1088454
2012-11-06	49.79	50.52	49.60	50.41	919710
2012-11-07	49.41	50.02	49.31	49.54	777131
2012-11-08	49.52	49.62	49.19	49.33	495216
2012-11-09	49.31	49.73	48.96	49.07	321095
2012-11-12	49.00	49.30	48.89	49.11	334003
2012-11-13	49.05	49.41	48.91	49.04	250393
2012-11-14	49.05	49.05	48.34	48.49	560927
2012-11-15	48.35	49.14	47.50	47.97	1024294
2012-11-16	47.96	48.09	47.37	48.09	692712
2012-11-19	48.40	48.65	47.54	48.03	778216
2012-11-20	48.21	48.24	47.46	47.78	902795
2012-11-21	47.89	48.41	47.49	48.36	787612
2012-11-23	48.36	48.64	47.92	48.09	204883
2012-11-26	48.02	48.58	48.01	48.52	755909
2012-11-27	48.35	48.61	48.05	48.35	491152
2012-11-28	48.10	48.99	48.07	48.91	607532
2012-11-29	48.92	49.66	48.92	49.53	746016
2012-11-30	49.40	49.97	49.36	49.84	1157427
2012-12-03	49.79	49.97	49.09	49.67	817976
2012-12-04	49.99	49.99	48.25	48.60	1498763
2012-12-05	48.59	49.04	48.51	49.00	717691
2012-12-06	49.04	49.24	48.81	49.07	914010
2012-12-07	48.86	49.58	48.86	49.51	486734
2012-12-10	49.57	49.94	48.96	49.45	910477
2012-12-11	49.73	49.86	49.48	49.74	664708
2012-12-12	49.60	49.96	49.19	49.78	1179155
2012-12-13	49.55	49.67	49.15	49.21	708434
2012-12-14	49.25	49.40	48.80	48.84	716861
2012-12-17	49.19	50.34	48.91	50.29	1432717
2012-12-18	50.09	50.63	49.85	50.23	938977
2012-12-19	50.49	51.37	49.90	51.11	1270016
2012-12-20	50.82	51.25	50.62	51.13	1060294
2012-12-21	50.76	51.29	50.50	50.96	5469344
2012-12-24	50.76	50.79	50.25	50.70	245758
2012-12-26	50.46	50.80	49.98	50.11	423940
2012-12-27	49.98	50.27	49.24	50.11	626837
2012-12-28	49.01	50.47	49.01	50.11	763824
2012-12-31	50.15	51.09	50.01	50.97	870432
2013-01-02	51.66	53.00	51.17	52.98	1305592
2013-01-03	52.94	53.60	52.80	53.59	1201652
2013-01-04	53.43	53.98	53.25	53.50	692220
2013-01-07	53.24	53.49	53.08	53.26	1077486
2013-01-08	53.37	53.91	53.26	53.90	626336
2013-01-09	53.82	54.20	53.58	53.95	668684
2013-01-10	54.30	54.30	53.67	53.87	1141135
2013-01-11	54.06	54.06	53.36	53.90	672161
2013-01-14	54.72	55.40	53.97	54.42	957929
2013-01-15	54.14	55.09	54.14	55.03	1035162
2013-01-16	54.81	55.11	53.82	53.89	1044249
2013-01-17	53.75	54.16	53.42	53.84	896728
2013-01-18	53.62	54.65	53.57	54.58	574507
2013-01-22	54.39	54.63	53.78	54.54	755839
2013-01-23	54.68	54.75	54.37	54.52	424067
2013-01-24	54.89	55.77	54.56	55.18	677218
2013-01-25	55.09	55.27	54.77	54.99	625882
2013-01-28	54.99	55.10	54.77	54.97	481343
2013-01-29	54.63	55.36	54.50	55.31	450516
2013-01-30	55.07	55.70	55.07	55.30	739646
2013-01-31	55.09	55.50	54.57	55.16	596314
2013-02-01	55.66	56.06	55.34	55.71	594395
2013-02-04	55.43	55.73	54.64	54.81	508582
2013-02-05	54.93	55.23	54.66	55.10	437331
2013-02-06	54.94	55.18	54.42	54.50	774719
2013-02-07	54.71	54.71	53.84	54.29	850829
2013-02-08	54.65	55.13	54.28	54.90	364178
2013-02-11	55.00	55.00	53.73	54.62	548568
2013-02-12	54.52	54.60	53.70	54.23	446918
2013-02-13	54.57	54.81	54.26	54.57	343853
2013-02-14	54.47	54.55	54.26	54.27	406261
2013-02-15	54.30	55.18	54.26	54.88	363484
2013-02-19	54.87	55.02	54.58	55.00	469198
2013-02-20	54.97	55.40	54.21	54.31	648764
2013-02-21	54.25	54.32	53.50	53.73	434744
2013-02-22	53.93	54.47	53.84	54.44	469453
2013-02-25	54.67	55.06	53.65	53.70	625673
2013-02-26	54.10	54.26	53.68	53.90	710935
2013-02-27	55.41	60.29	55.02	58.05	2422869
2013-02-28	58.30	58.81	57.15	58.47	1249535
2013-03-01	58.18	59.02	57.97	59.00	956862
2013-03-04	58.95	59.39	58.81	59.37	535859
2013-03-05	59.48	59.54	58.60	59.32	828620
2013-03-06	59.69	60.01	59.28	59.34	469594
2013-03-07	59.47	59.82	59.00	59.37	737565
2013-03-08	59.62	59.80	59.15	59.71	674961
2013-03-11	59.68	59.84	59.25	59.84	492208
2013-03-12	59.85	59.95	58.66	58.70	750614
2013-03-13	59.01	59.55	58.42	59.19	925111
2013-03-14	59.13	59.57	58.92	59.56	569684
2013-03-15	58.88	60.12	58.88	60.05	1564220
2013-03-18	59.38	60.01	59.28	59.73	621592
2013-03-19	59.75	59.96	59.38	59.83	641901
2013-03-20	60.26	60.49	59.45	60.07	719731
2013-03-21	59.67	60.28	59.59	60.02	588537
2013-03-22	60.31	61.42	60.31	61.23	721049
2013-03-25	61.45	61.57	60.48	61.10	561762
2013-03-26	61.39	61.64	61.00	61.38	438854
2013-03-27	61.00	61.72	60.72	61.55	463730
2013-03-28	61.77	61.85	60.91	61.62	1221266
2013-04-01	61.10	61.88	60.61	61.14	787809
2013-04-02	61.20	61.70	60.85	61.08	545752
2013-04-03	61.22	61.37	60.16	60.47	531154
2013-04-04	60.38	60.67	59.70	59.98	560899
2013-04-05	59.03	59.36	58.42	58.90	1107464
2013-04-08	58.90	60.22	58.90	59.93	625896
2013-04-09	60.10	60.25	59.24	59.78	489133
2013-04-10	59.92	61.31	59.87	61.23	756636
2013-04-11	61.16	61.48	60.77	61.03	509668
2013-04-12	61.18	61.26	60.73	61.15	363037
2013-04-15	60.90	61.09	59.92	59.93	553506
2013-04-16	60.32	60.67	59.47	59.75	1501646
2013-04-17	59.23	59.92	59.22	59.67	744755
2013-04-18	59.67	59.88	59.09	59.14	441285
2013-04-19	60.13	60.50	58.72	59.03	1086064
2013-04-22	59.25	59.47	58.80	59.18	474090
2013-04-23	59.48	60.25	59.48	59.87	609287
2013-04-24	59.76	60.25	59.55	59.63	583744
2013-04-25	59.88	60.42	59.74	60.11	575961
2013-04-26	59.91	59.99	59.59	59.82	486366
2013-04-29	59.85	60.50	59.71	60.49	690303
2013-04-30	60.57	61.41	60.26	61.29	1019458
2013-05-01	56.40	62.39	54.68	60.62	1261851
2013-05-02	59.83	61.17	59.16	60.65	501885
2013-05-03	60.60	60.96	60.32	60.58	747180
2013-05-06	60.74	61.25	60.36	60.46	783378
2013-05-07	60.71	60.97	60.51	60.85	681096
2013-05-08	60.73	61.30	60.44	61.02	892822
2013-05-09	61.18	61.36	60.64	60.81	563351
2013-05-10	61.01	61.13	60.56	60.59	490500
2013-05-13	60.39	60.68	60.11	60.40	668914
2013-05-14	60.44	60.82	60.44	60.70	641035
2013-05-15	60.87	61.04	60.70	60.80	607616
2013-05-16	59.76	60.92	58.62	60.40	642564
2013-05-17	60.86	60.91	60.47	60.72	592803
2013-05-20	60.56	60.73	60.14	60.33	540679
2013-05-21	60.27	60.56	60.25	60.41	830992
2013-05-22	60.50	61.00	59.59	59.90	832367
2013-05-23	59.74	60.40	59.06	59.99	1064644
2013-05-24	59.96	59.99	58.96	59.34	1400711
2013-05-28	59.00	59.63	59.00	59.50	1468704
2013-05-29	59.31	59.56	58.67	59.30	1370995
2013-05-30	59.22	59.66	59.09	59.18	1440044
2013-05-31	58.90	59.58	58.68	58.82	1206615
2013-06-03	58.82	59.41	58.02	59.41	565317
2013-06-04	59.17	59.49	58.60	58.85	546228
2013-06-05	58.79	58.79	57.51	57.75	695341
2013-06-06	57.87	58.60	57.84	58.60	625927
2013-06-07	58.68	59.31	58.23	59.18	368064
2013-06-10	59.20	59.48	58.94	59.26	442002
2013-06-11	58.51	59.52	58.48	59.37	580293
2013-06-12	59.60	59.74	58.53	58.65	581771
2013-06-13	58.76	58.97	58.09	58.75	543043
2013-06-14	58.78	59.07	58.55	58.81	436491
2013-06-17	59.09	60.25	58.71	59.66	711031
2013-06-18	59.93	60.42	59.56	60.11	537584
2013-06-19	59.82	60.36	59.29	59.29	492061
2013-06-20	59.10	59.10	57.43	57.70	673092
2013-06-21	57.72	58.37	57.69	57.78	1034040
2013-06-24	57.63	58.45	57.19	58.12	600697
2013-06-25	58.50	58.74	57.39	58.10	737651
2013-06-26	58.44	58.53	57.76	58.00	408915
2013-06-27	58.36	58.85	58.31	58.65	314027
2013-06-28	58.90	60.11	58.75	59.70	1214300
2013-07-01	59.95	61.33	59.95	60.71	834149
2013-07-02	60.55	61.02	60.43	60.47	510898
2013-07-03	60.50	61.05	60.22	60.91	278360
2013-07-05	61.00	61.25	60.48	61.23	575457
2013-07-08	61.39	61.63	61.39	61.55	673550
2013-07-09	61.90	62.00	61.39	61.50	779187
2013-07-10	61.39	61.90	61.19	61.67	610965
2013-07-11	62.00	62.69	61.84	62.64	484658
2013-07-12	63.12	63.45	62.76	63.24	813642
2013-07-15	63.12	63.42	62.45	62.88	396402
2013-07-16	62.81	62.88	61.91	62.10	541383
2013-07-17	62.34	62.34	61.73	61.75	297822
2013-07-18	61.75	62.11	61.69	61.75	413980
2013-07-19	61.75	62.59	61.46	61.87	705469
2013-07-22	62.37	62.37	61.54	62.04	523091
2013-07-23	61.97	62.28	61.41	61.68	353466
2013-07-24	61.90	62.50	61.41	61.57	456753
2013-07-25	61.67	62.22	61.51	61.70	471580
2013-07-26	61.25	61.86	60.67	61.47	290817
2013-07-29	61.31	61.64	61.14	61.23	325422
2013-07-30	61.04	61.31	60.67	60.86	1010316
2013-07-31	64.52	65.59	62.84	64.36	2045410
2013-08-01	64.43	64.99	64.16	64.46	1480094
2013-08-02	64.64	65.06	64.02	64.25	849367
2013-08-05	64.00	64.12	63.50	63.92	672640
2013-08-06	63.90	63.96	63.37	63.55	609802
2013-08-07	63.50	63.57	63.08	63.36	825714
2013-08-08	63.66	63.66	62.84	63.29	336810
2013-08-09	63.00	63.74	62.97	63.25	568509
2013-08-12	63.09	63.39	62.86	62.94	513348
2013-08-13	62.94	63.35	62.42	63.05	394473
2013-08-14	62.99	63.06	62.16	62.31	376401
2013-08-15	61.82	62.21	61.16	61.66	417051
2013-08-16	61.50	61.84	61.11	61.52	484258
2013-08-19	61.34	61.98	61.00	61.39	463601
2013-08-20	61.35	61.90	61.25	61.69	419825
2013-08-21	61.36	62.13	61.27	61.74	334953
2013-08-22	61.70	62.34	61.69	62.03	267731
2013-08-23	62.20	62.94	62.00	62.75	594642
2013-08-26	62.56	62.88	62.35	62.67	333544
2013-08-27	62.10	62.61	61.94	62.27	499174
2013-08-28	62.06	62.39	61.80	62.13	473756
2013-08-29	61.85	62.73	61.74	62.31	350532
2013-08-30	62.36	62.55	61.82	62.18	429729
2013-09-03	62.79	63.18	62.46	62.84	971152
2013-09-04	62.75	63.26	62.46	63.26	590154
2013-09-05	63.23	63.47	62.94	63.08	731171
2013-09-06	63.45	63.74	62.40	63.14	601715
2013-09-09	63.18	64.06	62.66	63.64	640011
2013-09-10	63.90	64.67	63.80	64.66	606490
2013-09-11	64.79	65.63	64.53	65.05	694244
2013-09-12	65.16	65.38	64.86	65.17	344544
2013-09-13	65.50	65.50	64.96	65.32	666796
2013-09-16	65.59	66.09	65.40	66.09	1554972
2013-09-17	65.99	66.46	65.82	66.02	421969
2013-09-18	66.03	66.65	65.48	66.53	745677
2013-09-19	66.75	66.77	65.96	66.39	826543
2013-09-20	66.15	66.44	65.47	65.80	929372
2013-09-23	65.52	65.83	65.29	65.37	656785
2013-09-24	65.37	65.79	64.92	65.52	378883
2013-09-25	65.46	65.57	64.88	65.07	424920
2013-09-26	65.40	65.78	64.90	65.25	391200
2013-09-27	65.00	65.44	64.56	65.34	287701
2013-09-30	64.96	65.26	64.54	64.96	578050
2013-10-01	65.04	65.53	64.82	65.16	478524
2013-10-02	64.86	64.86	64.28	64.37	731452
2013-10-03	64.34	64.47	63.29	63.97	1134895
2013-10-04	64.13	65.10	63.87	65.02	884675
2013-10-07	64.46	64.92	63.86	64.66	625473
2013-10-08	64.50	65.15	64.32	64.94	970111
2013-10-09	65.00	65.21	64.40	65.14	1106590
2013-10-10	65.35	66.66	65.35	66.45	477607
2013-10-11	66.33	67.17	66.16	67.07	445221
2013-10-14	66.86	67.29	66.56	67.26	519052
2013-10-15	66.96	67.15	66.74	66.97	551701
2013-10-16	67.43	67.99	67.11	67.77	494656
2013-10-17	67.60	68.77	67.36	68.71	523046
2013-10-18	68.72	68.73	68.11	68.69	718610
2013-10-21	68.71	68.86	67.75	68.38	652340
2013-10-22	68.74	69.03	68.25	68.35	491533
2013-10-23	68.06	68.83	67.68	68.53	633266
2013-10-24	68.43	69.09	67.94	68.02	658197
2013-10-25	68.45	68.45	67.86	68.39	345640
2013-10-28	68.51	68.94	67.90	67.94	685969
2013-10-29	68.21	68.74	68.14	68.74	371381
2013-10-30	68.68	69.07	67.82	68.15	415804
2013-10-31	68.11	68.69	67.87	68.52	474649
2013-11-01	68.79	68.79	67.26	67.98	847095
2013-11-04	68.05	68.34	67.65	68.33	517171
2013-11-05	67.91	68.23	67.53	67.80	799882
2013-11-06	61.00	62.85	60.16	62.00	5231729
2013-11-07	61.68	64.15	61.13	61.27	1287545
2013-11-08	61.45	62.59	61.25	62.47	935351
2013-11-11	62.57	62.75	62.17	62.31	832644
2013-11-12	62.08	62.86	62.00	62.85	905408
2013-11-13	62.55	63.43	62.43	63.42	711317
2013-11-14	63.30	64.09	63.20	63.67	545986
2013-11-15	64.00	64.43	63.31	64.37	717706
2013-11-18	63.21	63.57	62.80	63.33	982302
2013-11-19	63.20	63.57	62.91	63.19	436350
2013-11-20	63.12	63.16	62.41	62.63	1350644
2013-11-21	62.63	63.39	62.43	63.27	776614
2013-11-22	63.18	63.96	63.17	63.91	562000
2013-11-25	63.70	64.86	63.68	64.53	860687
2013-11-26	64.78	65.11	64.47	64.89	1047846
2013-11-27	64.84	65.85	64.63	65.45	1604522
2013-11-29	65.51	65.65	64.83	65.11	333815
2013-12-02	64.82	65.63	64.73	65.40	834486
2013-12-03	64.92	65.22	64.73	65.13	651045
2013-12-04	64.99	65.57	64.72	65.26	576913
2013-12-05	65.10	65.12	64.71	65.10	975012
2013-12-06	66.33	67.33	65.63	67.33	1071772
2013-12-09	67.24	67.34	66.19	66.52	1323312
2013-12-10	66.16	66.36	65.82	66.23	616395
2013-12-11	65.60	65.91	64.56	64.60	1000411
2013-12-12	64.64	64.80	64.04	64.19	849689
2013-12-13	64.60	65.17	64.36	64.63	1163782
2013-12-16	64.64	65.50	64.59	65.22	665794
2013-12-17	65.09	65.59	64.56	65.22	665865
2013-12-18	65.42	65.84	64.71	65.75	503323
2013-12-19	65.51	66.08	65.51	65.85	516400
2013-12-20	65.57	66.64	65.57	66.56	879072
2013-12-23	66.42	66.86	65.88	66.03	440756
2013-12-24	66.23	66.49	65.92	65.97	202232
2013-12-26	66.19	66.42	65.74	65.98	290324
2013-12-27	66.25	66.27	65.70	66.05	432369
2013-12-30	65.91	66.12	65.73	65.81	374362
2013-12-31	65.35	66.14	65.30	65.72	723000
2014-01-02	65.27	65.57	64.75	65.12	683322
2014-01-03	65.03	65.50	64.96	65.13	532119
2014-01-06	65.10	65.43	63.63	63.65	889135
2014-01-07	63.79	64.25	63.54	63.61	693189
2014-01-08	63.45	63.56	62.76	63.36	1565394
2014-01-09	63.59	63.65	62.97	63.14	585053
2014-01-10	63.50	63.75	62.73	62.93	813451
2014-01-13	62.31	63.40	62.31	62.45	951839
2014-01-14	62.39	63.28	62.39	63.00	778329
2014-01-15	63.59	63.88	62.94	63.43	1160503
2014-01-16	63.46	64.15	63.20	64.12	1000912
2014-01-17	63.86	64.10	63.32	63.45	1106185
2014-01-21	63.84	64.27	63.54	64.02	699422
2014-01-22	64.01	64.22	63.72	63.97	532330
2014-01-23	63.45	64.16	63.23	64.16	717339
2014-01-24	63.68	64.03	63.25	63.57	902323
2014-01-27	62.68	63.69	62.68	63.31	1058945
2014-01-28	63.40	63.97	63.35	63.86	863400
2014-01-29	63.46	63.88	63.05	63.68	674608
2014-01-30	63.79	64.61	63.58	64.55	551878
2014-01-31	63.52	64.15	63.19	63.86	553720
2014-02-03	63.79	63.99	62.62	62.78	951921
2014-02-04	62.86	63.29	62.39	62.74	821625
2014-02-05	62.44	63.02	62.01	62.28	619218
2014-02-06	62.56	62.88	62.32	62.33	838908
2014-02-07	62.40	63.04	61.92	62.40	1111521
2014-02-10	62.32	62.56	61.80	62.30	788530
2014-02-11	62.33	62.81	62.14	62.78	922799
2014-02-12	62.74	63.59	62.74	63.28	877616
2014-02-13	63.80	66.01	63.70	65.89	1345981
2014-02-14	66.08	66.21	65.43	65.65	614279
2014-02-18	65.86	65.86	64.93	65.21	762870
2014-02-19	65.00	65.78	65.00	65.49	400733
2014-02-20	65.50	66.25	65.29	66.05	620616
2014-02-21	66.00	66.29	65.39	65.53	866629
2014-02-24	65.81	65.96	65.35	65.38	1019001
2014-02-25	65.64	65.64	65.02	65.20	1257905
2014-02-26	67.18	67.48	63.71	63.78	1278489
2014-02-27	64.13	64.13	63.55	63.79	936880
2014-02-28	63.99	64.16	63.37	63.72	900633
2014-03-03	63.41	63.68	62.72	63.41	751407
2014-03-04	63.93	64.21	63.34	63.47	895281
2014-03-05	63.36	63.47	62.06	62.10	1535645
2014-03-06	62.10	62.92	61.89	62.58	1897251
2014-03-07	63.00	63.00	61.92	62.24	1422589
2014-03-10	62.24	63.88	61.99	63.85	2163805
2014-03-11	63.76	64.61	63.52	63.73	1168671
2014-03-12	63.39	64.02	62.92	63.29	699715
2014-03-13	63.29	63.48	62.24	62.36	792643
2014-03-14	62.27	62.74	62.08	62.37	731403
2014-03-17	62.75	63.71	62.52	62.88	728951
2014-03-18	62.89	63.45	62.74	62.94	561767
2014-03-19	62.96	63.16	62.47	62.83	573581
2014-03-20	62.76	63.05	62.40	62.47	515587
2014-03-21	62.91	63.00	62.35	62.48	1265035
2014-03-24	62.60	62.88	61.23	61.62	923138
2014-03-25	62.12	62.36	61.19	61.22	671990
2014-03-26	61.52	61.76	60.76	60.77	721795
2014-03-27	61.02	61.24	60.33	60.50	819443
2014-03-28	60.56	60.82	59.75	59.87	1182111
2014-03-31	60.11	60.49	59.54	59.96	1044607
2014-04-01	59.97	60.06	59.58	59.74	1378472
2014-04-02	59.85	60.64	59.50	60.61	2312197
2014-04-03	60.59	61.10	60.40	60.75	1037171
2014-04-04	61.11	61.24	59.38	59.57	871835
2014-04-07	59.34	59.86	58.30	58.34	837832
2014-04-08	58.38	59.21	58.09	58.90	1321918
2014-04-09	59.14	59.29	58.70	59.00	1456093
2014-04-10	58.86	59.15	57.85	58.08	1729246
2014-04-11	57.74	58.21	56.37	56.55	1293088
2014-04-14	57.10	57.83	56.52	57.78	1553634
2014-04-15	57.75	58.03	56.73	57.12	684296
2014-04-16	57.60	58.02	57.01	57.97	596269
2014-04-17	57.93	58.24	57.52	57.60	461064
2014-04-21	57.50	57.76	57.17	57.59	487112
2014-04-22	57.92	58.12	57.50	58.00	388410
2014-04-23	57.74	58.30	57.61	58.01	673107
2014-04-24	58.34	58.49	58.02	58.34	663505
2014-04-25	58.18	58.41	57.60	57.81	721272
2014-04-28	58.09	58.14	56.85	57.65	882401
2014-04-29	57.69	58.15	57.31	57.88	453153
2014-04-30	60.00	61.19	58.38	60.09	1528831
2014-05-01	59.96	60.46	59.66	59.91	894951
2014-05-02	60.43	60.43	59.64	59.73	552595
2014-05-05	59.34	60.31	59.10	60.25	533934
2014-05-06	60.10	60.36	59.70	59.85	327926
2014-05-07	59.88	60.03	59.11	59.73	652495
2014-05-08	59.54	60.67	59.19	60.20	586499
2014-05-09	60.31	60.97	59.94	60.53	460269
2014-05-12	60.73	61.68	60.37	61.45	470667
2014-05-13	61.65	61.65	60.65	60.82	400681
2014-05-14	60.54	61.29	60.54	60.91	348648
2014-05-15	60.86	60.86	59.48	60.25	549331
2014-05-16	60.26	60.98	59.78	60.97	466922
2014-05-19	60.68	61.56	60.62	61.16	554603
2014-05-20	61.25	61.48	60.52	60.74	584920
2014-05-21	60.83	61.28	60.62	60.99	478106
2014-05-22	60.89	61.32	60.55	60.63	689610
2014-05-23	60.89	61.03	60.54	60.95	462558
2014-05-27	61.03	61.14	60.66	61.13	437676
2014-05-28	61.25	61.25	60.53	60.54	481153
2014-05-29	60.55	61.02	60.49	60.81	361700
2014-05-30	61.00	61.00	59.19	59.19	3349762
2014-06-02	59.31	59.69	59.11	59.57	836209
2014-06-03	59.48	60.21	59.41	59.92	501249
2014-06-04	59.73	61.00	59.73	60.88	1029727
2014-06-05	61.00	61.41	60.85	61.34	579726
2014-06-06	61.61	61.85	61.24	61.34	378096
2014-06-09	61.19	61.83	61.03	61.79	362263
2014-06-10	61.65	61.92	61.10	61.19	374071
2014-06-11	60.98	61.18	60.75	61.14	318496
2014-06-12	60.96	61.19	60.47	60.60	457157
2014-06-13	60.64	60.73	60.27	60.42	468907
2014-06-16	60.53	61.01	60.44	60.80	653229
2014-06-17	60.68	61.00	60.28	60.38	636132
2014-06-18	60.46	60.67	59.81	59.99	525369
2014-06-19	59.63	62.96	59.81	60.20	796958
2014-06-20	60.08	60.77	60.01	60.46	1016847
2014-06-23	60.31	60.59	59.88	60.37	719914
2014-06-24	60.41	60.63	59.44	59.54	1070853
2014-06-25	59.58	59.72	59.17	59.23	904158
2014-06-26	59.17	59.28	58.75	59.15	562899
2014-06-27	59.13	59.83	58.87	59.67	1602326
2014-06-30	59.58	60.05	58.93	60.02	816472
2014-07-01	60.05	61.08	60.03	60.90	892243
2014-07-02	60.82	61.53	60.23	60.58	698419
2014-07-03	60.88	61.15	60.63	61.15	204996
2014-07-07	61.03	61.40	60.78	61.40	582587
2014-07-08	61.19	61.44	60.86	61.15	541913
2014-07-09	61.18	61.44	60.81	60.95	484118
2014-07-10	60.56	61.07	60.28	61.02	654365
2014-07-11	61.06	61.19	60.44	61.12	554168
2014-07-14	61.33	61.37	60.82	61.14	476591
2014-07-15	60.98	61.55	60.90	61.48	650027
2014-07-16	61.65	61.91	61.30	61.50	458956
2014-07-17	61.19	61.78	61.07	61.46	610385
2014-07-18	58.55	62.52	61.43	62.49	703562
2014-07-21	62.29	62.50	61.87	62.28	585647
2014-07-22	62.40	62.96	62.36	62.52	628974
2014-07-23	62.47	63.12	62.28	62.80	488247
2014-07-24	62.99	63.40	62.82	63.20	424341
2014-07-25	63.02	63.20	62.71	62.97	530517
2014-07-28	62.88	62.94	62.14	62.66	670479
2014-07-29	62.61	62.74	62.07	62.19	1147413
2014-07-30	62.37	62.41	60.49	60.79	1290269
2014-07-31	60.63	60.75	59.90	60.04	1314203
2014-08-01	59.96	60.32	59.32	59.47	590899
2014-08-04	59.40	59.81	59.24	59.55	646795
2014-08-05	57.28	59.71	58.88	59.42	1182566
2014-08-06	59.00	59.81	58.80	59.72	914452
2014-08-07	59.98	60.88	59.40	60.40	1424011
2014-08-08	60.29	60.55	59.94	60.17	999850
2014-08-11	60.26	60.83	60.01	60.75	2092072
2014-08-12	60.56	60.92	60.38	60.75	521328
2014-08-13	60.78	61.67	60.53	61.63	700230
2014-08-14	61.62	62.55	61.57	62.46	648436
2014-08-15	63.11	63.11	62.36	62.69	1238550
2014-08-18	62.83	63.80	62.83	63.77	900451
2014-08-19	63.80	63.96	63.34	63.55	418949
2014-08-20	63.23	63.76	63.14	63.58	396203
2014-08-21	63.50	64.16	63.23	64.15	421112
2014-08-22	64.27	64.33	63.39	63.80	525904
2014-08-25	64.12	64.20	63.44	63.63	277460
2014-08-26	63.95	64.18	63.72	64.07	639301
2014-08-27	64.00	64.15	63.54	63.80	495203
2014-08-28	63.76	63.98	63.57	63.88	307004
2014-08-29	64.28	64.50	63.49	64.19	397298
2014-09-02	64.09	64.94	64.09	64.47	440082
2014-09-03	64.50	64.67	64.07	64.27	365466
2014-09-04	63.98	64.66	63.98	64.28	273598
2014-09-05	64.37	64.67	64.24	64.64	341893
2014-09-08	64.41	64.57	64.00	64.22	257696
2014-09-09	64.00	64.40	63.75	64.24	375987
2014-09-10	64.26	64.77	64.11	64.68	403657
2014-09-11	64.58	64.83	64.34	64.77	380683
2014-09-12	64.50	64.93	64.24	64.63	719701
2014-09-15	64.73	64.86	64.14	64.26	751292
2014-09-16	64.28	64.68	64.03	64.50	317576
2014-09-17	64.73	64.91	64.38	64.77	251059
2014-09-18	64.69	64.91	64.54	64.64	493096
2014-09-19	65.00	65.00	63.93	64.06	776285
2014-09-22	64.01	64.13	63.10	63.15	507120
2014-09-23	62.90	63.31	62.20	62.21	500898
2014-09-24	62.22	62.45	61.96	62.36	585965
2014-09-25	62.14	62.18	61.07	61.33	549151
2014-09-26	64.19	64.19	61.08	61.34	432493
2014-09-29	61.08	61.16	60.63	60.93	635717
2014-09-30	61.02	61.29	60.75	60.89	563969
2014-10-01	60.68	60.81	59.97	60.11	617680
2014-10-02	60.18	60.35	59.54	60.18	387698
2014-10-03	60.25	61.05	60.16	60.26	573750
2014-10-06	60.39	60.82	60.31	60.46	431936
2014-10-07	60.06	60.24	59.64	59.78	546060
2014-10-08	59.95	60.60	59.85	60.48	555300
2014-10-09	60.28	60.64	59.22	59.73	556772
2014-10-10	59.52	60.05	59.04	59.07	792705
2014-10-13	59.16	59.58	59.02	59.11	617199
2014-10-14	59.45	60.05	59.31	59.63	629811
2014-10-15	59.44	59.48	57.97	59.17	1348979
2014-10-16	58.49	59.53	58.47	59.24	783756
2014-10-17	59.52	60.28	59.25	59.46	895170
2014-10-20	59.44	60.09	59.19	59.95	611890
2014-10-21	60.05	61.29	59.79	61.09	714298
2014-10-22	61.07	61.44	60.63	60.69	481462
2014-10-23	61.04	61.53	60.76	61.17	352340
2014-10-24	61.44	61.91	61.08	61.87	328389
2014-10-27	61.81	62.49	61.58	62.46	459460
2014-10-28	62.44	63.17	62.15	63.14	572450
2014-10-29	62.19	62.63	60.47	61.53	1501608
2014-10-30	61.63	61.97	61.33	61.86	885748
2014-10-31	63.18	63.43	62.08	62.35	887082
2014-11-03	62.52	63.00	61.89	62.00	394865
2014-11-04	61.76	62.10	61.60	62.00	496902
2014-11-05	62.18	62.90	62.10	62.83	477456
2014-11-06	62.91	63.98	62.44	63.90	540191
2014-11-07	64.14	64.29	63.68	64.25	467369
2014-11-10	64.17	64.43	63.85	63.99	533069
2014-11-11	62.48	63.32	62.48	63.01	428810
2014-11-12	62.80	63.34	62.54	63.12	681201
2014-11-13	63.27	63.44	62.64	62.90	83649
2014-11-14	63.43	63.45	62.80	62.87	414361
2014-11-17	62.85	63.32	62.75	63.08	479623
2014-11-18	63.00	63.33	62.58	62.69	656413
2014-11-19	62.77	62.79	62.01	62.21	379565
2014-11-20	62.12	62.40	61.78	62.18	401955
2014-11-21	62.99	63.24	62.15	62.30	445519
2014-11-24	62.30	62.61	61.89	62.10	517374
2014-11-25	62.19	62.85	62.01	62.19	629219
2014-11-26	62.22	62.22	61.78	62.03	354710
2014-11-28	62.23	62.83	61.98	61.98	295804
2014-12-01	61.98	62.68	61.70	62.38	635319
2014-12-02	62.15	62.87	62.12	62.55	795818
2014-12-03	62.46	62.90	62.15	62.66	373256
2014-12-04	62.48	62.67	62.09	62.42	349038
2014-12-05	62.50	63.28	62.32	63.26	735286
2014-12-08	62.15	63.58	62.15	63.40	405581
2014-12-09	63.13	63.36	61.84	63.30	636493
2014-12-10	62.95	63.24	62.53	63.00	754067
2014-12-11	63.12	63.52	62.79	62.89	471208
2014-12-12	62.14	62.87	61.72	62.39	796258
2014-12-15	62.62	63.09	62.09	62.58	636412
2014-12-16	62.44	63.13	62.13	62.77	704617
2014-12-17	63.28	63.91	62.53	63.75	1062205
2014-12-18	64.40	64.93	64.18	64.85	1507533
2014-12-19	64.23	65.42	64.23	64.70	2672793
2014-12-22	64.93	65.23	64.02	65.15	862012
2014-12-23	65.20	65.63	64.90	64.92	795110
2014-12-24	64.90	65.37	64.66	64.88	276330
2014-12-26	64.91	65.31	64.64	64.76	308999
2014-12-29	64.65	64.97	64.44	64.71	418589
2014-12-30	64.60	64.86	64.38	64.82	315076
2014-12-31	64.92	65.21	63.99	64.05	322836
2015-01-02	64.08	65.00	63.05	63.97	529877
2015-01-05	63.82	63.98	62.71	63.14	885799
2015-01-06	63.05	63.74	62.82	62.92	755307
2015-01-07	63.02	63.35	62.74	62.96	632053
2015-01-08	63.19	63.93	63.19	63.59	894871
2015-01-09	63.32	63.61	62.80	63.09	561779
2015-01-12	63.33	63.67	62.60	62.97	472656
2015-01-13	63.40	64.09	63.02	63.43	576023
2015-01-14	63.02	64.06	62.56	62.97	484406
2015-01-15	62.92	63.11	62.43	62.70	479650
2015-01-16	62.50	63.24	62.28	62.90	584617
2015-01-20	63.00	63.49	62.43	63.20	828877
2015-01-21	62.87	63.63	62.74	63.43	540280
2015-01-22	63.54	64.44	63.39	64.26	1548529
2015-01-23	64.14	65.34	63.97	65.12	669174
2015-01-26	65.00	65.29	64.53	64.91	628870
2015-01-27	64.24	64.91	64.01	64.30	483409
2015-01-28	64.38	64.78	63.74	64.01	462619
2015-01-29	64.08	64.53	63.66	64.26	1008957
2015-01-30	64.06	64.72	63.62	64.35	800921
2015-02-02	64.41	64.88	63.79	64.87	831193
2015-02-03	64.93	65.74	64.93	65.74	775458
2015-02-04	65.64	66.19	65.38	65.75	563715
2015-02-05	66.00	66.87	65.75	66.77	653117
2015-02-06	66.89	67.00	65.67	65.96	671785
2015-02-09	65.78	66.30	65.36	65.97	417498
2015-02-10	66.02	66.92	65.56	66.08	427031
2015-02-11	66.07	66.57	65.55	66.46	343585
2015-02-12	66.69	67.68	66.41	67.44	844432
2015-02-13	67.75	68.06	67.45	67.90	485888
2015-02-17	67.69	67.99	67.36	67.56	560978
2015-02-18	67.55	67.82	67.17	67.69	373950
2015-02-19	67.40	67.91	67.23	67.51	665637
2015-02-20	67.78	67.97	67.08	67.80	644925
2015-02-23	67.89	68.02	67.36	67.80	1117554
2015-02-24	67.74	68.05	67.43	67.91	858735
2015-02-25	70.00	74.75	70.00	72.18	3931171
2015-02-26	71.25	72.75	71.09	72.27	1566508
2015-02-27	72.64	72.88	71.75	71.81	813421
2015-03-02	71.81	72.28	71.55	71.87	1095955
2015-03-03	71.87	72.11	71.34	71.60	655375
2015-03-04	71.16	71.46	70.50	70.70	711413
2015-03-05	71.09	71.20	70.53	71.09	749195
2015-03-06	71.00	71.26	70.12	70.66	712947
2015-03-09	70.86	71.64	70.55	71.37	1704770
2015-03-10	70.95	71.80	68.50	68.54	2014831
2015-03-11	69.23	71.48	69.04	69.78	1276798
2015-03-12	71.16	71.17	70.31	71.00	2014968
2015-03-13	70.98	71.30	70.44	71.23	779184
2015-03-16	71.56	71.97	71.31	71.64	631837
2015-03-17	71.49	71.73	71.22	71.71	770083
2015-03-18	71.63	71.91	71.03	71.75	663028
2015-03-19	71.70	71.97	71.32	71.55	493016
2015-03-20	71.78	71.89	71.25	71.50	1376857
2015-03-23	71.50	71.65	71.00	71.11	966509
2015-03-24	71.20	71.33	70.46	70.64	1208323
2015-03-25	71.03	71.08	69.75	69.76	1035049
2015-03-26	69.82	70.40	69.50	69.84	979486
2015-03-27	69.85	70.70	69.65	70.48	762079
2015-03-30	70.36	71.39	70.36	71.16	715010
2015-03-31	71.04	71.73	70.75	71.40	847554
2015-04-01	71.41	71.85	71.02	71.53	1109160
2015-04-02	71.33	72.50	70.99	72.27	1059916
2015-04-06	71.43	72.82	71.42	72.06	1216651
2015-04-07	72.00	72.49	71.60	71.72	648823
2015-04-08	72.00	72.63	71.71	72.40	740686
2015-04-09	72.21	72.88	72.07	72.87	924770
2015-04-10	73.00	73.23	72.60	72.86	654679
2015-04-13	72.80	73.21	72.43	72.54	514445
2015-04-14	72.36	72.91	72.08	72.75	753854
2015-04-15	72.69	73.00	72.47	72.65	567252
2015-04-16	72.46	72.78	72.00	72.67	474274
2015-04-17	71.86	72.61	71.43	71.84	668887
2015-04-20	72.18	72.77	71.91	72.38	566345
2015-04-21	72.60	72.96	72.43	72.62	393307
2015-04-22	72.38	72.64	71.98	72.29	648598
2015-04-23	72.01	72.79	72.01	72.48	673931
2015-04-24	72.51	72.87	72.15	72.68	671987
2015-04-27	72.89	73.42	72.29	72.94	1251356
2015-04-28	72.78	72.88	72.28	72.64	722877
2015-04-29	75.01	78.09	75.01	76.85	2413758
2015-04-30	75.71	76.71	74.93	75.04	1133888
2015-05-01	75.49	75.97	75.08	75.71	736006
2015-05-04	75.86	76.80	75.73	76.39	920802
2015-05-05	75.43	75.72	74.12	74.51	1120642
2015-05-06	74.45	75.41	72.33	72.49	2270715
2015-05-07	70.32	73.19	70.20	72.10	8491504
2015-05-08	72.96	74.81	72.64	73.66	2362524
2015-05-11	73.88	74.45	73.76	73.77	1582765
2015-05-12	73.49	73.96	72.99	73.75	1253938
2015-05-13	73.71	74.22	73.21	73.22	1676283
2015-05-14	73.49	73.94	73.30	73.45	2154208
2015-05-15	73.88	74.10	73.48	73.74	1069572
2015-05-18	73.69	73.98	73.35	73.36	961497
2015-05-19	73.27	73.51	73.01	73.40	1142274
2015-05-20	73.53	73.61	73.11	73.13	1221909
2015-05-21	73.14	73.61	73.01	73.41	1252258
2015-05-22	73.39	73.65	73.19	73.45	852340
2015-05-26	73.00	73.25	72.13	72.45	993437
2015-05-27	72.67	73.68	72.50	73.40	1146353
2015-05-28	73.36	73.64	72.96	73.16	1152162
2015-05-29	72.99	73.25	72.43	72.58	3192858
2015-06-01	72.55	73.90	72.53	73.57	907178
2015-06-02	73.57	73.64	72.68	72.85	1058042
2015-06-03	73.26	74.26	72.90	74.18	1075343
2015-06-04	73.62	74.40	73.60	73.74	879232
2015-06-05	72.95	74.20	72.32	74.04	1060844
2015-06-08	73.65	73.99	73.17	73.20	715441
2015-06-09	73.41	73.90	72.87	73.70	955543
2015-06-10	74.28	74.48	73.76	74.04	668345
2015-06-11	73.95	74.55	73.81	74.53	776286
2015-06-12	74.19	74.56	73.96	74.25	592079
2015-06-15	73.84	74.68	73.55	73.90	927435
2015-06-16	73.94	74.49	73.72	74.13	668592
2015-06-17	74.44	75.05	74.22	74.80	620861
2015-06-18	74.87	75.50	74.71	75.33	671787
2015-06-19	75.27	75.56	74.89	75.25	1698722
2015-06-22	75.63	75.70	75.08	75.29	1167154
2015-06-23	75.51	75.70	74.95	74.96	775870
2015-06-24	74.84	75.11	74.08	74.09	1255159
2015-06-25	74.84	74.84	74.22	74.66	976650
2015-06-26	74.89	75.08	74.33	74.51	990920
2015-06-29	74.01	74.11	72.62	72.68	575277
2015-06-30	73.34	73.34	72.58	72.76	697780
2015-07-01	73.12	73.27	72.56	72.95	989884
2015-07-02	72.93	73.18	72.65	73.06	816662
2015-07-06	72.56	73.85	72.25	73.76	1088056
2015-07-07	74.04	74.04	72.83	73.42	934236
2015-07-08	72.75	73.01	71.88	71.99	726515
2015-07-09	72.66	72.99	72.30	72.40	684669
2015-07-10	73.40	73.44	72.92	73.24	740033
2015-07-13	73.81	74.26	73.52	74.21	537888
2015-07-14	74.33	74.88	74.17	74.61	742990
2015-07-15	74.31	75.19	74.15	75.02	795460
2015-07-16	75.55	75.83	75.04	75.62	532984
2015-07-17	75.84	75.84	75.03	75.39	533602
2015-07-20	75.42	75.94	75.11	75.54	475671
2015-07-21	74.79	75.36	73.59	73.80	1399203
2015-07-22	73.76	74.58	73.76	74.41	700294
2015-07-23	74.43	74.69	73.95	74.14	651574
2015-07-24	74.48	74.60	74.01	74.45	854175
2015-07-27	74.75	74.87	72.74	72.93	897688
2015-07-28	73.04	73.64	72.66	73.24	693965
2015-07-29	75.20	79.88	75.07	78.60	2649864
2015-07-30	78.70	78.92	77.84	78.57	921989
2015-07-31	78.99	78.99	78.01	78.11	877138
2015-08-03	77.56	78.31	77.23	77.80	1089252
2015-08-04	77.88	78.48	77.10	77.61	1046323
2015-08-05	78.06	78.17	77.40	77.99	695110
2015-08-06	77.89	77.89	76.15	76.60	968349
2015-08-07	76.63	77.68	76.18	77.66	801411
2015-08-10	77.98	78.13	77.46	77.84	658219
2015-08-11	77.17	77.46	76.47	77.00	624359
2015-08-12	76.66	77.19	75.89	76.75	532289
2015-08-13	76.61	77.31	76.02	76.88	431389
2015-08-14	76.40	76.98	76.40	76.80	431320
2015-08-17	76.56	76.88	76.06	76.72	494741
2015-08-18	76.80	77.34	76.55	77.23	590220
2015-08-19	76.92	78.17	76.59	77.65	835183
2015-08-20	76.49	77.74	75.35	75.36	688381
2015-08-21	74.50	75.41	73.90	73.92	1039508
2015-08-24	71.68	72.88	68.87	71.58	1781788
2015-08-25	73.65	73.88	70.74	70.77	1245407
2015-08-26	72.54	72.75	70.52	72.65	781304
2015-08-27	73.30	74.69	73.02	74.25	949186
2015-08-28	73.67	74.40	73.41	73.94	746898
2015-08-31	73.65	73.89	72.89	73.08	588458
2015-09-01	71.59	72.38	71.02	71.58	1138768
2015-09-02	72.69	73.75	71.73	73.66	1140926
2015-09-03	73.93	74.15	73.39	73.82	690565
2015-09-04	73.09	73.40	72.51	72.81	484905
2015-09-08	73.97	74.81	73.36	74.78	539625
2015-09-09	75.19	75.48	73.30	73.47	672629
2015-09-10	73.38	74.39	73.07	73.76	469772
2015-09-11	73.31	74.11	73.01	73.87	470156
2015-09-14	74.00	74.12	73.05	73.17	474424
2015-09-15	73.33	74.03	72.83	73.82	801882
2015-09-16	73.70	74.16	73.33	73.78	464367
2015-09-17	73.88	74.30	73.32	73.57	557842
2015-09-18	72.73	73.49	72.69	73.00	1059814
2015-09-21	73.30	74.49	73.27	74.31	486193
2015-09-22	73.51	74.25	73.36	73.79	999333
2015-09-23	73.66	74.44	73.53	74.26	643202
2015-09-24	73.71	74.06	73.00	73.53	591409
2015-09-25	74.03	74.92	73.57	73.78	606826
2015-09-28	73.36	73.80	71.70	71.72	574932
2015-09-29	71.94	72.48	71.51	72.25	1045905
2015-09-30	73.22	73.93	72.46	73.91	959804
2015-10-01	78.01	78.77	76.88	78.16	5101921
2015-10-02	77.24	79.92	76.63	79.88	2884303
2015-10-05	80.10	82.00	80.01	81.28	3072888
2015-10-06	80.96	81.23	80.38	80.82	2740140
2015-10-07	81.00	81.49	80.04	80.94	26526012
2015-10-08	80.81	81.50	79.78	81.41	2390904
2015-10-09	81.30	81.36	80.53	81.13	1499917
2015-10-12	81.06	81.69	80.79	81.46	1036396
2015-10-13	81.28	81.63	80.47	80.59	1050947
2015-10-14	80.50	80.70	78.88	79.03	2186351
2015-10-15	79.31	79.51	78.71	79.47	1852074
2015-10-16	79.63	79.63	78.71	79.53	1250815
2015-10-19	79.22	80.00	78.83	79.61	982549
2015-10-20	79.42	79.85	78.90	79.83	878806
2015-10-21	80.29	80.29	79.01	79.20	1080710
2015-10-22	79.36	80.04	79.17	79.95	1525256
2015-10-23	78.51	81.18	78.51	81.15	1735886
2015-10-26	81.33	81.80	80.89	81.50	1085228
2015-10-27	80.73	80.89	79.93	80.33	1276724
2015-10-28	77.00	78.00	71.66	72.66	7415338
2015-10-29	72.52	72.79	69.76	70.26	3996265
2015-10-30	69.93	71.78	69.69	71.61	2418808
2015-11-02	71.51	71.76	69.79	70.31	2573779
2015-11-03	70.23	70.48	69.26	69.88	1492172
2015-11-04	69.87	70.03	68.59	69.43	1660448
2015-11-05	69.48	69.54	68.58	69.03	1556939
2015-11-06	68.15	70.13	68.15	70.12	1325816
2015-11-09	69.73	70.45	69.31	70.12	1469816
2015-11-10	70.88	71.52	70.48	71.03	2038774
2015-11-11	71.13	71.41	70.74	70.86	887457
2015-11-12	70.65	72.22	70.24	71.93	1577058
2015-11-13	71.83	72.50	71.27	71.66	1908455
2015-11-16	71.95	72.76	71.41	72.72	1563636
2015-11-17	73.06	73.06	71.36	71.58	1615476
2015-11-18	71.80	73.44	71.77	73.33	970275
2015-11-19	73.22	73.56	73.03	73.27	894429
2015-11-20	73.88	73.98	73.29	73.78	657405
2015-11-23	73.99	74.37	73.26	73.64	780635
2015-11-24	73.44	73.75	72.71	73.66	1067744
2015-11-25	73.84	74.72	73.33	74.46	718103
2015-11-27	74.44	75.00	74.26	74.88	361289
2015-11-30	75.11	75.53	74.55	74.95	2021915
2015-12-01	75.32	76.42	75.07	76.10	1564777
2015-12-02	76.45	76.45	74.86	74.97	1024961
2015-12-03	75.01	75.46	73.84	74.15	832549
2015-12-04	75.16	75.63	74.19	75.32	650736
2015-12-07	75.03	75.85	74.60	75.79	1166914
2015-12-08	74.95	76.63	74.47	76.60	1222551
2015-12-09	75.98	77.13	75.85	76.47	2185871
2015-12-10	76.48	77.28	75.69	76.27	1081160
2015-12-11	75.18	75.82	74.81	75.05	842531
2015-12-14	75.26	76.24	74.83	76.13	949112
2015-12-15	76.71	77.81	76.31	77.19	1306416
2015-12-16	77.63	79.04	77.13	78.82	1203097
2015-12-17	78.70	79.02	76.90	76.91	1021073
2015-12-18	76.42	76.84	74.10	75.10	3132240
2015-12-21	75.82	76.40	74.44	75.97	853314
2015-12-22	76.50	77.74	75.76	76.28	899959
2015-12-23	76.81	77.27	76.51	77.00	976277
2015-12-24	76.97	77.25	76.64	76.96	1172523
2015-12-28	76.79	77.19	76.40	77.17	676743
2015-12-29	77.72	77.97	77.38	77.77	772901
2015-12-30	77.87	78.26	77.35	77.51	456661
2015-12-31	77.18	77.73	76.77	76.88	585565
2016-01-04	75.36	75.36	74.41	75.30	1344574
2016-01-05	75.21	75.58	74.73	75.03	1027121
2016-01-06	74.01	75.20	73.75	74.64	961934
2016-01-07	73.30	73.81	72.48	73.04	1274635
2016-01-08	73.39	73.96	72.78	73.37	1255595
2016-01-11	73.70	74.35	73.54	74.04	1081602
2016-01-12	74.30	74.88	73.71	74.53	873881
2016-01-13	74.52	74.69	71.87	71.89	1806300
2016-01-14	72.02	73.00	71.51	72.35	1290718
2016-01-15	70.53	72.30	70.22	72.06	1674741
2016-01-19	72.71	73.68	70.54	71.53	1399246
2016-01-20	70.76	71.67	69.10	70.97	1531482
2016-01-21	71.32	71.70	69.99	70.44	1453271
2016-01-22	71.56	71.94	70.75	71.14	1128232
2016-01-25	70.78	71.35	69.50	69.95	1498381
2016-01-26	70.19	71.31	69.97	71.20	787013
2016-01-27	71.24	72.25	70.59	70.84	770669
2016-01-28	71.15	71.97	70.69	71.21	1109234
2016-01-29	71.63	73.67	71.28	73.00	1546341
2016-02-01	72.33	72.48	71.66	72.11	1480719
2016-02-02	71.15	71.23	70.34	70.72	1433402
2016-02-03	70.84	71.30	68.08	68.87	1822342
2016-02-04	68.95	69.62	68.52	68.93	1447985
2016-02-05	68.69	69.20	67.65	67.93	1021743
2016-02-08	67.37	67.74	64.79	65.95	1419308
2016-02-09	65.68	68.35	65.68	67.77	1455380
2016-02-10	68.19	68.94	66.81	66.89	1437782
2016-02-11	65.54	66.72	65.02	66.35	1531162
2016-02-12	67.20	68.27	66.97	68.06	1154204
2016-02-16	68.41	69.19	67.97	68.22	1609114
2016-02-17	68.71	69.81	68.04	68.39	1788265
2016-02-18	68.64	69.55	68.26	68.45	986623
2016-02-19	68.27	68.59	67.60	67.95	1374599
2016-02-22	68.49	69.36	68.41	68.48	1978993
2016-02-23	68.07	68.65	67.61	68.01	1773664
2016-02-24	67.10	72.08	67.07	71.65	3287900
2016-02-25	72.36	73.93	71.89	73.90	1747705
2016-02-26	74.12	74.55	73.64	74.03	989974
2016-02-29	74.02	74.25	72.80	72.84	1004959
2016-03-01	73.23	74.56	72.70	74.34	927161
2016-03-02	74.46	74.70	73.63	74.34	1044981
2016-03-03	74.43	76.21	74.17	76.15	1062627
2016-03-04	76.40	77.23	75.51	76.70	913486
2016-03-07	75.82	76.62	75.72	76.14	614755
2016-03-08	75.86	76.41	75.01	76.14	1062180
2016-03-09	75.92	76.82	75.57	76.48	652616
2016-03-10	76.68	76.81	74.90	75.74	486081
2016-03-11	76.65	76.75	75.45	76.30	677316
2016-03-14	76.15	76.79	75.43	76.59	625221
2016-03-15	76.15	76.83	75.03	76.46	744129
2016-03-16	75.98	77.15	75.24	76.91	506748
2016-03-17	76.93	77.35	76.27	77.19	624554
2016-03-18	77.55	78.03	76.77	77.48	1014265
2016-03-21	77.40	78.06	76.86	78.00	579297
2016-03-22	77.47	78.46	77.16	77.87	825696
2016-03-23	77.62	77.93	77.11	77.52	506601
2016-03-24	76.48	78.22	76.41	77.61	393138
2016-03-28	78.01	78.36	77.30	77.76	639324
2016-03-29	77.55	78.79	77.55	77.76	691153
2016-03-30	79.13	79.17	78.22	78.73	336343
2016-03-31	78.94	80.44	78.75	78.73	972793
2016-04-01	79.64	80.26	79.29	80.19	690397
2016-04-04	80.01	81.59	79.19	79.45	692437
2016-04-05	78.80	79.40	78.48	78.71	479262
2016-04-06	78.55	79.80	78.42	79.75	467906
2016-04-07	79.11	79.74	78.17	78.27	765284
2016-04-08	78.05	78.12	77.29	77.58	644745
2016-04-11	77.97	77.99	76.76	76.84	537846
2016-04-12	76.98	77.84	76.93	77.74	450005
2016-04-13	78.00	78.70	77.76	78.57	554966
2016-04-14	78.55	78.69	77.44	77.86	655186
2016-04-15	77.86	78.29	77.43	78.15	476362
2016-04-18	78.19	78.90	77.87	78.61	523733
2016-04-19	78.72	79.01	78.31	78.60	435932
2016-04-20	78.61	78.96	78.16	78.59	481959
2016-04-21	78.44	78.77	78.01	78.06	516533
2016-04-22	77.81	78.61	77.81	78.19	569791
2016-04-25	78.18	78.54	77.93	78.43	389319
2016-04-26	78.11	78.94	78.06	78.79	432475
2016-04-27	78.88	79.16	78.06	78.70	664990
2016-04-28	78.41	79.43	78.34	78.68	581654
2016-04-29	78.07	78.46	77.07	77.58	799929
2016-05-02	77.68	78.17	77.40	77.78	501647
2016-05-03	77.30	77.44	76.41	77.13	953446
2016-05-04	76.42	78.00	76.29	77.49	1007218
2016-05-05	77.42	77.95	77.06	77.23	733973
2016-05-06	76.89	78.01	76.80	77.85	674011
2016-05-09	78.01	78.44	77.47	77.77	512338
2016-05-10	78.13	78.84	77.89	78.76	411603
2016-05-11	78.63	78.70	77.35	77.46	490683
2016-05-12	77.80	78.10	76.96	77.81	580125
2016-05-13	77.60	77.78	77.06	77.08	566698
2016-05-16	77.12	78.23	77.03	77.90	527788
2016-05-17	77.79	77.98	76.75	76.86	477354
2016-05-18	76.63	76.96	75.89	76.66	854008
2016-05-19	75.96	76.53	75.76	76.34	649390
2016-05-20	76.49	77.25	76.29	77.04	1123685
2016-05-23	77.06	77.29	76.84	76.99	373920
2016-05-24	77.26	79.02	77.06	78.79	473332
2016-05-25	78.90	79.49	78.62	79.18	490529
2016-05-26	79.00	79.28	78.68	78.98	324782
2016-05-27	78.93	79.57	78.93	79.26	473244
2016-05-31	79.57	79.62	78.91	79.39	952625
2016-06-01	79.06	79.44	78.94	79.44	539008
2016-06-02	79.10	79.99	79.00	79.98	480951
2016-06-03	79.43	80.03	79.03	79.78	1349671
2016-06-06	79.72	80.16	79.38	79.90	704011
2016-06-07	79.90	80.11	79.38	79.62	759079
2016-06-08	79.77	80.13	79.17	79.92	537299
2016-06-09	79.82	79.93	79.21	79.58	573098
2016-06-10	78.73	79.77	78.43	78.76	534372
2016-06-13	78.81	79.56	78.81	79.10	779219
2016-06-14	78.88	79.86	78.54	78.86	499706
2016-06-15	78.92	79.11	78.31	78.39	522847
2016-06-16	78.26	78.62	77.56	78.42	673607
2016-06-17	78.46	78.48	77.53	77.80	967243
2016-06-20	78.51	79.25	78.50	78.92	475722
2016-06-21	78.95	80.36	78.78	80.16	958288
2016-06-22	79.94	80.50	78.84	78.96	659802
2016-06-23	79.56	80.16	79.01	80.13	440715
2016-06-24	77.25	78.76	76.35	77.96	1596000
2016-06-27	77.31	78.01	75.72	76.00	730946
2016-06-28	76.60	77.91	76.10	77.47	597117
2016-06-29	77.83	79.18	77.02	79.16	571706
2016-06-30	79.37	81.09	78.02	81.08	863054
2016-07-01	81.08	81.43	80.58	80.93	462050
2016-07-05	80.64	81.72	80.64	81.62	664723
2016-07-06	81.26	81.76	80.74	81.66	545139
2016-07-07	81.57	82.15	81.27	81.85	465733
2016-07-08	82.21	83.40	82.07	83.40	659968
2016-07-11	83.48	84.44	83.19	84.02	805274
2016-07-12	84.50	84.62	83.85	84.48	570865
2016-07-13	85.00	85.00	84.35	84.71	492047
2016-07-14	85.20	85.71	84.96	85.60	614553
2016-07-15	86.00	86.00	85.08	85.24	476294
2016-07-18	85.47	85.54	84.98	85.06	474276
2016-07-19	84.75	85.56	84.66	85.54	397404
2016-07-20	85.60	85.88	85.35	85.40	393455
2016-07-21	85.17	85.34	84.54	84.80	460122
2016-07-22	85.15	85.89	84.84	85.75	524250
2016-07-25	85.72	85.75	85.16	85.52	308490
2016-07-26	85.44	85.73	85.02	85.36	365574
2016-07-27	85.26	85.42	84.84	85.17	420110
2016-07-28	85.20	85.71	84.59	85.54	332356
2016-07-29	85.58	85.61	84.95	85.28	617031
2016-08-01	85.15	85.45	84.76	84.86	522130
2016-08-02	84.83	84.94	83.71	83.72	839135
2016-08-03	81.60	81.94	78.27	79.43	2014394
2016-08-04	79.65	81.31	79.60	81.13	1166947
2016-08-05	81.27	82.63	81.19	82.17	875503
2016-08-08	82.20	82.52	81.32	81.51	643598
2016-08-09	81.68	82.15	81.20	81.73	412570
2016-08-10	81.60	81.60	81.02	81.45	445663
2016-08-11	81.73	82.02	81.51	81.57	274135
2016-08-12	81.25	81.57	80.65	81.42	386211
2016-08-15	81.77	81.77	81.28	81.63	524186
2016-08-16	81.60	81.79	81.05	81.59	619938
2016-08-17	81.89	81.90	80.98	81.76	887161
2016-08-18	81.75	81.99	81.23	81.69	587476
2016-08-19	81.42	81.96	81.15	81.95	465616
2016-08-22	81.46	82.63	81.44	82.27	545269
2016-08-23	82.47	82.47	82.03	82.29	463424
2016-08-24	82.22	82.70	82.00	82.11	418023
2016-08-25	82.12	83.05	82.00	83.00	784017
2016-08-26	83.36	84.04	82.80	83.14	619590
2016-08-29	83.07	83.44	83.00	83.10	476519
2016-08-30	82.94	83.25	82.80	83.00	583598
2016-08-31	83.10	83.28	82.79	83.05	780252
2016-09-01	83.27	83.55	82.84	83.30	728884
2016-09-02	83.94	84.22	83.05	83.84	597155
2016-09-06	83.70	84.08	83.39	84.06	643377
2016-09-07	83.92	84.16	83.52	83.62	526765
2016-09-08	83.44	83.72	82.82	82.82	539453
2016-09-09	82.03	82.83	81.95	81.96	1054277
2016-09-12	81.98	83.98	81.49	82.75	786599
2016-09-13	81.99	82.17	81.26	81.81	840775
2016-09-14	81.84	82.18	80.96	81.14	495695
2016-09-15	81.12	81.76	80.69	81.49	627989
2016-09-16	80.99	81.32	80.43	80.64	1402721
2016-09-19	80.98	81.35	80.42	80.72	437433
2016-09-20	81.06	81.32	80.53	80.57	560046
2016-09-21	80.73	81.14	80.15	80.86	426943
2016-09-22	81.21	81.31	80.81	81.05	1059062
2016-09-23	81.08	81.66	80.57	81.32	1638351
2016-09-26	80.78	81.47	80.34	81.12	654112
2016-09-27	80.99	81.73	80.92	81.39	767840
2016-09-28	81.55	81.90	81.01	81.87	839778
2016-09-29	81.89	82.18	80.84	81.05	523952
2016-09-30	81.49	81.72	81.22	81.28	947556
2016-10-03	80.93	81.50	80.54	81.23	634740
2016-10-04	81.24	81.31	80.56	80.65	881305
2016-10-05	80.88	81.06	80.19	80.30	553290
2016-10-06	80.32	80.50	79.27	79.75	729679
2016-10-07	79.71	79.96	79.25	79.61	521985
2016-10-10	79.80	80.42	79.80	80.10	373454
2016-10-11	79.82	80.07	79.16	79.40	648135
2016-10-12	79.25	79.80	79.05	79.52	546100
2016-10-13	79.05	79.66	78.60	79.36	560580
2016-10-14	79.47	80.14	79.30	79.37	580196
2016-10-17	79.42	79.82	79.32	79.47	385374
2016-10-18	79.97	81.49	79.71	80.34	926937
2016-10-19	80.18	81.25	80.18	80.45	739507
2016-10-20	80.50	80.92	79.75	80.08	651052
2016-10-21	79.84	81.28	79.31	81.26	877967
2016-10-24	81.82	82.43	81.76	82.22	830350
2016-10-25	82.23	82.28	81.76	82.09	670990
2016-10-26	82.02	82.59	81.40	81.43	1298854
2016-10-27	81.58	81.93	81.05	81.25	1233271
2016-10-28	81.43	82.19	81.26	81.35	718815
2016-10-31	81.68	82.10	81.54	81.55	813209
2016-11-01	81.68	81.68	80.67	80.94	1130995
2016-11-02	81.40	83.29	81.12	82.21	1829029
2016-11-03	82.57	82.99	82.08	82.41	1092256
2016-11-04	81.83	82.85	81.73	81.76	780158
2016-11-07	82.86	83.20	82.48	83.10	1228458
2016-11-08	82.95	83.23	82.58	82.89	676408
2016-11-09	80.88	83.40	80.88	83.33	933323
2016-11-10	83.58	84.29	82.65	83.12	979419
2016-11-11	82.83	83.71	82.83	83.13	1231396
2016-11-14	83.39	83.60	82.73	82.83	1291181
2016-11-15	83.01	83.58	82.50	82.69	2155447
2016-11-16	82.68	83.06	82.06	82.30	852902
2016-11-17	82.50	83.03	82.44	83.00	1277355
2016-11-18	82.83	83.53	82.82	83.16	1905749
2016-11-21	83.40	83.91	83.16	83.75	791019
2016-11-22	84.00	84.01	83.68	83.96	845041
2016-11-23	83.79	84.76	82.50	83.89	669550
2016-11-25	83.96	84.30	83.35	84.11	522694
2016-11-28	84.41	84.85	84.07	84.15	761024
2016-11-29	84.20	84.40	83.62	83.88	765968
2016-11-30	84.19	84.42	83.03	83.08	1380659
2016-12-01	83.23	83.52	81.95	82.36	976081
2016-12-02	82.42	82.66	81.65	82.20	892402
2016-12-05	82.69	83.28	82.66	82.91	868306
2016-12-06	82.89	83.15	82.34	83.04	1170217
2016-12-07	83.04	83.14	82.18	83.14	1241228
2016-12-08	83.19	83.52	82.77	83.19	647749
2016-12-09	83.35	83.53	82.88	82.93	940804
2016-12-12	82.70	83.13	82.44	83.03	829274
2016-12-13	83.28	83.95	82.98	83.57	1200802
2016-12-14	83.74	83.74	81.95	82.05	1212392
2016-12-15	82.01	82.25	81.24	81.28	645193
2016-12-16	81.40	82.19	80.90	81.78	1619880
2016-12-19	81.85	82.66	81.84	82.11	484509
2016-12-20	82.36	82.49	82.10	82.37	445858
2016-12-21	82.37	82.99	82.37	82.43	412307
2016-12-22	82.27	82.48	81.75	82.07	346166
2016-12-23	82.01	82.41	81.87	82.11	267096
2016-12-27	82.41	82.97	82.00	82.15	300040
2016-12-28	82.42	82.53	81.53	81.65	348716
2016-12-29	81.52	82.01	81.52	81.70	389786
2016-12-30	81.99	81.99	80.96	81.17	524897
2017-01-03	81.59	82.08	81.05	81.32	545814
2017-01-04	81.28	82.01	81.23	81.96	651822
2017-01-05	81.69	82.23	81.51	81.66	394756
2017-01-06	81.52	82.40	81.43	82.38	515856
2017-01-09	82.03	82.25	81.55	81.73	489648
2017-01-10	81.72	82.33	81.42	82.26	594588
2017-01-11	82.06	82.75	81.89	82.75	468967
2017-01-12	82.76	82.76	81.63	82.32	557614
2017-01-13	82.45	82.71	82.28	82.63	350637
2017-01-17	82.45	82.45	81.41	81.55	553686
2017-01-18	81.00	81.16	80.21	81.08	741953
2017-01-19	80.95	81.48	80.20	80.92	609857
2017-01-20	81.27	81.52	80.76	81.36	500418
2017-01-23	81.23	81.48	80.85	81.18	508975
2017-01-24	81.38	82.21	81.25	82.17	466898
2017-01-25	82.50	83.02	82.42	82.69	455029
2017-01-26	82.63	82.72	82.25	82.53	296103
2017-01-27	82.21	82.79	82.13	82.68	362377
2017-01-30	82.63	82.76	82.23	82.74	362622
2017-01-31	83.00	83.00	81.95	82.64	795284
2017-02-01	82.63	82.92	81.43	81.76	544253
2017-02-02	81.53	82.21	81.31	82.15	532053
2017-02-03	82.80	83.52	82.68	83.52	542276
2017-02-06	83.18	83.32	82.95	83.27	362940
2017-02-07	83.27	83.28	82.90	83.01	471153
2017-02-08	82.88	83.76	82.81	83.61	349742
2017-02-09	82.15	84.11	82.15	84.07	571983
2017-02-10	84.28	84.69	83.77	84.52	350568
2017-02-13	84.99	85.23	84.63	84.96	407468
2017-02-14	84.80	85.10	84.69	85.09	448392
2017-02-15	84.14	84.49	83.39	83.77	762583
2017-02-16	84.08	84.99	83.53	84.27	526252
2017-02-17	84.28	84.90	84.07	84.90	645421
2017-02-21	84.80	85.42	84.16	85.19	1201233
2017-02-22	85.44	87.40	81.90	82.23	2245503
2017-02-23	82.47	83.71	82.40	82.84	1144253
2017-02-24	82.93	84.00	82.80	83.95	1052511
2017-02-27	83.62	83.84	83.27	83.79	573321
2017-02-28	83.72	83.81	82.78	82.92	863089
2017-03-01	83.55	84.49	83.26	84.32	765880
2017-03-02	84.18	84.46	83.37	83.67	468687
2017-03-03	83.84	84.15	83.33	83.95	509602
2017-03-06	83.68	83.93	82.84	82.87	958971
2017-03-07	82.62	83.15	81.53	81.84	797095
2017-03-08	81.59	82.00	80.52	80.71	1415722
2017-03-09	80.84	80.87	79.71	80.05	1014491
2017-03-10	80.36	80.43	79.76	79.94	976798
2017-03-13	80.10	80.20	79.36	79.76	884117
2017-03-14	79.51	79.66	79.09	79.35	779455
2017-03-15	79.59	80.19	79.39	80.07	943320
2017-03-16	79.90	80.66	79.90	80.35	1501054
2017-03-17	80.65	81.27	80.09	81.19	1313804
2017-03-20	80.94	81.10	80.48	80.95	1233023
2017-03-21	81.08	81.39	79.59	79.63	884344
2017-03-22	79.86	80.61	79.43	80.03	987627
2017-03-23	80.27	80.56	79.69	79.96	907071
2017-03-24	80.18	80.49	79.70	79.71	971840
2017-03-27	79.36	79.97	79.17	79.68	788689
2017-03-28	79.39	80.37	79.24	80.06	592919
2017-03-29	79.78	80.47	79.61	80.45	740693
2017-03-30	80.41	80.95	80.04	80.79	1318957
2017-03-31	80.82	81.61	80.59	81.14	861919
2017-04-03	81.06	81.29	79.36	79.84	1019495
2017-04-04	80.01	80.64	79.63	79.95	666102
2017-04-05	79.98	80.34	79.43	79.45	1174098
2017-04-06	79.46	79.82	79.13	79.50	958297
2017-04-07	79.41	79.79	79.25	79.29	732832
2017-04-10	79.31	79.87	79.31	79.47	558685
2017-04-11	79.27	79.64	78.81	79.63	976414
2017-04-12	79.17	79.74	78.69	79.24	561869
2017-04-13	79.25	79.65	79.11	79.11	571834
2017-04-17	79.48	80.08	79.48	80.07	592954
2017-04-18	79.71	80.80	79.71	80.63	527933
2017-04-19	80.98	81.27	80.55	80.77	611466
2017-04-20	81.10	81.62	81.01	81.37	647004
2017-04-21	81.44	81.90	81.31	81.65	460805
2017-04-24	82.42	82.81	82.14	82.66	615620
2017-04-25	82.87	83.29	82.58	82.97	549978
2017-04-26	82.86	83.69	82.84	83.18	779191
2017-04-27	83.23	83.68	82.88	83.15	597066
2017-04-28	83.15	83.15	82.55	82.81	754313
2017-05-01	83.00	83.40	82.44	82.77	1193824
2017-05-02	82.87	83.28	82.06	82.18	1195712
2017-05-03	76.55	79.01	76.50	76.75	4077505
2017-05-04	76.69	78.43	75.60	78.01	2582126
2017-05-05	78.81	79.77	78.45	79.76	1329700
2017-05-08	79.77	80.07	79.13	79.30	1141567
2017-05-09	79.04	79.50	79.04	79.26	878820
2017-05-10	79.06	79.24	78.43	78.70	1008172
2017-05-11	78.34	78.64	77.72	78.28	712593
2017-05-12	78.15	78.52	77.92	78.10	782943
2017-05-15	78.15	79.04	78.15	78.97	1103933
2017-05-16	79.00	79.12	78.59	78.82	804636
2017-05-17	78.48	79.01	78.41	78.50	1563994
2017-05-18	78.63	79.22	78.22	78.52	912440
2017-05-19	78.63	79.57	78.29	79.41	1108170
2017-05-22	79.39	79.94	79.34	79.91	660336
2017-05-23	80.00	80.02	79.34	79.52	750747
2017-05-24	79.77	80.44	79.69	80.41	988641
2017-05-25	80.58	81.61	80.39	81.18	1025144
2017-05-26	81.20	81.52	80.52	80.55	815426
2017-05-30	80.21	81.24	80.09	81.05	765461
2017-05-31	81.26	81.44	80.38	80.89	818033
2017-06-01	81.05	81.50	80.82	81.17	984984
2017-06-02	81.42	81.89	80.90	81.86	895322
2017-06-05	81.83	82.21	81.45	81.47	904694
2017-06-06	81.21	81.46	80.55	80.67	521363
2017-06-07	81.05	81.07	80.03	80.74	629170
2017-06-08	80.58	80.89	80.07	80.38	528133
2017-06-09	80.39	80.51	79.89	80.07	521868
2017-06-12	79.86	81.54	79.86	81.50	778445
2017-06-13	81.42	82.60	81.42	82.42	962396
2017-06-14	82.57	83.02	82.44	82.97	800010
2017-06-15	82.61	83.62	82.61	83.25	989034
2017-06-16	82.90	83.42	82.28	83.14	1427415
2017-06-19	83.35	83.91	83.12	83.78	657099
2017-06-20	83.47	83.92	83.24	83.91	828090
2017-06-21	83.91	84.18	83.55	84.06	1112134
2017-06-22	84.11	84.12	83.01	83.03	951716
2017-06-23	83.09	83.09	82.14	82.36	1870915
2017-06-26	82.68	83.55	82.62	83.18	778294
2017-06-27	83.02	83.15	82.30	82.82	903436
2017-06-28	83.03	84.00	82.68	83.96	741460
2017-06-29	83.82	83.86	82.99	83.36	1062417
2017-06-30	83.91	84.68	83.54	84.37	982137
2017-07-03	84.87	84.96	84.15	84.17	507213
2017-07-05	84.22	84.54	83.92	84.29	781014
2017-07-06	83.74	83.86	83.38	83.48	830306
2017-07-07	83.48	83.86	83.38	83.65	1077724
2017-07-10	83.63	83.69	83.33	83.45	769602
2017-07-11	83.48	83.51	82.94	83.48	494821
2017-07-12	84.01	84.62	83.97	84.55	601911
2017-07-13	84.40	84.55	83.56	84.40	508479
2017-07-14	84.76	85.53	84.69	85.44	851998
2017-07-17	85.45	85.75	85.07	85.24	912542
2017-07-18	85.07	85.94	84.73	85.87	864683
2017-07-19	85.86	86.01	84.96	85.99	674547
2017-07-20	86.05	86.35	85.00	86.27	410183
2017-07-21	86.14	86.96	86.14	86.51	881499
2017-07-24	86.48	87.21	85.95	87.11	864392
2017-07-25	87.30	87.42	86.66	86.88	590335
2017-07-26	86.97	87.18	86.77	87.06	404134
2017-07-27	87.03	87.47	86.58	87.15	721683
2017-07-28	87.06	87.62	86.77	87.32	510354
2017-07-31	87.32	88.00	87.00	87.26	739626
2017-08-01	85.48	88.17	85.48	87.17	1081633
2017-08-02	85.43	85.43	82.55	83.84	2072360
2017-08-03	83.45	83.74	82.12	82.31	1470351
2017-08-04	82.56	82.98	82.03	82.88	1043056
2017-08-07	82.99	83.24	82.15	82.52	749878
2017-08-08	82.33	82.75	81.86	81.89	597378
2017-08-09	81.91	82.03	81.41	81.53	722311
2017-08-10	81.23	81.41	80.56	80.58	788552
2017-08-11	80.96	81.20	80.59	80.62	551070
2017-08-14	81.15	81.70	80.94	81.44	504812
2017-08-15	81.48	81.67	81.20	81.40	552512
2017-08-16	81.61	81.89	81.28	81.65	559507
2017-08-17	81.51	81.90	80.82	80.90	1111368
2017-08-18	80.39	80.96	80.12	80.65	851006
2017-08-21	80.80	81.30	80.43	81.07	535917
2017-08-22	81.21	82.36	81.06	82.05	633515
2017-08-23	81.87	81.87	81.18	81.21	603061
2017-08-24	81.30	81.30	79.87	80.26	717297
2017-08-25	80.75	80.75	79.59	79.67	994589
2017-08-28	80.00	80.15	79.08	79.23	652977
2017-08-29	79.29	79.61	78.97	79.52	813138
2017-08-30	79.62	80.35	79.20	80.16	957638
2017-08-31	80.25	81.19	80.16	81.05	660407
2017-09-01	81.38	81.38	80.81	80.98	631326
2017-09-05	80.82	81.24	80.42	80.62	1056090
2017-09-06	80.72	81.18	80.59	81.06	767721
2017-09-07	81.16	82.35	81.16	82.00	893363
2017-09-08	81.73	82.80	80.89	82.48	665388
2017-09-11	82.92	82.93	81.87	82.03	796285
2017-09-12	82.02	83.00	81.50	82.90	628125
2017-09-13	82.64	82.65	81.33	81.45	557396
2017-09-14	81.25	81.49	80.32	80.69	817281
2017-09-15	80.72	81.40	80.53	81.03	1191693
2017-09-18	81.10	81.81	80.92	81.77	621041
2017-09-19	81.81	81.81	81.38	81.71	390303
2017-09-20	81.70	82.49	81.45	82.09	571118
2017-09-21	82.01	82.32	81.70	81.95	463938
2017-09-22	81.58	82.38	81.58	82.31	393588
2017-09-25	82.21	82.40	81.82	82.03	595946
2017-09-26	82.50	82.50	81.70	81.90	1049422
2017-09-27	82.03	82.26	81.69	81.98	737759
2017-09-28	81.58	82.44	81.49	82.40	863988
2017-09-29	82.28	83.84	82.27	83.19	922175
2017-10-02	83.40	84.09	83.01	83.52	794924
2017-10-03	83.57	84.05	83.10	83.75	548731
2017-10-04	83.74	84.00	83.11	83.87	462929
2017-10-05	83.88	84.01	83.58	83.80	495008
2017-10-06	83.64	83.88	83.21	83.50	493867
2017-10-09	83.36	83.68	83.03	83.33	493474
2017-10-10	83.37	83.86	83.33	83.74	401170
2017-10-11	83.72	83.97	83.16	83.36	529970
2017-10-12	83.39	83.99	83.21	83.82	640233
2017-10-13	84.27	84.60	83.91	84.00	474000
2017-10-16	83.96	84.26	83.74	84.07	378971
2017-10-17	84.01	84.44	83.82	84.31	441423
2017-10-18	84.26	84.90	84.26	84.80	428509
2017-10-19	84.80	84.92	84.12	84.91	514808
2017-10-20	85.00	85.37	84.76	84.85	749091
2017-10-23	84.88	85.07	84.36	84.77	634146
2017-10-24	84.73	85.15	84.37	84.88	532448
2017-10-25	84.53	84.93	83.96	84.20	540561
2017-10-26	84.48	85.16	84.29	84.83	777153
2017-10-27	84.53	85.35	84.37	84.94	1169517
2017-10-30	84.92	85.16	84.40	84.70	778969
2017-10-31	84.81	85.42	84.66	85.05	1240607
2017-11-01	86.00	91.34	86.00	89.88	2413471
2017-11-02	90.30	91.31	89.93	91.02	1598461
2017-11-03	91.08	91.41	90.15	91.03	877081
2017-11-06	90.94	91.73	90.31	91.10	797588
2017-11-07	91.80	92.92	91.70	92.29	924526
2017-11-08	92.14	92.86	91.85	92.57	980810
2017-11-09	92.16	92.78	90.67	90.82	751524
2017-11-10	90.72	90.72	89.95	90.21	889566
2017-11-13	90.03	90.43	89.65	90.12	888923
2017-11-14	89.99	91.59	89.97	91.11	1044141
2017-11-15	91.10	91.32	90.39	90.83	613194
2017-11-16	91.13	91.41	90.63	90.82	1090202
2017-11-17	90.88	92.21	90.68	91.86	1884464
2017-11-20	91.74	92.56	91.62	92.53	1030785
2017-11-21	92.72	94.10	92.65	93.58	1269506
2017-11-22	93.52	94.26	93.21	93.82	946686
2017-11-24	93.80	94.13	93.52	93.88	223848
2017-11-27	93.88	94.51	93.87	94.22	685196
2017-11-28	94.41	95.25	94.13	95.23	759517
2017-11-29	95.29	95.92	94.81	94.98	681700
2017-11-30	95.19	96.92	94.84	96.42	904502
2017-12-01	98.05	98.60	94.18	95.64	957707
2017-12-04	95.82	96.71	95.79	96.01	877075
2017-12-05	96.34	96.65	95.88	95.94	838348
2017-12-06	96.08	96.35	95.62	95.87	605505
2017-12-07	96.25	96.41	95.35	95.44	715682
2017-12-08	96.01	96.38	95.35	96.16	565137
2017-12-11	95.96	95.96	94.23	94.32	1249404
2017-12-12	94.48	94.85	93.73	94.60	972403
2017-12-13	94.79	95.10	94.25	94.41	848248
2017-12-14	94.56	95.76	94.50	94.73	1015523
2017-12-15	95.00	95.62	94.39	95.00	2703879
2017-12-18	95.41	96.36	95.32	95.94	824240
2017-12-19	95.77	96.76	95.46	96.00	1067503
2017-12-20	96.38	97.09	96.08	96.32	822658
2017-12-21	96.83	96.83	95.32	95.58	652701
2017-12-22	95.52	95.74	94.93	95.33	656660
2017-12-26	95.46	96.17	95.28	95.65	456958
2017-12-27	95.96	96.05	95.44	95.77	369325
2017-12-28	95.54	96.52	95.54	96.45	597792
2017-12-29	96.41	97.00	95.93	96.00	529448
2018-01-02	96.48	96.74	95.38	95.83	653913
2018-01-03	95.76	95.97	95.26	95.55	760168
2018-01-04	95.96	96.29	95.58	96.03	960974
2018-01-05	96.50	96.96	95.92	96.88	882063
2018-01-08	96.56	97.56	96.34	97.00	791601
2018-01-09	97.02	97.19	96.33	96.73	566880
2018-01-10	97.13	97.13	96.07	96.34	437528
2018-01-11	96.39	96.73	96.03	96.67	357869
2018-01-12	96.78	97.59	96.43	97.50	734536
2018-01-16	97.37	97.89	97.10	97.20	967582
2018-01-17	97.75	98.27	97.27	98.01	719836
2018-01-18	98.09	98.72	96.29	98.20	763973
2018-01-19	98.50	99.09	97.99	98.90	1088586
2018-01-22	99.01	99.55	98.34	99.52	628744
2018-01-23	99.08	99.30	97.33	99.25	922074
2018-01-24	99.25	99.92	98.89	99.00	637390
2018-01-25	99.45	99.71	98.53	98.59	653215
2018-01-26	98.96	98.96	97.87	98.31	1477579
2018-01-29	98.00	98.86	97.54	98.25	1033914
2018-01-30	98.29	99.40	97.88	99.12	1253586
2018-01-31	99.17	100.54	98.72	100.05	1264569
2018-02-01	99.23	100.34	98.00	100.26	1599836
2018-02-02	99.84	100.26	98.80	98.83	1086583
2018-02-05	98.88	99.31	94.85	94.89	1257480
2018-02-06	93.53	95.44	92.40	95.01	1246944
2018-02-07	94.61	96.40	94.52	94.69	940112
2018-02-08	94.70	95.49	92.24	92.28	1038163
2018-02-09	92.98	93.54	90.60	92.91	1134681
2018-02-12	93.58	95.13	92.89	94.30	900236
2018-02-13	93.94	95.08	92.62	94.88	800183
2018-02-14	94.37	96.78	93.52	96.63	916033
2018-02-15	97.40	98.23	96.51	98.23	937641
2018-02-16	98.17	99.68	98.17	98.79	2067699
2018-02-20	98.51	98.51	96.59	97.04	1466220
2018-02-21	100.00	102.00	99.00	99.23	1855629
2018-02-22	100.62	101.69	98.99	99.61	1733951
2018-02-23	100.00	101.57	99.18	101.54	802692
2018-02-26	101.83	103.62	101.79	103.59	1005838
2018-02-27	103.85	103.86	103.04	103.07	951269
2018-02-28	103.67	103.72	102.16	102.19	867377
2018-03-01	102.00	102.68	100.00	101.06	996719
2018-03-02	100.19	101.59	99.30	101.37	1140587
2018-03-05	101.27	103.34	100.86	103.09	857713
2018-03-06	103.31	104.55	103.08	104.27	1012699
2018-03-07	103.63	104.30	103.08	104.13	636523
2018-03-08	104.33	104.68	103.76	104.38	824346
2018-03-09	104.95	106.01	104.65	105.84	1175886
2018-03-12	105.82	106.07	104.68	104.86	680972
2018-03-13	105.29	105.54	104.13	104.48	617360
2018-03-14	104.91	105.00	103.91	104.09	508584
2018-03-15	104.25	104.71	103.58	104.26	612901
2018-03-16	104.30	105.38	104.16	104.77	979268
2018-03-19	104.49	104.56	103.10	103.95	709754
2018-03-20	104.25	105.59	104.25	105.24	580150
2018-03-21	105.07	105.87	104.80	105.05	466764
2018-03-22	104.02	105.37	103.06	103.99	1119101
2018-03-23	104.04	104.27	102.05	102.11	660877
2018-03-26	103.55	103.72	101.74	103.59	605115
2018-03-27	103.84	104.39	101.05	101.66	962630
2018-03-28	101.91	102.80	101.35	101.76	448632
2018-03-29	102.42	104.60	101.61	104.00	1275401
2018-04-02	103.31	103.41	100.32	101.59	1006388
2018-04-03	101.82	103.96	101.46	103.50	887040
2018-04-04	102.34	104.80	102.34	104.52	848955
2018-04-05	104.84	105.75	104.61	105.45	805287
2018-04-06	104.57	105.62	103.38	104.13	1267335
2018-04-09	104.56	106.06	104.32	104.77	964353
2018-04-10	106.24	106.89	105.39	106.47	1027113
2018-04-11	106.03	106.77	105.72	106.05	654548
2018-04-12	106.41	106.93	105.40	106.34	537106
2018-04-13	106.60	106.79	105.18	105.42	742346
2018-04-16	106.35	107.13	105.94	106.91	483647
2018-04-17	107.71	108.45	106.91	107.38	844437
2018-04-18	107.75	108.12	106.28	107.99	655560
2018-04-19	107.95	108.21	106.90	107.57	586933
2018-04-20	107.82	108.58	107.02	107.38	571389
2018-04-23	107.73	107.94	107.20	107.65	589467
2018-04-24	108.32	108.33	106.59	106.98	1025848
2018-04-25	106.82	107.01	106.01	106.62	642364
2018-04-26	106.86	107.09	105.74	106.64	933979
2018-04-27	106.70	107.50	106.55	107.12	727381
2018-04-30	107.18	107.76	106.43	106.45	821568
2018-05-01	106.47	107.45	105.58	106.69	1314792
2018-05-02	105.50	105.50	99.86	100.00	3128187
2018-05-03	98.08	101.00	95.21	100.61	2234522
2018-05-04	100.50	103.49	100.26	102.36	1586113
2018-05-07	102.63	104.33	102.48	103.69	910985
2018-05-08	102.67	103.89	102.01	103.62	1120059
2018-05-09	103.93	105.29	102.22	104.78	759924
2018-05-10	105.35	106.60	105.10	105.90	683583
2018-05-11	106.00	106.58	105.32	105.88	734541
2018-05-14	105.77	106.17	104.92	105.25	580358
2018-05-15	104.58	105.16	104.55	105.04	709870
2018-05-16	105.12	105.38	104.45	104.68	766191
2018-05-17	104.49	105.76	104.13	104.58	751277
2018-05-18	104.90	106.35	104.56	106.31	2472923
2018-05-21	106.42	107.34	106.42	107.16	612243
2018-05-22	107.34	107.42	105.38	105.65	549315
2018-05-23	104.95	105.72	104.45	105.66	453925
2018-05-24	105.70	106.77	105.31	106.46	696433
2018-05-25	106.19	106.71	105.85	106.10	467052
2018-05-29	105.56	106.10	104.46	105.46	652311
2018-05-30	105.72	107.60	105.72	107.08	823419
2018-05-31	107.22	109.33	106.00	106.24	1051814
2018-06-01	106.83	107.32	106.19	107.27	737620
2018-06-04	106.70	108.15	106.04	108.02	949356
2018-06-05	108.28	109.12	108.09	109.02	785268
2018-06-06	108.94	109.47	108.80	109.42	899192
2018-06-07	109.59	109.59	108.62	109.11	812621
2018-06-08	109.11	109.45	108.84	109.06	1020862
2018-06-11	109.02	109.32	108.80	108.94	688880
2018-06-12	109.19	109.60	109.03	109.43	910751
2018-06-13	109.57	110.26	109.45	109.70	595231
2018-06-14	110.00	110.32	109.06	109.97	482352
2018-06-15	109.83	110.00	108.63	109.90	1095759
2018-06-18	109.13	109.99	108.88	109.60	651767
2018-06-19	108.87	109.35	108.35	109.21	751251
2018-06-20	109.14	109.49	108.56	108.64	491621
2018-06-21	108.88	108.88	107.33	107.57	431545
2018-06-22	108.09	108.51	107.47	107.89	1436395
2018-06-25	107.16	107.52	106.17	106.62	885904
2018-06-26	106.76	107.17	106.06	106.26	723168
2018-06-27	106.71	107.93	106.06	106.06	907362
2018-06-28	105.98	106.80	105.43	106.44	673366
2018-06-29	106.74	108.14	106.15	107.64	658717
2018-07-02	106.99	108.14	106.55	108.13	553819
2018-07-03	108.74	108.81	107.63	107.73	258608
2018-07-05	108.20	109.36	107.81	109.26	976189
2018-07-06	109.50	110.84	109.50	110.58	687230
2018-07-09	110.89	111.62	110.77	111.57	637041
2018-07-10	111.50	112.00	110.55	111.55	822507
2018-07-11	111.15	112.02	110.65	111.80	736116
2018-07-12	112.00	113.05	111.87	112.99	606257
2018-07-13	113.20	113.29	112.38	113.04	403639
2018-07-16	112.97	113.06	111.84	112.01	765903
2018-07-17	111.97	112.60	111.37	112.49	408787
2018-07-18	112.20	112.56	111.46	112.45	478227
2018-07-19	112.19	112.67	111.74	112.25	373885
2018-07-20	111.84	112.65	110.48	112.59	674692
2018-07-23	112.51	113.04	111.13	112.72	478788
2018-07-24	113.24	113.31	112.25	112.82	720314
2018-07-25	112.87	114.61	112.14	114.48	547053
2018-07-26	114.89	115.10	113.43	113.65	1046888
2018-07-27	113.90	113.90	111.22	111.46	991891
2018-07-30	111.21	111.47	109.25	109.42	1046407
2018-07-31	109.86	110.70	109.34	110.62	1118279
2018-08-01	112.63	115.05	111.16	114.81	1487378
2018-08-02	113.71	115.13	113.05	114.67	1106098
2018-08-03	114.40	114.93	112.74	114.39	787727
2018-08-06	114.29	115.40	113.48	114.58	540648
2018-08-07	114.81	116.26	114.50	116.17	689425
2018-08-08	115.92	116.76	115.90	116.38	564055
2018-08-09	116.92	118.13	116.25	116.70	656867
2018-08-10	116.25	117.46	116.00	116.95	440844
2018-08-13	116.91	117.70	116.20	116.32	537385
2018-08-14	116.80	118.11	116.64	117.76	539333
2018-08-15	116.75	117.14	116.16	116.88	696950
2018-08-16	117.46	117.72	116.82	117.06	469739
2018-08-17	117.06	117.61	116.89	117.42	639022
2018-08-20	117.43	118.12	117.16	117.61	535521
2018-08-21	117.73	118.21	117.20	117.44	598561
2018-08-22	117.27	117.86	117.07	117.54	281724
2018-08-23	117.50	117.83	117.06	117.39	356099
2018-08-24	117.46	118.29	117.41	117.94	451806
2018-08-27	118.23	118.75	117.66	118.08	545322
2018-08-28	117.47	118.97	117.47	118.22	473444
2018-08-29	118.09	119.34	117.71	118.96	723290
2018-08-30	118.89	119.56	118.56	118.89	455681
2018-08-31	118.60	119.36	118.33	119.09	664427
2018-09-04	118.94	120.69	118.51	120.46	930866
2018-09-05	120.06	120.39	118.70	120.06	728393
2018-09-06	119.86	120.79	119.71	120.32	755827
2018-09-07	120.06	121.82	119.58	120.43	702297
2018-09-10	121.00	121.90	120.19	120.89	883639
2018-09-11	120.72	121.67	120.59	120.69	791493
2018-09-12	120.75	121.75	120.72	121.50	771498
2018-09-13	122.14	122.80	121.90	122.60	662845
2018-09-14	122.70	122.70	121.24	121.63	545039
2018-09-17	121.57	121.81	120.27	120.55	510359
2018-09-18	120.47	122.57	120.47	122.20	549233
2018-09-19	121.97	122.24	119.58	119.84	551445
2018-09-20	120.61	121.43	119.90	120.79	772290
2018-09-21	121.19	121.47	119.79	120.03	2722359
2018-09-24	119.66	120.27	118.81	120.06	606496
2018-09-25	120.37	121.43	119.93	120.80	595644
2018-09-26	120.95	121.65	120.15	120.68	621142
2018-09-27	120.68	121.37	119.91	120.80	547174
2018-09-28	120.88	121.29	120.08	120.55	693148
2018-10-01	121.52	121.65	120.03	120.39	609641
2018-10-02	120.51	120.78	120.15	120.47	653875
2018-10-03	120.86	121.44	120.37	120.97	632391
2018-10-04	120.78	120.83	117.62	118.36	941075
2018-10-05	118.58	120.24	118.30	119.46	1021467
2018-10-08	119.42	120.12	118.26	119.17	778119
2018-10-09	119.32	121.18	119.32	120.57	860817
2018-10-10	119.98	119.99	115.00	115.11	1194623
2018-10-11	115.51	117.26	112.65	113.33	1236111
2018-10-12	114.21	115.46	113.53	114.78	933132
2018-10-15	114.58	115.04	113.23	113.23	676408
2018-10-16	114.03	116.67	113.68	116.23	611733
2018-10-17	116.17	117.58	115.37	117.08	754889
2018-10-18	116.68	117.59	114.98	115.64	547900
2018-10-19	116.41	117.25	115.67	116.14	658522
2018-10-22	116.53	117.22	115.87	116.69	688581
2018-10-23	115.16	115.81	113.44	115.45	861183
2018-10-24	115.56	116.61	113.22	113.39	684401
2018-10-25	114.25	115.84	113.27	114.91	806026
2018-10-26	112.81	114.97	111.52	113.84	915736
2018-10-29	115.26	116.80	112.73	114.49	1322822
2018-10-30	115.05	117.28	114.80	116.91	1185628
2018-10-31	116.91	121.96	113.83	119.84	2079442
2018-11-01	119.48	120.11	115.62	115.64	1404453
2018-11-02	116.26	117.45	114.82	115.55	1216370
2018-11-05	116.05	117.30	114.19	116.92	858227
2018-11-06	117.12	119.12	116.93	118.88	775924
2018-11-07	119.95	121.68	119.65	120.95	816048
2018-11-08	120.41	122.73	120.41	122.72	541303
2018-11-09	122.79	123.81	121.87	123.38	1124170
2018-11-12	123.41	124.01	122.17	122.25	1210544
2018-11-13	123.00	123.25	120.85	120.93	1291244
2018-11-14	121.73	122.16	120.01	121.09	770754
2018-11-15	120.47	124.23	120.47	123.88	1060492
2018-11-16	123.28	124.32	122.61	123.83	1069815
2018-11-19	123.48	124.50	122.28	122.50	1507740
2018-11-20	122.07	122.54	120.13	120.27	879323
2018-11-21	121.62	121.79	119.96	120.14	920243
2018-11-23	119.59	120.72	119.06	120.06	293183
2018-11-26	121.18	122.00	120.19	120.95	792108
2018-11-27	121.05	121.76	120.46	121.69	711144
2018-11-28	121.83	124.35	121.83	123.80	871991
2018-11-29	123.14	124.83	123.00	123.83	719434
2018-11-30	123.94	124.50	122.90	123.32	1194652
2018-12-03	123.49	124.70	121.95	124.69	1573435
2018-12-04	124.86	125.99	120.00	120.39	1190575
2018-12-06	119.03	119.73	114.60	118.00	1458778
2018-12-07	117.25	118.31	113.98	114.45	832327
2018-12-10	114.72	115.53	112.80	114.38	1195149
2018-12-11	115.81	116.61	114.26	114.68	1026424
2018-12-12	116.10	117.77	115.76	116.18	1162404
2018-12-13	115.91	116.65	114.74	115.46	741913
2018-12-14	114.74	114.87	112.95	113.83	1166789
2018-12-17	113.84	113.84	110.38	111.05	1007451
2018-12-18	111.71	112.45	110.13	111.15	905126
2018-12-19	110.97	113.80	109.91	110.23	1181312
2018-12-20	110.11	110.86	107.58	108.47	861714
2018-12-21	108.41	109.88	105.94	106.01	1739239
2018-12-24	105.70	106.05	103.04	103.04	540194
2018-12-26	103.79	107.61	102.74	107.49	780153
2018-12-27	106.20	109.17	104.96	109.17	776768
2018-12-28	109.58	109.93	107.07	108.06	734984
2018-12-31	108.56	109.06	107.85	109.04	654799
2019-01-02	107.05	108.73	106.85	108.65	770503
2019-01-03	107.40	108.73	104.92	105.33	1101952
2019-01-04	106.98	110.35	106.46	109.98	811260
2019-01-07	109.97	110.94	109.51	110.09	801665
2019-01-08	110.22	111.16	109.12	111.07	668494
2019-01-09	111.12	111.92	110.50	111.49	497162
2019-01-10	111.17	112.86	110.82	112.64	724200
2019-01-11	111.82	112.77	111.15	112.01	670617
2019-01-14	111.38	112.25	111.05	111.18	638743
2019-01-15	111.15	112.81	111.15	112.62	498276
2019-01-16	112.47	113.20	112.06	112.98	564518
2019-01-17	112.66	113.83	112.32	113.16	613689
2019-01-18	114.09	115.76	113.63	115.70	577862
2019-01-22	114.85	116.48	114.85	116.30	1329808
2019-01-23	116.39	117.26	115.72	116.81	582079
2019-01-24	116.85	117.12	115.61	116.15	497798
2019-01-25	117.05	117.78	116.91	117.24	524043
2019-01-28	116.66	116.66	115.31	116.23	449336
2019-01-29	116.41	117.06	115.24	116.23	372808
2019-01-30	116.58	118.48	116.07	117.50	658259
2019-01-31	117.48	117.62	116.23	117.41	1023140
2019-02-01	117.51	119.61	117.51	118.77	1031774
2019-02-04	118.61	119.50	117.63	119.35	494520
2019-02-05	119.01	119.99	118.23	119.93	688192
2019-02-06	119.75	119.86	118.46	119.64	536924
2019-02-07	119.05	120.25	118.73	120.25	598347
2019-02-08	119.52	121.98	119.49	121.98	652950
2019-02-11	122.44	122.92	121.78	122.09	550302
2019-02-12	123.05	124.01	122.25	123.70	794527
2019-02-13	124.16	124.61	123.69	123.92	790925
2019-02-14	123.47	124.41	123.21	123.84	536641
2019-02-15	124.56	125.40	123.24	125.38	662056
2019-02-19	124.92	125.30	124.05	124.43	1090161
2019-02-20	121.90	123.50	121.06	122.83	1422438
2019-02-21	122.96	125.30	122.58	124.53	907361
2019-02-22	124.96	125.67	124.45	125.03	752160
2019-02-25	125.68	126.27	125.13	125.23	543706
2019-02-26	125.15	125.67	125.04	125.35	702126
2019-02-27	124.95	126.07	122.44	125.77	500043
2019-02-28	125.52	126.79	125.52	126.43	588594
2019-03-01	126.76	127.22	126.03	126.71	740883
2019-03-04	127.30	127.55	125.25	125.91	962684
2019-03-05	126.01	127.16	125.85	126.47	768611
2019-03-06	126.36	126.97	126.16	126.65	420930
2019-03-07	126.61	127.12	125.80	126.58	524888
2019-03-08	125.95	126.71	125.10	126.01	471674
2019-03-11	125.90	127.55	125.52	127.31	552358
2019-03-12	127.49	128.48	126.67	128.26	606891
2019-03-13	128.77	129.30	128.01	128.76	849547
2019-03-14	128.21	128.80	127.83	128.13	841274
2019-03-15	128.14	129.07	128.06	128.43	1272532
2019-03-18	128.15	129.00	128.10	128.69	620347
2019-03-19	128.82	129.34	128.37	128.87	856477
2019-03-20	128.88	129.49	128.22	128.29	604920
2019-03-21	128.15	129.92	128.15	129.76	561878
2019-03-22	129.30	129.65	128.63	128.89	629285
2019-03-25	129.17	129.94	128.36	129.79	618316
2019-03-26	130.36	131.77	130.28	131.71	575971
2019-03-27	131.72	132.35	130.85	131.81	1270891
2019-03-28	132.02	133.39	130.95	132.81	1478016
2019-03-29	133.00	133.28	132.36	133.00	979875
2019-04-01	133.67	134.42	132.72	134.24	775704
2019-04-02	134.22	135.03	133.57	134.91	636929
2019-04-03	135.43	136.99	135.04	136.31	1238747
2019-04-04	136.32	136.70	135.37	135.71	492805
2019-04-05	135.85	136.69	135.17	135.52	862518
2019-04-08	134.88	135.77	134.25	135.38	659554
2019-04-09	134.95	135.51	134.49	135.15	368851
2019-04-10	135.21	135.56	134.46	134.76	867635
2019-04-11	134.96	135.84	134.31	135.79	554215
2019-04-12	136.29	137.00	135.51	136.98	485192
2019-04-15	136.90	137.92	136.18	137.85	446459
2019-04-16	138.64	138.93	136.38	136.54	702053
2019-04-17	137.20	137.20	136.17	136.94	665788
2019-04-18	137.34	138.47	136.34	137.99	373852
2019-04-22	137.60	137.92	137.00	137.64	550649
2019-04-23	137.97	139.52	136.69	139.47	518771
2019-04-24	139.47	140.41	139.09	139.50	502875
2019-04-25	139.09	139.48	138.05	138.79	625962
2019-04-26	139.14	140.01	138.76	139.87	440307
2019-04-29	140.14	140.45	139.60	140.37	494335
2019-04-30	140.61	141.30	140.06	141.14	966081
2019-05-01	140.56	142.47	137.91	139.88	732445
2019-05-02	139.55	140.89	139.18	140.35	690060
2019-05-03	140.84	143.27	140.83	143.21	514036
2019-05-06	141.21	143.67	141.13	143.39	509622
2019-05-07	142.20	142.53	139.69	140.50	881746
2019-05-08	140.50	141.61	139.73	140.56	676323
2019-05-09	139.44	141.09	138.94	140.50	899627
2019-05-10	140.00	140.84	137.84	140.68	991194
2019-05-13	138.67	138.90	137.74	138.48	1130867
2019-05-14	138.61	140.22	138.61	139.32	1144703
2019-05-15	138.53	141.52	138.50	140.78	707260
2019-05-16	140.96	142.93	140.73	142.13	838249
2019-05-17	141.29	142.93	141.24	141.97	656325
2019-05-20	140.63	142.80	140.63	141.30	532474
2019-05-21	142.13	143.34	141.78	143.19	606839
2019-05-22	143.16	144.48	142.99	143.86	408028
2019-05-23	142.57	143.52	141.71	142.16	497331
2019-05-24	143.06	143.54	141.96	142.21	407002
2019-05-28	142.69	144.38	141.71	142.02	1023264
2019-05-29	140.90	141.55	139.19	139.67	978770
2019-05-30	140.40	141.30	139.54	140.52	1982151
2019-05-31	139.26	140.37	139.26	140.00	1185397
2019-06-03	140.45	141.46	139.41	140.23	1393957
2019-06-04	141.29	141.91	139.68	141.84	1751207
2019-06-05	142.23	144.43	142.23	144.35	1633313
2019-06-06	144.50	144.82	143.42	144.74	1020610
2019-06-07	145.00	147.03	144.99	146.47	912283
2019-06-10	147.19	147.50	146.31	146.87	714339
2019-06-11	147.57	147.94	144.97	145.55	506727
2019-06-12	145.75	146.53	145.65	145.97	692667
2019-06-13	145.97	146.19	144.90	145.34	361462
2019-06-14	145.47	146.18	144.88	145.83	896067
2019-06-17	146.09	146.75	144.90	145.03	413181
2019-06-18	146.10	146.47	144.40	144.51	937104
2019-06-19	144.44	145.67	144.08	145.39	643320
2019-06-20	146.86	147.31	145.06	146.01	871262
2019-06-21	146.13	147.44	141.72	145.07	1768218
2019-06-24	145.17	145.87	144.60	145.41	737890
2019-06-25	145.96	146.88	143.94	144.33	692398
2019-06-26	144.34	145.60	142.61	142.65	680744
2019-06-27	143.16	144.84	142.77	144.62	888462
2019-06-28	144.85	146.92	143.91	146.46	1183572
2019-07-01	147.52	148.22	146.54	147.63	711874
2019-07-02	148.18	149.11	147.32	148.59	717383
2019-07-03	148.71	151.09	148.71	150.67	444640
2019-07-05	149.83	149.83	147.05	148.87	1473160
2019-07-08	148.82	149.51	148.36	148.87	494159
2019-07-09	148.52	149.89	148.10	149.62	643940
2019-07-10	149.87	150.94	149.86	150.01	643728
2019-07-11	150.26	151.27	149.47	151.19	532797
2019-07-12	151.65	152.10	150.55	151.83	492223
2019-07-15	152.30	152.40	151.22	152.25	646223
2019-07-16	152.25	153.37	151.52	151.77	467826
2019-07-17	152.22	152.90	151.45	151.49	494247
2019-07-18	151.22	153.00	151.00	152.96	691678
2019-07-19	153.82	153.82	151.29	151.43	680339
2019-07-22	151.75	152.44	150.51	150.51	558941
2019-07-23	151.26	151.53	149.87	150.81	827883
2019-07-24	150.84	152.01	149.66	150.77	645239
2019-07-25	151.73	151.80	149.82	150.22	633793
2019-07-26	150.60	152.72	150.29	152.51	671073
2019-07-29	152.69	153.27	152.14	152.57	518661
2019-07-30	151.94	153.11	151.55	152.04	690065
2019-07-31	152.04	153.47	150.02	151.72	1234698
2019-08-01	150.51	155.50	150.51	152.92	830558
2019-08-02	152.31	154.15	151.11	153.23	874599
2019-08-05	151.93	152.37	148.43	149.41	957979
2019-08-06	150.16	152.62	149.77	152.34	805908
2019-08-07	150.73	154.50	149.08	153.90	662615
2019-08-08	154.49	156.31	153.95	156.17	969002
2019-08-09	156.06	157.24	154.79	156.46	654731
2019-08-12	156.28	156.99	155.27	155.46	505006
2019-08-13	155.50	157.60	154.85	155.92	838814
2019-08-14	154.87	155.87	152.70	153.09	973026
2019-08-15	153.72	155.62	153.49	155.17	470712
2019-08-16	156.11	157.16	155.25	156.88	762311
2019-08-19	158.00	158.64	157.46	158.29	545921
2019-08-20	158.17	158.57	156.70	158.21	634323
2019-08-21	159.14	159.72	158.39	158.68	537299
2019-08-22	159.36	159.63	157.38	158.05	537501
2019-08-23	157.58	158.52	153.91	154.61	696205
2019-08-26	155.75	159.38	155.70	157.36	583421
2019-08-27	158.36	159.55	157.87	158.91	593074
2019-08-28	158.32	159.91	157.44	159.78	471425
2019-08-29	160.45	161.79	159.35	160.78	460084
2019-08-30	161.85	162.13	160.47	161.54	662714
2019-09-03	161.86	163.98	160.42	161.74	635339
2019-09-04	162.41	164.00	162.18	162.84	655223
2019-09-05	164.06	164.91	163.10	163.54	698729
2019-09-06	163.97	164.97	163.55	164.58	572201
2019-09-09	164.33	164.54	159.93	160.20	853708
2019-09-10	159.17	159.44	153.69	155.12	1127102
2019-09-11	155.02	156.19	153.03	155.11	1175169
2019-09-12	157.12	159.17	156.36	157.43	686367
2019-09-13	157.13	158.15	155.30	155.76	1002442
2019-09-16	154.88	157.06	153.52	156.52	642827
2019-09-17	157.56	158.92	156.52	158.65	749031
2019-09-18	158.13	159.50	157.05	159.33	631807
2019-09-19	158.93	159.94	158.45	158.70	428115
2019-09-20	158.24	159.14	157.53	158.42	999755
2019-09-23	158.78	158.97	157.00	157.32	563330
2019-09-24	158.04	160.28	156.77	157.47	670268
2019-09-25	157.96	158.06	156.26	157.80	647211
2019-09-26	158.06	160.09	157.42	159.29	623344
2019-09-27	159.89	160.56	154.40	155.59	860868
2019-09-30	155.59	158.74	155.18	158.14	960364
2019-10-01	158.33	158.62	156.30	156.45	600246
2019-10-02	155.25	155.94	152.72	153.33	824344
2019-10-03	153.64	154.40	151.88	154.30	853759
2019-10-04	154.73	158.00	154.63	157.54	647479
2019-10-07	157.55	157.83	156.30	157.17	374507
2019-10-08	156.43	156.92	154.79	154.90	427749
2019-10-09	155.95	157.97	155.47	157.09	488978
2019-10-10	156.81	158.52	156.13	157.86	487303
2019-10-11	158.88	159.57	156.99	157.11	690375
2019-10-14	157.44	158.40	155.26	155.38	504414
2019-10-15	156.11	156.80	155.38	156.08	700062
2019-10-16	155.19	155.73	152.95	155.59	988789
2019-10-17	155.81	156.75	154.89	155.22	884948
2019-10-18	155.49	155.49	153.63	154.42	954495
2019-10-21	154.89	155.39	152.36	153.47	681528
2019-10-22	157.80	157.80	150.99	151.02	830979
2019-10-23	150.47	151.94	147.71	148.63	1548793
2019-10-24	149.36	150.73	148.27	149.75	760273
2019-10-25	150.15	150.95	148.62	148.92	564038
2019-10-28	148.94	149.70	148.45	148.55	742576
2019-10-29	147.77	151.32	147.77	150.12	2020668
2019-10-30	146.17	148.68	145.01	147.92	1365458
2019-10-31	147.36	148.50	144.32	144.70	1033315
2019-11-01	144.79	146.24	144.79	145.36	1004218
2019-11-04	145.50	145.50	140.01	140.30	1030762
2019-11-05	140.27	140.89	137.63	138.78	1276019
2019-11-06	139.31	141.10	139.14	140.78	1042537
2019-11-07	140.66	141.56	139.24	139.80	1066080
2019-11-08	139.07	140.35	136.39	136.75	1178534
2019-11-11	135.71	137.41	135.40	137.38	934783
2019-11-12	137.38	138.99	137.28	138.09	1049790
2019-11-13	138.09	140.23	137.88	139.78	935219
2019-11-14	139.60	141.27	138.97	141.03	825093
2019-11-15	141.82	141.82	140.44	141.18	1077770
2019-11-18	141.54	142.99	141.00	142.10	1124041
2019-11-19	142.78	144.43	142.22	143.98	1047421
2019-11-20	143.44	144.81	142.79	144.34	1276751
2019-11-21	144.72	145.51	143.46	144.45	1502329
2019-11-22	145.16	146.25	144.27	145.98	1338217
2019-11-25	146.08	147.07	145.27	145.41	807942
2019-11-26	145.58	147.79	145.00	147.78	1365157
2019-11-27	147.98	148.58	147.51	148.51	555139
2019-11-29	148.40	148.97	147.18	147.48	480807
2019-12-02	147.56	148.22	146.03	146.11	880039
2019-12-03	145.28	146.18	144.19	144.97	737268
2019-12-04	145.48	146.64	144.95	145.41	705127
2019-12-05	145.34	146.56	145.34	146.02	599079
2019-12-06	146.54	147.31	145.99	146.82	572976
2019-12-09	147.08	148.30	146.55	147.47	819792
2019-12-10	148.19	148.48	147.03	147.28	635075
2019-12-11	147.19	147.71	146.31	146.81	477565
2019-12-12	146.56	147.70	146.33	147.41	652125
2019-12-13	147.08	149.56	146.51	149.19	684890
2019-12-16	149.78	150.11	148.94	149.69	1406410
2019-12-17	150.46	151.16	149.55	150.81	998400
2019-12-18	151.17	151.49	148.43	148.84	1008740
2019-12-19	148.52	149.03	148.05	148.19	776638
2019-12-20	150.05	150.05	148.16	149.68	1790987
2019-12-23	149.71	149.82	148.91	149.55	555425
2019-12-24	149.59	150.48	148.77	149.17	159459
2019-12-26	149.34	149.34	148.30	148.83	303552
2019-12-27	148.91	149.25	148.04	148.58	686717
2019-12-30	148.48	148.49	146.44	147.55	590410
2019-12-31	147.87	149.48	147.55	149.34	548957
2020-01-02	149.28	151.13	148.90	151.12	845129
2020-01-03	150.00	152.73	150.00	152.59	876863
2020-01-06	151.84	153.03	150.69	152.94	656387
2020-01-07	153.24	154.93	153.08	154.22	1514953
2020-01-08	154.48	156.23	153.96	155.64	773114
2020-01-09	156.67	157.96	156.65	157.14	758837
2020-01-10	157.11	157.82	156.39	157.32	844687
2020-01-13	157.34	158.14	156.88	158.02	549466
2020-01-14	157.65	157.93	156.54	156.88	617583
2020-01-15	157.34	159.14	157.21	158.65	824132
2020-01-16	159.30	160.89	158.97	160.56	627987
2020-01-17	160.86	161.59	160.07	160.55	549314
2020-01-21	159.66	162.24	159.27	161.30	648427
2020-01-22	162.43	164.05	162.43	163.59	790723
2020-01-23	163.13	165.29	162.18	165.10	708099
2020-01-24	165.40	165.95	164.13	165.30	485966
2020-01-27	163.31	164.91	161.82	163.95	640181
2020-01-28	164.15	165.50	163.88	164.81	759085
2020-01-29	165.00	165.37	163.93	164.18	529280
2020-01-30	163.25	164.81	162.98	164.71	476032
2020-01-31	164.42	164.74	162.00	162.47	621007
2020-02-03	163.03	166.01	163.03	165.22	649631
2020-02-04	166.80	168.71	166.38	168.13	931762
2020-02-05	169.50	169.90	167.58	168.56	1132404
2020-02-06	169.55	169.88	168.28	168.95	446746
2020-02-07	168.81	169.49	167.82	169.12	476330
2020-02-10	168.79	170.12	168.18	169.94	479125
2020-02-11	170.17	170.66	167.57	167.89	539534
2020-02-12	167.92	169.52	167.45	169.28	515823
2020-02-13	169.05	171.58	169.05	170.67	513741
2020-02-14	170.42	171.68	170.42	171.38	533623
2020-02-18	170.80	171.73	169.88	171.56	1120541
2020-02-19	165.48	170.74	163.00	169.74	1196596
2020-02-20	168.87	170.20	167.08	169.39	761265
2020-02-21	168.69	170.16	167.51	168.69	911989
2020-02-24	166.26	169.15	165.59	167.58	1097048
2020-02-25	168.09	168.92	162.54	162.82	983734
2020-02-26	164.29	165.96	162.61	163.53	903261
2020-02-27	161.97	162.91	155.79	155.79	1053547
2020-02-28	152.47	155.46	148.71	155.11	2169907
2020-03-02	154.92	163.28	154.35	163.13	1516281
2020-03-03	163.29	166.42	159.50	160.40	1232037
2020-03-04	162.22	169.86	161.31	169.18	987758
2020-03-05	163.88	166.70	162.95	164.97	1063269
2020-03-06	159.17	164.46	157.89	163.37	1214531
2020-03-09	150.63	156.66	145.15	147.92	2051246
2020-03-10	151.07	156.76	147.07	156.74	1486774
2020-03-11	152.17	155.18	148.57	151.68	1407542
2020-03-12	142.25	149.06	132.00	139.49	1788434
2020-03-13	145.29	147.99	133.61	145.61	1761722
2020-03-16	132.54	142.45	128.71	130.06	1402694
2020-03-17	131.95	148.61	130.84	144.71	1620781
2020-03-18	133.00	137.42	123.95	135.11	1720790
2020-03-19	135.30	144.98	131.79	136.48	1124590
2020-03-20	137.40	137.60	123.54	124.25	1509208
2020-03-23	125.73	125.76	116.61	121.18	1398756
2020-03-24	126.86	138.06	125.37	137.28	1300573
2020-03-25	134.61	138.90	128.00	134.30	1663048
2020-03-26	135.54	143.48	135.54	142.10	1248250
2020-03-27	139.10	143.47	136.98	137.77	1234326
2020-03-30	138.81	147.93	138.10	146.87	793886
2020-03-31	144.92	146.54	138.43	139.38	1422243
2020-04-01	134.22	142.49	133.50	140.78	1343565
2020-04-02	137.03	144.33	134.45	142.99	1044393
2020-04-03	141.68	143.29	138.17	141.65	815669
2020-04-06	146.20	148.81	144.88	147.74	1243959
2020-04-07	151.51	152.89	146.57	147.17	967182
2020-04-08	147.84	150.90	147.17	148.70	883772
2020-04-09	149.64	152.64	147.23	148.26	1076765
2020-04-13	146.15	148.00	142.46	144.16	704637
2020-04-14	147.88	150.85	146.81	150.30	1070194
2020-04-15	147.56	148.63	146.04	147.13	722305
2020-04-16	148.31	149.94	146.20	149.11	912380
2020-04-17	153.48	154.03	151.40	153.79	957963
2020-04-20	151.59	151.60	148.49	149.32	722070
2020-04-21	146.97	148.17	144.55	145.21	810369
2020-04-22	148.61	152.83	146.90	151.20	710247
2020-04-23	151.49	152.12	146.72	147.70	1082800
2020-04-24	149.15	149.15	146.63	148.54	975937
2020-04-27	151.07	152.42	149.18	151.80	797738
2020-04-28	159.30	159.99	151.49	151.79	672829
2020-04-29	154.05	154.82	151.61	153.07	856577
2020-04-30	152.17	153.29	150.47	152.83	1483383
2020-05-01	149.85	154.54	149.85	153.45	1036121
2020-05-04	152.30	155.48	151.38	154.46	779400
2020-05-05	154.91	159.15	154.68	157.49	965011
2020-05-06	160.00	161.74	154.50	155.18	880529
2020-05-07	156.17	160.25	156.17	158.27	956721
2020-05-08	160.11	161.66	158.20	159.57	636843
2020-05-11	158.20	161.50	157.85	160.71	673338
2020-05-12	160.18	161.30	156.58	156.60	808413
2020-05-13	156.42	157.00	152.75	154.43	847550
2020-05-14	155.02	156.39	151.18	153.90	757461
2020-05-15	152.88	155.45	151.54	154.56	824430
2020-05-18	158.13	159.75	156.89	158.32	1145670
2020-05-19	158.42	161.00	157.54	158.06	668537
2020-05-20	158.84	161.04	158.84	159.54	636121
2020-05-21	157.51	159.36	156.52	156.84	553068
2020-05-22	155.81	158.37	155.74	157.28	625737
2020-05-26	158.52	161.26	157.16	160.46	1149398
2020-05-27	162.37	164.38	158.71	163.46	2028657
2020-05-28	165.00	169.94	164.02	168.34	1303850
2020-05-29	169.13	173.33	168.76	172.68	2021884
2020-06-01	171.46	173.69	169.25	169.38	940659
2020-06-02	170.04	172.28	169.43	170.96	1605164
2020-06-03	172.30	173.77	170.29	170.76	1035046
2020-06-04	170.22	171.12	163.86	164.46	1267047
2020-06-05	165.67	166.79	162.14	166.13	1773536
2020-06-08	163.94	169.97	163.74	169.67	861832
2020-06-09	170.00	170.21	167.58	169.33	794273
2020-06-10	170.56	171.92	169.74	171.24	896279
2020-06-11	170.04	171.11	162.37	162.69	936463
2020-06-12	164.46	165.71	160.41	162.67	824622
2020-06-15	159.47	165.69	159.17	165.40	1025966
2020-06-16	169.79	170.52	165.10	166.42	674694
2020-06-17	166.68	168.21	166.59	167.05	520946
2020-06-18	167.41	168.55	166.06	166.85	617652
2020-06-19	167.18	169.78	164.09	164.19	1599177
2020-06-22	163.99	167.63	163.27	167.27	615021
2020-06-23	169.37	169.37	166.56	166.81	627697
2020-06-24	166.21	167.33	163.26	163.69	683480
2020-06-25	163.43	166.53	161.79	166.21	724354
2020-06-26	166.91	168.08	161.40	162.89	1715470
2020-06-29	163.27	164.53	161.10	164.34	568546
2020-06-30	164.08	171.10	162.92	170.20	1079679
2020-07-01	169.23	173.19	168.48	172.42	762911
2020-07-02	173.51	174.29	171.75	173.11	955480
2020-07-06	175.57	176.48	172.07	173.56	971994
2020-07-07	172.73	175.80	169.84	172.93	836670
2020-07-08	174.83	174.83	171.15	172.83	793105
2020-07-09	172.49	173.99	170.58	173.20	766730
2020-07-10	173.60	174.29	170.71	174.17	470496
2020-07-13	175.21	176.45	172.05	172.85	832918
2020-07-14	171.06	174.83	169.71	174.59	837369
2020-07-15	175.60	176.10	173.26	175.40	821018
2020-07-16	175.37	176.07	173.84	175.42	621463
2020-07-17	176.12	178.55	175.18	178.40	510672
2020-07-20	178.00	182.55	178.00	181.60	686463
2020-07-21	181.83	182.05	180.06	180.68	632149
2020-07-22	181.32	181.82	180.14	181.35	489316
2020-07-23	181.24	183.92	179.24	180.63	814284
2020-07-24	180.69	181.44	179.35	179.78	520509
2020-07-27	181.14	183.45	181.10	183.21	699185
2020-07-28	183.35	184.76	181.39	182.43	753963
2020-07-29	182.80	188.39	182.80	187.65	786300
2020-07-30	185.74	187.46	184.00	187.17	459584
2020-07-31	187.90	188.75	184.85	188.71	542459
2020-08-03	188.85	190.00	186.70	186.96	753943
2020-08-04	187.25	188.61	185.89	187.72	1063013
2020-08-05	188.26	188.84	184.48	186.66	626151
2020-08-06	187.49	189.94	186.84	189.56	608510
2020-08-07	188.91	191.21	188.44	191.16	597120
2020-08-10	190.20	190.73	188.93	189.65	526442
2020-08-11	190.77	190.77	187.20	187.89	464711
2020-08-12	188.46	192.40	187.89	190.43	589196
2020-08-13	189.87	191.39	189.79	190.71	469175
2020-08-14	190.74	191.97	188.47	189.15	317875
2020-08-17	189.59	191.20	188.12	189.07	611661
2020-08-18	189.00	189.54	188.25	189.13	490300
2020-08-19	189.63	189.90	186.71	187.24	450487
2020-08-20	186.23	187.26	185.74	185.86	568587
2020-08-21	185.24	186.06	184.28	185.65	689270
2020-08-24	186.33	186.64	184.52	185.11	588161
2020-08-25	186.32	186.32	184.22	185.97	930786
2020-08-26	185.16	187.06	184.35	186.41	774838
2020-08-27	187.39	188.49	185.52	186.61	855892
2020-08-28	186.38	187.43	184.70	187.35	955474
2020-08-31	187.02	187.20	184.81	186.67	903183
2020-09-01	186.38	188.08	185.36	187.69	639733
2020-09-02	188.30	193.61	188.01	192.79	900716
2020-09-03	192.58	192.77	185.61	187.28	900066
2020-09-04	188.30	189.62	181.69	182.77	697767
2020-09-08	181.47	181.47	177.56	178.09	866243
2020-09-09	179.34	184.25	178.86	182.96	767907
2020-09-10	182.80	184.65	180.47	181.50	659272
2020-09-11	181.76	183.97	179.25	181.64	551541
2020-09-14	182.94	186.08	182.12	185.08	971318
2020-09-15	186.32	187.93	185.31	187.84	593389
2020-09-16	189.48	189.77	186.58	186.79	521667
2020-09-17	184.85	186.06	182.01	184.79	738627
2020-09-18	183.28	185.05	180.07	181.58	1187022
2020-09-21	180.14	180.37	176.39	178.68	682048
2020-09-22	179.52	180.76	178.06	180.39	554542
2020-09-23	181.09	181.09	176.56	177.08	477208
2020-09-24	176.17	178.78	175.37	177.23	400434
2020-09-25	176.96	181.73	175.76	181.34	515631
2020-09-28	183.33	185.11	182.96	184.52	623668
2020-09-29	185.02	188.03	184.36	184.38	952347
2020-09-30	184.70	186.70	183.19	185.31	1001936
2020-10-01	185.73	188.73	184.93	185.64	808430
2020-10-02	182.64	184.74	180.73	182.10	600988
2020-10-05	183.08	183.57	180.52	181.79	352356
2020-10-06	181.58	183.02	179.50	179.79	507855
2020-10-07	181.71	183.22	180.81	183.03	562352
2020-10-08	184.42	185.23	182.30	184.90	401183
2020-10-09	185.94	188.03	184.88	187.18	561806
2020-10-12	189.59	193.69	188.79	192.75	923732
2020-10-13	193.57	195.10	190.80	193.65	599207
2020-10-14	193.49	195.02	191.17	191.76	570593
2020-10-15	189.76	192.53	189.20	192.02	338130
2020-10-16	192.56	194.96	191.23	192.47	367842
2020-10-19	192.17	194.21	187.57	188.50	430915
2020-10-20	189.57	192.45	188.39	190.36	438068
2020-10-21	189.23	191.40	188.66	189.18	510206
2020-10-22	189.82	190.18	187.95	188.88	364901
2020-10-23	189.24	190.93	187.33	189.25	376945
2020-10-26	187.49	188.26	184.10	185.49	457427
2020-10-27	186.17	187.30	184.70	185.15	579246
2020-10-28	182.39	183.69	178.91	179.49	567308
2020-10-29	174.82	181.43	174.82	179.22	619894
2020-10-30	178.21	179.81	175.44	177.97	886295
2020-11-02	180.51	183.68	180.51	182.15	697578
2020-11-03	184.35	189.13	184.35	187.95	607144
2020-11-04	191.49	197.56	189.56	196.39	1202182
2020-11-05	200.31	204.85	192.24	194.41	879650
2020-11-06	196.46	198.33	195.17	197.35	459432
2020-11-09	204.63	206.43	195.97	196.31	816128
2020-11-10	193.74	196.76	192.77	195.10	578518
2020-11-11	196.75	200.37	194.09	199.83	518694
2020-11-12	199.42	200.96	197.60	199.18	345255
2020-11-13	200.36	203.95	200.36	203.70	751532
2020-11-16	204.35	205.79	203.49	205.25	475407
2020-11-17	204.08	206.26	203.31	205.28	474463
2020-11-18	205.58	206.05	203.67	203.90	392993
2020-11-19	203.90	206.83	201.71	205.72	650765
2020-11-20	204.02	206.34	203.43	204.37	572964
2020-11-23	203.92	204.30	197.82	198.12	827274
2020-11-24	197.88	199.43	194.47	194.48	983015
2020-11-25	195.64	197.76	194.30	195.62	762703
2020-11-27	197.99	198.76	195.01	198.23	350932
2020-11-30	197.77	201.15	196.34	198.31	1175380
2020-12-01	202.05	203.00	199.38	200.14	1127886
2020-12-02	199.68	201.08	195.31	195.99	972891
2020-12-03	195.50	198.04	193.50	193.85	623373
2020-12-04	194.65	196.20	194.11	195.68	569448
2020-12-07	195.22	196.08	194.03	194.45	517339
2020-12-08	194.25	195.89	193.71	194.93	456686
2020-12-09	194.83	196.52	191.47	193.45	581520
2020-12-10	193.24	193.64	191.47	192.20	484301
2020-12-11	192.21	194.21	191.33	193.99	369543
2020-12-14	194.14	197.73	194.03	194.77	495592
2020-12-15	196.02	198.68	194.45	196.14	556569
2020-12-16	197.26	198.03	195.26	195.88	824183
2020-12-17	197.61	201.26	197.39	201.24	729072
2020-12-18	201.77	204.97	201.03	204.47	1558074
2020-12-21	201.69	203.34	198.27	202.77	585097
2020-12-22	201.53	202.72	200.81	201.93	582401
2020-12-23	202.73	203.10	199.90	199.97	357470
2020-12-24	200.30	201.78	199.95	201.23	145038
2020-12-28	203.33	208.75	202.52	207.98	917723
2020-12-29	209.64	210.66	205.13	205.67	415763
2020-12-30	205.39	207.22	205.14	205.78	339939
2020-12-31	206.04	207.79	205.21	207.59	358181
2021-01-04	207.60	209.67	202.09	202.88	733429
2021-01-05	203.33	204.45	200.11	201.97	622295
2021-01-06	199.86	202.68	198.94	200.06	825398
2021-01-07	201.58	202.96	199.31	200.97	762694
2021-01-08	201.25	202.05	199.60	200.90	626433
2021-01-11	200.58	200.78	197.40	197.87	469419
2021-01-12	197.27	197.97	193.78	196.64	454378
2021-01-13	196.83	198.69	195.92	196.88	653479
2021-01-14	197.38	197.80	192.25	193.88	671779
2021-01-15	192.34	193.16	188.74	190.02	1173290
2021-01-19	189.39	192.60	189.39	191.37	636085
2021-01-20	192.23	195.82	191.22	194.71	691996
2021-01-21	193.14	196.16	193.07	194.87	588737
2021-01-22	194.23	194.79	191.74	192.76	521147
2021-01-25	192.79	192.79	188.34	188.68	1223761
2021-01-26	187.61	190.39	185.99	188.50	1027630
2021-01-27	187.36	188.03	183.25	184.27	776828
2021-01-28	183.53	189.41	182.70	186.43	765899
2021-01-29	185.50	185.89	182.52	183.50	1030511
2021-02-01	184.30	187.11	183.73	185.94	687969
2021-02-02	186.23	189.21	185.30	188.70	912246
2021-02-03	187.73	188.36	185.61	186.87	615346
2021-02-04	187.50	189.48	186.51	188.39	545780
2021-02-05	188.86	189.41	187.13	187.43	708332
2021-02-08	187.78	188.95	187.03	188.86	653361
2021-02-09	189.26	191.13	189.17	190.51	458176
2021-02-10	192.08	192.32	189.51	190.82	456810
2021-02-11	191.62	192.00	188.86	189.30	565237
2021-02-12	189.94	190.05	188.30	189.50	684670
2021-02-16	189.00	190.43	188.21	188.36	777809
2021-02-17	187.56	188.78	186.58	188.56	913174
2021-02-18	188.54	192.74	188.46	192.02	659009
2021-02-19	191.93	192.49	189.69	190.49	960342
2021-02-22	189.47	190.53	186.06	186.24	923383
2021-02-23	186.91	188.56	182.66	185.36	1551612
2021-02-24	176.00	178.78	166.85	167.53	3606246
2021-02-25	168.26	170.90	164.01	164.29	3663185
2021-02-26	164.72	165.10	162.16	163.85	1898228
2021-03-01	167.11	168.19	165.55	167.04	2963512
2021-03-02	167.10	167.12	164.23	166.38	2617394
2021-03-03	165.17	166.14	163.61	164.81	2316408
2021-03-04	164.25	164.63	159.79	161.65	2506020
2021-03-05	162.62	168.62	160.99	168.12	1922759
2021-03-08	169.58	173.47	168.52	171.65	2017823
2021-03-09	176.17	177.34	173.98	174.42	1703813
2021-03-10	175.92	176.60	174.06	174.86	1046717
2021-03-11	175.18	176.99	171.67	173.21	1087371
2021-03-12	169.45	172.72	169.45	171.76	881524
2021-03-15	171.83	174.68	171.00	174.59	778467
2021-03-16	177.52	177.52	172.62	172.97	670366
2021-03-17	173.34	174.28	170.92	171.94	798220
2021-03-18	169.37	171.17	168.34	170.55	1932530
2021-03-19	171.56	172.45	170.23	171.87	1858100
2021-03-22	171.26	175.29	171.10	174.82	904210
2021-03-23	175.34	178.31	174.17	177.59	1260701
2021-03-24	177.83	178.67	174.01	176.93	1726210
2021-03-25	177.50	177.50	174.50	174.78	824978
2021-03-26	174.37	178.71	174.02	178.63	653341
2021-03-29	177.81	181.28	177.36	180.32	907636
2021-03-30	179.61	180.10	175.40	175.95	497294
2021-03-31	175.74	178.04	175.00	176.69	845825
2021-04-01	176.97	180.76	175.74	179.81	675038
2021-04-05	179.62	182.33	179.02	181.55	839760
2021-04-06	180.86	182.09	179.49	180.89	661734
2021-04-07	181.61	181.93	179.37	179.99	661015
2021-04-08	180.99	182.33	180.66	181.21	761786
2021-04-09	181.47	183.05	180.12	182.70	785390
2021-04-12	182.37	183.57	182.12	182.50	1393971
2021-04-13	182.31	184.77	182.31	183.57	970379
2021-04-14	183.32	184.35	181.27	181.95	951354
2021-04-15	183.51	185.36	182.65	184.50	1174853
2021-04-16	185.00	186.36	183.16	185.46	789733
2021-04-19	184.76	185.65	183.14	184.53	939052
2021-04-20	184.28	185.54	182.82	184.44	1190478
2021-04-21	184.65	186.51	184.57	185.38	875336
2021-04-22	185.85	187.99	184.95	187.26	603896
2021-04-23	187.50	189.79	185.88	188.88	925616
2021-04-26	188.94	189.73	186.08	186.47	562848
2021-04-27	187.65	187.76	186.00	187.20	605822
2021-04-28	186.95	187.53	185.69	187.26	544409
2021-04-29	187.71	189.40	187.10	188.60	593945
2021-04-30	188.51	188.81	187.09	188.20	580526
2021-05-03	188.83	190.26	188.18	188.55	662629
2021-05-04	188.20	189.78	187.18	188.52	634846
2021-05-05	182.64	182.68	172.43	172.63	2484062
2021-05-06	172.59	175.05	171.70	175.02	1751482
2021-05-07	175.54	179.22	175.19	178.77	1284379
2021-05-10	178.36	181.36	177.87	179.56	1108359
2021-05-11	178.92	181.13	174.78	175.08	1046796
2021-05-12	172.52	174.31	171.25	172.00	1313560
2021-05-13	171.80	173.96	171.53	173.58	1171532
2021-05-14	174.06	176.19	173.36	175.00	489701
2021-05-17	175.07	175.83	172.75	172.94	572429
2021-05-18	173.82	175.30	171.34	172.06	816846
2021-05-19	170.48	173.27	169.03	173.07	969424
2021-05-20	172.78	174.90	171.64	173.35	918279
2021-05-21	174.03	174.99	172.52	173.51	769822
2021-05-24	174.90	175.21	173.02	174.17	586265
2021-05-25	174.20	174.61	173.41	173.70	476015
2021-05-26	174.00	174.37	172.80	172.98	449995
2021-05-27	173.40	173.40	171.70	172.13	1100633
2021-05-28	172.01	174.20	172.01	172.83	991580
2021-06-01	173.51	174.00	170.86	171.18	823442
2021-06-02	171.21	172.74	171.21	172.68	566145
2021-06-03	171.81	172.43	170.63	171.83	795577
2021-06-04	172.02	173.01	170.83	172.65	535695
2021-06-07	172.48	173.00	167.37	167.80	1116417
2021-06-08	167.87	169.94	167.87	169.50	979940
2021-06-09	170.29	170.67	169.45	169.92	801214
2021-06-10	170.32	170.94	168.77	170.82	799880
2021-06-11	171.10	172.28	170.52	172.20	517379
2021-06-14	171.84	173.29	171.30	173.27	449339
2021-06-15	173.45	174.02	172.10	172.57	591610
2021-06-16	172.90	173.81	170.06	170.90	892665
2021-06-17	171.01	173.67	170.34	172.99	550124
2021-06-18	172.92	173.33	170.04	171.09	1243500
2021-06-21	172.38	175.25	170.84	174.91	731812
2021-06-22	175.28	176.63	174.40	175.26	877654
2021-06-23	174.79	174.79	171.51	171.70	762556
2021-06-24	172.33	173.71	171.53	173.31	559131
2021-06-25	173.46	174.92	172.28	174.70	1854426
2021-06-28	175.29	175.59	173.80	173.98	631364
2021-06-29	173.62	175.64	173.51	174.33	450494
2021-06-30	174.56	175.10	173.76	174.72	799013
2021-07-01	175.54	177.06	175.21	176.80	826717
2021-07-02	177.25	177.99	176.75	177.50	649567
2021-07-06	177.30	178.09	175.60	177.61	1040899
2021-07-07	178.50	183.00	177.99	182.09	861582
2021-07-08	181.37	183.54	180.26	181.21	903288
2021-07-09	180.83	181.96	180.23	181.71	659290
2021-07-12	182.18	182.18	179.11	180.02	533456
2021-07-13	179.74	181.47	178.67	181.17	909572
2021-07-14	181.19	182.77	179.28	182.33	777893
2021-07-15	183.20	184.93	182.54	184.76	799228
2021-07-16	184.81	189.17	184.47	186.99	1089215
2021-07-19	186.92	187.86	182.50	184.31	823926
2021-07-20	184.82	188.74	184.44	187.43	1080151
2021-07-21	188.32	188.89	186.43	187.09	462144
2021-07-22	187.08	188.34	186.22	187.20	438920
2021-07-23	187.78	189.88	187.78	188.39	685447
2021-07-26	187.55	188.28	185.12	186.82	671473
2021-07-27	187.05	188.53	185.60	186.70	674613
2021-07-28	185.96	186.83	183.98	185.27	697425
2021-07-29	186.27	188.90	186.27	187.81	753978
2021-07-30	187.72	190.23	187.72	189.94	789796
2021-08-02	189.99	191.55	189.23	190.00	504618
2021-08-03	190.51	190.85	186.83	188.49	662035
2021-08-04	187.12	188.85	185.50	187.48	854677
2021-08-05	186.96	190.14	186.46	189.91	693724
2021-08-06	190.25	190.87	187.55	188.13	848156
2021-08-09	188.07	188.72	187.28	187.46	628804
2021-08-10	187.18	188.75	186.48	187.50	1000140
2021-08-11	188.54	190.53	187.52	190.37	657050
2021-08-12	190.15	191.45	189.82	190.13	482321
2021-08-13	190.42	191.31	189.53	191.24	326457
2021-08-16	190.96	192.48	190.08	191.40	1183098
2021-08-17	191.34	193.07	190.31	193.00	1163678
2021-08-18	191.96	193.86	190.70	190.76	874289
2021-08-19	190.89	195.05	190.21	194.68	822277
2021-08-20	194.97	196.64	193.97	196.39	2008076
2021-08-23	195.50	197.78	194.49	197.51	1203182
2021-08-24	197.36	197.36	196.44	197.17	1330542
2021-08-25	195.23	198.97	195.23	197.82	995763
2021-08-26	197.72	198.71	197.07	197.78	945111
2021-08-27	198.91	200.27	197.72	199.52	752597
2021-08-30	199.06	201.25	198.94	200.78	416995
2021-08-31	200.77	202.33	200.13	201.76	710767
2021-09-01	201.91	203.71	200.51	203.06	535246
2021-09-02	203.56	205.00	203.00	204.60	1399525
2021-09-03	203.86	205.41	203.06	205.08	809166
2021-09-07	204.44	204.44	201.60	203.11	1293867
2021-09-08	203.11	207.78	202.59	206.34	946602
2021-09-09	206.35	206.73	204.00	204.86	595925
2021-09-10	205.01	206.83	204.18	205.55	569027
2021-09-13	206.59	207.21	203.82	205.02	894948
2021-09-14	205.00	206.68	204.72	205.56	640580
2021-09-15	205.50	205.93	204.02	204.56	532986
2021-09-16	203.94	204.87	201.58	202.45	938037
2021-09-17	201.55	202.18	200.11	201.10	1519699
2021-09-20	200.04	201.84	199.57	201.70	896802
2021-09-21	202.25	204.25	201.15	202.95	859295
2021-09-22	204.27	206.72	202.88	205.56	596487
2021-09-23	206.04	210.12	203.95	208.97	908794
2021-09-24	208.14	208.65	206.85	207.97	498064
2021-09-27	206.71	207.62	203.36	203.73	628419
2021-09-28	202.93	202.93	199.14	201.74	1544444
2021-09-29	201.75	204.11	200.98	202.37	871985
2021-09-30	203.07	203.66	200.23	200.27	626078
2021-10-01	201.58	201.85	199.26	199.99	735085
2021-10-04	200.00	200.94	197.05	198.81	997872
2021-10-05	198.68	202.56	197.49	201.63	726844
2021-10-06	200.21	203.86	199.90	203.73	630972
2021-10-07	205.00	207.46	204.52	206.74	723283
2021-10-08	206.69	208.29	204.57	207.47	614161
2021-10-11	207.22	208.62	206.44	206.53	461221
2021-10-12	206.84	209.29	206.84	207.75	611648
2021-10-13	208.98	209.02	206.16	208.37	657418
2021-10-14	209.83	211.74	208.34	211.55	564065
2021-10-15	212.05	212.41	210.48	210.63	560104
2021-10-18	210.33	211.57	209.03	211.04	777903
2021-10-19	211.18	212.06	209.87	212.05	490342
2021-10-20	212.62	212.68	209.52	211.93	382400
2021-10-21	212.81	213.63	210.31	213.14	515429
2021-10-22	213.56	215.99	213.27	213.96	668995
2021-10-25	213.77	214.04	211.42	212.02	896255
2021-10-26	212.84	214.16	210.91	211.32	1033950
2021-10-27	206.96	209.42	205.17	207.88	1067307
2021-10-28	208.26	210.22	208.15	209.32	716668
2021-10-29	208.85	211.90	208.74	210.27	624677
2021-11-01	210.30	211.34	206.99	208.94	745996
2021-11-02	209.48	209.91	207.14	209.31	597986
2021-11-03	206.54	216.49	206.54	214.29	1316245
2021-11-04	215.00	217.28	214.22	216.60	821683
2021-11-05	217.48	217.99	214.32	214.59	549587
2021-11-08	215.00	215.32	212.73	214.91	714987
2021-11-09	214.90	217.69	213.16	216.29	467471
2021-11-10	216.38	217.77	212.93	213.82	532244
2021-11-11	214.34	214.41	212.45	212.99	339978
2021-11-12	213.84	216.94	213.72	216.27	833345
2021-11-15	216.13	218.88	215.64	218.03	445931
2021-11-16	218.61	223.30	218.15	222.60	881694
2021-11-17	221.78	224.85	219.64	224.50	765173
2021-11-18	224.93	226.84	222.72	226.72	867162
2021-11-19	227.78	230.70	227.30	230.03	1167950
2021-11-22	229.59	231.57	228.13	228.53	679104
2021-11-23	227.44	229.92	225.56	229.32	798305
2021-11-24	228.62	229.46	225.77	228.21	626851
2021-11-26	228.35	229.66	224.79	225.81	1024391
2021-11-29	228.12	230.80	226.83	229.16	763241
2021-11-30	228.02	229.67	223.35	224.87	1106695
2021-12-01	226.09	229.29	219.33	219.64	1258929
2021-12-02	220.41	226.74	220.41	225.87	1096723
2021-12-03	226.92	227.49	219.17	221.65	1407564
2021-12-06	221.65	223.52	220.98	221.91	960477
2021-12-07	223.81	226.69	222.84	225.44	1170451
2021-12-08	225.95	229.68	225.48	229.05	1054910
2021-12-09	229.05	229.55	222.88	224.50	913542
2021-12-10	225.71	227.36	222.80	226.66	1230641
2021-12-13	226.17	229.94	225.00	228.94	819022
2021-12-14	227.39	229.40	224.25	224.80	862096
2021-12-15	225.21	228.87	224.76	228.57	1818700
2021-12-16	229.33	230.79	227.42	229.20	1519032
2021-12-17	227.28	229.88	220.55	222.14	2121154
2021-12-20	216.77	221.73	214.56	221.31	1025749
2021-12-21	220.50	222.23	218.81	221.99	574716
2021-12-22	222.58	223.99	220.88	223.85	818140
2021-12-23	224.39	226.72	223.58	225.53	475634
2021-12-27	226.25	227.80	225.03	227.41	501338
2021-12-28	227.76	229.24	227.41	228.08	344548
2021-12-29	228.68	230.10	228.05	229.30	472831
2021-12-30	229.38	230.31	227.85	228.09	298145
2021-12-31	227.92	229.29	227.28	228.73	662627
2022-01-03	227.66	227.89	218.62	221.66	912164
2022-01-04	222.00	224.53	221.16	221.73	864859
2022-01-05	216.79	219.99	213.85	214.31	1013811
2022-01-06	213.12	216.82	212.25	212.67	1117766
2022-01-07	212.32	212.32	206.26	206.65	1669638
2022-01-10	205.24	207.30	202.54	206.68	1957564
2022-01-11	207.25	208.99	203.96	208.68	916813
2022-01-12	209.01	210.54	206.42	207.39	1010119
2022-01-13	207.74	208.05	202.69	203.11	886239
2022-01-14	201.28	203.11	196.83	198.15	1439145
2022-01-18	194.65	199.14	193.31	198.45	1617890
2022-01-19	199.36	202.50	198.42	199.86	1730043
2022-01-20	201.59	203.45	197.80	198.03	976713
2022-01-21	197.80	201.58	195.70	196.09	892983
2022-01-24	195.79	197.40	191.12	197.38	1519867
2022-01-25	193.73	196.65	188.94	190.61	976938
2022-01-26	190.43	193.55	185.96	187.76	1209349
2022-01-27	189.03	193.11	187.67	188.30	983826
2022-01-28	188.29	193.30	185.59	193.29	609017
2022-01-31	193.14	196.95	192.16	196.13	982603
2022-02-01	195.52	197.66	191.89	196.57	1059776
2022-02-02	196.94	200.49	196.59	200.11	956151
2022-02-03	197.63	199.98	196.53	196.94	901092
2022-02-04	195.93	199.30	194.87	197.75	1067750
2022-02-07	197.75	199.18	196.82	197.03	824217
2022-02-08	196.39	198.92	194.30	198.19	982121
2022-02-09	200.68	203.99	198.10	199.06	1211351
2022-02-10	195.35	197.35	192.71	194.69	1515960
2022-02-11	194.73	195.74	192.04	192.91	807620
2022-02-14	193.39	196.35	190.04	191.81	1024586
2022-02-15	194.01	194.78	193.17	194.27	982612
2022-02-16	193.77	194.91	191.31	194.07	755134
2022-02-17	192.96	194.06	190.15	190.30	1288993
2022-02-18	190.47	191.39	188.39	189.30	1443932
2022-02-22	188.54	193.35	185.56	186.44	1698039
2022-02-23	182.69	183.04	176.67	177.62	2524092
2022-02-24	175.18	179.41	175.00	179.22	1776969
2022-02-25	179.90	181.02	176.81	179.54	1324439
2022-02-28	178.76	179.00	175.23	177.34	1149746
2022-03-01	177.31	180.92	176.11	179.36	1768708
2022-03-02	180.61	183.59	179.92	181.73	1404682
2022-03-03	183.41	185.22	182.38	182.68	1380011
2022-03-04	182.10	188.29	181.61	187.70	2617100
2022-03-07	187.00	188.83	186.14	187.50	2035286
2022-03-08	185.33	188.33	183.10	185.03	2165614
2022-03-09	187.45	188.55	184.24	187.27	1419459
2022-03-10	184.54	187.69	182.98	184.84	1247375
2022-03-11	185.17	185.72	182.00	182.04	1371564
2022-03-14	182.72	186.70	181.90	185.95	1153323
2022-03-15	188.24	191.53	187.60	190.91	1097865
2022-03-16	191.12	195.54	191.02	195.43	1658500
2022-03-17	195.13	202.46	195.00	202.41	1890386
2022-03-18	201.75	208.72	201.17	208.24	1905422
2022-03-21	206.51	211.18	206.51	210.32	1522132
2022-03-22	210.96	213.27	209.05	211.15	1672611
2022-03-23	210.21	210.90	206.33	207.65	1718683
2022-03-24	209.14	209.62	206.33	208.24	1307511
2022-03-25	208.93	209.06	205.40	208.00	838727
2022-03-28	208.08	212.07	207.13	211.60	1497641
2022-03-29	213.00	215.72	212.75	214.80	912830
2022-03-30	215.88	217.64	212.37	216.97	851942
2022-03-31	213.80	218.13	213.80	214.63	1343521
2022-04-01	215.57	215.57	211.77	214.12	840204
2022-04-04	213.41	217.25	212.71	217.01	1110339
2022-04-05	217.25	221.52	216.97	219.41	1316719
2022-04-06	217.77	222.11	216.41	220.25	1079163
2022-04-07	219.88	221.80	219.01	220.22	1498091
2022-04-08	220.11	221.82	219.27	219.52	995440
2022-04-11	218.78	220.26	216.35	216.45	664561
2022-04-12	216.95	218.17	214.00	214.64	614618
2022-04-13	214.87	215.97	212.93	214.11	938871
2022-04-14	215.49	216.47	213.06	213.30	630245
2022-04-18	212.42	213.76	210.32	211.21	569289
2022-04-19	211.21	215.78	211.19	215.33	1040865
2022-04-20	216.59	219.18	216.30	217.40	703110
2022-04-21	216.37	219.60	214.72	215.45	745971
2022-04-22	215.70	215.70	210.48	210.60	695590
2022-04-25	211.00	214.05	209.45	213.85	912351
2022-04-26	213.47	214.71	208.07	208.24	1549827
2022-04-27	209.11	211.43	207.59	208.42	979808
2022-04-28	210.59	214.35	209.15	212.69	1164834
2022-04-29	210.08	212.09	203.54	204.05	1536057
2022-05-02	203.64	206.03	199.01	202.19	1429646
2022-05-03	201.05	202.64	198.80	200.12	1398538
2022-05-04	186.00	194.87	184.22	193.53	2612960
2022-05-05	190.51	191.96	186.08	187.92	2006644
2022-05-06	186.31	187.20	183.44	185.42	1370037
2022-05-09	184.11	184.30	177.26	177.98	1207448
2022-05-10	180.53	181.27	175.24	178.87	1062655
2022-05-11	176.67	178.90	174.23	174.40	1367605
2022-05-12	173.13	175.81	171.17	173.66	1922287
2022-05-13	174.96	176.63	171.42	176.21	1901423
2022-05-16	175.72	175.93	170.51	171.99	1121328
2022-05-17	173.57	175.56	171.94	174.57	934578
2022-05-18	172.83	173.11	165.60	166.49	1143098
2022-05-19	165.78	169.91	164.96	168.22	894720
2022-05-20	169.37	170.48	165.10	168.89	1041086
2022-05-23	169.62	171.14	167.03	170.92	605802
2022-05-24	170.11	171.34	168.36	170.94	556723
2022-05-25	170.19	172.16	169.14	170.72	609383
2022-05-26	171.05	174.88	171.05	173.71	678466
2022-05-27	174.70	178.87	174.37	178.65	643596
2022-05-31	177.21	177.85	174.49	174.92	1365356
2022-06-01	171.59	174.35	170.66	171.23	973069
2022-06-02	171.80	176.12	171.45	176.00	670230
2022-06-03	173.95	174.34	172.29	173.66	923478
2022-06-06	174.94	176.51	173.96	174.34	584290
2022-06-07	172.80	176.58	172.13	175.45	644597
2022-06-08	174.15	174.74	170.03	170.35	696863
2022-06-09	170.05	170.85	166.73	166.79	605362
2022-06-10	164.16	165.59	163.00	164.10	766593
2022-06-13	160.71	163.10	159.08	161.67	1013701
2022-06-14	161.92	161.92	157.30	158.23	733906
2022-06-15	160.01	162.41	157.64	160.19	815384
2022-06-16	157.70	158.99	156.05	158.58	1264431
2022-06-17	158.17	162.85	157.33	161.82	2422459
2022-06-21	163.74	165.98	161.90	165.13	1201371
2022-06-22	164.02	167.50	163.73	166.29	617188
2022-06-23	167.57	171.33	166.93	170.97	686166
2022-06-24	171.48	173.11	171.48	172.99	1632452
2022-06-27	172.62	174.46	171.38	174.10	604697
2022-06-28	174.08	175.45	168.81	168.94	721124
2022-06-29	169.17	172.01	168.31	171.32	586954
2022-06-30	169.49	173.97	169.31	173.09	819186
2022-07-01	172.75	176.28	172.45	175.30	630051
2022-07-05	173.52	175.51	171.93	175.42	742323
2022-07-06	177.17	179.00	176.25	178.12	815887
2022-07-07	177.09	178.81	175.41	178.03	700173
2022-07-08	177.38	179.32	176.16	178.07	630779
2022-07-11	178.22	179.15	176.42	177.84	583606
2022-07-12	178.95	179.88	172.97	174.08	540101
2022-07-13	171.14	176.34	171.14	174.71	484516
2022-07-14	174.04	176.95	173.13	175.93	554848
2022-07-15	177.00	180.20	176.80	178.83	897395
2022-07-18	177.86	179.57	175.03	175.50	565957
2022-07-19	177.26	180.63	177.03	180.00	704178
2022-07-20	180.22	182.95	179.50	181.87	643115
2022-07-21	183.06	184.99	182.01	184.71	557511
2022-07-22	185.11	186.67	183.17	184.78	664160
2022-07-25	183.89	184.85	182.32	182.77	544315
2022-07-26	183.21	183.61	181.34	183.01	578098
2022-07-27	182.79	185.94	182.53	184.53	789871
2022-07-28	185.84	189.81	185.07	188.51	697189
2022-07-29	188.34	190.96	187.10	190.25	655973
2022-08-01	189.57	190.76	187.69	189.02	695653
2022-08-02	188.33	191.13	187.21	188.98	871233
2022-08-03	192.69	199.55	191.56	197.38	1396808
2022-08-04	197.36	200.87	196.77	199.28	781531
2022-08-05	196.97	198.61	195.70	198.38	737615
2022-08-08	199.21	201.46	198.39	199.03	489236
2022-08-09	199.96	200.58	197.99	198.76	487084
2022-08-10	202.33	203.21	200.72	202.15	693449
2022-08-11	202.50	204.77	200.51	200.90	456608
2022-08-12	202.21	203.78	201.54	202.87	581719
2022-08-15	202.87	206.99	202.79	205.67	578252
2022-08-16	204.32	205.82	203.78	204.49	911972
2022-08-17	202.81	203.72	201.58	203.56	698538
2022-08-18	203.01	204.75	202.29	203.93	609593
2022-08-19	203.60	203.60	198.91	200.57	1636736
2022-08-22	200.07	201.17	197.77	198.23	780664
2022-08-23	197.62	197.62	194.34	194.46	879030
2022-08-24	194.21	195.14	192.95	194.68	554049
2022-08-25	196.28	196.28	192.09	195.31	783431
2022-08-26	194.71	195.50	189.65	189.89	831249
2022-08-29	188.70	190.30	187.58	189.53	608436
2022-08-30	189.40	190.40	186.87	187.85	1707591
2022-08-31	187.86	189.48	186.59	187.16	827343
2022-09-01	186.82	189.10	185.41	188.90	516748
2022-09-02	189.98	190.59	183.39	184.77	652220
2022-09-06	184.49	188.35	184.14	186.69	619571
2022-09-07	187.40	191.90	186.56	191.39	544248
2022-09-08	190.53	192.24	188.99	191.10	636425
2022-09-09	191.76	192.71	191.13	192.04	492425
2022-09-12	192.46	193.06	191.60	192.83	556197
2022-09-13	189.03	189.51	185.24	186.25	815422
2022-09-14	186.15	187.89	182.10	185.91	599343
2022-09-15	185.95	186.33	183.40	183.98	602691
2022-09-16	183.93	184.96	182.20	184.43	1903589
2022-09-19	183.96	184.30	181.60	184.25	510462
2022-09-20	183.57	183.94	180.58	182.33	409053
2022-09-21	183.62	185.13	180.20	180.31	505600
2022-09-22	179.30	180.13	174.96	175.06	644001
2022-09-23	175.43	175.68	172.93	175.20	691427
2022-09-26	175.45	176.45	172.71	173.42	707776
2022-09-27	174.21	175.01	170.49	171.03	654300
2022-09-28	172.57	174.66	171.22	173.73	939325
2022-09-29	172.29	173.77	170.74	173.55	683041
2022-09-30	173.98	174.33	169.95	170.53	919787
2022-10-03	171.80	175.13	171.17	174.36	890359
2022-10-04	176.35	180.12	176.35	179.69	766943
2022-10-05	178.96	181.12	177.72	179.93	947348
2022-10-06	180.63	180.72	175.60	175.69	615119
2022-10-07	174.07	174.54	169.91	170.56	705440
2022-10-10	171.35	172.24	168.72	169.67	464140
2022-10-11	169.14	171.14	168.39	169.50	807264
2022-10-12	170.78	170.78	168.06	168.10	550098
2022-10-13	164.90	170.39	163.64	169.74	1169305
2022-10-14	172.26	173.12	166.35	166.84	675277
2022-10-17	169.16	173.14	168.93	171.44	1194996
2022-10-18	175.08	176.42	172.84	173.86	738171
2022-10-19	171.12	173.25	168.63	169.36	676922
2022-10-20	169.47	169.47	164.52	165.69	834861
2022-10-21	165.38	167.75	163.79	166.99	852794
2022-10-24	168.96	170.02	166.96	169.46	657483
2022-10-25	169.95	174.08	169.48	173.82	785163
2022-10-26	174.47	176.71	173.29	173.52	704685
2022-10-27	173.77	177.48	172.61	176.41	753888
2022-10-28	176.94	181.56	176.82	181.12	625140
2022-10-31	181.71	186.86	180.35	182.83	1405682
2022-11-01	183.48	185.10	180.40	181.47	779457
2022-11-02	172.62	178.62	169.28	169.33	1814268
2022-11-03	167.12	168.44	165.09	165.37	1087169
2022-11-04	166.64	167.59	162.94	166.52	1061330
2022-11-07	167.70	168.64	166.46	168.49	895486
2022-11-08	169.30	172.65	167.69	170.60	773912
2022-11-09	170.14	172.54	169.00	169.87	854520
2022-11-10	177.03	181.61	175.64	181.11	1386181
2022-11-11	181.11	181.11	177.49	178.27	880833
2022-11-14	178.13	178.78	173.80	173.98	1209729
2022-11-15	176.98	178.39	174.66	177.00	1831089
2022-11-16	177.00	178.34	173.67	174.51	1609296
2022-11-17	172.56	173.46	167.81	170.23	1960699
2022-11-18	172.41	174.11	170.70	173.54	1266588
2022-11-21	174.00	180.98	173.91	179.95	1205000
2022-11-22	180.35	181.70	178.38	178.65	990871
2022-11-23	178.75	181.61	178.05	180.05	629329
2022-11-25	180.99	183.67	180.00	182.87	454831
2022-11-28	181.62	183.34	177.32	177.54	828482
2022-11-29	175.56	177.91	174.68	176.93	791026
2022-11-30	177.00	184.42	176.73	183.71	2044539
2022-12-01	185.32	187.68	184.89	186.14	875536
2022-12-02	183.76	186.47	180.84	185.44	848477
2022-12-05	183.71	184.01	182.10	183.15	861304
2022-12-06	183.15	183.60	181.25	182.04	874484
2022-12-07	181.16	185.26	181.16	182.96	869078
2022-12-08	182.54	183.83	180.99	182.18	640088
2022-12-09	182.18	183.61	180.82	182.51	928334
2022-12-12	183.57	184.15	178.89	181.90	908834
2022-12-13	188.87	189.18	182.90	184.70	707059
2022-12-14	184.57	187.29	181.10	182.97	771617
2022-12-15	181.67	182.28	176.10	176.60	1195080
2022-12-16	175.20	177.29	174.52	175.02	1877314
2022-12-19	174.82	175.81	171.70	173.22	833941
2022-12-20	173.04	173.51	170.54	172.19	719600
2022-12-21	173.46	176.82	171.98	176.12	689625
2022-12-22	174.33	174.61	171.19	174.48	653376
2022-12-23	173.52	175.87	173.28	175.61	470628
2022-12-27	175.80	176.62	174.32	175.56	497850
2022-12-28	175.56	177.61	173.99	174.23	572424
2022-12-29	174.61	179.07	174.61	178.06	506884
2022-12-30	176.63	177.80	174.07	176.42	617693
2023-01-03	177.40	179.35	176.02	177.34	644379
2023-01-04	179.84	181.64	178.70	180.25	603369
2023-01-05	178.83	179.06	176.36	177.64	693268
2023-01-06	179.51	183.52	178.00	182.88	728709
2023-01-09	183.00	185.16	181.88	182.05	1095832
2023-01-10	181.00	183.89	180.37	183.54	402974
2023-01-11	184.51	186.52	183.50	186.47	687110
2023-01-12	186.18	186.80	181.75	182.96	657865
2023-01-13	182.25	184.32	182.04	183.95	493026
2023-01-17	182.91	183.64	181.14	181.57	829166
2023-01-18	181.95	183.66	179.89	180.69	662527
2023-01-19	179.67	180.67	177.69	178.31	792346
2023-01-20	176.89	181.98	176.37	181.61	832690
2023-01-23	182.35	187.42	181.64	185.36	832622
2023-01-24	185.17	185.51	182.61	183.35	799598
2023-01-25	180.75	180.96	176.78	180.11	941122
2023-01-26	181.06	181.66	178.98	180.99	809623
2023-01-27	180.19	181.33	178.90	180.15	1005226
2023-01-30	180.13	180.76	178.52	179.41	1074527
2023-01-31	180.00	181.85	179.12	181.79	1142009
2023-02-01	181.23	185.55	179.39	184.16	1138477
2023-02-02	185.00	188.85	182.19	187.02	1130243
2023-02-03	185.07	185.12	179.83	180.11	1523055
2023-02-06	178.20	178.79	176.21	176.93	1662059
2023-02-07	174.71	178.58	173.05	177.87	1432055
2023-02-08	177.30	179.28	176.56	177.71	1179818
2023-02-09	178.41	180.00	175.56	176.22	851155
2023-02-10	175.36	177.40	174.94	176.78	703504
2023-02-13	177.02	179.62	177.02	179.07	889294
2023-02-14	178.09	178.97	172.29	176.82	753707
2023-02-15	176.21	178.82	175.00	177.42	815938
2023-02-16	175.00	177.28	174.72	176.22	679328
2023-02-17	176.42	177.33	175.00	177.13	1829488
2023-02-21	176.18	176.36	173.95	174.69	789864
2023-02-22	175.06	176.46	174.03	174.50	786280
2023-02-23	174.09	175.46	171.78	173.90	1137647
2023-02-24	171.21	172.28	169.74	171.68	859132
2023-02-27	173.44	173.44	171.23	171.99	1232604
2023-02-28	170.36	172.54	169.82	171.11	1528143
2023-03-01	178.74	184.43	176.52	176.72	2572898
2023-03-02	176.29	181.69	174.99	181.59	1958193
2023-03-03	181.95	187.16	181.84	186.92	1557438
2023-03-06	186.63	189.36	186.48	187.70	1329535
2023-03-07	189.30	189.45	182.82	184.15	1108307
2023-03-08	184.16	185.84	183.37	184.87	1012557
2023-03-09	185.28	187.33	182.89	183.17	985471
2023-03-10	182.28	183.76	179.67	180.14	913207
2023-03-13	180.03	184.37	179.99	180.96	1713328
2023-03-14	181.27	184.51	179.13	180.90	1541221
2023-03-15	179.64	181.77	177.89	179.97	1665406
2023-03-16	179.21	181.92	178.52	180.87	1832286
2023-03-17	182.26	183.91	179.80	180.07	1780398
2023-03-20	180.65	185.65	180.42	185.50	1238291
2023-03-21	185.98	186.91	184.75	186.10	1015206
2023-03-22	186.23	187.17	182.90	182.94	881478
2023-03-23	182.91	184.12	181.01	181.82	1033555
2023-03-24	182.06	187.08	181.20	186.69	1003153
2023-03-27	187.04	188.67	185.04	185.24	828741
2023-03-28	184.54	187.94	184.04	187.69	876974
2023-03-29	188.92	190.82	188.92	190.25	1180355
2023-03-30	191.00	191.90	190.06	190.96	1072234
2023-03-31	191.92	194.01	190.90	191.86	1394420
2023-04-03	190.24	192.08	189.23	191.58	783444
2023-04-04	191.11	192.72	189.97	190.59	677583
2023-04-05	190.50	193.34	190.50	191.46	806593
2023-04-06	191.22	191.27	189.55	190.42	859022
2023-04-10	188.80	190.48	186.96	190.26	522253
2023-04-11	190.51	191.99	190.46	191.45	608255
2023-04-12	192.40	193.81	191.29	192.17	526917
2023-04-13	192.89	194.73	191.76	194.61	651089
2023-04-14	193.81	194.81	191.42	191.86	1033500
2023-04-17	192.40	193.28	190.29	192.17	842623
2023-04-18	193.08	193.73	191.90	193.14	928113
2023-04-19	192.25	193.34	191.94	192.82	599831
2023-04-20	192.00	195.95	191.99	194.56	809272
2023-04-21	195.07	197.54	194.85	196.79	941571
2023-04-24	196.01	197.45	195.25	195.80	664697
2023-04-25	195.26	195.79	192.30	192.71	671695
2023-04-26	190.74	192.47	189.68	190.22	661227
2023-04-27	190.86	192.78	189.14	192.10	939623
2023-04-28	193.00	194.58	192.58	194.11	867769
2023-05-01	193.31	194.03	192.14	192.57	845737
2023-05-02	191.47	191.47	187.86	188.98	1120931
2023-05-03	200.00	206.63	198.40	203.97	2300629
2023-05-04	208.93	210.86	205.70	205.76	1318685
2023-05-05	206.38	211.93	206.38	210.88	1233852
2023-05-08	211.56	212.26	209.36	210.12	796851
2023-05-09	210.38	212.61	209.02	211.40	700471
2023-05-10	214.25	216.42	213.82	214.47	1118422
2023-05-11	214.51	216.60	213.82	215.33	1218044
2023-05-12	215.86	216.54	214.29	215.01	976502
2023-05-15	214.99	215.22	212.90	214.99	911180
2023-05-16	214.99	218.60	213.65	218.11	962000
2023-05-17	219.66	220.49	217.98	219.12	1087046
2023-05-18	217.30	221.00	217.30	220.63	790918
2023-05-19	221.00	222.93	220.63	222.12	1137907
2023-05-22	221.89	222.75	217.93	218.25	1048939
2023-05-23	217.37	217.51	215.30	215.76	905361
2023-05-24	215.94	217.63	214.67	216.66	890284
2023-05-25	215.41	219.30	215.17	218.68	1231931
2023-05-26	219.15	220.91	216.03	217.07	1076391
2023-05-30	217.84	219.96	217.54	218.64	896954
2023-05-31	219.04	219.77	216.17	219.11	1738080
2023-06-01	220.43	221.61	218.91	219.97	780830
2023-06-02	220.33	222.60	219.84	221.37	1228494
2023-06-05	221.02	224.35	220.73	223.13	1153433
2023-06-06	223.82	224.47	220.74	221.32	778113
2023-06-07	221.32	222.19	217.84	218.49	941646
2023-06-08	217.81	220.12	216.79	219.91	986031
2023-06-09	219.23	220.74	217.81	219.36	614627
2023-06-12	219.36	219.76	217.12	219.12	1094430
2023-06-13	219.09	219.51	216.24	217.14	1765998
2023-06-14	216.80	220.50	216.44	220.28	1423588
2023-06-15	220.15	225.65	219.65	224.57	1417945
2023-06-16	225.78	226.48	223.27	224.52	4248170
2023-06-20	225.11	227.83	224.37	225.97	1321913
2023-06-21	225.97	227.94	225.26	227.22	1237693
2023-06-22	226.89	228.43	226.14	228.01	1284016
2023-06-23	227.05	227.26	223.57	224.35	1812370
2023-06-26	224.49	225.42	222.81	223.00	1284164
2023-06-27	223.77	225.32	222.50	224.63	1425493
2023-06-28	225.00	225.97	222.14	223.17	1270922
2023-06-29	222.67	224.32	222.13	223.27	1151476
2023-06-30	224.24	228.09	224.24	226.03	1072476
2023-07-03	224.24	224.25	220.68	222.50	813522
2023-07-05	222.13	226.13	221.30	226.05	1267703
2023-07-06	224.72	227.20	223.85	227.01	1205438
2023-07-07	226.59	227.44	224.72	224.97	958081
2023-07-10	225.85	228.96	225.80	226.98	871277
2023-07-11	226.80	227.37	225.84	226.96	700517
2023-07-12	227.75	228.48	226.29	226.51	962253
2023-07-13	226.66	227.13	225.82	226.60	908622
2023-07-14	225.88	229.57	225.50	228.79	785288
2023-07-17	228.97	230.74	228.73	229.97	622431
2023-07-18	229.94	231.40	228.82	228.98	980391
2023-07-19	228.38	230.40	227.65	228.21	863815
2023-07-20	227.28	231.60	227.28	230.86	1137471
2023-07-21	231.76	235.19	231.76	234.11	3315245
2023-07-24	233.85	234.63	231.35	234.16	1031866
2023-07-25	232.80	238.18	232.74	236.92	1058748
2023-07-26	236.15	237.47	235.55	237.01	884566
2023-07-27	237.90	238.82	230.65	231.46	1336344
2023-07-28	232.44	234.00	230.57	232.16	863406
2023-07-31	232.32	232.32	228.11	228.94	1511791
2023-08-01	228.99	229.78	227.41	229.22	1165608
2023-08-02	226.38	235.99	225.71	232.42	1817767
2023-08-03	232.88	237.23	229.76	230.40	1460868
2023-08-04	231.01	232.34	228.95	229.76	806458
2023-08-07	231.15	233.98	229.94	233.53	820869
2023-08-08	233.55	234.04	231.49	232.53	802111
2023-08-09	232.13	236.64	231.50	235.03	963634
2023-08-10	235.43	236.52	232.86	233.09	753407
2023-08-11	232.88	235.36	232.44	234.67	556187
2023-08-14	235.12	237.24	234.26	237.14	666039
2023-08-15	235.93	236.84	234.29	234.78	720108
2023-08-16	234.81	237.32	234.32	235.33	611811
2023-08-17	235.59	236.19	230.66	230.68	1188123
2023-08-18	230.48	232.85	230.31	230.94	621665
2023-08-21	230.63	233.23	229.77	232.38	800462
2023-08-22	232.21	233.36	231.08	231.74	853421
2023-08-23	231.99	235.91	231.10	235.35	818431
2023-08-24	236.15	237.97	234.29	234.67	743114
2023-08-25	235.67	237.67	234.58	237.19	907362
2023-08-28	238.01	239.65	237.42	237.94	590812
2023-08-29	238.12	239.37	236.63	239.14	662234
2023-08-30	239.99	242.23	239.99	241.67	785977
2023-08-31	241.36	242.89	241.17	242.22	965033
2023-09-01	243.70	243.70	240.53	242.84	772056
2023-09-05	242.15	242.75	238.65	240.61	745111
2023-09-06	241.27	243.71	240.55	243.47	597180
2023-09-07	244.17	246.24	243.23	245.16	757188
2023-09-08	245.06	246.03	243.26	244.38	550027
2023-09-11	245.01	245.01	245.01	245.01	66146
2023-09-12	244.63	247.14	244.24	244.52	742629
2023-09-13	243.50	245.60	242.83	245.56	718575
2023-09-14	247.06	249.26	245.15	248.49	734761
2023-09-15	247.52	247.80	244.51	245.65	1380000
2023-09-18	244.97	247.12	243.98	246.22	501290
2023-09-19	245.18	246.53	243.89	246.31	629308
2023-09-20	247.44	248.49	245.80	246.33	616111
2023-09-21	245.14	245.58	240.90	240.93	1109168
2023-09-22	240.93	244.48	240.54	241.95	544969
2023-09-25	240.92	243.08	240.51	242.69	620469
2023-09-26	242.64	243.39	240.89	241.41	602635
2023-09-27	242.34	243.67	237.84	239.63	728395
2023-09-28	239.80	242.33	239.80	240.54	555194
2023-09-29	240.99	241.37	235.23	236.24	1239186
2023-10-02	235.31	237.10	233.31	236.35	694348
2023-10-03	235.82	237.82	233.64	234.75	980625
2023-10-04	235.79	240.42	235.26	239.93	894623
2023-10-05	238.95	240.45	237.50	238.63	968979
2023-10-06	237.65	241.59	235.46	239.97	1091504
2023-10-09	240.16	244.61	240.04	244.07	769035
2023-10-10	244.33	246.69	242.09	244.45	952341
2023-10-11	245.34	245.65	243.44	245.51	762953
2023-10-12	246.02	247.30	244.85	245.98	781657
2023-10-13	246.85	249.00	246.79	247.60	1179308
2023-10-16	248.02	248.19	242.14	242.52	1217597
2023-10-17	241.70	243.03	238.81	239.91	1152510
2023-10-18	240.85	241.43	237.56	238.13	1038669
2023-10-19	238.21	239.53	233.92	234.45	901393
2023-10-20	234.30	236.08	232.41	234.45	1155564
2023-10-23	235.11	235.98	230.59	230.87	1242463
2023-10-24	231.37	233.44	227.91	230.14	1223989
2023-10-25	229.57	232.09	227.54	228.13	1111366
2023-10-26	227.89	231.73	225.84	226.69	909020
2023-10-27	226.37	226.37	222.30	223.85	1106615
2023-10-30	223.85	225.09	221.89	224.49	920056
2023-10-31	225.78	227.91	223.96	227.36	1240855
2023-11-01	221.55	228.34	215.32	222.25	1948392
2023-11-02	222.90	230.36	222.90	229.87	1371175
2023-11-03	230.36	233.71	228.15	230.62	967237
2023-11-06	230.55	231.69	229.12	230.81	701267
2023-11-07	231.68	234.38	230.31	233.19	717294
2023-11-08	234.85	236.41	233.52	236.01	793730
2023-11-09	236.01	236.89	234.03	235.50	599347
2023-11-10	236.84	237.96	236.14	237.93	777891
2023-11-13	237.66	239.38	237.59	238.51	586653
2023-11-14	241.16	241.83	237.79	238.06	1156959
2023-11-15	240.04	240.80	237.66	237.79	920441
2023-11-16	239.22	240.47	237.06	237.55	721134
2023-11-17	239.27	239.27	236.57	237.12	729187
2023-11-20	236.75	240.47	236.22	239.28	1065569
2023-11-21	239.90	241.71	238.77	239.79	1091932
2023-11-22	240.68	242.95	239.89	240.03	706906
2023-11-24	240.30	241.69	239.51	239.54	300583
2023-11-27	240.34	242.61	240.09	241.00	721030
2023-11-28	240.51	242.84	240.01	240.07	740806
2023-11-29	240.32	241.10	237.40	238.26	721528
2023-11-30	238.20	242.05	237.87	241.43	1265785
2023-12-01	240.61	243.54	239.77	242.73	702401
2023-12-04	241.09	243.50	238.01	239.30	939237
2023-12-05	238.70	240.42	236.17	238.60	796325
2023-12-06	238.60	238.81	233.08	234.86	1218246
2023-12-07	235.32	235.38	233.02	233.75	773651
2023-12-08	232.36	233.19	230.18	232.92	935971
2023-12-11	234.95	240.80	232.92	240.11	944291
2023-12-12	242.10	243.49	240.21	243.28	696457
2023-12-13	244.15	248.08	243.08	247.23	1037167
2023-12-14	247.81	248.55	235.36	235.43	1755172
2023-12-15	235.51	237.28	233.06	235.00	2637972
2023-12-18	235.59	238.84	235.59	237.33	828966
2023-12-19	237.38	238.10	234.12	234.46	1107430
2023-12-20	233.77	237.23	233.30	233.47	1058996
2023-12-21	233.21	235.41	232.83	235.01	646345
2023-12-22	235.86	237.05	234.97	236.20	918772
2023-12-26	235.94	238.11	235.03	237.03	516460
2023-12-27	236.62	237.68	236.32	237.22	534369
2023-12-28	238.28	238.69	236.71	237.61	374431
2023-12-29	237.45	239.20	237.22	238.86	520657
2024-01-02	237.82	239.27	236.68	237.98	743720
2024-01-03	238.16	239.20	236.55	236.70	679505
2024-01-04	237.52	239.13	237.27	237.95	707759
2024-01-05	237.95	238.87	232.84	233.70	832792
2024-01-08	232.95	234.22	229.53	232.71	1139868
2024-01-09	231.89	235.20	231.30	234.72	648712
2024-01-10	235.30	236.17	232.85	233.96	730612
2024-01-11	234.18	235.16	231.43	234.21	997895
2024-01-12	235.64	236.88	233.65	236.77	619063
2024-01-16	234.60	237.11	234.02	237.03	1368197
2024-01-17	236.05	237.89	232.72	236.67	681679
2024-01-18	236.29	237.87	234.64	237.55	667287
2024-01-19	237.83	241.03	237.40	240.12	803330
2024-01-22	241.23	244.18	240.06	243.46	639474
2024-01-23	243.01	243.91	241.85	243.84	673102
2024-01-24	245.00	245.26	243.19	244.65	546237
2024-01-25	244.58	245.31	241.16	243.48	508085
2024-01-26	244.39	244.88	242.70	244.15	713668
2024-01-29	243.22	244.94	242.83	244.57	644664
2024-01-30	244.14	246.94	244.14	246.09	751914
2024-01-31	247.05	247.71	241.14	241.53	1187310
2024-02-01	242.48	246.70	240.36	246.62	935355
2024-02-02	246.57	248.65	244.75	247.78	549539
2024-02-05	247.29	247.50	242.53	246.60	557690
2024-02-06	247.50	248.75	246.77	248.47	518299
2024-02-07	249.55	251.98	248.10	250.66	803444
2024-02-08	250.01	251.83	248.37	249.26	641100
2024-02-09	250.05	251.47	248.14	250.61	722374
2024-02-12	249.25	250.41	246.92	247.13	575068
2024-02-13	247.21	247.83	243.64	244.93	738000
2024-02-14	244.54	246.32	243.44	246.14	988495
2024-02-15	247.19	248.20	245.01	246.65	666808
2024-02-16	247.38	247.38	244.16	244.70	1399207
2024-02-20	245.10	249.21	245.04	248.51	1231868
2024-02-21	244.50	244.74	234.90	237.67	1876609
2024-02-22	238.28	241.37	238.28	240.01	1009248
2024-02-23	240.74	245.48	240.74	244.83	688103
2024-02-26	244.87	245.29	243.04	243.11	679183
2024-02-27	242.29	242.95	241.33	242.92	532498
2024-02-28	242.61	244.41	241.29	242.00	658390
2024-02-29	242.73	242.84	239.98	241.90	1238066
2024-03-01	240.23	242.04	239.07	241.65	738636
2024-03-04	242.05	243.49	239.17	239.93	715568
2024-03-05	240.56	241.15	236.29	237.74	906082
2024-03-06	237.54	238.13	235.17	235.57	984207
2024-03-07	237.66	238.48	234.87	236.14	1300789
2024-03-08	236.71	237.94	235.60	236.53	765964
2024-03-11	236.72	237.69	233.70	237.48	727152
2024-03-12	236.12	238.71	236.12	238.08	610392
2024-03-13	237.05	237.84	235.55	236.26	778289
2024-03-14	237.66	238.76	232.19	232.85	992616
2024-03-15	231.98	235.20	231.98	234.52	1611245
2024-03-18	235.61	238.11	235.32	235.73	1011288
2024-03-19	235.55	237.88	235.53	237.44	741842
2024-03-20	237.36	238.25	235.50	236.40	719078
2024-03-21	236.60	238.08	235.35	235.91	1261036
2024-03-22	236.75	237.35	233.68	234.86	1020465
2024-03-25	234.65	234.86	231.81	232.00	1063443
2024-03-26	231.57	232.42	231.06	231.21	1179926
2024-03-27	233.22	234.01	230.59	233.93	1533782
2024-03-28	233.93	236.26	232.66	235.73	1218624
2024-04-01	235.43	235.43	230.91	232.78	847211
2024-04-02	232.40	232.77	231.07	231.99	846980
2024-04-03	232.00	233.92	230.34	231.01	559332
2024-04-04	232.64	233.01	226.46	226.52	891297
2024-04-05	226.66	228.82	226.02	227.65	579887
2024-04-08	227.27	228.15	225.01	226.38	1035467
2024-04-09	227.70	229.46	226.40	229.36	690144
2024-04-10	227.85	229.77	225.50	225.92	608061
2024-04-11	224.49	224.54	222.11	223.36	1382763
2024-04-12	222.93	223.85	221.05	222.53	1039679
2024-04-15	225.03	226.40	222.07	222.18	1070526
2024-04-16	223.71	224.47	220.55	222.10	1462454
2024-04-17	223.24	223.30	220.91	222.25	841368
2024-04-18	223.18	225.07	222.55	223.33	676752
2024-04-19	224.38	224.63	222.11	222.52	714317
2024-04-22	224.53	224.97	222.68	223.17	733122
2024-04-23	224.34	224.62	222.06	222.25	1068499
2024-04-24	220.75	222.58	219.66	222.25	1008952
2024-04-25	222.59	224.13	219.75	222.79	1052563
2024-04-26	220.66	223.61	220.66	221.14	815689
2024-04-29	221.79	222.75	220.82	221.85	911706
2024-04-30	221.25	222.47	217.34	217.96	1455682
2024-05-01	225.00	236.29	222.61	232.81	1824538
2024-05-02	234.00	235.24	229.90	233.76	1544778
2024-05-03	234.27	237.57	233.78	237.33	1127556
2024-05-06	238.55	242.01	237.09	241.86	892941
2024-05-07	243.07	247.09	242.55	247.00	1094596
2024-05-08	247.10	247.95	243.73	244.57	780265
2024-05-09	245.25	245.50	243.28	244.98	522977
2024-05-10	245.71	249.39	244.99	248.31	697949
2024-05-13	248.88	248.88	245.86	246.34	399217
2024-05-14	247.75	247.95	245.43	246.93	499554
2024-05-15	248.29	249.83	247.39	247.84	477909
2024-05-16	248.19	251.87	248.02	251.48	605705
2024-05-17	251.00	251.72	249.70	251.62	778912
2024-05-20	251.05	253.17	249.88	252.41	580297
2024-05-21	253.21	253.21	249.15	251.50	607269
2024-05-22	251.40	254.08	250.51	253.64	707018
2024-05-23	254.14	254.14	248.58	249.25	894561
2024-05-24	250.02	252.19	247.55	251.58	689800
2024-05-28	249.74	251.36	248.53	248.87	770395
2024-05-29	248.26	248.84	246.30	246.92	636328
2024-05-30	246.60	249.63	245.01	249.37	888251
2024-05-31	249.37	253.15	246.53	252.78	2984791
2024-06-03	252.54	254.52	251.59	253.75	639808
2024-06-04	255.00	258.47	254.46	258.25	885381
2024-06-05	259.08	261.44	258.05	261.28	674695
2024-06-06	261.28	261.77	258.95	260.00	530205
2024-06-07	260.63	264.14	259.12	264.00	898285
2024-06-10	263.22	264.94	261.04	263.48	667715
2024-06-11	262.74	264.76	261.27	264.67	397295
2024-06-12	264.86	265.16	259.76	263.56	589438
2024-06-13	261.90	263.18	260.69	262.24	496002
2024-06-14	261.72	264.51	260.31	264.37	472047
2024-06-17	262.31	268.12	261.02	267.69	487072
2024-06-18	267.69	270.38	265.33	268.80	655742
2024-06-20	268.98	269.14	266.62	268.09	648766
2024-06-21	269.55	270.71	267.38	270.32	1550276
2024-06-24	271.60	273.37	270.32	271.77	726253
2024-06-25	271.31	273.70	270.57	272.27	794076
2024-06-26	269.91	270.40	266.97	269.86	565691
2024-06-27	270.78	271.48	269.23	270.85	646499
2024-06-28	270.85	272.04	268.72	269.55	1101753
2024-07-01	269.55	270.89	266.41	268.11	810381
2024-07-02	269.15	272.66	268.70	272.36	835819
2024-07-03	272.22	273.77	270.49	273.28	340201
2024-07-05	272.64	275.08	272.33	274.45	592336
2024-07-08	273.90	275.92	273.13	273.20	572011
2024-07-09	273.54	275.94	273.50	275.38	487541
2024-07-10	275.38	277.71	273.19	277.52	836878
2024-07-11	278.93	279.59	274.46	275.09	826478
2024-07-12	276.95	279.75	276.48	277.38	531168
2024-07-15	277.38	280.22	276.66	277.50	939314
2024-07-16	277.30	281.58	277.24	281.14	692804
2024-07-17	281.48	282.08	278.71	279.16	859276
2024-07-18	279.79	282.21	275.99	280.92	658979
2024-07-19	281.89	281.89	275.51	276.83	1382939
2024-07-22	278.47	280.48	277.33	278.61	467065
2024-07-23	278.61	279.69	277.50	278.12	397753
2024-07-24	278.97	278.97	276.25	276.55	618367
2024-07-25	278.42	281.79	275.85	275.90	681432
2024-07-26	275.90	280.61	271.70	279.97	869870
2024-07-29	280.36	284.75	279.65	283.78	822768
2024-07-30	285.00	287.13	283.65	285.99	872108
2024-07-31	275.00	276.91	260.12	261.75	1410266
2024-08-01	261.37	262.75	257.59	261.37	1107323
2024-08-02	262.60	266.84	262.11	266.66	1232962
2024-08-05	272.71	272.71	259.22	262.28	1354697
2024-08-06	260.62	265.34	260.45	260.94	773896
2024-08-07	260.93	265.39	260.17	260.31	782027
2024-08-08	261.00	265.27	260.72	264.60	672346
2024-08-09	263.96	264.40	262.45	264.12	370698
2024-08-12	262.53	264.96	260.17	262.36	454982
2024-08-13	264.13	267.27	263.68	265.64	545473
2024-08-14	265.28	268.98	265.06	268.59	519795
2024-08-15	268.59	269.96	265.69	266.14	490354
2024-08-16	266.18	267.91	265.33	266.63	1301807
2024-08-19	266.74	269.75	266.66	269.18	552621
2024-08-20	268.00	269.20	267.61	268.69	589592
2024-08-21	269.54	270.70	267.94	269.38	409342
2024-08-22	268.02	270.74	268.02	269.93	553242
2024-08-23	271.44	272.71	267.62	268.15	435503
2024-08-26	268.84	271.16	267.54	267.98	533865
2024-08-27	267.98	271.20	267.98	268.92	561886
2024-08-28	270.28	273.29	267.12	271.47	470899
2024-08-29	271.70	272.92	268.90	271.71	342917
2024-08-30	272.84	274.99	270.63	272.82	658996
2024-09-03	272.84	276.22	272.15	274.36	503649
2024-09-04	273.67	274.86	271.03	274.09	648161
2024-09-05	273.62	273.74	270.24	273.50	615371
2024-09-06	274.10	274.57	270.26	271.66	834256
2024-09-09	272.86	274.55	271.31	273.25	791410
2024-09-10	274.03	275.61	271.71	273.60	666571
2024-09-11	271.69	271.93	264.82	271.63	925013
2024-09-12	271.63	271.71	267.25	269.37	793541
2024-09-13	269.37	270.65	266.31	268.79	1023297
2024-09-16	270.87	272.52	268.54	269.40	873459
2024-09-17	269.18	269.21	266.31	267.02	564070
2024-09-18	266.36	266.50	263.49	264.76	807237
2024-09-19	267.65	267.65	265.04	265.96	692607
2024-09-20	265.09	265.98	263.42	264.85	1639884
2024-09-23	265.90	266.57	263.83	265.27	506686
2024-09-24	264.74	265.27	261.75	264.79	619037
2024-09-25	264.99	266.17	264.68	265.16	497953
2024-09-26	265.00	266.24	263.62	264.99	484851
2024-09-27	266.06	266.49	264.09	264.25	751965
2024-09-30	264.25	268.45	262.82	267.96	794823
2024-10-01	269.29	270.09	267.36	268.62	898260
2024-10-02	266.63	268.19	264.88	267.96	557513
2024-10-03	267.02	271.60	265.83	270.67	1363585
2024-10-04	270.02	270.47	263.97	265.67	761911
2024-10-07	265.58	267.73	264.48	265.94	567139
2024-10-08	267.27	272.62	267.27	272.22	563016
2024-10-09	272.22	277.27	271.53	277.06	609644
2024-10-10	275.91	275.96	266.44	268.28	666440
2024-10-11	270.08	270.08	266.97	268.23	484825
2024-10-14	268.28	269.64	267.02	269.23	601763
2024-10-15	271.33	273.41	268.91	269.57	500668
2024-10-16	269.57	271.33	268.14	270.60	597622
2024-10-17	270.79	271.85	266.60	267.27	486548
2024-10-18	267.29	268.99	266.36	267.62	439244
2024-10-21	267.60	269.86	266.71	268.09	432748
2024-10-22	266.77	268.26	265.16	267.59	378841
2024-10-23	265.74	267.57	265.74	266.59	487884
2024-10-24	266.59	268.02	264.77	264.97	321365
2024-10-25	266.92	268.79	264.36	264.65	532425
2024-10-28	266.25	268.12	261.70	262.86	645732
2024-10-29	262.64	265.72	261.13	263.65	909634
2024-10-30	280.00	280.00	269.96	275.63	993911
2024-10-31	275.63	278.53	273.43	274.72	1204778
2024-11-01	273.39	276.09	271.02	275.48	1047078
2024-11-04	275.89	278.46	273.28	277.22	475118
2024-11-05	277.26	281.19	276.25	279.68	384579
2024-11-06	283.56	283.56	276.44	279.13	841451
2024-11-07	278.88	281.30	276.96	280.34	410568
2024-11-08	282.33	287.21	281.41	284.98	556951
2024-11-11	285.30	288.39	284.79	285.01	692900
2024-11-12	286.42	289.40	284.82	287.92	925713
2024-11-13	288.10	291.42	286.67	290.04	514026
2024-11-14	289.46	290.41	285.36	286.13	439197
2024-11-15	286.49	286.49	280.14	280.80	522708
2024-11-18	280.71	282.48	279.63	280.36	799968
2024-11-19	280.36	283.51	279.24	281.64	1028533
2024-11-20	281.64	284.85	279.24	284.20	507722
2024-11-21	285.93	287.78	283.30	287.56	518119
2024-11-22	287.70	291.39	286.89	290.73	649777
2024-11-25	292.12	293.19	289.92	291.49	709292
2024-11-26	292.57	296.10	291.52	294.75	531548
2024-11-27	295.58	296.59	293.33	294.56	482544
2024-11-29	293.44	296.17	292.83	294.21	363155
2024-12-02	295.17	295.40	290.46	292.70	468043
2024-12-03	292.34	292.38	285.08	289.05	953760
2024-12-04	289.09	293.02	288.17	291.69	628712
2024-12-05	291.25	291.62	286.59	288.90	700272
2024-12-06	289.09	290.92	285.62	287.06	930512
2024-12-09	284.91	286.25	281.38	284.91	877971
2024-12-10	285.26	287.99	282.28	286.68	700016
2024-12-11	288.60	289.59	284.01	285.02	557685
2024-12-12	285.02	287.60	283.89	285.30	423524
2024-12-13	283.41	284.22	281.81	283.35	530250
2024-12-16	283.75	284.70	280.94	281.36	808648
2024-12-17	281.36	282.52	278.80	280.22	1343804
2024-12-18	279.96	280.39	275.49	275.56	805382
2024-12-19	273.85	277.75	273.85	275.58	908648
2024-12-20	274.35	279.61	273.24	276.86	1713918
2024-12-23	277.00	277.19	274.17	276.71	501179
2024-12-24	276.18	279.02	275.05	278.55	249801
2024-12-26	277.26	279.46	276.08	278.38	319697
2024-12-27	276.54	278.80	275.22	277.30	480139
2024-12-30	276.80	278.41	273.30	275.74	700210
2024-12-31	276.45	277.79	273.62	275.43	576009
2025-01-02	275.98	277.83	273.39	273.39	1013570
2025-01-03	273.50	277.77	272.86	276.28	791054
2025-01-06	274.01	275.49	272.14	273.00	860715
2025-01-07	272.81	274.00	271.25	273.52	713745
2025-01-08	274.71	280.62	273.32	280.42	1101190
2025-01-10	278.56	280.33	268.41	268.63	1139611
2025-01-13	267.40	275.71	266.19	275.47	876012
2025-01-14	275.12	276.30	271.60	273.49	623498
2025-01-15	275.50	276.50	272.39	273.81	855749
2025-01-16	273.99	279.15	273.38	278.47	666943
2025-01-17	282.06	282.06	277.77	278.55	670741
2025-01-21	278.80	280.76	278.36	280.06	684299
2025-01-22	281.05	282.13	279.15	279.35	547947
2025-01-23	279.35	279.87	274.82	277.98	498525
2025-01-24	277.43	279.97	276.53	278.93	404479
2025-01-27	278.93	286.45	278.67	285.46	753783
2025-01-28	284.57	285.73	276.61	281.85	633250
2025-01-29	283.16	284.67	281.33	282.59	600663
2025-01-30	284.08	288.40	284.08	288.08	652343
2025-01-31	287.64	289.86	286.50	287.44	651380
2025-02-03	287.49	292.67	284.19	290.94	763789
2025-02-04	290.94	293.53	288.68	289.20	704056
2025-02-05	290.69	292.57	288.52	291.64	495269
2025-02-06	291.98	294.99	290.17	294.95	581571
2025-02-07	294.95	296.23	293.57	293.73	632177
2025-02-10	294.42	295.23	290.11	294.00	516990
2025-02-11	292.18	294.40	291.65	294.30	342680
2025-02-12	291.33	293.95	289.07	293.06	470399
2025-02-13	293.11	296.58	292.35	295.50	461893
2025-02-14	295.50	296.94	293.33	293.48	535488
2025-02-18	292.58	295.58	290.90	293.30	538388
2025-02-19	293.51	296.92	292.37	295.86	692685
2025-02-20	294.20	294.26	291.06	292.70	878481
2025-02-21	292.70	296.39	291.83	295.11	1165507
2025-02-24	295.14	298.71	295.14	297.01	720001
2025-02-25	297.01	300.50	295.58	299.72	1137100
2025-02-26	263.97	295.78	262.00	288.03	1574634
2025-02-27	290.19	292.11	287.73	290.11	918137
2025-02-28	291.78	297.57	291.28	296.91	1029591
2025-03-03	295.63	302.25	293.13	301.33	990300
2025-03-04	301.88	306.10	299.29	299.54	955233
2025-03-05	296.20	299.66	294.73	296.89	699581
2025-03-06	295.21	297.69	293.99	295.36	726800
2025-03-07	295.36	301.16	294.15	300.48	754056
2025-03-10	301.12	305.57	297.42	298.00	1645494
2025-03-11	298.93	299.64	290.30	290.53	1320067
2025-03-12	289.19	290.02	286.18	288.03	740424
2025-03-13	287.06	289.76	285.26	289.50	715257
2025-03-14	289.05	290.03	286.76	288.58	740813
2025-03-17	287.83	291.58	287.83	291.01	930843
2025-03-18	289.34	290.07	286.50	288.93	789452
2025-03-19	288.40	291.44	288.40	289.74	784013
2025-03-20	288.43	289.62	285.86	287.68	773071
2025-03-21	285.23	287.28	283.24	285.16	1387929
2025-03-24	287.02	289.43	284.45	285.40	810221
2025-03-25	284.80	287.88	283.99	287.76	992849
2025-03-26	288.45	293.00	288.11	292.03	773119
2025-03-27	293.63	299.73	291.23	296.89	852358
2025-03-28	296.24	296.75	293.12	294.58	728980
2025-03-31	296.14	299.97	295.24	297.62	1250152
2025-04-01	296.82	298.98	294.99	298.61	621777
2025-04-02	298.95	300.07	294.94	299.71	749130
2025-04-03	298.45	306.68	298.45	305.09	1425404
2025-04-04	299.20	304.16	284.37	284.99	2102300
2025-04-07	285.86	287.56	275.17	278.09	1815571
2025-04-08	281.51	281.82	274.91	277.03	1852787
2025-04-09	275.43	290.30	273.76	289.34	1965672
2025-04-10	286.12	289.69	279.82	285.78	1397408
2025-04-11	285.07	293.55	282.85	291.88	835049
2025-04-14	293.12	296.50	291.38	295.10	837585
2025-04-15	295.38	297.61	294.46	295.05	612756
2025-04-16	295.31	297.32	290.23	292.23	954892
2025-04-17	292.72	295.74	290.57	293.02	502884
2025-04-21	291.64	294.70	281.87	284.35	841441
2025-04-22	285.84	293.40	284.76	292.70	643412
2025-04-23	292.74	297.10	288.83	290.05	885749
2025-04-24	289.08	290.28	284.60	288.24	717771
2025-04-25	287.60	287.83	283.21	286.05	1016027
2025-04-28	285.86	289.17	283.68	288.41	777144
2025-04-29	287.32	293.11	286.17	292.37	596788
2025-04-30	291.83	297.23	288.89	296.43	806202
2025-05-01	294.50	296.34	291.74	294.51	809545
2025-05-02	297.96	298.69	291.56	293.90	849642
2025-05-05	293.14	295.00	290.99	294.75	645190
2025-05-06	294.26	297.54	292.27	296.19	880029
2025-05-07	302.58	312.62	300.75	309.90	1510864
2025-05-08	312.00	312.82	307.39	307.85	948224
2025-05-09	307.85	310.33	305.83	309.50	707179
2025-05-12	309.82	310.67	301.04	303.65	990485
2025-05-13	303.65	304.53	301.18	301.57	846808
2025-05-14	299.93	302.25	296.97	301.27	835459
2025-05-15	302.17	307.71	302.06	307.36	680941
2025-05-16	307.88	309.78	305.21	309.57	749842
2025-05-19	309.76	314.65	309.76	314.35	740735
2025-05-20	312.38	314.02	310.79	313.10	508319
2025-05-21	312.52	314.01	311.14	312.33	566242
2025-05-22	311.69	315.11	309.96	314.34	699681
2025-05-23	312.84	314.59	311.59	313.77	548022
2025-05-27	314.88	317.10	313.02	316.16	687323
2025-05-28	316.16	317.81	314.30	315.96	613322
2025-05-29	315.79	316.49	312.45	314.32	774120
2025-05-30	315.56	316.37	313.68	314.14	1204511
2025-06-02	312.69	317.05	310.87	316.99	592941
2025-06-03	314.55	318.23	312.84	317.51	868763
2025-06-04	318.10	321.58	316.80	321.33	1006769
2025-06-05	322.83	322.92	320.13	320.59	725298
2025-06-06	320.87	321.83	317.81	319.60	530802
2025-06-09	318.42	318.42	310.85	313.27	642347
2025-06-10	312.16	313.41	309.08	312.28	509589
2025-06-11	312.28	312.89	309.33	311.49	567823
2025-06-12	312.18	314.04	309.95	313.91	521604
2025-06-13	312.07	314.58	309.64	310.41	544037
2025-06-16	310.58	311.73	308.53	309.47	706960
2025-06-17	308.90	309.28	306.17	307.23	537549
2025-06-18	307.64	307.64	305.28	306.27	688609
2025-06-20	308.68	308.68	303.42	306.02	1898165
2025-06-23	307.57	309.65	306.02	308.41	786538
2025-06-24	309.14	312.42	305.99	309.93	863530
2025-06-25	309.47	309.47	302.82	304.17	823672
2025-06-26	304.99	306.07	303.23	305.13	633199
2025-06-27	305.28	309.04	304.60	308.66	2480351
2025-06-30	306.71	311.77	306.60	311.50	1054215
2025-07-01	311.34	314.80	309.91	312.95	870624
2025-07-02	310.20	310.20	301.04	301.21	1204153
2025-07-03	300.84	305.75	299.28	304.06	963566
2025-07-07	304.06	308.19	302.85	308.17	985087
2025-07-08	306.53	307.91	301.85	302.54	998573
2025-07-09	302.74	304.31	301.70	303.72	823258
2025-07-10	302.27	304.25	301.30	302.90	724709
2025-07-11	302.16	302.59	299.37	300.51	950224
2025-07-14	300.91	306.45	300.91	305.62	648321
2025-07-15	303.88	305.73	299.86	300.14	845774
2025-07-16	300.21	301.69	297.65	301.48	707106
2025-07-17	302.13	303.34	300.46	302.60	526780
2025-07-18	304.29	304.29	300.46	301.90	1530448
2025-07-21	302.48	303.72	299.40	299.56	567099
2025-07-22	300.08	303.13	294.58	298.12	1256912
2025-07-23	296.93	298.32	295.15	297.29	884471
2025-07-24	297.39	299.52	296.07	296.09	1078014
2025-07-25	297.00	299.76	295.92	297.96	612360
2025-07-28	296.62	297.59	294.08	294.43	635535
2025-07-29	295.50	295.57	292.50	294.05	1066392
2025-07-30	295.79	300.94	274.33	275.47	2417176
2025-07-31	271.26	279.54	270.36	278.71	2403509
2025-08-01	280.93	281.82	271.71	271.89	1544023
2025-08-04	272.03	273.50	267.55	268.00	1527199
2025-08-05	267.40	268.41	262.12	264.72	1557732
2025-08-06	264.72	266.26	261.36	264.98	874462
2025-08-07	265.91	268.19	263.70	264.52	1129969
2025-08-08	263.94	266.76	263.94	265.04	830089
2025-08-11	265.28	267.92	264.02	267.42	1405739
2025-08-12	267.09	267.09	259.77	260.00	1350576
2025-08-13	260.19	264.54	259.01	264.19	900618
2025-08-14	264.92	269.90	263.09	267.70	1483152
2025-08-15	268.00	269.42	265.37	267.86	940317
2025-08-18	268.01	268.98	264.67	265.69	1033097
2025-08-19	265.88	271.66	263.71	271.01	1043898
2025-08-20	273.01	276.19	270.72	270.85	1368571
2025-08-21	269.61	273.49	269.05	271.91	871886
2025-08-22	273.48	274.78	269.65	271.06	830217
2025-08-25	270.77	271.20	266.38	267.07	937417
2025-08-26	266.83	268.76	264.96	268.31	1101075
2025-08-27	267.72	268.73	266.60	267.70	840057
2025-08-28	266.54	267.34	265.14	266.19	763159
2025-08-29	266.76	268.44	266.15	268.12	652638
2025-09-02	268.31	268.54	263.29	265.00	1116576
2025-09-03	265.00	268.54	265.00	268.44	933452
2025-09-04	268.79	270.84	267.18	270.05	1103577
2025-09-05	271.04	273.72	268.11	270.31	1004964
2025-09-08	270.50	273.20	268.32	273.03	1240377
2025-09-09	272.84	273.83	268.22	268.66	902688
2025-09-10	266.70	268.19	261.42	262.77	954174
2025-09-11	262.74	267.26	262.74	266.24	1083461
2025-09-12	266.57	267.07	262.03	262.20	895525
2025-09-15	261.85	263.67	254.66	255.08	1402223
2025-09-16	254.72	256.94	251.13	251.83	1697100
2025-09-17	250.68	255.23	248.98	249.69	1515470
2025-09-18	248.55	251.20	245.04	245.33	1670061
2025-09-19	246.13	246.18	242.57	243.47	2380667
2025-09-22	241.82	244.40	239.83	244.18	1549686
2025-09-23	243.38	245.86	240.17	242.30	1077611
2025-09-24	241.95	245.84	240.92	242.95	1179609
2025-09-25	244.00	246.03	240.89	244.06	1615764
2025-09-26	244.12	248.82	242.60	247.07	1120635
2025-09-29	245.91	250.38	245.35	248.78	1376505
2025-09-30	247.01	253.35	246.38	251.51	1451942
2025-10-01	252.80	252.80	247.85	249.55	1099099
2025-10-02	249.55	251.96	246.84	247.43	1303844
2025-10-03	247.06	250.20	245.99	249.04	861461
2025-10-06	249.26	249.26	242.90	245.07	1096352
2025-10-07	244.38	246.12	242.68	246.09	824082
2025-10-08	245.94	245.94	241.67	243.48	1004420
2025-10-09	243.48	243.48	240.43	241.27	765488
2025-10-10	241.73	248.22	241.12	245.53	468617

Explore More About VRSK

Coins representing dividend payouts and trends

VRSK Dividend History

Discover Verisk Analytics 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

VRSK Stock Split History

Discover Verisk Analytics 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

VRSK Historical Prices

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

Web Analytics