NSP Historical Prices

Summary

Key Stock Metrics

57.87

(June 25, 2025)

52-Week Low

104.90

(July 31, 2024)

52-Week High

144.92

(July 26, 2019)

All-Time High

61.68

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-03-05	14.34	14.49	14.25	14.33	211200
2013-03-06	14.31	14.35	14.14	14.26	80470
2013-03-07	14.26	14.31	14.19	14.27	99200
2013-03-08	14.39	14.42	14.23	14.25	235542
2013-03-11	14.19	14.26	14.13	14.26	156522
2013-03-12	14.23	14.26	14.15	14.26	171654
2013-03-13	14.26	14.30	14.13	14.28	130606
2013-03-14	14.25	14.34	14.16	14.33	148580
2013-03-15	14.28	14.41	14.23	14.30	263832
2013-03-18	14.13	14.29	14.13	14.21	76088
2013-03-19	14.24	14.30	14.04	14.19	146478
2013-03-20	14.22	14.36	14.22	14.27	150960
2013-03-21	14.17	14.30	14.02	14.12	68056
2013-03-22	14.12	14.21	14.10	14.17	75350
2013-03-25	14.20	14.20	13.94	13.97	195272
2013-03-26	14.03	14.05	13.86	13.94	100746
2013-03-27	13.84	13.98	13.77	13.95	104022
2013-03-28	14.01	14.26	13.90	14.19	150122
2013-04-01	14.20	14.20	13.97	14.17	434672
2013-04-02	14.20	14.30	14.02	14.07	148040
2013-04-03	14.08	14.08	13.87	13.93	119288
2013-04-04	13.98	14.03	13.91	14.01	109234
2013-04-05	13.80	13.88	13.74	13.82	172770
2013-04-08	13.87	13.97	13.73	13.89	95290
2013-04-09	13.88	13.88	13.61	13.63	171882
2013-04-10	13.67	13.74	13.65	13.70	465666
2013-04-11	13.65	13.72	13.61	13.70	236920
2013-04-12	13.68	13.72	13.61	13.70	242650
2013-04-15	13.68	13.75	13.40	13.51	279262
2013-04-16	13.64	13.72	13.51	13.70	230582
2013-04-17	13.58	13.77	13.22	13.48	321894
2013-04-18	13.54	13.62	13.44	13.53	238348
2013-04-19	13.57	13.73	13.52	13.71	149950
2013-04-22	13.72	13.81	13.46	13.74	146364
2013-04-23	13.83	14.00	13.78	13.93	92852
2013-04-24	13.91	13.95	13.73	13.82	152612
2013-04-25	13.82	13.85	13.71	13.75	153418
2013-04-26	13.78	13.80	13.63	13.75	138492
2013-04-29	14.00	14.16	13.67	13.79	400358
2013-04-30	13.81	13.84	13.72	13.82	245012
2013-05-01	13.73	13.83	13.39	13.41	289376
2013-05-02	13.50	13.69	13.35	13.61	142720
2013-05-03	13.79	14.10	13.79	14.04	233572
2013-05-06	14.00	14.12	13.96	14.07	76958
2013-05-07	14.13	14.29	14.02	14.28	212954
2013-05-08	14.25	14.37	14.19	14.35	165688
2013-05-09	14.38	14.55	14.33	14.39	128530
2013-05-10	14.44	14.69	14.42	14.64	124660
2013-05-13	14.57	14.75	14.50	14.71	118816
2013-05-14	14.74	14.89	14.65	14.88	167220
2013-05-15	14.84	15.02	14.82	14.91	280532
2013-05-16	14.99	15.05	14.91	14.95	508670
2013-05-17	15.00	15.25	14.98	15.09	261732
2013-05-20	15.01	15.40	15.01	15.40	128654
2013-05-21	15.38	15.45	15.18	15.38	149358
2013-05-22	15.35	15.57	15.21	15.35	154526
2013-05-23	15.26	15.32	15.14	15.20	176338
2013-05-24	15.18	15.19	15.01	15.08	170524
2013-05-28	15.24	15.46	15.22	15.30	167028
2013-05-29	15.18	15.18	14.95	15.09	80958
2013-05-30	15.08	15.24	15.08	15.18	111750
2013-05-31	15.08	15.21	15.07	15.08	120086
2013-06-03	15.10	15.20	14.98	15.15	278034
2013-06-04	15.16	15.32	14.93	14.99	342514
2013-06-05	14.99	15.00	14.77	14.80	118304
2013-06-06	14.85	15.00	14.82	14.99	125920
2013-06-07	15.09	15.13	14.94	15.03	112162
2013-06-10	15.03	15.57	14.97	15.56	189130
2013-06-11	15.46	15.62	15.28	15.49	157220
2013-06-12	15.53	15.58	15.23	15.34	115232
2013-06-13	15.33	15.57	15.26	15.52	111002
2013-06-14	15.54	15.56	15.32	15.39	89068
2013-06-17	15.52	15.59	15.43	15.56	136522
2013-06-18	15.59	15.90	15.44	15.78	125096
2013-06-19	15.78	15.78	15.46	15.53	147362
2013-06-20	15.33	15.37	15.10	15.27	153848
2013-06-21	15.32	15.48	15.09	15.37	336222
2013-06-24	15.23	15.28	15.01	15.06	201786
2013-06-25	15.13	15.17	15.01	15.12	330172
2013-06-26	15.19	15.19	14.90	14.90	105198
2013-06-27	15.02	15.14	14.99	15.09	196060
2013-06-28	15.03	15.17	14.99	15.15	487266
2013-07-01	15.18	15.90	15.18	15.76	191778
2013-07-02	15.79	15.99	15.72	15.85	77080
2013-07-03	15.82	15.87	15.65	15.84	28662
2013-07-05	16.00	16.05	15.63	16.05	182330
2013-07-08	16.11	16.25	16.02	16.09	141024
2013-07-09	16.13	16.25	15.96	16.24	126642
2013-07-10	16.19	16.53	16.19	16.50	111722
2013-07-11	16.60	16.60	16.40	16.47	122898
2013-07-12	16.45	16.49	16.33	16.34	75634
2013-07-15	16.33	16.45	16.29	16.38	114204
2013-07-16	16.35	16.47	16.30	16.38	77142
2013-07-17	16.42	16.42	16.22	16.30	88702
2013-07-18	16.32	16.59	16.29	16.47	93748
2013-07-19	16.44	16.64	16.29	16.63	72682
2013-07-22	16.63	16.66	16.54	16.59	67712
2013-07-23	16.59	16.63	16.47	16.60	53882
2013-07-24	16.62	16.74	16.41	16.47	52450
2013-07-25	16.41	16.70	16.33	16.60	103594
2013-07-26	16.46	16.58	16.32	16.54	40644
2013-07-29	16.46	16.59	16.39	16.47	61018
2013-07-30	16.54	16.70	16.37	16.65	75686
2013-07-31	16.69	16.74	16.52	16.54	160306
2013-08-01	16.62	16.76	16.41	16.68	220898
2013-08-02	16.64	16.90	16.53	16.76	129438
2013-08-05	16.69	16.72	16.63	16.71	144288
2013-08-06	16.72	16.88	16.64	16.83	137162
2013-08-07	16.74	16.85	16.45	16.49	124098
2013-08-08	16.62	16.76	16.49	16.64	92046
2013-08-09	16.60	16.75	16.50	16.68	95272
2013-08-12	16.53	16.80	16.51	16.78	45074
2013-08-13	16.77	16.94	16.66	16.91	137614
2013-08-14	16.94	16.95	16.82	16.88	127518
2013-08-15	16.69	16.75	16.57	16.66	121434
2013-08-16	16.55	16.95	16.52	16.75	174716
2013-08-19	16.72	16.88	16.62	16.62	101178
2013-08-20	16.59	16.76	16.51	16.65	88174
2013-08-21	16.62	16.80	16.47	16.60	81736
2013-08-22	16.66	16.88	16.60	16.87	78290
2013-08-23	16.86	16.87	16.55	16.66	49092
2013-08-26	16.64	16.87	16.63	16.78	94320
2013-08-27	16.66	16.73	16.09	16.12	88824
2013-08-28	16.08	16.22	15.93	16.13	113526
2013-08-29	16.18	16.42	16.13	16.34	60244
2013-08-30	16.29	16.29	15.92	15.95	105844
2013-09-03	16.06	16.23	15.99	16.12	118028
2013-09-04	16.03	16.30	16.01	16.25	278010
2013-09-05	16.28	16.55	16.24	16.49	72516
2013-09-06	16.50	16.65	16.08	16.56	70748
2013-09-09	16.62	16.99	16.55	16.96	106310
2013-09-10	16.99	17.23	16.87	17.17	93206
2013-09-11	17.09	17.52	16.98	17.50	130140
2013-09-12	17.45	17.71	17.41	17.60	231204
2013-09-13	17.70	17.78	17.50	17.77	251060
2013-09-16	17.93	17.99	17.83	17.86	99462
2013-09-17	17.86	18.05	17.83	18.00	271102
2013-09-18	18.00	18.13	17.90	18.04	387234
2013-09-19	18.02	18.30	18.00	18.25	327540
2013-09-20	18.30	18.30	18.02	18.29	408856
2013-09-23	18.22	18.48	18.22	18.41	350872
2013-09-24	18.41	18.69	18.23	18.57	351700
2013-09-25	18.53	18.75	18.46	18.65	298472
2013-09-26	18.66	18.83	18.63	18.82	159150
2013-09-27	18.65	18.90	18.61	18.76	129374
2013-09-30	18.64	18.82	18.54	18.80	227240
2013-10-01	18.84	19.14	18.84	19.12	444072
2013-10-02	19.04	19.11	18.82	18.85	93716
2013-10-03	18.75	18.87	18.63	18.77	155156
2013-10-04	18.72	18.84	18.68	18.76	62988
2013-10-07	18.64	18.83	18.61	18.71	129384
2013-10-08	18.74	18.88	18.71	18.71	205200
2013-10-09	18.75	18.86	18.57	18.65	151246
2013-10-10	18.91	19.23	18.83	19.14	456822
2013-10-11	19.04	19.49	19.04	19.35	120076
2013-10-14	19.32	19.46	19.23	19.33	153052
2013-10-15	19.27	19.42	19.18	19.35	99458
2013-10-16	19.46	19.47	19.27	19.41	297076
2013-10-17	19.41	19.69	19.32	19.62	289254
2013-10-18	19.80	19.82	19.70	19.75	194014
2013-10-21	19.82	19.85	19.46	19.49	821746
2013-10-22	19.50	19.59	19.41	19.55	244216
2013-10-23	19.50	19.51	19.39	19.40	113474
2013-10-24	19.42	19.48	19.21	19.25	115128
2013-10-25	19.34	19.34	18.95	19.05	95100
2013-10-28	19.00	19.22	18.94	19.22	104360
2013-10-29	19.22	19.50	19.21	19.39	88002
2013-10-30	19.34	19.51	19.02	19.10	169882
2013-10-31	19.13	19.49	19.04	19.34	217748
2013-11-01	18.25	18.35	17.31	17.81	636890
2013-11-04	17.76	17.79	17.51	17.66	350034
2013-11-05	17.55	17.55	17.22	17.32	181550
2013-11-06	17.43	17.43	17.06	17.12	152202
2013-11-07	17.15	17.15	16.81	16.87	133014
2013-11-08	16.85	17.23	16.85	17.08	82520
2013-11-11	17.06	17.06	16.81	16.81	232036
2013-11-12	16.75	16.92	16.67	16.90	161664
2013-11-13	16.77	17.13	16.77	17.01	124168
2013-11-14	17.02	17.14	16.89	17.00	136808
2013-11-15	16.97	17.19	16.83	17.13	129236
2013-11-18	17.14	17.20	16.95	17.04	227428
2013-11-19	17.04	17.16	16.98	17.08	261856
2013-11-20	17.10	17.26	17.01	17.15	90848
2013-11-21	17.23	17.52	17.15	17.39	151204
2013-11-22	17.41	17.61	17.23	17.43	193468
2013-11-25	17.42	17.54	17.42	17.50	178700
2013-11-26	17.48	17.73	17.39	17.68	168230
2013-11-27	17.66	17.78	17.54	17.72	168460
2013-11-29	17.82	17.87	17.63	17.63	39228
2013-12-02	17.63	17.79	17.05	17.18	131880
2013-12-03	17.13	17.31	17.04	17.30	144644
2013-12-04	17.32	17.47	16.82	16.94	284258
2013-12-05	16.88	17.12	16.88	16.99	155560
2013-12-06	17.17	17.23	16.50	16.57	261228
2013-12-09	16.55	16.76	16.51	16.68	441804
2013-12-10	16.67	16.78	16.53	16.60	260560
2013-12-11	16.59	16.69	16.38	16.43	154260
2013-12-12	16.40	16.79	16.34	16.75	181406
2013-12-13	16.77	16.92	16.62	16.82	236106
2013-12-16	16.86	16.99	16.86	16.89	98568
2013-12-17	16.91	16.91	16.76	16.81	121888
2013-12-18	16.80	16.91	16.60	16.80	173914
2013-12-19	16.73	16.92	16.72	16.82	89662
2013-12-20	16.83	17.50	16.83	17.50	346446
2013-12-23	17.55	17.85	17.45	17.77	159200
2013-12-24	17.74	17.93	17.69	17.89	268650
2013-12-26	17.99	18.08	17.90	18.07	144820
2013-12-27	18.14	18.14	17.96	18.09	88874
2013-12-30	17.97	18.10	17.96	18.05	77996
2013-12-31	18.04	18.13	17.94	18.07	154534
2014-01-02	17.97	18.04	17.82	17.93	409262
2014-01-03	17.93	18.11	17.88	18.05	172938
2014-01-06	18.12	18.12	17.73	17.76	153772
2014-01-07	17.71	17.71	17.06	17.11	313374
2014-01-08	17.08	17.10	16.83	17.01	308956
2014-01-09	17.03	17.03	16.75	16.84	122132
2014-01-10	16.89	16.94	16.66	16.91	126758
2014-01-13	16.84	16.90	16.58	16.75	207294
2014-01-14	16.78	16.93	16.73	16.90	158370
2014-01-15	16.92	17.06	16.86	16.95	106098
2014-01-16	16.90	17.03	16.85	16.87	72774
2014-01-17	16.83	16.90	16.57	16.62	166520
2014-01-21	16.67	16.75	16.50	16.68	158100
2014-01-22	16.68	16.72	16.51	16.70	89416
2014-01-23	16.70	16.86	16.50	16.86	165316
2014-01-24	16.73	16.79	16.49	16.58	242448
2014-01-27	16.58	16.59	16.14	16.16	85122
2014-01-28	16.21	16.53	16.01	16.48	201998
2014-01-29	16.32	16.50	16.25	16.33	170258
2014-01-30	16.42	16.56	16.34	16.51	139356
2014-01-31	16.26	16.55	16.26	16.51	328636
2014-02-03	16.43	16.57	16.09	16.15	338158
2014-02-04	16.27	16.38	15.92	16.13	193740
2014-02-05	16.09	16.16	15.83	16.02	106332
2014-02-06	16.09	16.15	15.96	16.00	137888
2014-02-07	16.02	16.24	15.92	16.20	134260
2014-02-10	16.13	16.14	14.75	15.91	527274
2014-02-11	15.38	15.62	13.64	13.66	1075806
2014-02-12	13.66	14.00	13.66	13.73	1057604
2014-02-13	13.70	13.78	13.43	13.51	793008
2014-02-14	13.50	13.80	13.46	13.70	526170
2014-02-18	13.72	14.10	13.68	14.05	320778
2014-02-19	13.99	14.22	13.82	13.99	510964
2014-02-20	13.94	14.30	13.94	14.28	251410
2014-02-21	14.26	14.48	14.19	14.37	412028
2014-02-24	14.30	14.56	14.30	14.41	296962
2014-02-25	14.42	14.52	14.38	14.47	238036
2014-02-26	14.48	14.57	14.39	14.53	182904
2014-02-27	14.44	14.58	14.43	14.51	219354
2014-02-28	14.55	14.73	14.48	14.60	234122
2014-03-03	14.52	14.58	14.23	14.53	221916
2014-03-04	14.67	14.89	14.61	14.66	365826
2014-03-05	14.53	14.62	14.41	14.55	155098
2014-03-06	14.55	14.68	14.47	14.59	153224
2014-03-07	14.60	14.69	14.55	14.65	143880
2014-03-10	14.64	14.76	14.51	14.59	159242
2014-03-11	14.60	14.79	14.22	14.38	241260
2014-03-12	14.26	14.62	14.26	14.51	210148
2014-03-13	14.60	14.63	14.12	14.21	298184
2014-03-14	14.14	14.30	14.10	14.19	173710
2014-03-17	14.22	14.36	14.11	14.18	253962
2014-03-18	14.15	14.55	14.15	14.53	249510
2014-03-19	14.53	14.86	14.29	14.56	240330
2014-03-20	14.49	14.68	14.49	14.63	118950
2014-03-21	14.66	14.95	14.63	14.85	292452
2014-03-24	14.86	14.87	14.71	14.83	235022
2014-03-25	14.83	14.99	14.80	14.88	203982
2014-03-26	14.95	15.08	14.79	14.85	318662
2014-03-27	14.85	14.97	14.79	14.89	269792
2014-03-28	14.85	15.20	14.85	14.92	267396
2014-03-31	14.96	15.61	14.94	15.49	322900
2014-04-01	15.58	15.77	15.41	15.76	373840
2014-04-02	15.75	15.86	15.65	15.79	174644
2014-04-03	15.74	15.87	15.67	15.79	164506
2014-04-04	15.88	15.88	15.53	15.75	305430
2014-04-07	15.65	15.83	15.39	15.80	444382
2014-04-08	15.76	15.88	15.63	15.69	297098
2014-04-09	15.71	15.81	15.63	15.77	171090
2014-04-10	15.73	15.77	15.39	15.45	242346
2014-04-11	15.31	15.47	14.97	15.07	193796
2014-04-14	15.19	15.19	14.98	15.18	145424
2014-04-15	15.20	15.24	14.91	15.17	150596
2014-04-16	15.24	15.31	15.16	15.27	82498
2014-04-17	15.23	15.44	15.23	15.41	109990
2014-04-21	15.38	15.54	15.34	15.44	217278
2014-04-22	15.54	15.95	15.45	15.90	236968
2014-04-23	15.83	16.21	15.78	16.02	262652
2014-04-24	16.19	16.28	16.05	16.07	204796
2014-04-25	16.06	16.13	15.70	15.76	259962
2014-04-28	15.86	15.99	15.63	15.76	378484
2014-04-29	15.87	16.02	15.71	15.94	332876
2014-04-30	15.95	16.05	15.75	16.03	250096
2014-05-01	16.05	16.05	15.31	15.70	467736
2014-05-02	15.91	16.51	15.91	16.10	498216
2014-05-05	16.00	16.09	15.44	15.52	728260
2014-05-06	15.50	15.56	15.28	15.29	298476
2014-05-07	15.23	15.40	15.03	15.37	266686
2014-05-08	15.42	15.58	15.14	15.22	273578
2014-05-09	15.14	15.67	15.12	15.67	233670
2014-05-12	15.77	16.12	15.70	15.98	234010
2014-05-13	15.99	15.99	15.56	15.67	179884
2014-05-14	15.71	15.76	15.15	15.17	146930
2014-05-15	15.16	15.31	14.95	15.28	374830
2014-05-16	15.29	15.49	15.21	15.48	145252
2014-05-19	15.49	15.68	15.40	15.65	163820
2014-05-20	15.68	15.68	15.32	15.47	251812
2014-05-21	15.53	15.62	15.19	15.43	138642
2014-05-22	15.45	15.58	15.45	15.53	83034
2014-05-23	15.57	15.80	15.54	15.77	90006
2014-05-27	15.76	16.28	15.76	16.24	193674
2014-05-28	16.13	16.13	15.98	16.00	200420
2014-05-29	15.95	16.11	15.94	16.00	111592
2014-05-30	16.00	16.06	15.95	16.01	159384
2014-06-02	16.05	16.08	15.93	16.00	173086
2014-06-03	15.99	16.05	15.92	16.00	284248
2014-06-04	16.00	16.12	16.00	16.08	103248
2014-06-05	16.18	16.56	16.18	16.56	107954
2014-06-06	16.64	16.83	16.61	16.68	314140
2014-06-09	16.65	16.87	16.65	16.76	261474
2014-06-10	16.70	16.76	16.60	16.72	150822
2014-06-11	16.65	16.70	16.42	16.49	169958
2014-06-12	16.40	16.56	16.21	16.30	145142
2014-06-13	16.31	16.48	16.29	16.35	119270
2014-06-16	16.28	16.34	16.21	16.33	76528
2014-06-17	16.28	16.37	16.17	16.26	114524
2014-06-18	16.20	16.48	16.18	16.44	100040
2014-06-19	16.40	16.53	16.27	16.36	92468
2014-06-20	16.36	16.51	16.25	16.47	242358
2014-06-23	16.41	16.46	16.30	16.39	80748
2014-06-24	16.30	16.56	16.30	16.40	194252
2014-06-25	16.31	16.49	16.25	16.47	100074
2014-06-26	16.41	16.44	16.31	16.33	85516
2014-06-27	16.26	16.53	16.26	16.50	244396
2014-06-30	16.41	16.57	16.33	16.50	181328
2014-07-01	16.50	16.69	16.48	16.50	340132
2014-07-02	16.44	16.56	16.40	16.49	161706
2014-07-03	16.49	16.74	16.48	16.73	202536
2014-07-07	16.59	16.65	16.37	16.39	155296
2014-07-08	16.33	16.37	16.17	16.23	119070
2014-07-09	16.26	16.31	16.16	16.20	99792
2014-07-10	15.90	16.18	15.90	16.04	160068
2014-07-11	15.99	16.08	15.83	16.01	105638
2014-07-14	16.18	16.18	15.97	16.03	78178
2014-07-15	15.99	16.12	15.87	16.02	123462
2014-07-16	16.12	16.16	15.93	16.03	83940
2014-07-17	15.95	16.11	15.89	16.06	146450
2014-07-18	16.01	16.32	15.98	16.26	99610
2014-07-21	16.12	16.32	15.97	16.21	83048
2014-07-22	16.25	16.41	16.16	16.35	73438
2014-07-23	16.35	16.51	16.29	16.44	120500
2014-07-24	16.53	16.54	16.24	16.36	109342
2014-07-25	16.23	16.48	16.15	16.32	289136
2014-07-28	16.36	16.39	16.19	16.32	137488
2014-07-29	16.35	16.42	16.13	16.17	127534
2014-07-30	16.29	16.29	16.06	16.11	120330
2014-07-31	15.93	16.03	15.73	15.96	380454
2014-08-01	16.25	16.38	15.05	15.60	942362
2014-08-04	15.55	15.58	15.08	15.24	411112
2014-08-05	15.20	15.23	15.04	15.05	274096
2014-08-06	15.01	15.13	14.91	14.92	355750
2014-08-07	14.94	15.03	14.85	14.97	372578
2014-08-08	14.95	15.09	14.88	14.94	276556
2014-08-11	15.00	15.26	14.89	15.15	243474
2014-08-12	15.11	15.23	15.01	15.04	129210
2014-08-13	15.14	15.20	15.07	15.15	103076
2014-08-14	15.22	15.24	15.07	15.19	189298
2014-08-15	15.34	15.34	14.99	15.15	211992
2014-08-18	15.30	15.33	15.20	15.25	272332
2014-08-19	15.31	15.32	15.04	15.25	222476
2014-08-20	15.17	15.18	15.00	15.10	148832
2014-08-21	15.15	15.16	14.94	15.13	178048
2014-08-22	15.11	15.15	14.98	15.09	120580
2014-08-25	15.03	15.22	14.99	15.16	123222
2014-08-26	15.25	15.35	15.14	15.20	220764
2014-08-27	15.18	15.21	14.98	15.05	110494
2014-08-28	14.92	14.93	14.75	14.77	117596
2014-08-29	14.78	14.86	14.60	14.76	140426
2014-09-02	14.76	14.79	14.63	14.75	375902
2014-09-03	14.82	15.03	14.79	15.00	318576
2014-09-04	14.99	15.15	14.94	15.01	129548
2014-09-05	14.94	15.01	14.91	14.95	63274
2014-09-08	14.99	15.00	14.83	14.95	66302
2014-09-09	14.89	14.89	14.72	14.73	136506
2014-09-10	14.71	14.76	14.64	14.69	81800
2014-09-11	14.65	14.75	14.52	14.64	104768
2014-09-12	14.66	14.66	14.44	14.50	160686
2014-09-15	14.45	14.51	14.30	14.33	156548
2014-09-16	14.26	14.39	14.19	14.23	165326
2014-09-17	14.22	14.25	14.02	14.10	169612
2014-09-18	14.13	14.15	14.01	14.03	143314
2014-09-19	14.05	14.17	13.76	13.96	321666
2014-09-22	13.86	13.86	13.67	13.76	308246
2014-09-23	13.69	13.82	13.67	13.74	299916
2014-09-24	13.73	13.90	13.73	13.88	166720
2014-09-25	13.89	13.94	13.72	13.74	148570
2014-09-26	13.75	13.86	13.70	13.80	81628
2014-09-29	13.65	13.87	13.65	13.82	109704
2014-09-30	13.82	13.83	13.65	13.67	299154
2014-10-01	13.67	13.74	13.57	13.58	413102
2014-10-02	13.60	13.76	13.60	13.65	395084
2014-10-03	13.79	13.87	13.72	13.85	410776
2014-10-06	13.87	13.94	13.83	13.86	145934
2014-10-07	13.79	13.84	13.70	13.72	182232
2014-10-08	13.73	13.93	13.70	13.90	267296
2014-10-09	13.91	13.96	13.57	13.58	130916
2014-10-10	13.55	13.81	13.51	13.65	169656
2014-10-13	13.68	14.05	13.63	13.85	222032
2014-10-14	13.97	14.08	13.95	13.97	217946
2014-10-15	13.84	14.02	13.67	13.94	335828
2014-10-16	13.77	14.10	13.77	14.01	388972
2014-10-17	14.18	14.18	14.01	14.06	240410
2014-10-20	14.00	14.12	13.96	14.07	168256
2014-10-21	14.10	14.26	14.00	14.19	244546
2014-10-22	14.19	14.54	14.19	14.50	211794
2014-10-23	14.59	14.78	14.50	14.70	226990
2014-10-24	14.74	14.77	14.61	14.73	114382
2014-10-27	14.70	14.70	14.44	14.63	283670
2014-10-28	14.66	15.24	14.66	15.23	340682
2014-10-29	15.25	15.35	14.92	15.13	187254
2014-10-30	15.00	15.61	15.00	15.52	189276
2014-10-31	15.76	15.88	15.54	15.78	344572
2014-11-03	16.01	16.37	15.30	15.68	398958
2014-11-04	15.68	16.41	15.59	16.41	447648
2014-11-05	16.49	16.58	16.38	16.45	255188
2014-11-06	16.50	16.89	16.46	16.84	216546
2014-11-07	16.71	17.01	16.64	16.97	192982
2014-11-10	16.96	17.02	16.75	16.86	129276
2014-11-11	16.86	16.96	16.77	16.83	136414
2014-11-12	16.79	16.95	16.58	16.91	179276
2014-11-13	16.80	16.83	16.73	16.80	9206
2014-11-14	16.63	16.67	16.28	16.49	195692
2014-11-17	16.44	16.52	16.23	16.30	164724
2014-11-18	16.35	16.63	16.30	16.51	181030
2014-11-19	16.51	16.51	16.02	16.27	136536
2014-11-20	16.20	16.38	16.12	16.34	114788
2014-11-21	16.55	16.72	16.44	16.51	96046
2014-11-24	16.53	16.71	16.48	16.67	115870
2014-11-25	16.68	16.82	16.63	16.73	134078
2014-11-26	16.68	16.75	16.47	16.57	115038
2014-11-28	16.55	16.63	16.29	16.33	75336
2014-12-01	16.50	16.58	16.35	16.48	292182
2014-12-02	16.52	16.68	16.46	16.50	340258
2014-12-03	16.46	16.96	16.37	16.90	448450
2014-12-04	16.90	16.90	16.71	16.78	174800
2014-12-05	16.74	16.93	16.74	16.91	327892
2014-12-08	16.95	17.03	16.81	16.90	329008
2014-12-09	16.75	17.02	16.58	16.96	407408
2014-12-10	16.93	16.98	16.60	16.74	552888
2014-12-11	15.75	15.94	15.63	15.92	289492
2014-12-12	15.74	15.96	15.67	15.68	218756
2014-12-15	15.70	15.84	15.49	15.61	273196
2014-12-16	15.61	15.97	15.56	15.87	298324
2014-12-17	15.97	16.45	15.86	16.44	313182
2014-12-18	16.45	16.81	16.44	16.76	272212
2014-12-19	16.76	17.20	16.71	17.15	608546
2014-12-22	17.19	17.37	17.10	17.25	227538
2014-12-23	17.35	17.49	17.16	17.26	189360
2014-12-24	17.28	17.35	17.16	17.27	97748
2014-12-26	17.33	17.40	17.21	17.31	114132
2014-12-29	17.34	17.37	17.15	17.31	126620
2014-12-30	17.29	17.34	17.03	17.13	124668
2014-12-31	17.20	17.20	16.94	16.95	141496
2015-01-02	17.03	17.08	16.44	16.63	247560
2015-01-05	16.49	16.92	16.43	16.83	291590
2015-01-06	16.75	16.75	16.22	16.68	205850
2015-01-07	16.80	17.14	16.53	17.10	214956
2015-01-08	17.23	17.45	16.98	17.45	456582
2015-01-09	17.44	17.78	17.17	17.76	728046
2015-01-12	17.71	18.06	17.40	18.04	680914
2015-01-13	18.05	18.06	17.50	18.04	3659196
2015-01-14	17.91	18.12	17.83	18.03	260264
2015-01-15	18.11	18.11	17.88	17.94	239264
2015-01-16	17.89	18.10	17.86	18.07	186944
2015-01-20	18.13	18.23	18.00	18.17	260374
2015-01-21	19.77	20.77	19.48	20.62	1497948
2015-01-22	20.62	21.90	20.13	21.85	724008
2015-01-23	21.77	22.33	21.54	22.14	342610
2015-01-26	22.15	22.32	21.84	21.97	341792
2015-01-27	21.75	21.75	21.39	21.47	352142
2015-01-28	21.47	21.47	21.12	21.13	524154
2015-01-29	21.16	21.49	20.94	21.39	652886
2015-01-30	21.19	21.47	20.95	20.97	223990
2015-02-02	21.03	21.21	20.50	20.79	440474
2015-02-03	20.93	21.13	20.78	21.00	445966
2015-02-04	21.00	21.24	20.99	21.15	297164
2015-02-05	21.28	21.40	21.27	21.35	214378
2015-02-06	21.36	21.41	21.19	21.35	361634
2015-02-09	21.37	21.81	21.26	21.31	787468
2015-02-10	23.00	23.50	21.79	22.32	2061150
2015-02-11	22.70	23.39	22.70	23.04	1646176
2015-02-12	23.20	23.88	23.20	23.86	1433998
2015-02-13	23.80	24.50	23.80	24.46	1089196
2015-02-17	24.50	25.46	24.47	25.01	1525870
2015-02-18	25.00	25.96	25.00	25.23	1530658
2015-02-19	25.28	25.82	25.10	25.77	886046
2015-02-20	25.80	25.86	25.44	25.69	800350
2015-02-23	25.70	25.80	25.32	25.48	1080376
2015-02-24	25.52	25.65	25.33	25.37	1689622
2015-02-25	25.45	25.55	25.26	25.34	1392614
2015-02-26	25.39	26.25	25.35	26.21	1169002
2015-02-27	26.32	26.38	25.75	25.90	623262
2015-03-02	25.93	26.50	25.87	26.46	942452
2015-03-03	26.49	26.62	26.07	26.51	507368
2015-03-04	26.34	26.63	26.14	26.60	505260
2015-03-05	26.74	26.74	26.35	26.70	479460
2015-03-06	26.60	26.77	26.34	26.43	280006
2015-03-09	26.46	27.00	26.46	26.96	320422
2015-03-10	26.79	26.94	26.53	26.67	481858
2015-03-11	26.67	27.36	26.63	27.23	592434
2015-03-12	27.32	27.39	27.12	27.34	726748
2015-03-13	27.39	27.50	27.27	27.46	481706
2015-03-16	27.49	27.71	27.02	27.19	390464
2015-03-17	27.19	27.40	27.00	27.30	483188
2015-03-18	27.26	27.46	26.94	27.42	247590
2015-03-19	27.42	27.43	27.26	27.26	259782
2015-03-20	27.39	27.46	26.87	27.19	560136
2015-03-23	27.00	27.00	26.21	26.23	528918
2015-03-24	26.23	26.59	26.10	26.55	672946
2015-03-25	26.50	26.50	25.59	25.60	280372
2015-03-26	25.53	26.16	25.40	26.05	357718
2015-03-27	26.01	26.27	25.74	25.80	292634
2015-03-30	25.97	26.58	25.86	26.40	434162
2015-03-31	26.28	26.35	25.96	26.15	256272
2015-04-01	26.15	26.52	25.84	26.42	658828
2015-04-02	26.45	26.80	26.06	26.14	316564
2015-04-06	25.94	26.36	25.94	26.17	220582
2015-04-07	26.14	26.45	26.02	26.05	315178
2015-04-08	26.03	26.36	25.92	26.15	247696
2015-04-09	26.20	26.29	25.55	26.08	364176
2015-04-10	26.23	26.90	26.18	26.58	298346
2015-04-13	26.67	26.96	26.48	26.69	310038
2015-04-14	26.75	26.78	26.40	26.49	262524
2015-04-15	26.56	26.86	26.51	26.60	282552
2015-04-16	26.61	26.75	26.21	26.25	301642
2015-04-17	26.08	26.08	25.26	25.48	334472
2015-04-20	25.58	26.17	25.46	25.95	215244
2015-04-21	26.14	26.15	25.84	25.94	223070
2015-04-22	25.94	26.10	25.45	25.62	171950
2015-04-23	25.59	26.00	25.35	25.86	256776
2015-04-24	25.92	25.92	25.30	25.40	201998
2015-04-27	25.44	25.78	25.14	25.32	221390
2015-04-28	25.42	25.73	25.06	25.47	231824
2015-04-29	25.43	25.46	24.69	24.77	210166
2015-04-30	24.62	24.69	23.92	24.08	329002
2015-05-01	25.26	26.96	25.26	26.88	872432
2015-05-04	27.00	27.56	26.93	26.95	944814
2015-05-05	26.95	26.95	25.68	25.84	540178
2015-05-06	25.91	26.47	25.71	26.06	483598
2015-05-07	25.98	26.56	25.91	26.53	329570
2015-05-08	26.67	26.82	26.25	26.68	274312
2015-05-11	26.71	26.99	26.63	26.66	350368
2015-05-12	26.73	26.73	26.04	26.44	208898
2015-05-13	26.47	26.52	26.04	26.41	207708
2015-05-14	26.48	26.66	26.31	26.65	209102
2015-05-15	26.69	26.88	26.44	26.52	124164
2015-05-18	26.41	26.73	26.04	26.48	222806
2015-05-19	26.48	26.59	26.23	26.53	233306
2015-05-20	26.53	26.65	26.21	26.56	278216
2015-05-21	26.44	26.87	26.31	26.47	251442
2015-05-22	26.46	26.67	26.31	26.44	205634
2015-05-26	26.20	26.50	25.81	26.36	353254
2015-05-27	26.40	26.72	26.23	26.58	196956
2015-05-28	26.58	26.91	26.32	26.50	246938
2015-05-29	26.47	26.66	25.79	26.31	409654
2015-06-01	26.49	26.66	26.10	26.47	292106
2015-06-02	26.30	26.80	26.30	26.69	263764
2015-06-03	26.66	26.88	26.54	26.85	292984
2015-06-04	26.63	26.90	26.49	26.59	282966
2015-06-05	26.53	26.80	26.30	26.78	206024
2015-06-08	26.70	26.70	25.94	26.15	225432
2015-06-09	26.15	26.29	25.53	25.93	244288
2015-06-10	26.04	26.20	25.76	25.80	271602
2015-06-11	25.78	26.14	25.58	26.07	227366
2015-06-12	25.96	26.06	25.69	25.70	195262
2015-06-15	25.42	25.94	25.21	25.24	462902
2015-06-16	25.24	25.84	25.16	25.65	308484
2015-06-17	25.75	25.78	25.47	25.49	313142
2015-06-18	25.64	26.03	25.38	25.94	332488
2015-06-19	25.92	26.14	25.64	25.82	715126
2015-06-22	25.99	26.62	25.85	26.56	276998
2015-06-23	26.57	26.62	25.97	26.01	296720
2015-06-24	26.03	26.06	25.14	25.31	563532
2015-06-25	25.34	26.03	25.34	25.94	266808
2015-06-26	26.03	26.03	25.57	25.62	1015514
2015-06-29	25.54	25.91	25.17	25.26	233496
2015-06-30	25.46	25.64	25.31	25.45	312628
2015-07-01	25.68	26.00	25.33	25.37	382924
2015-07-02	25.47	25.81	25.08	25.71	468802
2015-07-06	25.56	26.17	25.33	26.10	408100
2015-07-07	26.20	26.20	25.43	25.97	312280
2015-07-08	25.81	26.02	25.45	25.66	329568
2015-07-09	25.89	26.12	25.73	25.89	245322
2015-07-10	26.23	26.35	26.06	26.24	222284
2015-07-13	26.36	26.48	26.10	26.19	173036
2015-07-14	26.20	26.33	25.97	26.19	152402
2015-07-15	26.18	26.25	25.65	25.79	158314
2015-07-16	25.91	26.41	25.86	26.35	199288
2015-07-17	26.33	26.33	25.81	25.89	193054
2015-07-20	25.94	26.09	25.78	25.98	154162
2015-07-21	25.95	26.14	25.40	25.44	238066
2015-07-22	25.30	25.72	25.27	25.59	105856
2015-07-23	25.59	25.77	25.08	25.18	242180
2015-07-24	25.14	25.55	25.01	25.25	201074
2015-07-27	25.13	25.17	24.67	25.04	175402
2015-07-28	25.12	25.23	24.75	24.96	186690
2015-07-29	24.90	25.15	24.77	25.05	210384
2015-07-30	24.92	25.23	24.67	25.03	232404
2015-07-31	25.02	25.31	24.79	25.14	356290
2015-08-03	25.31	25.31	23.10	23.64	1016032
2015-08-04	23.77	24.72	23.46	23.62	469568
2015-08-05	23.74	24.23	23.62	24.16	415458
2015-08-06	24.21	24.41	23.72	23.76	231332
2015-08-07	23.61	24.29	23.44	24.17	338822
2015-08-10	24.41	24.79	24.41	24.64	461096
2015-08-11	24.47	24.91	24.24	24.73	362012
2015-08-12	24.54	24.69	24.05	24.39	551274
2015-08-13	24.35	24.64	24.17	24.27	232704
2015-08-14	24.29	24.41	23.91	24.39	157276
2015-08-17	24.28	24.55	24.08	24.50	246650
2015-08-18	24.44	24.53	24.16	24.25	159050
2015-08-19	24.09	24.10	23.63	23.80	171596
2015-08-20	23.53	23.61	23.16	23.16	218530
2015-08-21	22.78	23.45	22.56	23.07	335698
2015-08-24	21.88	22.97	21.25	22.50	420190
2015-08-25	23.09	23.16	22.48	22.64	438536
2015-08-26	23.00	23.00	22.32	22.90	299676
2015-08-27	23.00	23.00	22.44	22.71	336382
2015-08-28	22.64	22.82	22.50	22.72	267522
2015-08-31	22.66	22.69	22.13	22.20	277832
2015-09-01	21.77	22.15	21.68	21.75	291998
2015-09-02	21.90	22.34	21.71	22.28	261916
2015-09-03	22.28	22.52	22.26	22.42	199078
2015-09-04	22.16	22.41	21.99	22.08	160436
2015-09-08	22.33	22.49	22.09	22.43	505420
2015-09-09	22.58	22.63	22.00	22.14	271670
2015-09-10	22.13	22.23	21.96	22.13	273890
2015-09-11	22.00	22.10	21.57	22.08	349678
2015-09-14	22.10	22.10	21.53	21.62	231694
2015-09-15	21.63	21.86	21.51	21.74	198856
2015-09-16	21.68	22.17	21.47	22.13	268314
2015-09-17	22.16	22.84	22.09	22.56	307400
2015-09-18	22.29	22.47	21.50	21.69	1293338
2015-09-21	21.89	22.45	21.84	22.41	244050
2015-09-22	22.24	22.27	21.74	21.82	260050
2015-09-23	21.80	22.00	21.62	21.65	161812
2015-09-24	21.46	21.68	21.39	21.60	186930
2015-09-25	21.80	22.08	21.52	21.86	369224
2015-09-28	21.81	21.91	21.25	21.25	207716
2015-09-29	21.23	21.48	20.89	21.45	234400
2015-09-30	21.56	22.01	21.49	21.97	343872
2015-10-01	21.91	22.10	21.74	22.02	356820
2015-10-02	21.93	21.99	21.53	21.97	228476
2015-10-05	22.24	22.54	22.15	22.53	180708
2015-10-06	22.29	22.62	22.22	22.38	299308
2015-10-07	22.46	22.58	22.34	22.49	167416
2015-10-08	22.44	22.76	22.31	22.47	235278
2015-10-09	22.53	22.54	22.34	22.35	141238
2015-10-12	22.37	22.78	22.35	22.76	288006
2015-10-13	22.64	22.85	22.57	22.67	172938
2015-10-14	22.63	22.95	22.34	22.46	235932
2015-10-15	22.59	22.82	22.33	22.67	213710
2015-10-16	22.71	22.87	22.47	22.72	113612
2015-10-19	22.65	22.84	22.34	22.77	191366
2015-10-20	22.77	23.25	22.70	23.01	225060
2015-10-21	23.10	23.14	22.48	22.51	113186
2015-10-22	22.66	22.86	22.33	22.61	236914
2015-10-23	22.78	22.88	22.53	22.73	169428
2015-10-26	22.73	22.79	22.45	22.71	146144
2015-10-27	22.65	22.78	22.34	22.54	171212
2015-10-28	22.57	23.44	22.57	23.41	195246
2015-10-29	23.32	23.40	22.77	23.12	316706
2015-10-30	23.07	23.46	23.04	23.23	190896
2015-11-02	23.08	23.76	22.32	22.96	410146
2015-11-03	22.84	22.84	21.40	21.58	886224
2015-11-04	21.58	21.87	20.94	21.87	394198
2015-11-05	21.91	22.43	21.80	22.35	307392
2015-11-06	22.23	22.48	22.02	22.19	226052
2015-11-09	22.10	22.20	21.76	22.08	189366
2015-11-10	21.99	22.27	21.71	22.26	368086
2015-11-11	22.35	22.41	21.92	22.13	300678
2015-11-12	21.88	22.38	21.88	22.02	284230
2015-11-13	21.92	22.13	21.62	21.68	203840
2015-11-16	21.69	21.79	21.50	21.63	165486
2015-11-17	21.68	21.92	21.52	21.53	189572
2015-11-18	21.58	21.91	21.47	21.87	185568
2015-11-19	21.88	21.90	21.62	21.69	149466
2015-11-20	21.79	22.13	21.59	22.04	330308
2015-11-23	21.98	22.16	21.88	22.15	211486
2015-11-24	22.04	22.36	21.94	22.25	209444
2015-11-25	22.27	22.42	22.09	22.23	101956
2015-11-27	22.22	22.57	22.22	22.45	69576
2015-11-30	22.55	22.55	21.57	21.58	368880
2015-12-01	21.70	22.00	21.44	21.98	201062
2015-12-02	21.89	22.47	21.87	22.31	250178
2015-12-03	22.35	22.39	22.06	22.11	306494
2015-12-04	22.11	22.46	22.02	22.20	223152
2015-12-07	22.18	22.28	21.94	22.02	223804
2015-12-08	22.56	23.54	22.55	23.10	375332
2015-12-09	23.09	23.35	23.07	23.20	529812
2015-12-10	23.20	23.34	23.10	23.21	341790
2015-12-11	22.97	23.36	22.97	23.35	447544
2015-12-14	23.31	23.36	23.15	23.27	478334
2015-12-15	23.35	23.55	23.33	23.51	551802
2015-12-16	23.59	23.92	23.52	23.84	737508
2015-12-17	23.84	24.04	23.58	23.67	325708
2015-12-18	23.62	23.68	23.22	23.22	924690
2015-12-21	23.33	23.50	23.23	23.37	323578
2015-12-22	23.39	23.59	23.30	23.54	254342
2015-12-23	23.63	23.90	23.61	23.87	253494
2015-12-24	23.88	24.00	23.83	23.88	96482
2015-12-28	23.85	24.28	23.85	24.23	300276
2015-12-29	24.32	24.50	24.28	24.49	229876
2015-12-30	24.50	24.50	24.24	24.24	232240
2015-12-31	24.23	24.30	24.06	24.08	390194
2016-01-04	23.90	24.24	23.76	24.22	2153156
2016-01-05	24.22	24.35	24.19	24.26	1736718
2016-01-06	24.03	24.20	23.98	24.04	1963626
2016-01-07	24.11	24.28	23.88	24.00	2027846
2016-01-08	23.71	23.74	21.58	22.00	2771536
2016-01-11	22.05	22.58	22.04	22.44	599598
2016-01-12	22.67	22.73	22.09	22.42	370208
2016-01-13	22.46	22.58	21.10	21.32	511352
2016-01-14	21.52	22.02	21.25	21.76	457042
2016-01-15	21.45	21.59	21.00	21.45	505970
2016-01-19	21.59	21.75	21.29	21.56	367004
2016-01-20	21.33	22.26	21.17	21.96	566112
2016-01-21	22.07	22.61	21.90	22.26	372704
2016-01-22	22.50	22.67	21.86	22.01	346718
2016-01-25	22.01	22.15	21.62	21.73	251656
2016-01-26	21.83	22.58	21.78	22.52	297798
2016-01-27	22.46	22.51	21.97	22.13	246442
2016-01-28	22.27	22.27	21.73	21.88	257776
2016-01-29	21.90	22.48	21.90	22.47	285094
2016-02-01	22.42	23.11	22.33	22.66	453266
2016-02-02	22.48	22.49	22.07	22.25	312892
2016-02-03	22.46	22.60	21.99	22.38	259744
2016-02-04	22.28	22.36	22.09	22.28	225578
2016-02-05	22.17	22.17	21.78	22.04	345904
2016-02-08	21.82	22.26	21.53	22.20	376176
2016-02-09	21.92	22.20	21.04	21.23	270110
2016-02-10	21.39	21.87	21.28	21.40	197174
2016-02-11	21.10	21.55	20.92	21.30	298104
2016-02-12	22.50	22.97	22.07	22.78	472074
2016-02-16	23.43	24.23	23.43	23.99	873366
2016-02-17	24.02	24.40	23.91	24.28	604730
2016-02-18	24.26	24.35	23.42	23.47	387526
2016-02-19	23.38	23.53	22.42	22.66	417238
2016-02-22	22.79	23.09	22.66	22.79	394996
2016-02-23	22.45	23.05	22.45	22.91	443576
2016-02-24	22.62	23.29	22.62	23.19	498950
2016-02-25	23.34	23.39	22.86	22.96	273374
2016-02-26	23.00	23.20	22.69	22.92	349972
2016-02-29	22.94	23.90	22.94	23.75	1141868
2016-03-01	23.82	24.63	23.82	24.37	796670
2016-03-02	24.35	24.72	24.06	24.64	561230
2016-03-03	24.63	24.86	24.39	24.59	436598
2016-03-04	24.59	24.85	24.40	24.54	262068
2016-03-07	24.48	25.15	24.48	24.79	365572
2016-03-08	24.59	24.73	24.28	24.45	575910
2016-03-09	24.59	25.03	24.31	24.80	470788
2016-03-10	24.95	25.27	24.44	24.72	394018
2016-03-11	24.90	25.07	24.50	25.00	480604
2016-03-14	25.01	25.12	24.75	24.99	256534
2016-03-15	24.95	25.82	24.88	25.69	421944
2016-03-16	25.64	25.82	25.45	25.55	425008
2016-03-17	25.52	25.85	25.49	25.76	336540
2016-03-18	25.79	25.99	25.64	25.69	818052
2016-03-21	25.75	25.81	25.58	25.64	227382
2016-03-22	25.61	25.69	25.42	25.52	303178
2016-03-23	25.53	25.70	25.34	25.56	256820
2016-03-24	25.44	25.59	25.31	25.57	187882
2016-03-28	25.63	25.78	25.33	25.61	168282
2016-03-29	25.59	25.87	25.52	25.83	449174
2016-03-30	26.01	26.16	25.65	26.01	336718
2016-03-31	26.03	26.10	25.74	25.87	167118
2016-04-01	25.77	26.34	25.66	26.25	295558
2016-04-04	26.27	26.49	25.73	25.74	215476
2016-04-05	25.58	25.91	25.31	25.73	270850
2016-04-06	25.77	25.98	25.56	25.90	205058
2016-04-07	25.77	26.05	25.34	25.42	383198
2016-04-08	25.55	25.91	25.55	25.69	131782
2016-04-11	25.83	26.31	25.71	25.81	275208
2016-04-12	25.86	25.97	25.61	25.81	175518
2016-04-13	25.99	26.27	25.80	26.11	183298
2016-04-14	26.10	26.31	26.10	26.18	117842
2016-04-15	26.17	26.40	25.84	26.17	166118
2016-04-18	26.09	26.50	26.09	26.46	172598
2016-04-19	26.46	26.53	25.99	26.16	179774
2016-04-20	26.20	26.38	25.91	26.11	298056
2016-04-21	26.02	26.29	25.81	26.05	245992
2016-04-22	26.04	26.46	25.96	26.19	247180
2016-04-25	26.18	26.33	25.80	25.87	144390
2016-04-26	25.99	26.13	25.70	26.04	199796
2016-04-27	26.08	26.46	25.84	26.38	308252
2016-04-28	26.30	26.40	26.03	26.16	278486
2016-04-29	27.03	27.05	26.10	26.39	502616
2016-05-02	27.50	29.39	27.47	28.34	1560968
2016-05-03	28.45	31.29	28.23	31.04	1428886
2016-05-04	30.96	32.14	30.96	31.93	803748
2016-05-05	31.95	32.60	31.78	32.34	721564
2016-05-06	32.09	32.39	31.70	32.36	637208
2016-05-09	32.36	32.89	32.20	32.37	511186
2016-05-10	32.47	33.43	32.43	33.30	408964
2016-05-11	33.09	33.15	32.46	32.87	569734
2016-05-12	33.00	33.22	32.69	33.03	329374
2016-05-13	33.05	33.63	32.81	33.39	602574
2016-05-16	33.39	34.44	33.39	34.13	526774
2016-05-17	34.15	34.73	33.24	33.34	917566
2016-05-18	33.23	34.65	33.15	34.62	710534
2016-05-19	34.38	35.45	34.38	35.30	704738
2016-05-20	35.33	35.56	34.82	35.55	512558
2016-05-23	35.70	36.13	34.96	34.98	1154298
2016-05-24	35.40	35.47	34.82	34.90	1760726
2016-05-25	35.36	35.40	34.56	34.60	1692416
2016-05-26	34.60	35.37	34.55	35.30	1151940
2016-05-27	35.25	35.73	35.20	35.59	837118
2016-05-31	35.74	36.05	35.66	35.99	921398
2016-06-01	36.06	36.53	35.67	36.33	975514
2016-06-02	36.41	36.71	36.05	36.26	683564
2016-06-03	36.27	36.33	35.85	36.12	607292
2016-06-06	36.04	36.97	35.98	36.93	553694
2016-06-07	36.91	37.20	36.65	36.67	409444
2016-06-08	36.69	37.29	36.42	37.23	557324
2016-06-09	37.09	37.90	36.94	37.70	606198
2016-06-10	37.54	37.70	37.30	37.50	396500
2016-06-13	37.33	37.45	36.88	36.90	391980
2016-06-14	36.79	37.36	36.79	37.29	530640
2016-06-15	37.47	37.62	37.13	37.29	295270
2016-06-16	37.13	37.53	37.06	37.51	328672
2016-06-17	37.56	37.56	36.98	37.12	526964
2016-06-20	37.47	37.71	37.31	37.45	368876
2016-06-21	37.59	37.88	37.23	37.80	311958
2016-06-22	37.87	38.10	37.61	37.71	300722
2016-06-23	37.84	38.12	37.63	37.78	204970
2016-06-24	36.79	37.43	36.50	37.17	396160
2016-06-27	36.98	36.99	36.23	36.36	334980
2016-06-28	36.75	36.79	36.44	36.55	362704
2016-06-29	36.87	37.29	36.57	37.26	497768
2016-06-30	37.27	38.62	37.27	38.62	467368
2016-07-01	38.62	38.68	38.17	38.33	228214
2016-07-05	38.30	39.20	38.29	39.15	388178
2016-07-06	39.12	39.47	38.84	39.35	275602
2016-07-07	38.85	38.85	37.45	37.64	543942
2016-07-08	37.71	38.58	37.59	38.37	287272
2016-07-11	38.56	38.91	38.31	38.77	270634
2016-07-12	38.94	39.21	38.77	38.87	206678
2016-07-13	38.88	39.02	38.53	38.98	379386
2016-07-14	39.10	39.50	38.95	39.37	252662
2016-07-15	39.46	39.72	39.15	39.53	290734
2016-07-18	39.61	39.87	39.50	39.60	500298
2016-07-19	39.52	39.90	39.41	39.49	253626
2016-07-20	39.49	39.69	39.05	39.59	290176
2016-07-21	39.59	40.62	39.43	40.47	432736
2016-07-22	40.41	41.07	40.27	40.80	267598
2016-07-25	40.80	40.89	40.43	40.68	210780
2016-07-26	40.70	41.09	40.55	40.64	284718
2016-07-27	40.64	40.86	39.12	39.64	491566
2016-07-28	39.66	39.86	39.38	39.62	291554
2016-07-29	39.55	39.92	39.15	39.25	515410
2016-08-01	37.94	37.94	33.37	33.61	3038374
2016-08-02	33.55	34.75	33.52	34.21	902070
2016-08-03	34.05	34.15	33.54	33.83	602992
2016-08-04	33.80	34.22	33.38	33.61	393744
2016-08-05	33.68	34.65	33.51	34.21	549978
2016-08-08	34.06	34.11	33.14	33.33	470672
2016-08-09	33.31	34.00	33.27	33.62	666132
2016-08-10	33.83	34.16	33.45	34.16	596356
2016-08-11	34.16	34.39	33.52	34.05	457908
2016-08-12	34.02	34.17	33.26	33.65	399850
2016-08-15	33.67	34.52	33.67	33.92	302848
2016-08-16	33.90	33.94	33.28	33.29	365808
2016-08-17	33.14	33.24	32.43	32.93	413548
2016-08-18	32.91	33.43	32.91	33.17	249096
2016-08-19	33.18	33.56	32.96	33.03	245896
2016-08-22	32.77	33.23	32.71	33.18	237878
2016-08-23	33.23	33.65	33.18	33.39	280564
2016-08-24	33.30	33.38	32.81	33.17	221856
2016-08-25	33.19	33.46	33.06	33.27	163324
2016-08-26	33.19	33.59	33.16	33.40	331416
2016-08-29	33.33	33.49	33.18	33.32	174622
2016-08-30	33.38	33.44	32.81	33.02	203754
2016-08-31	33.02	33.02	32.35	32.78	320982
2016-09-01	32.66	33.03	32.54	33.00	314068
2016-09-02	33.23	33.46	32.73	33.28	372008
2016-09-06	33.16	33.44	32.71	33.39	474990
2016-09-07	33.30	33.89	32.86	33.88	508444
2016-09-08	33.73	33.73	33.09	33.48	497806
2016-09-09	33.22	33.61	33.05	33.22	437094
2016-09-12	33.04	33.94	33.04	33.77	398318
2016-09-13	33.47	33.72	32.93	33.14	452220
2016-09-14	33.16	33.26	32.93	33.05	381288
2016-09-15	33.17	35.22	33.11	35.19	685784
2016-09-16	35.10	35.26	34.62	35.25	1335448
2016-09-19	35.12	35.81	34.83	35.81	798490
2016-09-20	36.00	36.00	35.35	35.67	356326
2016-09-21	35.84	36.81	35.71	36.64	475562
2016-09-22	36.64	37.28	36.53	37.25	312488
2016-09-23	37.06	37.17	36.24	36.83	311032
2016-09-26	36.55	36.87	36.22	36.69	357764
2016-09-27	36.57	36.96	36.21	36.94	284898
2016-09-28	36.96	37.10	36.33	36.98	307660
2016-09-29	36.89	36.89	36.17	36.32	238034
2016-09-30	36.46	36.46	35.66	36.32	515390
2016-10-03	36.16	36.78	35.74	36.78	342968
2016-10-04	36.80	36.94	36.57	36.81	232234
2016-10-05	36.95	37.25	36.19	36.91	210954
2016-10-06	36.60	37.43	36.60	37.22	204738
2016-10-07	37.25	37.25	36.68	36.93	275200
2016-10-10	37.13	37.86	36.96	37.59	197560
2016-10-11	37.44	37.44	36.70	36.86	282788
2016-10-12	36.93	37.30	36.66	37.14	147848
2016-10-13	36.97	37.20	36.51	36.98	190728
2016-10-14	36.98	37.34	36.87	36.99	191348
2016-10-17	36.88	37.38	36.75	37.35	173006
2016-10-18	37.68	38.03	37.55	37.58	171456
2016-10-19	37.55	37.55	36.78	36.93	172466
2016-10-20	36.78	36.93	36.33	36.60	148062
2016-10-21	36.40	36.73	35.85	36.55	159832
2016-10-24	36.80	37.25	36.70	36.80	91662
2016-10-25	36.83	37.15	36.25	36.60	221236
2016-10-26	36.43	36.68	35.75	36.13	299208
2016-10-27	36.20	36.20	35.48	35.65	219370
2016-10-28	35.60	36.65	34.73	36.58	305888
2016-10-31	36.65	37.65	36.43	37.60	346198
2016-11-01	38.00	38.35	33.13	33.53	941364
2016-11-02	33.73	33.73	32.28	32.50	695840
2016-11-03	32.50	35.38	32.28	35.08	636886
2016-11-04	35.15	35.15	33.78	33.85	435004
2016-11-07	34.45	35.03	34.13	34.58	420388
2016-11-08	34.55	35.33	34.45	35.18	214552
2016-11-09	34.50	35.90	33.86	35.85	256958
2016-11-10	36.00	36.95	35.75	36.48	384864
2016-11-11	36.45	37.03	35.75	36.18	450166
2016-11-14	35.98	36.60	35.38	35.58	579416
2016-11-15	35.68	36.03	35.28	35.43	431832
2016-11-16	35.43	35.98	35.18	35.95	254328
2016-11-17	36.03	36.40	35.78	36.35	272592
2016-11-18	36.45	36.45	35.73	35.88	484254
2016-11-21	35.95	36.93	35.88	36.55	488708
2016-11-22	36.78	37.03	36.33	36.80	601830
2016-11-23	36.88	37.09	36.33	36.58	327690
2016-11-25	36.75	36.90	36.05	36.75	119444
2016-11-28	36.73	36.75	36.15	36.35	428632
2016-11-29	36.43	36.73	36.13	36.30	240500
2016-11-30	36.30	36.70	36.03	36.20	303522
2016-12-01	36.08	36.44	34.98	35.53	554102
2016-12-02	35.55	36.06	35.28	35.35	358440
2016-12-05	35.65	36.45	35.58	36.25	311124
2016-12-06	36.23	36.34	35.68	36.00	303220
2016-12-07	35.93	36.50	35.53	36.23	523712
2016-12-08	36.30	36.55	35.95	36.13	459534
2016-12-09	36.20	36.35	35.96	36.28	286524
2016-12-12	36.15	36.83	36.00	36.53	248484
2016-12-13	36.50	36.92	35.75	35.88	304762
2016-12-14	35.85	36.08	35.55	35.73	235616
2016-12-15	35.83	36.18	35.58	35.75	253364
2016-12-16	36.05	36.05	35.33	36.05	817014
2016-12-19	35.48	35.75	35.18	35.38	188662
2016-12-20	35.40	35.75	34.93	35.45	240130
2016-12-21	35.48	35.98	35.38	35.45	193326
2016-12-22	35.40	35.58	34.85	35.18	201368
2016-12-23	35.20	35.48	34.90	35.33	123648
2016-12-27	35.33	35.88	35.30	35.78	125272
2016-12-28	35.80	35.93	35.28	35.38	92190
2016-12-29	35.40	35.94	35.30	35.88	160474
2016-12-30	35.90	35.98	35.10	35.48	196388
2017-01-03	35.75	35.80	34.83	35.73	317246
2017-01-04	35.85	36.68	35.18	36.58	241810
2017-01-05	36.50	36.50	35.50	35.65	253212
2017-01-06	35.70	36.13	35.30	35.35	110838
2017-01-09	35.25	35.88	34.78	35.35	356520
2017-01-10	35.35	35.93	34.98	35.80	248046
2017-01-11	35.88	36.08	35.43	35.90	252270
2017-01-12	35.78	35.78	35.05	35.30	169588
2017-01-13	35.40	36.35	35.40	36.30	170406
2017-01-17	36.23	36.23	35.13	35.30	170490
2017-01-18	35.30	35.80	35.18	35.73	215476
2017-01-19	35.80	35.88	34.60	34.73	326240
2017-01-20	34.78	35.78	34.78	35.48	193162
2017-01-23	35.45	35.52	34.93	35.00	144188
2017-01-24	35.10	35.90	34.93	35.63	218022
2017-01-25	35.88	36.30	35.55	36.05	249556
2017-01-26	35.95	36.13	35.68	35.95	147774
2017-01-27	35.95	36.03	35.55	35.85	164046
2017-01-30	35.65	35.85	35.35	35.50	217836
2017-01-31	35.33	35.95	35.25	35.75	226388
2017-02-01	36.00	36.13	34.90	35.18	315408
2017-02-02	35.18	35.95	35.05	35.53	224852
2017-02-03	35.83	36.35	35.65	36.23	143078
2017-02-06	36.10	36.40	35.75	36.03	247600
2017-02-07	36.05	36.05	35.60	35.83	236532
2017-02-08	35.75	35.85	35.26	35.63	297114
2017-02-09	35.75	36.33	35.58	36.00	144748
2017-02-10	36.18	36.93	35.98	36.70	369734
2017-02-13	37.80	41.58	36.15	41.55	999176
2017-02-14	41.78	43.18	41.55	42.40	881516
2017-02-15	42.28	42.75	41.85	42.28	647016
2017-02-16	42.40	43.00	42.23	42.95	469206
2017-02-17	42.33	42.55	41.70	42.15	379314
2017-02-21	42.18	42.58	41.70	42.00	435568
2017-02-22	41.60	42.10	41.43	41.98	210292
2017-02-23	42.05	42.05	41.00	41.13	329722
2017-02-24	40.70	41.35	39.99	41.00	295564
2017-02-27	40.80	41.23	40.25	41.00	351754
2017-02-28	40.93	42.03	40.48	41.63	873204
2017-03-01	42.18	42.53	41.78	41.80	546788
2017-03-02	41.78	42.98	41.63	42.78	440554
2017-03-03	42.88	43.55	42.45	43.28	416848
2017-03-06	43.05	43.20	42.73	42.98	343390
2017-03-07	42.88	43.53	42.73	43.45	253134
2017-03-08	43.65	44.25	43.33	43.68	294458
2017-03-09	43.68	44.08	43.35	43.63	208520
2017-03-10	43.98	44.48	43.45	44.40	246610
2017-03-13	44.30	44.60	43.98	44.43	221918
2017-03-14	44.25	44.38	43.63	44.28	151966
2017-03-15	44.45	45.28	44.10	45.03	225852
2017-03-16	45.08	45.08	44.55	44.90	210366
2017-03-17	44.95	45.23	44.35	44.63	535918
2017-03-20	44.70	44.93	44.30	44.50	294424
2017-03-21	44.83	44.83	43.50	43.58	326510
2017-03-22	43.45	43.78	43.00	43.13	260444
2017-03-23	43.05	43.75	43.03	43.38	138672
2017-03-24	43.43	43.78	42.98	43.20	162510
2017-03-27	42.90	43.30	42.58	43.20	149012
2017-03-28	43.18	43.70	42.86	43.63	146534
2017-03-29	43.58	43.73	42.91	43.40	161278
2017-03-30	43.33	43.95	43.25	43.43	170206
2017-03-31	43.33	44.33	43.15	44.33	392622
2017-04-03	44.28	44.58	42.45	42.50	427426
2017-04-04	42.45	42.98	41.70	42.83	218242
2017-04-05	43.05	43.95	42.90	42.95	236108
2017-04-06	43.00	43.23	42.80	43.00	166308
2017-04-07	43.03	43.30	42.55	43.00	216798
2017-04-10	42.98	43.53	42.75	42.90	129906
2017-04-11	42.73	43.30	42.53	43.23	134916
2017-04-12	43.33	43.35	42.69	42.85	131116
2017-04-13	42.88	43.43	42.30	42.65	157660
2017-04-17	42.90	43.48	42.75	43.45	189648
2017-04-18	43.18	44.15	43.18	44.03	192880
2017-04-19	44.23	44.54	43.25	43.43	202618
2017-04-20	43.70	44.88	43.60	44.80	202116
2017-04-21	44.65	44.71	44.20	44.33	185658
2017-04-24	44.98	45.40	44.53	44.88	217792
2017-04-25	45.28	45.90	44.98	45.40	214778
2017-04-26	45.43	46.71	45.43	46.13	246826
2017-04-27	46.30	46.64	45.95	46.40	253544
2017-04-28	46.55	46.83	44.85	45.68	395792
2017-05-01	42.58	44.80	41.03	43.30	987714
2017-05-02	43.33	46.43	43.33	43.55	719770
2017-05-03	43.25	43.40	42.20	42.38	323922
2017-05-04	42.43	42.78	42.20	42.73	285010
2017-05-05	42.85	42.85	41.08	41.45	458684
2017-05-08	41.30	41.73	40.78	41.03	375600
2017-05-09	41.10	41.53	40.33	41.50	540616
2017-05-10	41.45	41.65	40.80	41.00	399976
2017-05-11	40.83	41.05	39.88	41.00	288378
2017-05-12	40.80	40.98	40.30	40.70	230222
2017-05-15	40.83	41.15	40.48	40.98	278748
2017-05-16	41.00	41.28	40.25	40.55	318980
2017-05-17	40.08	40.10	39.65	39.88	535606
2017-05-18	39.68	40.36	39.62	39.83	570210
2017-05-19	39.85	40.08	39.80	39.90	417648
2017-05-22	39.93	40.08	38.73	38.75	361524
2017-05-23	38.78	39.33	38.30	39.10	464892
2017-05-24	39.20	39.28	38.23	38.38	352352
2017-05-25	38.38	38.93	38.35	38.65	209222
2017-05-26	38.58	38.60	37.95	38.20	289582
2017-05-30	38.03	38.15	37.50	37.63	269554
2017-05-31	37.65	37.80	37.23	37.73	288516
2017-06-01	37.80	38.40	37.08	38.33	603378
2017-06-02	38.30	38.78	38.04	38.33	231346
2017-06-05	38.25	38.48	37.88	37.88	212454
2017-06-06	37.68	38.40	37.43	38.13	183494
2017-06-07	38.15	38.38	38.10	38.20	193252
2017-06-08	38.18	38.68	37.98	38.28	223898
2017-06-09	38.30	38.60	38.03	38.28	201040
2017-06-12	38.33	38.65	38.05	38.38	206208
2017-06-13	38.53	38.78	38.33	38.65	128066
2017-06-14	38.75	38.83	38.30	38.43	98168
2017-06-15	38.00	38.40	37.03	38.05	187850
2017-06-16	37.40	38.15	37.38	38.05	288144
2017-06-19	38.33	38.33	37.85	37.95	145322
2017-06-20	37.75	37.95	37.63	37.68	129900
2017-06-21	37.78	38.33	37.63	38.18	183006
2017-06-22	38.13	38.18	37.10	37.50	266866
2017-06-23	37.63	37.93	37.25	37.28	850954
2017-06-26	37.40	37.68	36.48	36.55	233668
2017-06-27	36.38	36.50	35.28	35.33	416330
2017-06-28	35.60	36.73	35.15	36.33	620130
2017-06-29	36.53	36.78	35.50	35.75	291930
2017-06-30	35.90	35.95	35.20	35.50	366398
2017-07-03	35.83	36.00	35.43	35.70	149360
2017-07-05	35.78	35.83	35.20	35.48	197560
2017-07-06	35.20	35.28	34.88	35.00	222064
2017-07-07	35.00	36.03	35.00	35.90	423682
2017-07-10	35.68	35.95	35.03	35.38	326826
2017-07-11	35.38	35.85	35.20	35.33	269464
2017-07-12	35.63	36.53	35.53	35.70	307598
2017-07-13	35.75	35.75	35.43	35.75	204972
2017-07-14	35.70	36.08	35.70	35.78	162570
2017-07-17	35.80	36.30	35.70	36.15	346990
2017-07-18	36.00	36.10	35.63	35.95	167236
2017-07-19	36.08	36.45	35.95	36.33	274286
2017-07-20	36.35	36.88	36.03	36.63	214890
2017-07-21	36.70	36.70	36.00	36.20	190324
2017-07-24	36.20	36.28	35.48	35.58	195926
2017-07-25	35.60	36.48	35.55	36.40	349558
2017-07-26	36.40	37.10	36.05	36.70	273888
2017-07-27	36.80	37.23	36.60	37.13	312708
2017-07-28	36.90	37.80	36.90	37.60	331446
2017-07-31	37.85	38.05	37.40	37.75	415084
2017-08-01	39.75	44.95	39.52	44.50	954632
2017-08-02	44.78	45.13	41.50	41.90	584652
2017-08-03	41.93	42.25	41.23	42.13	450132
2017-08-04	42.15	42.33	41.70	42.13	284110
2017-08-07	42.20	42.69	42.05	42.10	344508
2017-08-08	41.95	42.53	41.23	41.40	314610
2017-08-09	41.13	42.60	41.13	42.00	266876
2017-08-10	41.75	42.10	41.18	41.20	180196
2017-08-11	40.88	41.53	40.17	41.20	246266
2017-08-14	41.58	42.20	41.50	42.03	178256
2017-08-15	42.03	42.03	41.45	41.60	145792
2017-08-16	41.85	42.40	41.33	41.48	221292
2017-08-17	41.43	41.70	40.28	40.33	286366
2017-08-18	40.00	40.45	39.95	40.00	219210
2017-08-21	40.00	40.15	39.83	40.00	165820
2017-08-22	40.00	40.13	39.68	39.75	165898
2017-08-23	39.58	39.88	39.43	39.73	108296
2017-08-24	39.78	40.48	39.60	40.00	168414
2017-08-25	40.15	40.35	40.00	40.18	103762
2017-08-28	40.35	40.43	39.38	39.55	330574
2017-08-29	39.35	40.25	39.25	40.08	147098
2017-08-30	40.05	40.25	39.40	39.50	167004
2017-08-31	39.60	40.75	39.55	40.15	219558
2017-09-01	40.23	41.23	40.23	40.80	182568
2017-09-05	40.68	40.93	40.25	40.38	236638
2017-09-06	40.48	40.60	39.80	40.18	249438
2017-09-07	40.23	40.55	39.90	40.35	136168
2017-09-08	40.30	40.85	39.80	40.65	136708
2017-09-11	41.00	41.13	40.40	40.48	100924
2017-09-12	40.58	40.68	40.10	40.48	95914
2017-09-13	40.33	40.53	39.93	40.15	144546
2017-09-14	40.08	40.65	39.93	40.60	180220
2017-09-15	40.63	40.73	40.15	40.63	334752
2017-09-18	40.68	41.40	40.68	41.30	197400
2017-09-19	41.30	41.74	40.88	41.58	156068
2017-09-20	41.65	41.75	41.28	41.53	136846
2017-09-21	41.65	41.65	41.19	41.43	96698
2017-09-22	41.38	41.90	41.38	41.80	159670
2017-09-25	41.78	42.35	41.23	42.23	153740
2017-09-26	42.33	42.73	41.95	42.43	126122
2017-09-27	42.55	43.95	42.34	43.80	206678
2017-09-28	43.78	43.80	43.15	43.58	160040
2017-09-29	43.48	44.13	43.46	44.00	189892
2017-10-02	44.05	45.58	43.80	45.48	379334
2017-10-03	45.48	46.15	45.35	45.85	344458
2017-10-04	45.83	46.63	45.69	46.43	357154
2017-10-05	46.53	46.93	46.40	46.53	195128
2017-10-06	46.50	46.83	45.83	46.40	231926
2017-10-09	46.50	46.60	45.90	46.48	287196
2017-10-10	46.75	46.78	46.21	46.63	163910
2017-10-11	46.45	46.80	46.34	46.55	210694
2017-10-12	46.45	46.75	45.98	46.55	200088
2017-10-13	46.63	46.83	46.26	46.53	400176
2017-10-16	46.68	46.98	46.03	46.55	298750
2017-10-17	46.55	46.70	46.35	46.50	221850
2017-10-18	46.78	47.00	46.58	47.00	260566
2017-10-19	46.93	47.43	46.60	47.10	171950
2017-10-20	47.40	47.68	47.38	47.53	149238
2017-10-23	47.88	48.15	47.10	47.43	210844
2017-10-24	47.53	47.98	46.93	47.88	188886
2017-10-25	47.83	47.83	47.25	47.68	159400
2017-10-26	47.95	48.50	47.95	48.38	115420
2017-10-27	48.40	48.58	47.58	48.15	147168
2017-10-30	48.15	48.30	46.93	47.33	357554
2017-10-31	47.45	47.98	47.30	47.45	405140
2017-11-01	49.53	49.55	46.18	49.18	466938
2017-11-02	49.83	52.25	49.78	51.43	462490
2017-11-03	51.45	51.50	50.10	50.23	442252
2017-11-06	50.13	52.25	50.05	52.13	273832
2017-11-07	52.18	52.55	51.20	51.58	701392
2017-11-08	51.33	53.48	51.08	53.35	319312
2017-11-09	53.33	53.43	52.18	52.78	288024
2017-11-10	52.75	53.30	52.24	53.10	241192
2017-11-13	53.10	54.21	52.73	54.00	328478
2017-11-14	53.63	54.23	52.88	53.68	261052
2017-11-15	53.45	54.40	53.23	54.10	263182
2017-11-16	54.43	55.48	54.43	55.35	278608
2017-11-17	56.00	57.88	55.53	57.23	457220
2017-11-20	57.70	58.70	57.08	57.35	443860
2017-11-21	57.70	57.70	56.70	56.85	505210
2017-11-22	56.85	57.23	56.48	56.83	211400
2017-11-24	57.10	57.35	56.30	56.90	136700
2017-11-27	57.23	57.43	56.88	57.10	284794
2017-11-28	57.33	58.63	57.05	58.48	409890
2017-11-29	58.50	58.55	57.50	58.48	236282
2017-11-30	58.73	59.25	58.43	57.80	326952
2017-12-01	58.10	58.10	55.55	57.28	290878
2017-12-04	57.65	58.43	57.25	57.43	276772
2017-12-05	57.38	58.75	57.20	57.25	250838
2017-12-06	57.18	57.73	56.70	57.75	214752
2017-12-07	57.18	58.10	57.15	57.75	190342
2017-12-08	57.98	58.43	57.68	58.20	134730
2017-12-11	58.20	58.20	56.98	57.48	288980
2017-12-12	57.55	58.20	57.38	57.68	220834
2017-12-13	57.65	58.65	57.53	57.58	186624
2017-12-14	57.70	57.80	57.20	57.35	236844
2017-12-15	57.45	58.65	57.28	58.25	471362
2017-12-18	58.58	59.15	58.28	58.75	232408
2017-12-19	58.60	59.30	58.05	58.45	243738
2017-12-20	58.70	60.35	58.63	59.85	256749
2017-12-21	60.00	60.00	57.20	57.20	232649
2017-12-22	57.45	57.70	56.70	57.30	123123
2017-12-26	57.10	57.40	56.70	56.95	99085
2017-12-27	56.95	57.50	56.80	56.85	100151
2017-12-28	56.90	57.40	56.73	57.25	82346
2017-12-29	57.40	58.50	57.35	57.35	191623
2018-01-02	57.45	57.85	56.60	56.75	197648
2018-01-03	56.95	57.25	55.95	56.20	159954
2018-01-04	56.20	57.60	56.00	57.25	246766
2018-01-05	57.40	58.30	56.10	58.25	230962
2018-01-08	58.30	61.48	58.30	61.25	337253
2018-01-09	61.05	61.25	59.35	59.45	251498
2018-01-10	59.30	59.30	58.35	58.55	193028
2018-01-11	58.50	59.75	58.50	59.55	189520
2018-01-12	59.50	59.83	58.90	59.05	128966
2018-01-16	60.20	61.40	59.65	59.70	196154
2018-01-17	60.10	62.15	60.10	62.10	186602
2018-01-18	62.20	62.30	58.60	59.50	336471
2018-01-19	59.45	61.45	59.45	60.70	175029
2018-01-22	60.65	60.75	60.05	60.65	104683
2018-01-23	60.70	61.45	60.50	61.10	112620
2018-01-24	61.15	61.15	59.65	59.90	125732
2018-01-25	60.15	61.80	59.70	61.80	254766
2018-01-26	62.00	62.00	60.95	61.60	156948
2018-01-29	61.60	62.55	61.35	61.55	197082
2018-01-30	60.95	61.65	60.60	60.65	194307
2018-01-31	60.95	62.35	60.95	61.25	296219
2018-02-01	60.95	61.20	59.45	60.90	195162
2018-02-02	60.40	61.40	59.65	59.95	163536
2018-02-05	59.70	60.70	58.85	58.90	164439
2018-02-06	57.95	59.15	56.85	58.30	234724
2018-02-07	58.35	58.70	57.40	57.50	185777
2018-02-08	57.75	57.75	56.05	56.05	247701
2018-02-09	56.45	58.15	55.40	57.30	403869
2018-02-12	58.30	62.20	58.25	61.30	335796
2018-02-13	61.30	64.00	60.85	61.60	470555
2018-02-14	61.15	64.45	60.65	64.15	329624
2018-02-15	64.20	65.85	63.60	65.80	347320
2018-02-16	65.50	65.55	63.04	63.05	245351
2018-02-20	63.10	65.30	62.55	64.00	256598
2018-02-21	64.25	66.80	64.25	65.25	204748
2018-02-22	66.15	67.40	65.25	65.80	273238
2018-02-23	66.20	66.80	65.35	66.75	154289
2018-02-26	66.90	67.35	66.40	66.85	123022
2018-02-27	67.00	67.35	65.60	65.70	156704
2018-02-28	66.05	67.10	65.30	65.30	214305
2018-03-01	65.10	66.25	64.30	66.05	321079
2018-03-02	65.60	67.55	65.05	67.35	149096
2018-03-05	67.20	67.80	66.15	67.10	159975
2018-03-06	67.20	68.50	66.60	68.15	231658
2018-03-07	67.90	69.60	67.15	69.15	232553
2018-03-08	69.45	69.95	68.35	68.80	182554
2018-03-09	69.20	71.10	68.80	70.95	156207
2018-03-12	70.95	70.95	69.15	70.30	421870
2018-03-13	70.80	71.55	69.35	69.45	214779
2018-03-14	69.60	69.80	68.65	69.05	175212
2018-03-15	69.20	70.20	68.85	69.50	119996
2018-03-16	69.40	71.45	69.00	71.20	439787
2018-03-19	71.15	71.35	69.15	70.55	218883
2018-03-20	70.55	72.00	70.55	71.80	165721
2018-03-21	72.00	72.60	70.90	72.00	155605
2018-03-22	71.40	72.15	70.00	70.15	179650
2018-03-23	70.35	71.25	68.45	68.45	166604
2018-03-26	69.55	71.65	68.85	71.55	227795
2018-03-27	71.50	71.50	68.30	68.60	184253
2018-03-28	68.70	69.68	67.50	68.15	255555
2018-03-29	68.60	70.25	68.50	69.55	306631
2018-04-02	69.55	70.00	67.00	67.60	284331
2018-04-03	68.00	71.45	68.00	69.55	346891
2018-04-04	68.70	69.60	68.10	69.30	217793
2018-04-05	70.00	71.35	68.75	71.25	290720
2018-04-06	70.55	71.20	67.40	68.45	377712
2018-04-09	68.90	70.40	68.90	69.60	293092
2018-04-10	70.45	71.95	70.35	71.70	336989
2018-04-11	71.05	71.85	70.45	71.00	164740
2018-04-12	71.35	73.14	71.30	71.60	387823
2018-04-13	72.05	72.65	71.20	72.60	299063
2018-04-16	73.35	73.65	71.90	73.40	270876
2018-04-17	74.05	76.05	73.40	75.95	242752
2018-04-18	76.40	77.25	74.40	76.60	621688
2018-04-19	76.90	77.95	76.30	77.90	185180
2018-04-20	77.55	77.95	73.95	74.55	471831
2018-04-23	75.20	76.65	75.20	76.60	382250
2018-04-24	77.00	77.70	76.30	77.60	291929
2018-04-25	77.55	77.85	75.60	77.65	261293
2018-04-26	78.00	78.00	76.85	77.15	398143
2018-04-27	77.35	78.10	76.30	76.50	388889
2018-04-30	76.25	81.70	75.00	80.25	732281
2018-05-01	80.85	83.00	79.33	82.40	794480
2018-05-02	82.40	82.60	81.00	81.95	697280
2018-05-03	81.95	84.50	81.40	83.60	284438
2018-05-04	83.20	83.80	80.35	82.85	395001
2018-05-07	83.50	86.70	83.45	85.40	353801
2018-05-08	85.00	85.35	83.23	83.80	376495
2018-05-09	83.80	86.75	83.30	85.95	384262
2018-05-10	86.05	87.25	84.95	86.85	323511
2018-05-11	87.05	88.75	86.90	88.55	358557
2018-05-14	89.30	89.74	86.50	86.90	337595
2018-05-15	86.05	87.95	86.05	87.40	176790
2018-05-16	87.45	89.90	87.35	89.40	196710
2018-05-17	89.50	90.45	88.88	89.65	171269
2018-05-18	90.50	91.25	90.00	90.45	268219
2018-05-21	91.30	92.30	90.90	91.55	175540
2018-05-22	91.75	92.08	87.25	88.00	617574
2018-05-23	87.25	89.85	86.65	89.55	653304
2018-05-24	89.85	90.90	89.85	90.45	363029
2018-05-25	90.50	91.50	89.60	90.40	137525
2018-05-29	90.00	91.15	89.75	90.95	304770
2018-05-30	91.75	93.20	91.40	91.70	222134
2018-05-31	91.65	93.55	91.10	92.00	274909
2018-06-01	92.80	93.35	91.00	93.15	257506
2018-06-04	93.55	96.30	93.55	96.15	338610
2018-06-05	96.15	97.60	95.40	96.80	266823
2018-06-06	96.90	98.30	96.35	98.20	258971
2018-06-07	98.15	98.30	95.35	96.05	276365
2018-06-08	96.00	98.05	96.00	97.40	237563
2018-06-11	97.55	98.35	95.95	96.35	197840
2018-06-12	96.40	97.60	95.80	97.40	180810
2018-06-13	97.60	98.55	96.15	97.10	404279
2018-06-14	97.25	100.00	97.25	99.85	243873
2018-06-15	99.25	99.95	97.33	99.85	381172
2018-06-18	99.15	101.90	98.78	101.25	196674
2018-06-19	100.10	100.60	96.00	97.15	357181
2018-06-20	98.00	98.75	97.30	98.45	603513
2018-06-21	98.65	98.65	95.90	96.30	368398
2018-06-22	96.90	96.93	94.11	95.25	604363
2018-06-25	94.50	94.95	92.65	93.20	381625
2018-06-26	93.30	95.47	93.30	94.45	259840
2018-06-27	94.90	95.70	92.90	92.95	166531
2018-06-28	92.80	94.15	92.51	93.80	201426
2018-06-29	94.20	96.35	93.95	95.25	291999
2018-07-02	94.75	97.45	94.70	97.40	340412
2018-07-03	98.05	99.00	96.20	96.25	154531
2018-07-05	97.15	97.90	95.95	97.00	241030
2018-07-06	97.00	97.21	96.25	96.30	218849
2018-07-09	96.40	96.75	94.90	95.10	330795
2018-07-10	95.15	95.28	93.70	94.05	219946
2018-07-11	93.30	94.60	92.55	93.10	399484
2018-07-12	93.40	95.85	92.95	95.10	240256
2018-07-13	94.90	97.00	94.90	96.80	217987
2018-07-16	96.75	97.20	95.50	95.75	344152
2018-07-17	95.40	99.25	95.40	98.90	329819
2018-07-18	99.10	99.55	98.20	99.00	253394
2018-07-19	98.95	98.95	97.70	98.10	190362
2018-07-20	98.15	98.25	97.25	97.75	195061
2018-07-23	97.85	99.35	97.45	98.75	169840
2018-07-24	99.55	99.90	96.70	97.90	310231
2018-07-25	98.05	100.18	98.05	99.70	193627
2018-07-26	99.95	102.70	99.25	102.25	217478
2018-07-27	102.50	104.05	99.10	100.40	289308
2018-07-30	100.15	101.30	95.15	95.50	403048
2018-07-31	95.55	97.65	94.10	95.10	464583
2018-08-01	97.95	106.35	96.25	105.25	773668
2018-08-02	104.20	104.55	100.30	101.80	501955
2018-08-03	101.75	104.05	99.89	103.75	331864
2018-08-06	103.85	106.65	103.55	106.45	244243
2018-08-07	106.85	108.00	105.90	105.95	344336
2018-08-08	106.00	107.03	103.65	106.70	290228
2018-08-09	107.05	111.30	106.55	109.65	331873
2018-08-10	108.80	112.00	108.75	110.85	234446
2018-08-13	110.65	112.95	109.85	109.85	175264
2018-08-14	110.50	113.20	110.18	111.90	195320
2018-08-15	111.60	111.90	109.65	110.75	197182
2018-08-16	111.70	113.15	110.45	112.10	405789
2018-08-17	112.20	112.70	110.33	112.55	220252
2018-08-20	112.70	113.75	111.30	112.60	216547
2018-08-21	112.85	115.15	112.85	114.65	314049
2018-08-22	114.45	115.00	113.30	114.00	241068
2018-08-23	114.25	116.25	113.50	115.60	363419
2018-08-24	116.30	116.45	114.30	115.35	285312
2018-08-27	115.70	118.20	115.15	116.70	396686
2018-08-28	117.20	117.55	114.96	116.05	206896
2018-08-29	116.30	117.75	115.75	117.00	218531
2018-08-30	117.00	120.15	116.75	118.70	247500
2018-08-31	118.75	120.20	117.75	119.85	202596
2018-09-04	119.75	121.13	118.85	120.80	221867
2018-09-05	120.50	120.85	115.55	117.55	255394
2018-09-06	118.00	118.48	116.95	117.60	349575
2018-09-07	117.40	119.95	117.00	118.95	265533
2018-09-10	119.90	120.45	118.95	119.05	212708
2018-09-11	118.65	121.15	118.65	120.00	276794
2018-09-12	120.25	121.01	117.00	117.85	289914
2018-09-13	118.10	120.15	117.05	117.70	224312
2018-09-14	117.70	119.70	117.60	119.50	237798
2018-09-17	119.40	120.06	117.75	118.45	270577
2018-09-18	118.85	121.10	118.85	118.95	327299
2018-09-19	118.70	119.60	115.55	116.30	355388
2018-09-20	116.70	117.55	115.40	116.00	181305
2018-09-21	116.00	116.80	114.90	115.00	565653
2018-09-24	114.65	117.95	111.40	116.95	422652
2018-09-25	117.95	118.15	116.58	117.85	551576
2018-09-26	117.75	118.80	116.65	116.75	336741
2018-09-27	117.00	117.35	115.45	115.50	175736
2018-09-28	115.10	118.55	114.55	117.95	692817
2018-10-01	118.74	119.23	117.34	117.52	207899
2018-10-02	117.53	118.31	114.60	115.55	514170
2018-10-03	115.99	118.64	115.26	117.40	231878
2018-10-04	116.68	117.04	113.82	114.54	387317
2018-10-05	114.90	117.46	114.30	115.53	317667
2018-10-08	114.82	116.31	110.61	112.68	328243
2018-10-09	112.04	114.21	111.71	113.73	305296
2018-10-10	113.73	114.06	107.68	108.05	490186
2018-10-11	107.37	110.24	106.81	107.07	389902
2018-10-12	109.44	110.99	106.03	107.92	385502
2018-10-15	108.00	108.00	106.05	107.00	401919
2018-10-16	108.25	111.25	107.03	110.97	389492
2018-10-17	111.29	111.29	109.21	111.13	287511
2018-10-18	111.39	111.92	109.03	109.71	284434
2018-10-19	109.22	109.98	107.25	107.60	210750
2018-10-22	107.96	111.75	107.68	111.07	206924
2018-10-23	109.06	110.58	105.93	109.74	249156
2018-10-24	109.45	110.46	104.99	105.24	371808
2018-10-25	106.04	109.47	105.75	107.76	519297
2018-10-26	105.35	108.28	103.21	107.42	304535
2018-10-29	108.51	109.82	105.34	106.46	351268
2018-10-30	106.16	109.08	104.50	108.40	412072
2018-10-31	109.94	113.25	109.62	109.85	313558
2018-11-01	110.45	116.99	106.94	111.26	527869
2018-11-02	112.85	115.23	110.54	111.19	287230
2018-11-05	110.68	111.20	107.46	110.81	335371
2018-11-06	110.72	113.55	110.57	113.37	449247
2018-11-07	113.64	117.98	113.17	116.44	367968
2018-11-08	116.34	118.99	115.37	118.69	471045
2018-11-09	117.91	117.91	113.75	115.49	280321
2018-11-12	115.57	116.22	112.83	114.21	370981
2018-11-13	114.68	115.57	112.48	113.81	308226
2018-11-14	111.44	112.26	101.57	104.86	977576
2018-11-15	104.68	107.22	104.12	107.02	697602
2018-11-16	105.64	106.49	100.67	100.96	7731320
2018-11-19	100.50	100.89	95.68	99.84	1041419
2018-11-20	98.31	100.14	95.82	96.51	609108
2018-11-21	97.05	99.47	96.29	98.17	350712
2018-11-23	97.49	98.58	96.54	96.95	131504
2018-11-26	98.31	98.62	96.78	98.25	364804
2018-11-27	97.95	97.95	95.63	97.00	402606
2018-11-28	97.66	99.50	97.00	99.19	410582
2018-11-29	98.84	99.61	98.16	98.32	278996
2018-11-30	98.32	100.66	98.15	100.04	335356
2018-12-03	101.04	103.38	100.51	103.09	413586
2018-12-04	102.50	103.30	97.75	98.06	409946
2018-12-06	96.59	97.61	93.78	96.82	470927
2018-12-07	96.96	97.60	93.45	94.24	334120
2018-12-10	94.43	96.37	93.88	95.61	328117
2018-12-11	97.03	97.74	95.18	96.11	297200
2018-12-12	97.70	98.68	96.81	96.91	266488
2018-12-13	97.46	97.78	95.82	97.00	300288
2018-12-14	96.11	97.17	93.75	94.34	335662
2018-12-17	94.10	94.65	90.84	92.59	423549
2018-12-18	93.56	94.61	92.28	92.62	297188
2018-12-19	92.84	94.78	91.22	91.82	458080
2018-12-20	91.21	91.82	88.87	89.97	389400
2018-12-21	89.94	90.38	87.87	88.28	752782
2018-12-24	87.66	88.70	86.63	87.47	161757
2018-12-26	87.71	91.68	87.25	91.60	248815
2018-12-27	89.85	92.24	88.69	92.17	274557
2018-12-28	92.60	93.28	91.12	91.61	212460
2018-12-31	92.05	94.33	91.59	93.36	323745
2019-01-02	92.36	92.85	90.10	91.98	393825
2019-01-03	91.21	91.74	88.27	88.72	222736
2019-01-04	90.07	93.44	88.69	92.56	306267
2019-01-07	92.54	92.54	89.95	90.38	350934
2019-01-08	91.38	92.83	89.95	92.75	228133
2019-01-09	93.49	94.42	92.39	93.84	357320
2019-01-10	93.25	95.03	92.85	94.99	245907
2019-01-11	94.81	95.56	94.41	95.21	183671
2019-01-14	94.55	95.49	93.98	94.55	201854
2019-01-15	94.74	96.58	94.74	95.46	201979
2019-01-16	96.44	97.11	95.56	96.24	268747
2019-01-17	95.90	99.57	95.90	98.87	354573
2019-01-18	99.55	101.32	98.78	100.69	395777
2019-01-22	100.50	102.21	99.65	100.23	282957
2019-01-23	100.83	102.75	100.54	102.74	468140
2019-01-24	102.53	102.94	100.95	102.22	250040
2019-01-25	103.35	105.63	102.75	105.21	260762
2019-01-28	104.24	104.51	103.13	103.74	178706
2019-01-29	104.12	104.18	103.34	103.60	299719
2019-01-30	104.63	105.88	103.61	105.41	237271
2019-01-31	105.90	107.12	105.31	106.68	257287
2019-02-01	106.49	107.33	105.72	107.01	254563
2019-02-04	107.59	107.61	106.35	107.57	216159
2019-02-05	107.81	109.53	107.66	109.52	295960
2019-02-06	109.07	110.03	107.61	109.69	240110
2019-02-07	108.57	110.23	108.06	108.93	290572
2019-02-08	108.04	111.26	108.01	110.90	313618
2019-02-11	122.55	132.00	121.94	131.97	1109276
2019-02-12	132.10	132.50	122.56	124.32	977780
2019-02-13	124.30	124.90	121.77	122.26	605133
2019-02-14	121.75	126.47	121.74	125.10	622035
2019-02-15	126.12	129.87	125.76	129.73	677939
2019-02-19	129.66	131.20	128.95	129.74	572070
2019-02-20	129.59	129.59	126.27	128.03	488989
2019-02-21	127.89	129.64	127.16	129.17	371313
2019-02-22	129.43	131.00	129.20	130.40	349908
2019-02-25	130.86	130.91	127.36	128.04	646794
2019-02-26	127.97	128.15	125.56	126.11	366042
2019-02-27	125.76	126.44	125.10	126.05	266637
2019-02-28	126.38	127.83	126.04	126.27	317001
2019-03-01	127.49	128.76	126.54	127.79	304817
2019-03-04	128.05	128.52	124.48	125.16	312115
2019-03-05	125.19	125.69	124.14	124.60	222170
2019-03-06	124.73	124.88	121.83	122.13	225068
2019-03-07	122.13	122.75	121.10	122.55	194780
2019-03-08	121.70	121.93	119.43	121.58	266016
2019-03-11	121.75	123.69	121.43	123.62	232155
2019-03-12	123.58	124.77	122.39	123.46	225848
2019-03-13	124.20	125.20	123.35	123.53	296572
2019-03-14	123.75	124.79	122.36	124.56	278626
2019-03-15	124.77	125.80	122.90	123.12	564561
2019-03-18	123.04	124.76	122.92	124.46	385416
2019-03-19	125.00	126.18	123.53	124.61	364558
2019-03-20	124.63	125.19	122.35	123.76	235178
2019-03-21	123.33	127.65	123.33	126.97	284359
2019-03-22	126.43	126.56	120.38	120.50	289382
2019-03-25	120.56	121.83	118.38	120.33	468382
2019-03-26	121.45	123.52	120.75	122.62	201840
2019-03-27	122.28	123.43	120.41	121.70	260426
2019-03-28	122.29	123.22	120.81	121.93	427194
2019-03-29	123.08	124.22	121.81	123.66	402550
2019-04-01	124.75	126.09	124.16	125.93	272105
2019-04-02	126.20	126.64	124.55	126.28	326962
2019-04-03	127.44	129.77	127.11	129.57	419548
2019-04-04	129.83	130.00	126.66	128.72	489613
2019-04-05	129.34	130.45	127.85	128.41	299623
2019-04-08	127.80	127.91	125.99	127.84	191639
2019-04-09	127.13	128.27	125.57	126.65	262415
2019-04-10	127.00	128.74	126.45	128.07	190033
2019-04-11	128.66	129.95	127.95	129.62	226482
2019-04-12	130.41	130.41	128.17	129.39	270340
2019-04-15	129.63	129.88	128.04	128.86	201818
2019-04-16	130.00	130.00	128.00	128.61	241129
2019-04-17	129.43	129.43	123.70	124.87	280949
2019-04-18	124.44	125.02	120.79	121.06	618037
2019-04-22	120.73	122.71	120.36	122.13	310756
2019-04-23	122.23	124.36	121.83	123.45	377944
2019-04-24	123.36	124.26	122.86	123.36	243595
2019-04-25	122.46	122.89	120.02	121.66	310023
2019-04-26	121.67	122.67	120.82	122.44	305152
2019-04-29	124.84	126.01	111.39	116.27	1001160
2019-04-30	119.75	122.93	118.80	119.56	856835
2019-05-01	119.66	121.55	118.13	118.52	545831
2019-05-02	118.19	121.05	118.19	119.78	344808
2019-05-03	120.63	122.00	120.07	121.23	319764
2019-05-06	118.93	121.59	118.39	121.01	252352
2019-05-07	119.44	120.98	116.58	117.33	360353
2019-05-08	117.52	118.00	115.99	117.21	251761
2019-05-09	116.58	117.78	114.03	116.96	237957
2019-05-10	116.20	116.85	113.42	116.38	300440
2019-05-13	113.90	114.57	111.44	111.82	366528
2019-05-14	112.35	113.01	111.90	112.00	355041
2019-05-15	111.70	114.55	111.37	113.55	320067
2019-05-16	113.76	116.15	113.76	115.10	246689
2019-05-17	114.13	115.46	113.14	113.52	223069
2019-05-20	112.21	114.64	112.05	113.37	214226
2019-05-21	114.72	117.79	114.54	116.53	349719
2019-05-22	115.69	117.11	115.48	115.49	163615
2019-05-23	114.05	115.52	113.26	114.34	240330
2019-05-24	115.00	116.05	113.54	114.87	358676
2019-05-28	114.95	117.26	114.83	115.07	331996
2019-05-29	114.39	115.40	112.77	112.95	562257
2019-05-30	113.23	115.38	112.78	115.23	357550
2019-05-31	113.82	114.70	111.81	113.90	337726
2019-06-03	113.97	114.77	112.54	113.56	301007
2019-06-04	114.77	116.75	113.67	116.68	254488
2019-06-05	117.17	119.43	116.74	117.78	285597
2019-06-06	117.67	118.84	116.85	118.29	291962
2019-06-07	119.07	120.36	118.87	119.43	171895
2019-06-10	119.72	121.59	119.59	120.51	188277
2019-06-11	120.18	122.72	119.05	119.74	340861
2019-06-12	119.55	120.35	118.45	119.79	221094
2019-06-13	120.08	121.98	119.71	121.96	202306
2019-06-14	121.95	122.53	121.63	122.08	240934
2019-06-17	122.10	122.83	121.26	121.97	238103
2019-06-18	122.87	124.03	122.09	122.60	230029
2019-06-19	122.63	124.08	121.66	123.74	220676
2019-06-20	124.75	125.14	121.59	123.14	324119
2019-06-21	122.22	124.12	121.00	123.36	663881
2019-06-24	123.54	123.54	122.44	122.79	288695
2019-06-25	123.11	123.38	120.43	120.53	362647
2019-06-26	121.01	122.08	119.95	120.28	225517
2019-06-27	120.64	121.68	119.96	121.62	208851
2019-06-28	121.81	122.73	121.48	122.14	528123
2019-07-01	123.82	124.37	122.22	124.23	222850
2019-07-02	124.45	127.00	124.27	126.11	344546
2019-07-03	126.99	129.47	126.87	128.51	181747
2019-07-05	127.72	128.03	125.89	127.15	153033
2019-07-08	126.86	127.19	126.28	126.70	249968
2019-07-09	126.22	126.98	125.60	126.37	207062
2019-07-10	126.90	128.47	126.90	128.44	225056
2019-07-11	128.49	130.36	127.71	129.21	307594
2019-07-12	129.50	131.56	129.01	131.13	302692
2019-07-15	131.51	133.77	131.46	133.40	232662
2019-07-16	133.52	133.52	131.04	131.74	285058
2019-07-17	131.32	132.54	130.91	131.83	315414
2019-07-18	131.73	134.91	131.14	134.89	289620
2019-07-19	134.91	136.83	134.91	135.33	475768
2019-07-22	136.17	137.81	136.00	137.77	291899
2019-07-23	138.00	139.27	137.51	138.49	339422
2019-07-24	138.06	141.93	137.60	141.30	403119
2019-07-25	140.95	141.56	138.77	139.19	479634
2019-07-26	139.76	144.92	139.48	144.63	350199
2019-07-29	128.19	129.20	108.43	108.89	2659221
2019-07-30	108.06	108.42	102.22	106.48	1744324
2019-07-31	106.49	109.55	106.20	106.35	949262
2019-08-01	106.55	108.15	104.78	105.45	684750
2019-08-02	104.99	104.99	100.96	102.61	495951
2019-08-05	100.68	100.68	96.53	97.76	516576
2019-08-06	98.31	99.74	95.86	96.76	612329
2019-08-07	95.71	96.79	94.65	96.03	617256
2019-08-08	96.52	97.77	96.09	97.14	472655
2019-08-09	96.62	96.62	94.73	94.90	410481
2019-08-12	93.95	94.23	92.39	93.58	325210
2019-08-13	93.11	96.79	92.43	95.62	381769
2019-08-14	93.96	94.40	89.92	90.29	419775
2019-08-15	90.74	91.12	89.23	90.07	352615
2019-08-16	90.55	93.66	90.55	93.41	473378
2019-08-19	94.91	96.31	94.71	95.56	592115
2019-08-20	95.36	95.72	94.52	95.03	382946
2019-08-21	96.47	98.75	95.95	97.61	573084
2019-08-22	97.77	97.77	95.26	95.83	338875
2019-08-23	96.19	96.56	93.03	93.90	456104
2019-08-26	95.43	97.34	94.56	96.03	502286
2019-08-27	96.81	97.44	94.48	94.60	511516
2019-08-28	94.09	96.30	93.50	95.85	551977
2019-08-29	96.90	98.68	96.32	98.19	550137
2019-08-30	99.58	101.44	98.75	99.06	546675
2019-09-03	98.14	100.14	96.55	97.35	459905
2019-09-04	98.65	99.81	97.20	98.04	365379
2019-09-05	99.55	102.11	98.99	100.86	411177
2019-09-06	100.61	101.71	100.22	100.58	374436
2019-09-09	100.73	100.85	98.59	99.65	513933
2019-09-10	99.32	101.35	96.90	100.52	434822
2019-09-11	101.12	103.13	99.71	102.33	486841
2019-09-12	102.64	104.25	101.27	102.16	592483
2019-09-13	102.91	103.63	102.30	102.65	364718
2019-09-16	101.73	103.18	101.46	101.50	313452
2019-09-17	101.08	101.60	99.95	100.63	347526
2019-09-18	100.31	100.32	98.58	100.11	439873
2019-09-19	99.98	101.44	98.94	99.10	294554
2019-09-20	99.38	100.87	99.13	99.47	518354
2019-09-23	98.76	99.66	97.90	98.64	314779
2019-09-24	99.11	99.78	95.93	96.71	341476
2019-09-25	97.08	99.78	96.65	99.18	348949
2019-09-26	99.15	100.22	97.94	99.40	200245
2019-09-27	100.05	100.34	97.30	98.05	305318
2019-09-30	98.71	99.66	98.06	98.62	309613
2019-10-01	99.35	99.96	95.85	96.42	475985
2019-10-02	95.24	97.20	94.70	96.85	768039
2019-10-03	96.47	96.93	94.32	96.42	460440
2019-10-04	97.07	99.10	96.96	98.93	372894
2019-10-07	98.43	99.47	97.05	99.08	434990
2019-10-08	97.71	100.05	97.43	98.46	521530
2019-10-09	99.52	99.77	97.10	98.34	310963
2019-10-10	98.50	99.81	97.61	98.29	224015
2019-10-11	100.01	102.38	99.09	100.92	401489
2019-10-14	100.46	101.10	99.86	100.59	246028
2019-10-15	101.20	102.75	100.91	102.10	309156
2019-10-16	101.39	103.08	100.51	102.47	364728
2019-10-17	103.44	104.61	102.94	104.21	384598
2019-10-18	103.65	104.53	102.82	103.11	279373
2019-10-21	104.00	104.91	103.50	104.38	343684
2019-10-22	104.18	104.84	103.29	103.39	358249
2019-10-23	103.25	105.55	103.08	105.26	260890
2019-10-24	106.00	107.16	105.15	106.90	330331
2019-10-25	106.61	106.61	103.11	103.81	445865
2019-10-28	104.18	105.06	102.84	103.25	467792
2019-10-29	102.93	104.66	102.93	104.09	331342
2019-10-30	104.33	105.52	102.94	105.47	314824
2019-10-31	105.23	105.84	104.83	105.63	379130
2019-11-01	106.40	107.69	105.54	107.67	603990
2019-11-04	74.65	74.90	67.06	71.38	4805575
2019-11-05	72.66	73.38	70.25	70.84	2123020
2019-11-06	70.81	71.49	67.85	68.25	1721613
2019-11-07	68.50	69.27	67.30	69.05	1075077
2019-11-08	70.15	70.36	68.50	68.88	926818
2019-11-11	68.44	71.62	68.01	71.43	776982
2019-11-12	71.14	71.24	68.82	69.93	691198
2019-11-13	69.69	70.34	69.64	70.15	858616
2019-11-14	70.35	71.96	69.99	71.57	739614
2019-11-15	71.79	73.01	71.13	72.90	626865
2019-11-18	72.60	73.34	72.36	72.93	476957
2019-11-19	73.34	73.34	71.76	72.38	495566
2019-11-20	72.00	73.93	71.87	73.82	604518
2019-11-21	73.91	74.27	72.97	73.70	680048
2019-11-22	74.25	74.66	73.39	73.95	452202
2019-11-25	74.57	75.65	74.10	75.03	469248
2019-11-26	74.92	76.80	74.81	76.57	582579
2019-11-27	76.50	78.40	76.23	78.08	672581
2019-11-29	77.97	78.39	77.66	77.77	308061
2019-12-02	77.97	78.86	76.74	78.12	954365
2019-12-03	76.80	77.71	76.51	76.94	697858
2019-12-04	77.61	78.75	77.31	77.15	800272
2019-12-05	77.51	78.25	76.64	78.19	555938
2019-12-06	78.88	79.34	78.45	79.13	649467
2019-12-09	79.02	79.02	78.01	78.63	707719
2019-12-10	78.81	79.80	77.80	79.42	591383
2019-12-11	79.50	80.68	78.83	80.52	508120
2019-12-12	80.55	82.31	80.09	82.18	759971
2019-12-13	82.00	83.75	81.63	83.17	875661
2019-12-16	83.85	84.52	83.37	84.26	595797
2019-12-17	84.37	84.58	83.39	84.46	676937
2019-12-18	84.46	85.32	83.79	85.10	614677
2019-12-19	85.06	86.20	83.95	86.19	604978
2019-12-20	86.50	88.04	85.52	87.70	1709637
2019-12-23	88.14	88.33	86.52	88.01	362728
2019-12-24	88.14	88.14	87.17	87.29	150461
2019-12-26	87.85	88.07	87.24	87.61	338421
2019-12-27	87.83	87.85	86.14	86.44	333480
2019-12-30	86.67	86.89	85.39	86.11	311015
2019-12-31	85.96	86.76	85.74	86.04	336418
2020-01-02	86.78	87.13	85.69	87.12	455902
2020-01-03	85.62	86.81	85.51	86.49	314366
2020-01-06	86.53	88.00	86.08	87.84	574452
2020-01-07	87.75	87.75	86.60	86.62	313276
2020-01-08	86.64	87.83	86.19	87.15	392961
2020-01-09	88.11	89.24	87.75	88.63	402784
2020-01-10	88.82	89.73	87.81	89.48	651052
2020-01-13	89.42	90.52	89.07	90.09	665194
2020-01-14	90.11	91.60	90.08	90.81	338897
2020-01-15	90.82	92.79	90.76	91.99	443159
2020-01-16	92.54	94.00	92.47	93.78	391961
2020-01-17	94.00	94.44	92.86	93.18	316018
2020-01-21	92.71	93.19	91.92	92.91	201326
2020-01-22	93.50	94.14	92.65	92.67	427722
2020-01-23	92.41	92.79	91.19	92.70	340913
2020-01-24	92.96	92.99	90.87	91.81	206937
2020-01-27	90.21	91.41	89.40	90.50	261236
2020-01-28	90.92	91.79	90.29	91.10	394831
2020-01-29	91.58	91.58	89.22	89.29	293581
2020-01-30	88.81	89.50	87.67	89.33	317166
2020-01-31	89.24	89.35	87.30	87.37	376377
2020-02-03	87.69	89.40	87.36	88.97	445989
2020-02-04	90.63	91.06	90.10	90.20	320125
2020-02-05	91.62	91.69	89.88	90.82	296969
2020-02-06	91.29	91.29	89.01	89.19	508528
2020-02-07	89.00	89.32	86.81	87.09	387807
2020-02-10	86.75	87.27	85.56	86.45	447880
2020-02-11	86.96	89.64	86.52	89.08	630541
2020-02-12	70.00	71.87	65.89	71.64	3791234
2020-02-13	70.95	73.85	70.22	73.03	1450008
2020-02-14	73.60	75.64	72.83	73.51	844224
2020-02-18	73.09	73.90	71.65	72.40	713351
2020-02-19	72.46	72.98	71.38	71.71	687193
2020-02-20	72.16	73.51	71.35	72.72	911949
2020-02-21	72.66	72.97	71.65	71.94	832316
2020-02-24	69.94	71.90	69.11	71.25	499507
2020-02-25	71.29	71.65	69.08	69.33	865557
2020-02-26	69.64	70.29	67.70	67.87	600636
2020-02-27	66.79	68.54	65.65	66.79	1075917
2020-02-28	65.00	67.68	65.00	67.27	767893
2020-03-02	67.73	69.46	65.91	69.41	734788
2020-03-03	69.29	70.21	65.66	65.51	559529
2020-03-04	66.68	67.81	65.59	67.44	1109451
2020-03-05	66.11	66.45	63.77	64.26	655715
2020-03-06	62.31	65.01	62.25	64.78	521725
2020-03-09	60.78	63.93	60.46	61.62	458245
2020-03-10	63.62	64.80	60.24	62.22	1103385
2020-03-11	60.79	61.34	56.00	57.12	503380
2020-03-12	53.70	53.70	48.96	50.26	662373
2020-03-13	52.40	53.65	48.10	51.44	1316509
2020-03-16	46.89	48.12	40.33	40.94	757327
2020-03-17	41.50	41.52	35.01	37.86	1156583
2020-03-18	35.71	36.97	22.59	26.11	1340675
2020-03-19	26.03	33.85	25.13	32.66	914337
2020-03-20	33.05	35.23	30.45	30.95	1087742
2020-03-23	30.85	31.69	28.43	29.94	940488
2020-03-24	30.94	36.04	30.62	35.22	923116
2020-03-25	35.22	36.06	33.56	34.86	901770
2020-03-26	35.45	40.26	34.58	39.30	694008
2020-03-27	37.38	40.35	36.01	38.78	545117
2020-03-30	38.65	39.40	35.86	37.56	775083
2020-03-31	37.55	38.25	36.44	37.30	515229
2020-04-01	35.43	35.50	33.47	34.12	848408
2020-04-02	33.96	36.00	33.87	35.78	721729
2020-04-03	35.54	35.99	30.88	31.03	703770
2020-04-06	32.35	34.52	32.07	33.77	952262
2020-04-07	35.81	37.57	35.77	36.50	980777
2020-04-08	37.66	40.32	36.66	39.86	687611
2020-04-09	42.21	42.98	39.82	40.76	576267
2020-04-13	40.45	40.45	38.86	39.68	410208
2020-04-14	40.72	41.89	40.45	41.56	412271
2020-04-15	39.78	40.19	38.77	39.74	438879
2020-04-16	39.75	40.30	38.76	39.51	459578
2020-04-17	41.14	43.18	40.93	41.00	689132
2020-04-20	39.67	41.34	39.47	40.48	317017
2020-04-21	39.12	40.22	38.79	39.70	273287
2020-04-22	40.75	41.34	40.36	40.74	314180
2020-04-23	40.25	42.19	40.25	40.42	422333
2020-04-24	40.60	41.00	39.79	40.38	563050
2020-04-27	40.77	43.83	40.77	43.10	549730
2020-04-28	44.76	45.28	43.62	44.88	337136
2020-04-29	46.66	51.51	46.66	50.66	661423
2020-04-30	49.42	49.54	46.64	47.71	645976
2020-05-01	46.42	47.36	45.60	47.08	619199
2020-05-04	46.11	49.34	46.11	49.21	610060
2020-05-05	52.54	57.74	52.14	53.00	1188932
2020-05-06	52.54	53.33	50.25	50.75	1114610
2020-05-07	51.66	53.89	51.66	53.13	653979
2020-05-08	54.05	54.67	52.57	54.32	487430
2020-05-11	53.13	53.13	50.88	51.95	554432
2020-05-12	52.29	52.29	46.58	46.74	664014
2020-05-13	46.26	47.11	44.62	45.94	515536
2020-05-14	44.64	44.80	40.08	43.77	664348
2020-05-15	43.68	45.16	43.33	44.80	302700
2020-05-18	47.73	49.64	47.49	49.15	521487
2020-05-19	48.70	49.31	46.37	46.39	364983
2020-05-20	47.54	49.03	46.89	47.97	334318
2020-05-21	47.91	49.76	47.68	48.46	330653
2020-05-22	49.01	50.00	48.07	49.59	330455
2020-05-26	52.22	52.85	51.21	51.86	420971
2020-05-27	53.44	55.11	52.67	54.81	334989
2020-05-28	55.23	55.30	51.52	51.94	485003
2020-05-29	51.21	52.32	50.47	51.84	301304
2020-06-01	52.12	54.00	51.88	53.37	280278
2020-06-02	54.30	55.31	54.06	55.00	261483
2020-06-03	56.12	57.73	56.04	57.57	529556
2020-06-04	56.99	58.46	55.72	56.82	537963
2020-06-05	59.45	64.06	58.75	62.75	769634
2020-06-08	64.02	64.50	61.79	62.45	428455
2020-06-09	61.05	62.12	59.26	60.60	390705
2020-06-10	60.25	60.25	57.00	58.12	432374
2020-06-11	54.80	55.09	52.13	52.44	708999
2020-06-12	54.92	56.28	52.85	56.24	450537
2020-06-15	53.79	58.60	53.13	58.14	601033
2020-06-16	61.04	61.16	58.41	60.78	673403
2020-06-17	61.08	61.08	59.46	60.00	502821
2020-06-18	59.07	61.59	59.07	61.03	522730
2020-06-19	61.70	62.89	60.47	62.75	1677954
2020-06-22	62.24	63.27	61.05	62.99	487628
2020-06-23	64.12	65.38	63.32	64.66	541698
2020-06-24	63.45	63.52	60.60	61.50	670390
2020-06-25	61.22	63.50	61.03	63.39	540688
2020-06-26	62.95	63.84	60.52	60.58	1140064
2020-06-29	61.76	63.58	61.07	63.04	434670
2020-06-30	62.56	65.03	62.24	64.73	354157
2020-07-01	64.96	65.50	63.77	64.03	342216
2020-07-02	65.42	66.21	64.27	64.30	404173
2020-07-06	65.93	65.93	63.75	64.22	241655
2020-07-07	63.39	63.80	61.56	61.66	333107
2020-07-08	61.63	62.56	60.60	62.54	294431
2020-07-09	62.20	62.83	60.34	60.97	312774
2020-07-10	61.23	62.88	61.11	62.81	228103
2020-07-13	63.52	64.70	62.16	62.22	185573
2020-07-14	61.92	63.15	61.06	63.07	246453
2020-07-15	65.12	66.94	64.50	66.45	270771
2020-07-16	65.99	66.91	65.35	66.42	202693
2020-07-17	66.45	67.44	65.76	67.00	240566
2020-07-20	66.36	67.08	65.78	66.84	158580
2020-07-21	67.37	68.59	67.14	67.52	173359
2020-07-22	67.13	67.96	66.48	67.07	175412
2020-07-23	66.61	68.41	66.61	67.24	179817
2020-07-24	67.26	67.26	65.09	65.20	171347
2020-07-27	65.06	66.10	64.34	66.07	233973
2020-07-28	66.11	68.80	66.11	67.48	356727
2020-07-29	67.55	69.11	67.03	69.01	252390
2020-07-30	67.67	68.54	65.78	68.28	166898
2020-07-31	67.71	67.71	65.21	66.86	218882
2020-08-03	67.39	68.64	66.34	68.02	289520
2020-08-04	72.24	74.08	69.21	69.44	495643
2020-08-05	70.62	70.99	68.26	69.55	309562
2020-08-06	69.24	70.14	68.03	68.37	287270
2020-08-07	68.78	69.85	68.33	69.81	209874
2020-08-10	69.87	70.92	68.71	68.91	188023
2020-08-11	69.81	71.01	69.05	69.47	274391
2020-08-12	70.68	71.33	70.12	70.76	164680
2020-08-13	70.60	71.73	69.85	70.82	196294
2020-08-14	69.62	70.60	69.26	69.93	191858
2020-08-17	70.00	71.02	69.92	70.18	206271
2020-08-18	70.20	70.44	69.11	69.43	160648
2020-08-19	69.90	70.42	68.89	68.95	124923
2020-08-20	68.15	70.71	68.02	69.89	346498
2020-08-21	69.10	70.02	68.31	69.65	235196
2020-08-24	70.00	70.77	69.16	69.66	221015
2020-08-25	70.06	70.34	68.03	68.53	234770
2020-08-26	68.63	68.70	67.12	67.87	293907
2020-08-27	68.71	69.56	68.15	68.61	211078
2020-08-28	69.28	69.72	68.44	69.44	181391
2020-08-31	69.06	69.06	67.35	67.37	217900
2020-09-01	67.50	68.96	66.91	68.26	230197
2020-09-02	68.46	69.92	67.49	69.57	264040
2020-09-03	69.56	69.74	65.36	65.66	307610
2020-09-04	66.60	66.91	63.43	64.25	275676
2020-09-08	63.02	64.17	61.54	62.61	205464
2020-09-09	63.02	63.38	62.10	62.14	247449
2020-09-10	63.54	64.01	62.54	62.88	344211
2020-09-11	63.03	63.53	62.39	62.91	260283
2020-09-14	63.82	66.52	63.71	66.33	345460
2020-09-15	66.76	68.17	66.41	67.54	539990
2020-09-16	67.81	70.15	67.43	69.12	637202
2020-09-17	68.16	68.89	66.86	68.86	400951
2020-09-18	69.00	69.88	67.61	67.92	887781
2020-09-21	65.50	65.99	63.80	64.78	418498
2020-09-22	65.18	66.00	64.04	65.25	256581
2020-09-23	65.10	66.08	62.80	62.94	267831
2020-09-24	63.00	64.77	62.29	63.89	221327
2020-09-25	63.16	65.08	63.16	64.87	173646
2020-09-28	65.95	66.79	65.47	65.97	223488
2020-09-29	65.88	65.90	64.44	65.25	126175
2020-09-30	65.83	66.66	65.05	65.49	237954
2020-10-01	65.80	66.85	65.25	66.22	167776
2020-10-02	64.98	67.84	64.53	67.54	192704
2020-10-05	68.10	68.74	67.25	68.38	126975
2020-10-06	69.16	70.68	68.50	68.55	180258
2020-10-07	69.45	71.48	69.14	71.09	193569
2020-10-08	71.10	72.93	70.75	72.80	208338
2020-10-09	73.82	73.82	71.54	72.23	142651
2020-10-12	72.31	73.11	72.15	72.85	115571
2020-10-13	71.84	72.79	71.29	72.44	137824
2020-10-14	73.49	75.33	72.87	72.93	236686
2020-10-15	71.60	75.00	71.23	74.98	188723
2020-10-16	74.84	75.11	73.61	73.66	214503
2020-10-19	73.75	75.00	73.24	73.42	149253
2020-10-20	74.37	75.29	73.73	74.13	173979
2020-10-21	74.12	75.12	73.70	74.60	156100
2020-10-22	75.01	76.80	74.21	76.71	256994
2020-10-23	77.12	77.43	74.61	76.79	163225
2020-10-26	75.55	75.86	74.77	75.43	187466
2020-10-27	75.09	77.18	75.09	76.41	390985
2020-10-28	74.39	77.38	74.39	76.35	321511
2020-10-29	76.01	78.50	75.00	77.83	391943
2020-10-30	77.26	78.29	76.11	76.58	372316
2020-11-02	78.40	84.42	78.40	82.87	723865
2020-11-03	81.74	86.00	79.21	84.98	614564
2020-11-04	84.00	87.46	84.00	86.62	287769
2020-11-05	87.45	89.44	87.33	88.09	331719
2020-11-06	88.21	89.10	86.03	86.93	453673
2020-11-09	91.95	95.78	91.82	92.11	590532
2020-11-10	92.96	93.56	91.58	92.24	378922
2020-11-11	92.84	92.95	90.04	91.06	290031
2020-11-12	90.23	90.81	87.54	88.72	180483
2020-11-13	89.17	90.44	88.03	88.65	246253
2020-11-16	90.49	90.98	86.30	87.55	442346
2020-11-17	86.46	87.92	85.00	86.84	309970
2020-11-18	86.80	87.87	85.61	85.67	163144
2020-11-19	85.70	89.87	84.73	89.06	301542
2020-11-20	88.60	88.67	86.67	87.27	215808
2020-11-23	88.03	88.90	87.35	87.47	253286
2020-11-24	88.93	89.94	87.47	88.68	249505
2020-11-25	88.01	89.09	87.55	88.63	133775
2020-11-27	88.61	89.37	87.24	88.47	109491
2020-11-30	87.87	88.33	85.35	85.50	312223
2020-12-01	87.00	88.22	86.70	87.41	212108
2020-12-02	86.86	87.45	86.16	86.91	133973
2020-12-03	86.67	88.86	85.95	87.40	319187
2020-12-04	88.01	89.03	87.36	88.27	218786
2020-12-07	88.15	88.15	87.03	87.33	169202
2020-12-08	86.50	88.00	86.15	87.63	367418
2020-12-09	88.29	88.29	86.53	87.01	372246
2020-12-10	86.66	87.07	85.15	85.44	207287
2020-12-11	84.77	86.58	84.55	86.44	302600
2020-12-14	87.03	87.79	84.24	84.24	275245
2020-12-15	84.98	87.70	83.60	87.04	251404
2020-12-16	87.79	87.99	85.77	86.72	312797
2020-12-17	87.11	87.11	85.64	86.85	234195
2020-12-18	87.22	88.84	86.86	87.15	758312
2020-12-21	85.50	87.12	82.86	86.68	267345
2020-12-22	86.59	86.70	85.15	85.40	150748
2020-12-23	85.67	86.20	84.99	85.12	122847
2020-12-24	85.91	85.91	83.81	84.94	71448
2020-12-28	85.84	85.84	83.80	84.22	127167
2020-12-29	83.76	84.00	79.76	80.39	405774
2020-12-30	80.53	82.29	80.53	81.36	238772
2020-12-31	81.25	81.99	80.50	81.42	215008
2021-01-04	82.40	82.61	78.67	79.02	237175
2021-01-05	78.84	81.11	78.84	80.36	175920
2021-01-06	81.64	84.56	81.21	83.99	266229
2021-01-07	83.39	85.20	83.34	84.96	125864
2021-01-08	85.72	86.50	84.09	84.86	142942
2021-01-11	83.69	85.46	83.69	84.42	107850
2021-01-12	84.48	86.78	84.48	86.69	130024
2021-01-13	86.59	86.59	84.09	84.66	161298
2021-01-14	85.47	86.19	84.52	84.75	124687
2021-01-15	84.00	85.55	83.87	84.90	166386
2021-01-19	85.28	85.77	82.97	85.00	236043
2021-01-20	85.00	86.99	85.00	86.73	160663
2021-01-21	86.89	86.89	83.23	83.34	122787
2021-01-22	82.21	84.56	81.49	84.30	163406
2021-01-25	83.87	84.71	82.61	83.44	106459
2021-01-26	84.34	84.44	82.26	82.42	159831
2021-01-27	80.47	81.02	78.10	79.11	255213
2021-01-28	80.23	82.34	80.23	80.84	126721
2021-01-29	80.80	80.80	78.32	78.49	208803
2021-02-01	79.34	80.25	78.44	79.95	222740
2021-02-02	81.31	81.49	79.65	80.42	117417
2021-02-03	80.16	80.66	78.80	80.52	155260
2021-02-04	80.44	83.72	80.44	83.53	138651
2021-02-05	84.51	84.69	82.36	83.27	96257
2021-02-08	83.84	87.23	83.63	87.18	159867
2021-02-09	87.13	87.43	85.21	87.42	116279
2021-02-10	88.26	89.81	87.29	89.19	207679
2021-02-11	89.47	91.79	88.21	89.31	423474
2021-02-12	87.63	87.63	80.18	80.89	568345
2021-02-16	80.68	81.82	77.96	78.01	331082
2021-02-17	77.46	77.92	75.24	77.40	323721
2021-02-18	76.83	78.84	76.09	77.99	142870
2021-02-19	78.09	80.25	78.09	79.17	188025
2021-02-22	78.60	81.51	78.35	81.44	269794
2021-02-23	80.77	84.46	80.50	84.15	282330
2021-02-24	83.75	87.50	83.60	87.14	219029
2021-02-25	86.68	89.11	86.45	87.16	371634
2021-02-26	87.50	90.62	87.06	88.70	329689
2021-03-01	90.01	91.14	88.64	90.59	292186
2021-03-02	90.01	90.49	88.32	89.71	272067
2021-03-03	89.97	91.44	89.23	89.23	336814
2021-03-04	88.73	89.66	87.03	87.72	358225
2021-03-05	88.00	90.94	87.33	90.84	354629
2021-03-08	91.00	93.79	90.37	92.47	197302
2021-03-09	93.58	94.36	92.20	92.32	227731
2021-03-10	92.65	94.62	91.63	93.13	239640
2021-03-11	94.24	94.49	92.64	94.44	165627
2021-03-12	94.48	95.64	93.49	95.20	268186
2021-03-15	94.89	94.89	89.88	90.34	363254
2021-03-16	90.07	90.07	87.19	88.40	290795
2021-03-17	88.74	89.95	88.39	89.32	253227
2021-03-18	89.01	92.54	88.13	88.20	345337
2021-03-19	88.36	89.40	86.87	86.90	1265869
2021-03-22	87.02	87.02	83.02	83.66	339020
2021-03-23	83.00	83.80	81.73	82.22	262388
2021-03-24	83.06	84.82	81.98	82.08	221087
2021-03-25	81.65	82.67	78.88	81.99	292634
2021-03-26	83.05	83.85	81.78	83.39	233185
2021-03-29	83.18	85.03	81.78	81.96	358523
2021-03-30	82.21	83.83	82.17	83.26	268241
2021-03-31	83.33	84.78	82.87	83.74	309666
2021-04-01	84.09	85.71	84.09	85.65	162625
2021-04-05	86.61	87.00	84.53	85.14	102181
2021-04-06	84.66	86.32	84.27	85.92	141726
2021-04-07	85.81	85.81	84.00	84.51	144131
2021-04-08	84.64	85.88	84.18	85.75	130549
2021-04-09	85.71	86.64	85.04	86.46	129681
2021-04-12	86.27	87.41	86.07	86.80	126225
2021-04-13	86.26	86.71	84.90	85.03	272631
2021-04-14	85.03	87.02	85.03	86.17	160696
2021-04-15	87.09	87.38	85.59	87.33	122738
2021-04-16	88.20	88.37	86.61	87.39	130221
2021-04-19	87.14	87.26	85.95	86.75	116130
2021-04-20	86.39	87.15	85.70	85.74	220410
2021-04-21	85.80	87.11	84.87	86.96	214959
2021-04-22	87.16	88.14	86.04	86.81	306866
2021-04-23	86.92	88.48	86.30	87.71	199786
2021-04-26	88.21	90.07	88.17	88.98	283707
2021-04-27	89.10	89.87	87.58	88.12	547490
2021-04-28	88.25	88.91	87.35	87.71	144678
2021-04-29	88.42	89.73	87.97	89.50	221714
2021-04-30	88.92	89.10	87.51	87.54	278229
2021-05-03	88.47	90.43	88.37	88.66	338057
2021-05-04	89.01	90.05	85.30	87.87	422387
2021-05-05	88.13	87.49	85.17	86.92	235724
2021-05-06	87.11	87.14	86.03	87.12	163698
2021-05-07	87.00	88.88	87.00	88.84	102082
2021-05-10	89.00	89.31	87.32	88.00	209996
2021-05-11	86.58	87.13	84.85	85.34	233549
2021-05-12	85.00	85.59	82.82	82.94	336636
2021-05-13	83.35	87.63	83.35	87.04	249723
2021-05-14	87.70	89.36	87.04	89.35	202293
2021-05-17	88.06	89.00	87.75	88.88	158135
2021-05-18	89.04	89.39	87.99	88.36	355254
2021-05-19	87.00	87.57	85.90	87.50	185142
2021-05-20	87.62	89.15	87.28	89.03	191295
2021-05-21	89.54	90.95	88.46	88.68	234540
2021-05-24	88.88	91.91	88.06	91.53	400567
2021-05-25	91.41	91.88	90.69	90.71	320022
2021-05-26	91.43	92.66	90.89	92.59	261064
2021-05-27	93.30	94.04	92.80	93.45	245965
2021-05-28	94.34	94.34	91.71	92.19	121473
2021-06-01	93.04	93.29	91.43	91.66	182584
2021-06-02	91.57	91.57	87.48	88.78	236513
2021-06-03	88.00	89.69	87.28	89.05	298082
2021-06-04	89.34	90.72	88.84	90.55	154073
2021-06-07	90.35	90.86	89.76	90.70	185981
2021-06-08	91.00	92.83	90.32	92.27	278768
2021-06-09	92.46	92.74	90.71	91.16	184736
2021-06-10	91.26	91.26	89.16	90.25	288920
2021-06-11	90.52	92.09	90.25	92.07	199790
2021-06-14	92.48	92.93	92.00	92.81	162821
2021-06-15	93.00	94.62	92.55	94.45	154718
2021-06-16	94.50	94.50	92.07	93.01	225488
2021-06-17	92.74	94.66	92.47	94.37	313863
2021-06-18	93.47	93.80	91.58	92.10	348454
2021-06-21	93.36	94.13	92.17	93.86	148228
2021-06-22	93.72	94.50	92.57	94.22	142780
2021-06-23	94.25	94.67	93.41	94.30	184155
2021-06-24	94.87	95.10	94.04	94.51	199994
2021-06-25	94.18	95.12	93.43	93.53	1228046
2021-06-28	93.97	94.27	90.07	91.31	314227
2021-06-29	91.21	91.21	89.76	90.00	188043
2021-06-30	89.65	90.57	88.95	90.37	223529
2021-07-01	91.16	92.07	91.08	92.02	145718
2021-07-02	92.42	92.71	91.45	92.26	90423
2021-07-06	92.00	92.66	90.03	92.00	166964
2021-07-07	91.40	92.93	91.40	92.22	109122
2021-07-08	90.38	92.56	90.03	91.05	90548
2021-07-09	91.85	93.05	91.65	93.00	114338
2021-07-12	92.80	93.69	92.54	93.40	113678
2021-07-13	93.67	94.70	92.98	94.22	154896
2021-07-14	94.90	95.24	94.19	94.38	120585
2021-07-15	93.98	94.48	93.22	93.80	112695
2021-07-16	94.50	94.70	92.74	92.80	97515
2021-07-19	91.25	92.66	90.14	91.53	109886
2021-07-20	91.75	95.10	91.58	94.04	176388
2021-07-21	94.30	94.88	93.41	93.92	112888
2021-07-22	93.26	93.61	92.41	92.61	98628
2021-07-23	95.00	95.13	93.62	93.88	136762
2021-07-26	94.16	94.70	93.00	93.91	91041
2021-07-27	93.63	95.55	93.63	95.43	139790
2021-07-28	95.57	96.96	94.79	96.28	127096
2021-07-29	96.99	99.83	96.91	98.32	134733
2021-07-30	97.82	99.57	97.51	99.05	174141
2021-08-02	99.70	101.16	98.63	98.90	159948
2021-08-03	101.11	101.11	98.07	100.42	161500
2021-08-04	99.39	100.53	99.27	99.33	131813
2021-08-05	99.26	101.74	98.65	101.41	128370
2021-08-06	102.46	102.49	101.15	101.92	150938
2021-08-09	101.94	101.95	100.02	101.73	213853
2021-08-10	101.75	103.81	101.26	103.27	170767
2021-08-11	103.18	104.02	102.67	103.95	123839
2021-08-12	104.50	105.07	103.90	104.98	131909
2021-08-13	104.43	105.57	104.02	105.10	111185
2021-08-16	104.27	105.65	103.75	104.96	135132
2021-08-17	103.99	105.80	103.38	104.08	193851
2021-08-18	104.07	104.46	103.35	103.45	210667
2021-08-19	102.73	106.23	102.69	105.97	131759
2021-08-20	105.31	106.28	104.89	106.14	158037
2021-08-23	106.53	107.67	105.85	107.00	118810
2021-08-24	107.25	108.25	106.32	108.22	153188
2021-08-25	108.49	109.13	107.79	108.19	136487
2021-08-26	107.76	109.16	107.54	108.59	123013
2021-08-27	108.78	111.55	108.78	110.78	161532
2021-08-30	111.08	112.31	110.62	111.48	129749
2021-08-31	110.95	111.59	109.73	110.34	211120
2021-09-01	110.70	111.45	110.07	110.58	114722
2021-09-02	111.18	114.33	110.79	114.06	313895
2021-09-03	112.83	114.33	112.61	114.20	129215
2021-09-07	113.42	113.84	111.25	112.24	199480
2021-09-08	111.98	112.77	111.07	111.39	126765
2021-09-09	111.00	111.11	107.38	107.60	251350
2021-09-10	108.42	108.42	104.84	105.14	435838
2021-09-13	106.12	107.00	105.02	107.00	164416
2021-09-14	107.10	107.10	104.85	105.74	162840
2021-09-15	105.24	107.62	104.86	107.07	141989
2021-09-16	107.02	107.02	105.17	106.32	89171
2021-09-17	106.70	107.17	104.79	105.97	520781
2021-09-20	103.91	106.23	103.91	106.07	116967
2021-09-21	107.56	107.56	104.90	105.72	86077
2021-09-22	106.51	107.98	105.90	107.25	100994
2021-09-23	108.00	109.44	107.26	108.62	62560
2021-09-24	108.52	111.49	107.95	111.21	219409
2021-09-27	110.50	114.46	110.50	113.60	348222
2021-09-28	113.58	113.58	109.33	109.75	150803
2021-09-29	110.15	112.23	109.27	111.63	119053
2021-09-30	112.82	113.74	110.69	110.74	147283
2021-10-01	111.38	116.29	110.55	115.45	216019
2021-10-04	115.21	116.01	113.78	115.66	155988
2021-10-05	115.25	118.34	114.15	117.71	227047
2021-10-06	116.17	117.61	114.73	117.55	170870
2021-10-07	118.34	120.67	118.34	120.51	342647
2021-10-08	120.83	122.01	118.53	119.41	254094
2021-10-11	119.05	119.84	117.40	117.40	139859
2021-10-12	118.29	119.29	117.40	117.97	94426
2021-10-13	117.69	118.82	115.74	118.29	132604
2021-10-14	119.72	119.72	116.35	117.55	193211
2021-10-15	119.27	119.98	117.86	117.94	160308
2021-10-18	117.02	117.98	115.55	117.28	132683
2021-10-19	117.69	117.69	116.16	117.57	89903
2021-10-20	117.83	119.18	116.85	119.12	170824
2021-10-21	118.83	121.59	117.99	120.83	188526
2021-10-22	120.97	123.23	120.97	122.95	168543
2021-10-25	123.05	125.29	122.68	125.26	220757
2021-10-26	125.76	125.89	123.01	123.97	185576
2021-10-27	123.91	124.49	122.20	123.04	197969
2021-10-28	124.06	125.64	123.05	125.38	111899
2021-10-29	125.33	126.54	123.27	125.00	234836
2021-11-01	125.47	129.32	125.22	129.20	299333
2021-11-02	129.23	129.23	122.70	123.25	236996
2021-11-03	122.66	122.95	120.08	121.41	290667
2021-11-04	122.43	124.64	120.95	121.62	178506
2021-11-05	122.84	123.31	120.99	121.80	184573
2021-11-08	122.45	122.48	120.79	121.86	155072
2021-11-09	121.52	122.38	120.29	121.37	196208
2021-11-10	121.49	121.92	119.34	120.09	118918
2021-11-11	120.27	121.50	119.80	120.07	146215
2021-11-12	120.74	121.09	119.78	120.05	99801
2021-11-15	120.93	120.93	118.49	119.26	90567
2021-11-16	118.60	119.79	118.56	119.43	144942
2021-11-17	119.31	119.50	118.36	119.10	128635
2021-11-18	118.91	119.14	116.96	117.89	127095
2021-11-19	117.59	118.82	117.12	117.50	68739
2021-11-22	119.59	121.22	118.34	120.56	236602
2021-11-23	120.59	125.33	120.42	125.16	268716
2021-11-24	124.47	125.52	123.42	125.09	90865
2021-11-26	122.38	123.71	115.04	115.74	211184
2021-11-29	118.00	120.43	117.40	120.18	181794
2021-11-30	118.40	119.04	115.61	115.74	276383
2021-12-01	118.74	118.74	112.61	112.72	201794
2021-12-02	113.75	117.32	113.21	114.25	357378
2021-12-03	114.68	114.83	112.54	113.96	181154
2021-12-06	115.76	117.60	114.59	116.74	156253
2021-12-07	117.86	118.84	114.32	115.44	171011
2021-12-08	115.91	115.91	113.36	115.54	139519
2021-12-09	114.09	115.02	111.94	111.94	136525
2021-12-10	113.37	113.37	110.81	112.23	116930
2021-12-13	111.80	112.19	109.44	110.05	137711
2021-12-14	109.14	110.86	108.25	109.50	161596
2021-12-15	109.16	112.71	108.90	111.97	173177
2021-12-16	112.71	112.71	107.87	109.42	182280
2021-12-17	108.94	111.37	108.06	110.39	424170
2021-12-20	109.20	109.64	105.35	109.10	189268
2021-12-21	110.92	112.02	110.49	111.78	101874
2021-12-22	112.14	113.80	110.84	113.73	72970
2021-12-23	114.53	115.58	113.79	115.02	73533
2021-12-27	115.25	117.23	114.86	117.23	56817
2021-12-28	116.74	117.60	116.10	116.59	60724
2021-12-29	117.39	118.58	116.68	118.29	90916
2021-12-30	119.05	119.55	117.32	117.43	99477
2021-12-31	116.68	118.90	116.66	118.11	110617
2022-01-03	118.33	119.46	115.77	117.83	150247
2022-01-04	118.66	119.39	117.33	117.47	101387
2022-01-05	118.00	118.00	112.70	112.85	108354
2022-01-06	113.32	115.30	112.69	114.37	132924
2022-01-07	113.34	114.77	110.45	110.45	113213
2022-01-10	110.11	111.44	108.45	111.32	154387
2022-01-11	111.50	111.87	107.24	111.00	258617
2022-01-12	111.99	113.11	108.89	108.96	141178
2022-01-13	109.24	110.67	107.92	108.36	88417
2022-01-14	107.55	108.82	106.05	106.81	89406
2022-01-18	105.23	106.36	103.59	105.54	142127
2022-01-19	105.72	106.57	105.00	105.99	99715
2022-01-20	106.16	107.53	104.25	104.85	192902
2022-01-21	104.72	107.19	104.61	104.74	168761
2022-01-24	103.37	106.82	101.98	106.37	233487
2022-01-25	104.45	104.65	100.92	101.92	150006
2022-01-26	103.37	105.32	100.27	101.08	160186
2022-01-27	101.70	103.96	99.53	100.34	109190
2022-01-28	99.92	104.19	98.42	104.18	138326
2022-01-31	102.84	107.60	102.84	107.53	220262
2022-02-01	107.33	108.21	105.47	105.85	164615
2022-02-02	105.80	107.42	104.86	106.82	131619
2022-02-03	105.41	107.39	104.74	105.62	88760
2022-02-04	104.73	108.16	104.27	107.31	130973
2022-02-07	106.77	108.27	106.38	107.33	113938
2022-02-08	107.14	111.22	107.14	110.58	110772
2022-02-09	111.39	113.28	109.83	110.77	115037
2022-02-10	108.18	111.49	107.02	108.40	199965
2022-02-11	96.07	97.64	90.62	91.95	820726
2022-02-14	92.32	96.71	92.21	94.32	354507
2022-02-15	95.19	95.98	93.65	94.57	260230
2022-02-16	94.69	94.69	92.24	92.84	248724
2022-02-17	92.30	92.78	90.11	90.23	230026
2022-02-18	90.00	92.04	88.92	90.14	286971
2022-02-22	89.65	91.94	88.53	88.99	415814
2022-02-23	89.44	90.16	83.94	86.36	521355
2022-02-24	84.41	86.98	84.20	86.82	535939
2022-02-25	87.16	90.61	87.06	90.47	628463
2022-02-28	88.91	90.27	88.52	89.95	511077
2022-03-01	89.97	90.96	86.52	87.42	288240
2022-03-02	87.87	92.11	87.44	91.19	222084
2022-03-03	91.67	92.06	90.05	91.28	207736
2022-03-04	89.73	90.81	88.67	89.89	202647
2022-03-07	89.05	89.74	85.14	85.31	297283
2022-03-08	85.13	88.61	84.26	85.32	222079
2022-03-09	87.79	88.67	86.81	87.41	267050
2022-03-10	85.59	87.85	85.59	87.49	213560
2022-03-11	87.90	87.90	86.30	86.90	214446
2022-03-14	88.53	93.77	88.12	92.63	330292
2022-03-15	93.41	94.42	91.98	94.03	313645
2022-03-16	95.20	97.84	94.76	97.39	283632
2022-03-17	96.78	98.14	96.59	97.89	161694
2022-03-18	97.66	100.00	96.19	99.02	1577362
2022-03-21	98.53	99.16	97.06	97.64	160896
2022-03-22	98.03	98.64	96.00	96.58	145965
2022-03-23	95.73	96.55	95.35	95.82	149206
2022-03-24	96.49	97.93	95.56	97.80	124066
2022-03-25	98.52	98.72	96.10	96.81	109967
2022-03-28	96.41	97.31	96.05	97.22	92853
2022-03-29	98.98	102.80	97.15	102.01	217499
2022-03-30	102.15	102.25	100.68	101.10	130153
2022-03-31	100.91	102.19	100.18	100.42	179523
2022-04-01	100.34	102.50	100.34	102.31	153625
2022-04-04	102.75	103.18	101.53	102.03	114431
2022-04-05	101.77	102.67	100.87	101.47	121035
2022-04-06	100.63	101.54	99.79	100.80	196847
2022-04-07	101.00	101.68	100.33	101.02	116713
2022-04-08	100.90	102.09	100.14	100.20	102907
2022-04-11	100.09	101.49	99.32	99.65	95529
2022-04-12	100.95	102.61	98.98	100.14	113526
2022-04-13	100.45	101.07	99.23	100.64	81945
2022-04-14	101.23	101.64	100.23	100.65	124816
2022-04-18	100.24	101.29	99.09	100.28	93362
2022-04-19	100.84	103.16	100.69	102.85	95983
2022-04-20	104.00	105.00	103.72	103.79	128232
2022-04-21	105.06	105.17	101.77	102.47	168624
2022-04-22	102.10	102.40	98.42	98.51	132234
2022-04-25	98.46	99.09	96.66	98.92	141067
2022-04-26	101.50	110.71	101.50	107.70	401337
2022-04-27	108.71	111.67	107.76	108.39	312276
2022-04-28	109.74	110.20	107.10	109.63	184006
2022-04-29	108.32	110.04	105.28	106.05	214665
2022-05-02	105.52	107.10	103.68	105.77	253749
2022-05-03	105.73	107.36	105.00	106.87	169520
2022-05-04	106.61	109.05	105.44	108.82	168248
2022-05-05	107.28	107.60	102.01	103.85	195646
2022-05-06	103.59	104.09	99.12	101.36	225715
2022-05-09	100.38	101.12	98.85	100.00	164277
2022-05-10	101.59	102.27	99.18	101.17	160905
2022-05-11	101.38	103.16	98.81	99.16	216081
2022-05-12	99.08	99.94	94.63	95.74	282211
2022-05-13	96.98	99.40	96.98	97.96	165466
2022-05-16	97.65	98.76	96.10	96.94	208168
2022-05-17	98.15	100.29	97.69	99.58	144265
2022-05-18	98.27	98.56	94.11	95.06	154774
2022-05-19	94.14	95.34	92.98	94.15	137101
2022-05-20	94.68	95.09	91.04	93.27	126977
2022-05-23	94.42	94.42	92.32	92.83	168995
2022-05-24	91.86	94.12	90.83	93.22	174045
2022-05-25	93.31	95.68	92.57	93.98	402999
2022-05-26	94.49	99.07	94.36	98.38	287958
2022-05-27	98.58	100.27	98.58	99.99	140483
2022-05-31	99.30	100.83	98.06	100.07	507851
2022-06-01	100.59	101.49	98.00	99.06	129832
2022-06-02	99.94	101.77	98.97	101.72	210432
2022-06-03	100.32	100.79	98.61	99.11	192659
2022-06-06	100.29	100.29	98.80	98.90	120211
2022-06-07	98.14	99.73	98.14	98.72	309353
2022-06-08	97.94	98.35	96.65	96.87	151907
2022-06-09	96.41	97.46	96.36	96.72	140824
2022-06-10	94.79	95.90	94.00	95.03	117418
2022-06-13	92.94	93.55	91.59	92.06	285284
2022-06-14	92.30	93.74	91.83	93.51	393132
2022-06-15	94.70	95.28	93.01	94.30	187507
2022-06-16	92.46	92.46	87.74	88.91	182637
2022-06-17	89.51	90.77	88.67	89.55	226601
2022-06-21	90.73	93.55	90.12	93.04	163540
2022-06-22	92.38	94.45	92.31	93.58	178827
2022-06-23	93.68	94.27	91.90	93.37	163909
2022-06-24	94.34	97.99	94.34	97.78	372737
2022-06-27	99.17	100.03	97.63	99.57	160873
2022-06-28	100.61	100.70	97.37	97.40	136678
2022-06-29	97.48	97.48	96.02	97.25	107579
2022-06-30	95.85	99.91	95.68	99.83	218852
2022-07-01	98.98	100.53	97.60	100.26	126241
2022-07-05	98.37	100.41	96.68	100.38	124516
2022-07-06	100.42	101.99	99.69	101.46	120727
2022-07-07	102.31	103.65	102.00	103.17	97064
2022-07-08	102.67	104.27	102.02	102.98	95355
2022-07-11	102.32	102.98	101.13	101.68	116247
2022-07-12	101.82	103.59	99.76	100.42	95195
2022-07-13	99.38	100.93	99.21	99.92	81682
2022-07-14	98.73	100.66	98.04	99.98	96528
2022-07-15	101.49	101.49	98.93	100.38	240802
2022-07-18	101.37	101.99	98.13	98.25	113432
2022-07-19	98.86	102.25	97.89	101.81	132436
2022-07-20	102.16	103.62	101.60	103.53	118144
2022-07-21	102.56	105.63	101.79	105.59	150064
2022-07-22	105.06	106.14	102.41	103.89	156829
2022-07-25	104.10	104.79	103.26	103.83	80458
2022-07-26	103.14	104.38	102.09	103.10	171310
2022-07-27	103.75	106.60	103.58	106.41	163715
2022-07-28	107.11	109.42	106.35	108.78	103768
2022-07-29	108.42	110.23	108.42	109.74	170568
2022-08-01	108.67	111.73	107.45	111.01	217897
2022-08-02	113.20	114.50	108.42	108.81	234455
2022-08-03	109.00	111.24	107.70	109.95	235041
2022-08-04	109.07	110.28	108.51	109.40	131557
2022-08-05	107.93	109.70	107.26	109.34	120610
2022-08-08	109.10	109.85	107.63	109.27	122143
2022-08-09	109.58	109.83	107.79	109.17	139503
2022-08-10	110.00	111.19	109.06	111.04	108491
2022-08-11	111.95	112.12	111.04	111.42	101587
2022-08-12	111.62	115.96	111.17	115.90	131767
2022-08-15	114.12	116.10	113.77	115.05	149178
2022-08-16	113.79	116.07	113.79	115.78	116480
2022-08-17	114.42	115.55	113.87	114.54	116555
2022-08-18	114.62	115.23	113.96	114.23	83142
2022-08-19	113.89	113.89	112.62	113.66	135142
2022-08-22	112.31	113.29	111.22	112.62	94064
2022-08-23	111.93	113.24	111.55	111.66	111485
2022-08-24	110.95	112.99	110.95	112.88	86828
2022-08-25	113.13	114.01	111.99	113.99	135334
2022-08-26	114.12	114.12	110.03	112.00	219794
2022-08-29	110.73	111.19	107.96	110.78	277324
2022-08-30	110.60	110.60	107.50	108.37	138410
2022-08-31	108.09	110.00	108.09	109.02	203592
2022-09-01	107.59	109.54	107.59	109.38	133780
2022-09-02	110.87	111.02	106.90	108.00	146348
2022-09-06	108.84	108.84	106.71	108.17	243637
2022-09-07	108.58	110.65	107.55	110.02	168797
2022-09-08	108.60	110.08	108.21	110.00	131279
2022-09-09	110.47	112.99	110.47	112.67	153142
2022-09-12	112.66	113.26	111.49	112.26	125451
2022-09-13	109.69	112.18	107.18	108.04	166194
2022-09-14	108.70	108.70	105.22	106.63	224716
2022-09-15	106.19	106.68	104.13	104.67	177259
2022-09-16	103.51	106.44	102.79	106.22	370028
2022-09-19	105.16	108.98	105.16	108.71	109955
2022-09-20	107.55	107.55	105.59	107.13	111402
2022-09-21	108.31	109.99	106.99	107.15	151855
2022-09-22	106.24	106.68	105.08	105.99	149579
2022-09-23	104.65	104.65	101.79	103.05	260663
2022-09-26	102.98	104.72	102.25	103.42	216709
2022-09-27	104.44	105.45	102.02	103.55	164920
2022-09-28	104.29	106.92	104.05	106.18	196260
2022-09-29	104.86	105.30	102.37	103.77	132217
2022-09-30	103.83	105.90	101.85	102.09	205046
2022-10-03	103.56	105.75	101.20	105.56	226238
2022-10-04	107.49	108.98	107.29	108.69	185270
2022-10-05	107.39	107.87	106.50	107.22	285518
2022-10-06	106.78	106.97	104.65	105.39	177617
2022-10-07	104.72	104.72	101.63	102.92	336263
2022-10-10	103.55	104.75	101.92	104.71	264352
2022-10-11	104.16	107.75	103.84	107.40	348478
2022-10-12	107.96	108.72	107.00	107.12	192139
2022-10-13	105.48	111.27	104.48	109.99	185369
2022-10-14	111.24	111.74	105.90	106.00	137290
2022-10-17	108.37	110.11	107.80	109.86	153454
2022-10-18	112.00	113.30	111.15	111.80	158657
2022-10-19	111.09	111.83	108.62	110.75	155502
2022-10-20	111.18	111.62	107.17	107.82	159220
2022-10-21	107.50	109.17	106.89	108.26	188157
2022-10-24	109.25	109.72	107.98	109.24	174269
2022-10-25	109.34	110.96	108.73	109.11	213234
2022-10-26	109.96	110.43	105.50	105.64	249790
2022-10-27	106.05	108.34	105.19	106.99	476147
2022-10-28	107.75	108.66	105.74	107.14	475703
2022-10-31	113.00	120.40	110.65	118.02	716939
2022-11-01	119.99	121.75	118.41	120.60	338411
2022-11-02	119.73	120.22	113.86	114.35	323061
2022-11-03	113.15	115.82	112.21	114.39	166345
2022-11-04	115.54	115.54	110.86	113.26	171257
2022-11-07	113.68	114.99	113.32	114.24	157999
2022-11-08	114.55	116.67	114.12	115.11	132215
2022-11-09	114.32	115.04	112.05	112.37	166229
2022-11-10	117.61	118.30	116.14	117.92	214278
2022-11-11	118.60	118.71	114.59	114.70	151745
2022-11-14	113.31	116.20	112.97	114.27	168722
2022-11-15	115.77	117.40	114.83	115.18	166961
2022-11-16	114.83	117.32	114.61	116.11	134324
2022-11-17	114.81	116.33	113.76	115.45	131527
2022-11-18	117.53	117.81	116.12	117.46	174948
2022-11-21	116.87	119.39	116.85	118.70	177330
2022-11-22	119.59	119.94	117.76	119.32	129505
2022-11-23	118.88	119.42	117.55	118.21	98628
2022-11-25	118.21	119.21	117.96	118.28	53732
2022-11-28	117.17	118.98	116.88	117.21	101585
2022-11-29	116.90	117.70	115.22	115.22	124034
2022-11-30	115.33	118.58	114.33	118.55	210891
2022-12-01	119.23	119.82	116.66	118.39	108761
2022-12-02	115.82	119.33	115.66	118.26	142176
2022-12-05	116.95	118.08	115.17	118.06	238308
2022-12-06	117.97	118.63	116.12	117.06	116127
2022-12-07	116.36	118.00	115.34	115.92	141751
2022-12-08	115.87	116.27	114.96	115.72	90340
2022-12-09	114.83	116.52	114.83	115.97	101186
2022-12-12	116.18	117.95	115.92	117.90	223675
2022-12-13	120.00	120.87	117.71	119.68	261753
2022-12-14	119.00	121.72	117.93	117.98	259849
2022-12-15	116.77	116.77	113.38	113.80	176543
2022-12-16	113.05	113.45	111.46	112.75	306914
2022-12-19	112.96	112.96	110.95	111.10	194572
2022-12-20	111.43	112.96	110.66	112.68	183242
2022-12-21	113.30	115.75	112.72	115.59	163348
2022-12-22	114.61	114.61	111.47	112.50	119359
2022-12-23	111.89	115.25	111.60	114.94	84489
2022-12-27	114.54	115.73	113.60	114.19	66553
2022-12-28	115.00	115.35	112.26	112.33	106388
2022-12-29	113.13	115.33	113.13	114.58	106568
2022-12-30	113.73	114.02	112.63	113.60	87013
2023-01-03	114.62	114.93	111.96	113.02	125397
2023-01-04	114.28	114.49	112.53	113.45	98787
2023-01-05	112.67	112.67	109.72	110.19	111230
2023-01-06	111.38	113.45	110.87	113.20	183087
2023-01-09	113.32	113.38	109.44	110.04	114499
2023-01-10	109.36	111.72	108.12	111.38	100578
2023-01-11	111.42	114.40	111.42	114.28	97730
2023-01-12	114.48	115.23	113.55	114.36	92644
2023-01-13	113.22	115.15	113.22	114.81	176301
2023-01-17	114.99	115.71	112.33	112.36	177664
2023-01-18	112.61	113.84	110.92	110.97	112143
2023-01-19	110.27	112.51	110.13	111.67	162397
2023-01-20	112.02	114.30	110.35	114.16	159050
2023-01-23	114.02	115.96	113.74	115.12	99184
2023-01-24	115.68	115.68	113.95	114.95	77592
2023-01-25	113.49	113.49	110.50	110.83	144759
2023-01-26	111.10	111.92	110.50	111.54	161353
2023-01-27	110.85	111.23	108.28	108.60	206288
2023-01-30	107.95	109.85	107.95	108.77	142724
2023-01-31	108.86	110.70	108.43	110.55	178814
2023-02-01	109.46	110.98	107.92	110.41	203328
2023-02-02	110.83	114.00	110.27	113.88	162672
2023-02-03	112.46	114.45	112.46	113.26	207336
2023-02-06	112.63	113.33	111.00	112.00	147718
2023-02-07	110.78	113.38	110.07	113.38	175103
2023-02-08	112.43	113.17	110.51	111.79	183358
2023-02-09	115.00	119.00	114.21	116.63	332120
2023-02-10	116.61	119.13	116.46	118.00	324996
2023-02-13	118.18	118.91	117.41	118.77	276470
2023-02-14	118.75	119.84	117.65	119.22	241370
2023-02-15	118.18	120.28	118.18	120.19	223183
2023-02-16	118.88	123.68	118.88	123.18	265987
2023-02-17	123.55	125.95	123.55	125.59	320176
2023-02-21	124.72	125.61	124.29	124.29	248121
2023-02-22	124.05	125.89	123.33	124.49	220828
2023-02-23	124.98	125.26	122.50	123.86	199098
2023-02-24	122.59	123.31	120.51	122.09	166802
2023-02-27	123.05	124.76	122.37	122.65	312463
2023-02-28	122.65	125.70	122.65	124.09	375567
2023-03-01	123.17	125.36	122.72	123.92	251574
2023-03-02	122.82	124.07	122.76	124.03	176889
2023-03-03	124.46	124.46	122.73	123.39	138584
2023-03-06	122.95	124.16	122.56	124.14	144763
2023-03-07	124.14	124.90	122.79	123.35	140567
2023-03-08	123.43	124.15	122.10	122.27	121595
2023-03-09	122.69	123.26	121.12	121.16	175380
2023-03-10	120.87	121.04	118.15	118.56	280997
2023-03-13	116.89	118.15	114.76	117.12	494229
2023-03-14	120.19	120.66	116.97	118.88	367202
2023-03-15	116.68	117.77	113.83	116.96	381478
2023-03-16	116.17	119.66	115.58	119.01	264217
2023-03-17	118.69	119.32	115.21	116.34	1467572
2023-03-20	117.53	120.14	117.19	118.57	245060
2023-03-21	120.70	121.05	118.55	119.82	207260
2023-03-22	119.95	120.00	116.37	116.44	216052
2023-03-23	116.41	118.25	114.15	114.56	258726
2023-03-24	113.61	116.10	112.79	115.74	158094
2023-03-27	116.79	117.73	116.27	117.22	135733
2023-03-28	116.83	118.47	116.83	117.35	96599
2023-03-29	118.05	118.84	117.20	118.00	124527
2023-03-30	118.78	119.40	118.00	118.68	140092
2023-03-31	119.86	121.72	119.18	121.55	222171
2023-04-03	121.00	121.35	119.75	121.11	124791
2023-04-04	121.64	121.64	118.42	119.10	199931
2023-04-05	117.94	119.44	117.94	119.39	169240
2023-04-06	119.60	121.08	118.91	120.64	303288
2023-04-10	120.10	122.74	120.10	121.70	241095
2023-04-11	122.25	122.58	121.41	121.72	160014
2023-04-12	122.44	124.24	121.79	122.46	210945
2023-04-13	123.15	124.65	122.14	124.53	190809
2023-04-14	124.52	125.54	122.83	123.53	144146
2023-04-17	123.93	127.05	123.35	127.00	210985
2023-04-18	127.13	128.12	125.44	127.98	268456
2023-04-19	127.63	128.96	127.26	127.76	250190
2023-04-20	126.60	128.81	125.79	128.48	267417
2023-04-21	129.05	131.09	128.70	129.74	441579
2023-04-24	127.38	127.47	119.20	122.76	703601
2023-04-25	121.60	122.39	119.62	120.10	463736
2023-04-26	118.00	120.57	116.39	119.77	521507
2023-04-27	120.16	122.73	119.12	122.00	455207
2023-04-28	121.31	123.30	121.31	122.46	379924
2023-05-01	122.15	125.03	121.60	122.90	228918
2023-05-02	121.91	122.41	118.43	120.49	236630
2023-05-03	121.49	123.46	120.70	121.51	341916
2023-05-04	120.58	122.09	117.11	117.43	308544
2023-05-05	118.34	119.76	117.64	117.79	277313
2023-05-08	117.67	118.41	115.39	115.50	132290
2023-05-09	115.40	115.81	114.27	114.75	141857
2023-05-10	116.16	116.36	113.36	113.84	201086
2023-05-11	112.73	113.34	110.94	111.42	239026
2023-05-12	111.89	113.19	110.76	111.50	185936
2023-05-15	111.37	112.02	111.03	111.07	156191
2023-05-16	109.96	110.36	108.61	108.62	273714
2023-05-17	109.28	110.17	108.69	109.98	243537
2023-05-18	109.80	111.22	109.07	110.85	166453
2023-05-19	111.92	111.92	110.62	111.20	224869
2023-05-22	111.37	113.44	110.36	113.41	448674
2023-05-23	113.03	114.72	112.67	112.88	341866
2023-05-24	113.25	113.25	111.62	111.66	233988
2023-05-25	111.49	111.69	109.89	110.47	201150
2023-05-26	110.17	111.99	110.17	110.45	119746
2023-05-30	109.45	111.01	108.87	110.39	206742
2023-05-31	110.20	111.39	108.57	110.72	426046
2023-06-01	110.32	113.32	109.97	112.98	289174
2023-06-02	114.24	118.63	114.12	118.30	233853
2023-06-05	117.49	118.59	116.54	118.30	160253
2023-06-06	118.21	121.25	118.06	120.00	256539
2023-06-07	120.63	124.85	120.63	123.93	218894
2023-06-08	123.82	125.80	123.28	125.65	207812
2023-06-09	125.32	128.91	125.32	127.03	374201
2023-06-12	127.24	128.71	126.56	126.82	290116
2023-06-13	126.57	127.86	125.11	126.71	344615
2023-06-14	125.50	126.05	116.15	116.94	518896
2023-06-15	116.74	119.39	116.24	119.12	275728
2023-06-16	120.61	120.78	119.08	119.77	450043
2023-06-20	119.26	120.02	118.37	119.24	200416
2023-06-21	118.60	121.29	118.30	120.33	200525
2023-06-22	120.42	122.70	119.84	121.91	279890
2023-06-23	120.44	121.36	115.79	116.38	413621
2023-06-26	115.79	117.77	115.79	117.26	173860
2023-06-27	117.34	118.54	116.82	117.17	175325
2023-06-28	117.28	117.79	114.73	115.13	206766
2023-06-29	114.91	117.69	114.91	117.35	147003
2023-06-30	118.00	119.60	118.00	118.96	187665
2023-07-03	118.01	119.83	117.98	119.60	73124
2023-07-05	118.42	118.42	116.33	116.70	113518
2023-07-06	116.30	116.45	114.81	116.06	125163
2023-07-07	115.35	116.25	114.17	114.27	212677
2023-07-10	113.58	116.46	113.58	114.90	161509
2023-07-11	114.90	115.60	114.47	115.17	236938
2023-07-12	117.49	117.49	112.92	113.23	302161
2023-07-13	113.23	115.81	112.64	114.03	190686
2023-07-14	113.54	115.65	113.03	115.54	143512
2023-07-17	115.54	118.72	115.54	117.58	152766
2023-07-18	117.00	119.96	116.67	119.66	190179
2023-07-19	119.88	120.65	118.38	120.32	164884
2023-07-20	120.80	121.39	118.98	120.06	166236
2023-07-21	120.84	121.43	118.99	119.03	165788
2023-07-24	118.92	121.40	118.79	121.00	99423
2023-07-25	120.39	121.87	119.49	121.87	160244
2023-07-26	120.25	123.21	119.88	122.06	190047
2023-07-27	122.23	122.98	120.28	120.34	181629
2023-07-28	121.04	121.97	118.65	118.99	163369
2023-07-31	118.56	119.47	117.35	117.65	209499
2023-08-01	100.00	104.74	96.66	97.78	1005779
2023-08-02	95.67	97.52	93.88	96.36	560867
2023-08-03	95.97	97.95	94.71	95.38	487775
2023-08-04	96.04	96.37	93.99	94.15	618262
2023-08-07	94.43	97.49	94.42	97.40	399662
2023-08-08	97.40	97.40	94.91	95.94	357569
2023-08-09	95.96	98.61	94.61	98.15	581530
2023-08-10	98.26	99.88	97.33	98.95	500878
2023-08-11	98.80	101.67	98.70	99.93	542129
2023-08-14	99.49	102.09	98.88	102.00	326917
2023-08-15	100.55	102.18	100.55	101.49	344265
2023-08-16	101.40	103.28	101.25	102.77	284195
2023-08-17	102.37	102.70	101.23	101.25	600923
2023-08-18	101.04	102.22	100.00	100.03	249692
2023-08-21	99.71	101.26	99.64	100.02	250620
2023-08-22	100.02	100.49	98.70	99.90	256113
2023-08-23	100.32	100.32	97.85	98.70	185857
2023-08-24	98.10	100.34	97.72	99.99	206170
2023-08-25	100.35	101.57	99.87	100.92	178929
2023-08-28	101.05	102.19	101.05	101.40	164652
2023-08-29	100.90	101.17	99.14	99.69	238093
2023-08-30	100.20	101.65	99.56	101.37	215420
2023-08-31	101.28	102.97	101.18	101.33	275826
2023-09-01	101.82	102.87	101.73	101.97	204505
2023-09-05	100.98	101.46	99.24	100.74	217234
2023-09-06	100.63	101.45	99.20	99.09	223362
2023-09-07	99.10	99.47	97.14	98.02	444967
2023-09-08	98.20	99.02	96.90	97.04	233609
2023-09-11	97.68	97.87	96.61	97.47	308292
2023-09-12	97.24	97.63	94.92	96.70	287171
2023-09-13	96.34	96.99	96.07	96.30	309720
2023-09-14	96.80	98.08	96.22	98.04	249052
2023-09-15	98.05	98.80	97.49	98.16	487984
2023-09-18	98.00	98.82	96.64	96.69	188761
2023-09-19	96.30	96.87	95.72	95.82	170883
2023-09-20	96.46	97.01	95.55	95.65	177364
2023-09-21	95.03	96.37	94.74	95.70	225263
2023-09-22	96.03	96.58	95.00	95.21	209600
2023-09-25	94.69	95.49	94.16	94.76	253403
2023-09-26	94.48	94.92	93.56	93.63	156796
2023-09-27	93.86	96.74	93.86	96.72	176119
2023-09-28	96.63	97.98	96.50	97.74	228782
2023-09-29	98.16	98.65	97.06	97.60	355628
2023-10-02	97.05	97.56	96.11	96.90	160987
2023-10-03	96.64	96.96	95.35	95.90	177606
2023-10-04	96.11	97.93	95.81	97.72	180974
2023-10-05	97.72	98.01	96.06	96.08	278863
2023-10-06	95.56	97.76	95.56	97.54	206904
2023-10-09	97.00	99.15	96.63	98.54	149714
2023-10-10	98.60	99.49	97.56	98.44	158474
2023-10-11	98.96	99.29	97.70	98.20	113669
2023-10-12	98.04	98.84	97.35	97.83	216712
2023-10-13	98.15	98.88	97.26	98.86	160123
2023-10-16	99.60	101.78	99.35	101.58	219861
2023-10-17	101.42	103.11	101.42	101.66	211057
2023-10-18	100.88	101.17	100.02	100.07	164518
2023-10-19	99.56	101.90	99.12	100.10	314716
2023-10-20	100.37	100.37	98.09	98.29	254180
2023-10-23	97.96	99.27	97.72	97.80	138111
2023-10-24	98.23	99.00	96.16	97.29	196587
2023-10-25	96.44	96.98	95.02	95.29	298725
2023-10-26	95.67	99.23	95.67	98.17	237060
2023-10-27	97.56	98.49	95.32	95.58	189884
2023-10-30	96.30	98.72	95.93	96.49	528610
2023-10-31	103.78	111.38	103.30	105.84	637863
2023-11-01	105.53	106.63	101.73	103.98	473497
2023-11-02	105.81	108.01	105.77	107.55	288097
2023-11-03	109.65	109.65	106.73	108.55	298597
2023-11-06	106.22	108.58	105.17	106.94	203065
2023-11-07	106.97	107.69	106.36	107.19	128786
2023-11-08	107.37	107.51	106.48	106.91	113555
2023-11-09	107.73	108.12	106.54	107.25	166400
2023-11-10	107.55	109.12	106.38	108.60	176181
2023-11-13	108.64	109.42	107.81	107.82	199498
2023-11-14	109.42	111.73	109.32	111.51	250889
2023-11-15	111.78	113.27	111.50	111.91	244534
2023-11-16	112.34	112.55	109.83	110.52	183086
2023-11-17	111.01	112.52	109.67	112.20	236216
2023-11-20	111.73	114.17	111.12	113.03	184277
2023-11-21	112.47	113.59	111.81	113.21	117148
2023-11-22	113.97	114.34	112.75	113.49	133565
2023-11-24	113.19	114.39	112.84	113.78	79014
2023-11-27	113.13	114.98	113.03	113.61	142875
2023-11-28	113.32	113.93	112.56	112.77	142371
2023-11-29	113.15	113.92	111.82	112.21	150408
2023-11-30	112.27	114.06	111.67	113.18	259027
2023-12-01	113.09	115.70	113.09	115.50	151591
2023-12-04	115.46	118.14	115.46	117.42	195311
2023-12-05	117.37	117.37	115.35	115.78	163057
2023-12-06	115.91	116.99	115.02	116.82	166292
2023-12-07	116.57	117.44	115.44	117.00	173396
2023-12-08	117.27	118.03	116.49	117.25	329204
2023-12-11	117.35	118.30	116.64	116.72	218736
2023-12-12	117.05	117.05	115.11	115.96	240996
2023-12-13	115.16	118.00	114.57	117.94	274025
2023-12-14	119.14	119.41	115.86	117.46	272081
2023-12-15	117.55	118.08	114.30	114.73	796696
2023-12-18	116.00	117.42	114.53	116.26	244507
2023-12-19	116.83	118.83	116.83	118.00	287529
2023-12-20	117.61	119.26	115.41	115.59	254116
2023-12-21	115.80	116.37	115.14	116.26	232228
2023-12-22	117.00	117.87	116.27	117.13	178482
2023-12-26	117.31	117.80	116.77	117.54	164289
2023-12-27	117.54	117.73	115.76	115.85	229112
2023-12-28	115.34	116.76	115.20	116.07	187601
2023-12-29	116.30	118.18	116.30	117.22	226514
2024-01-02	116.37	118.95	116.37	118.76	218975
2024-01-03	119.02	119.02	114.96	115.03	201324
2024-01-04	115.40	116.49	114.81	116.49	188282
2024-01-05	115.73	116.82	114.81	115.16	163899
2024-01-08	115.15	117.84	115.10	117.61	196182
2024-01-09	116.31	117.37	115.72	117.34	142227
2024-01-10	117.14	117.32	116.07	116.55	107146
2024-01-11	116.09	117.22	114.62	116.77	145741
2024-01-12	117.39	118.50	115.99	116.79	114724
2024-01-16	115.87	117.04	115.46	116.47	122661
2024-01-17	115.56	117.50	115.56	117.23	136779
2024-01-18	116.26	116.59	114.80	116.10	160082
2024-01-19	116.64	116.64	114.20	114.78	200615
2024-01-22	115.50	116.47	114.46	114.84	200602
2024-01-23	115.77	117.08	114.15	114.83	266095
2024-01-24	115.90	117.48	114.99	117.43	186426
2024-01-25	117.22	117.22	111.95	112.68	237429
2024-01-26	113.37	115.33	113.37	114.62	305002
2024-01-29	114.50	115.06	113.27	114.87	293996
2024-01-30	113.94	115.11	113.34	115.00	393404
2024-01-31	115.00	116.45	114.06	114.69	281433
2024-02-01	114.75	114.75	112.50	114.06	268999
2024-02-02	112.92	114.82	112.32	113.79	174358
2024-02-05	113.33	113.33	111.92	112.35	175498
2024-02-06	112.06	113.88	112.06	113.39	182324
2024-02-07	113.39	114.29	112.44	113.06	264135
2024-02-08	103.39	103.66	90.80	96.35	1427645
2024-02-09	96.20	96.54	93.21	96.37	616283
2024-02-12	96.26	97.75	94.77	95.31	541137
2024-02-13	94.12	94.26	91.85	92.29	384590
2024-02-14	92.70	93.42	91.32	92.46	416776
2024-02-15	93.04	94.94	92.26	94.72	474877
2024-02-16	94.98	97.67	93.86	96.41	609526
2024-02-20	95.74	97.51	95.52	97.38	355745
2024-02-21	97.49	97.49	95.60	96.23	365224
2024-02-22	96.35	98.40	95.58	97.56	350119
2024-02-23	97.59	99.32	97.59	98.48	336085
2024-02-26	98.10	98.75	97.39	98.22	278423
2024-02-27	98.40	98.56	97.17	97.34	310010
2024-02-28	96.96	100.47	96.96	100.29	467725
2024-02-29	100.66	102.20	100.53	101.79	558654
2024-03-01	101.42	103.49	101.14	102.59	320845
2024-03-04	102.75	102.80	98.62	98.80	468411
2024-03-05	98.53	99.07	95.15	95.02	329249
2024-03-06	99.38	103.87	98.88	101.37	688649
2024-03-07	101.63	102.53	100.05	100.39	385625
2024-03-08	100.99	102.27	100.88	101.00	369219
2024-03-11	101.04	101.88	99.81	100.84	311303
2024-03-12	100.27	100.38	98.97	100.23	267970
2024-03-13	99.69	100.75	97.94	98.07	414333
2024-03-14	98.15	98.39	96.59	98.28	422376
2024-03-15	97.72	99.76	97.72	98.41	1940644
2024-03-18	98.15	99.55	97.75	98.92	391398
2024-03-19	98.80	99.90	98.31	99.57	242654
2024-03-20	99.67	101.74	99.31	101.26	210910
2024-03-21	101.85	103.85	101.49	102.93	232728
2024-03-22	103.68	105.88	103.30	105.07	357412
2024-03-25	104.54	106.03	104.00	105.69	444613
2024-03-26	106.70	106.70	104.17	105.63	372193
2024-03-27	106.64	108.65	106.25	108.57	315522
2024-03-28	108.59	110.72	108.56	109.61	453267
2024-04-01	109.42	109.42	107.23	107.51	343001
2024-04-02	106.50	108.16	106.20	107.05	400898
2024-04-03	106.11	107.85	105.86	107.43	228903
2024-04-04	108.63	109.06	105.48	105.61	242440
2024-04-05	105.47	106.28	104.68	105.80	275034
2024-04-08	106.24	108.12	106.05	107.82	241090
2024-04-09	107.87	108.87	107.77	108.44	237457
2024-04-10	106.59	106.76	104.24	104.86	251818
2024-04-11	105.16	106.82	105.16	106.39	170200
2024-04-12	105.94	106.77	105.53	105.92	179887
2024-04-15	106.58	106.79	104.92	105.23	204517
2024-04-16	104.91	105.51	104.27	104.85	229071
2024-04-17	105.51	106.17	104.86	105.75	193534
2024-04-18	105.75	107.64	105.39	106.80	249169
2024-04-19	106.89	108.51	106.33	108.35	229617
2024-04-22	108.33	109.65	108.33	109.01	232237
2024-04-23	109.23	109.80	108.32	108.65	200113
2024-04-24	108.40	109.64	107.82	109.52	219509
2024-04-25	109.27	109.38	107.32	108.93	233806
2024-04-26	106.72	107.10	103.08	104.17	415094
2024-04-29	104.88	105.90	103.52	104.22	427107
2024-04-30	104.04	105.13	102.71	102.93	524334
2024-05-01	104.50	105.99	99.06	104.30	474787
2024-05-02	105.00	105.34	101.57	103.17	372364
2024-05-03	104.53	105.60	102.67	102.88	305792
2024-05-06	103.11	103.96	102.50	102.72	192252
2024-05-07	103.39	105.63	103.09	105.47	288353
2024-05-08	105.34	105.38	103.61	104.15	206030
2024-05-09	104.05	104.65	103.10	104.63	175774
2024-05-10	105.10	105.48	104.26	105.15	152676
2024-05-13	105.57	106.69	104.29	104.46	196398
2024-05-14	105.64	105.64	102.62	102.74	176891
2024-05-15	103.05	105.52	102.60	104.60	294830
2024-05-16	104.60	105.41	104.11	105.23	136809
2024-05-17	106.01	106.01	104.17	104.21	170201
2024-05-20	104.13	105.01	103.07	104.55	304761
2024-05-21	104.35	104.35	102.16	103.67	151329
2024-05-22	103.28	103.64	102.67	103.05	116552
2024-05-23	103.53	103.84	102.01	103.31	163770
2024-05-24	103.51	103.93	100.16	100.18	243548
2024-05-28	99.58	99.81	97.54	97.65	225620
2024-05-29	96.58	97.22	95.45	95.50	206325
2024-05-30	95.74	96.26	93.73	93.98	255296
2024-05-31	94.21	95.00	93.99	94.72	237848
2024-06-03	95.66	97.35	95.35	95.94	181617
2024-06-04	95.52	95.75	94.52	94.75	137339
2024-06-05	94.88	95.25	93.40	94.99	188900
2024-06-06	95.19	96.63	94.89	95.96	224755
2024-06-07	96.07	97.37	95.61	97.07	169021
2024-06-10	96.30	96.30	92.78	93.59	239541
2024-06-11	93.34	94.55	92.50	94.25	170778
2024-06-12	95.57	95.73	94.33	94.78	151467
2024-06-13	94.18	94.18	91.48	92.98	182665
2024-06-14	92.00	93.47	92.00	92.87	206351
2024-06-17	92.71	95.16	92.50	94.59	171851
2024-06-18	94.90	94.90	93.16	93.33	269230
2024-06-20	92.53	95.27	92.53	94.01	216354
2024-06-21	94.14	95.21	93.51	94.40	417225
2024-06-24	94.72	95.29	93.65	94.09	245867
2024-06-25	94.09	94.09	92.27	93.20	291400
2024-06-26	92.79	93.10	91.40	91.43	181814
2024-06-27	91.69	92.31	90.83	91.42	157920
2024-06-28	92.12	92.12	89.73	91.21	548198
2024-07-01	90.99	91.84	89.93	90.00	175358
2024-07-02	90.30	90.65	89.74	90.19	97539
2024-07-03	90.19	91.33	89.74	90.46	70987
2024-07-05	90.21	91.42	88.49	89.06	103730
2024-07-08	89.77	90.09	88.37	88.99	123413
2024-07-09	88.42	89.17	86.82	86.90	179279
2024-07-10	87.22	87.63	85.04	85.48	160119
2024-07-11	86.38	90.89	86.13	90.36	243943
2024-07-12	90.89	93.01	90.32	92.36	188291
2024-07-15	93.17	96.19	92.96	96.08	217608
2024-07-16	96.92	100.35	96.15	100.05	262740
2024-07-17	99.57	102.10	99.49	101.63	265926
2024-07-18	100.67	102.51	99.25	99.28	131234
2024-07-19	99.60	100.37	98.78	100.34	207401
2024-07-22	99.85	100.91	98.98	100.40	142222
2024-07-23	100.10	101.17	99.19	100.23	187449
2024-07-24	100.03	101.00	98.99	99.16	140368
2024-07-25	99.58	101.78	99.58	100.53	286517
2024-07-26	101.50	102.00	100.16	101.85	195915
2024-07-29	102.00	102.00	100.35	100.50	168129
2024-07-30	101.14	104.04	100.68	103.18	272024
2024-07-31	102.88	104.90	102.42	102.72	386752
2024-08-01	100.37	102.46	94.04	97.35	334658
2024-08-02	93.30	96.45	92.85	95.63	237357
2024-08-05	93.33	94.11	91.26	92.71	266373
2024-08-06	92.61	93.74	90.97	93.34	268550
2024-08-07	94.41	95.40	91.71	91.99	175723
2024-08-08	92.87	93.96	91.47	92.83	148792
2024-08-09	92.60	92.60	91.40	91.77	162047
2024-08-12	91.52	91.52	90.15	90.59	152328
2024-08-13	90.72	92.32	90.13	92.23	147495
2024-08-14	92.32	92.32	90.52	91.62	144833
2024-08-15	92.94	94.22	92.15	93.43	151294
2024-08-16	93.31	93.76	92.40	93.01	119709
2024-08-19	93.00	93.50	92.66	93.29	130207
2024-08-20	92.67	92.93	91.11	92.07	149368
2024-08-21	92.93	93.08	92.02	92.63	153922
2024-08-22	92.89	93.42	92.09	92.69	110775
2024-08-23	93.16	94.94	92.93	93.58	294719
2024-08-26	94.20	94.85	93.51	93.64	138997
2024-08-27	93.51	93.79	92.87	92.99	131540
2024-08-28	92.80	93.97	91.67	91.88	157341
2024-08-29	92.65	93.65	90.92	93.07	163707
2024-08-30	93.09	94.03	92.60	93.99	267255
2024-09-03	93.30	94.80	91.66	92.09	257780
2024-09-04	91.80	92.28	90.75	90.78	195055
2024-09-05	90.89	90.96	88.50	88.60	241592
2024-09-06	88.96	89.64	86.63	86.74	246047
2024-09-09	86.63	87.43	85.87	86.69	298303
2024-09-10	86.77	88.10	86.61	87.11	190286
2024-09-11	86.61	86.74	84.78	86.11	206357
2024-09-12	86.74	86.74	85.73	86.66	213630
2024-09-13	86.74	89.06	86.54	88.48	144039
2024-09-16	89.06	91.02	87.48	88.44	322517
2024-09-17	89.00	90.10	88.65	89.04	163360
2024-09-18	89.08	91.38	88.74	89.61	241705
2024-09-19	91.38	92.26	89.92	92.23	248058
2024-09-20	92.54	92.70	90.80	91.86	707575
2024-09-23	91.92	92.39	90.67	90.98	221087
2024-09-24	90.67	90.67	86.82	86.88	293841
2024-09-25	87.40	87.97	86.32	86.89	219985
2024-09-26	87.45	87.93	86.32	86.59	171643
2024-09-27	87.47	89.18	86.85	86.97	218071
2024-09-30	86.84	88.59	86.70	88.00	201494
2024-10-01	87.40	87.82	85.64	86.21	306556
2024-10-02	85.77	86.39	85.13	85.23	194738
2024-10-03	85.13	85.90	84.25	85.08	149840
2024-10-04	85.90	87.11	85.67	86.32	199179
2024-10-07	85.67	86.19	84.71	85.00	156464
2024-10-08	85.64	85.64	84.45	85.25	146483
2024-10-09	84.92	87.00	84.53	86.87	119154
2024-10-10	85.89	86.72	85.55	86.04	174438
2024-10-11	86.40	87.60	86.40	87.55	178745
2024-10-14	87.60	89.02	87.28	88.55	139892
2024-10-15	88.81	90.42	87.76	88.69	206048
2024-10-16	89.08	90.42	88.61	88.79	236054
2024-10-17	88.71	89.79	86.68	88.91	304806
2024-10-18	89.10	89.50	86.78	87.74	332313
2024-10-21	87.98	88.72	86.97	86.99	247929
2024-10-22	86.15	87.10	83.77	87.01	326395
2024-10-23	86.86	88.76	86.41	87.24	199695
2024-10-24	87.36	87.49	84.85	84.90	173703
2024-10-25	84.85	84.85	77.50	77.55	783482
2024-10-28	78.31	80.08	77.55	79.41	1207505
2024-10-29	79.42	84.46	78.38	84.20	597657
2024-10-30	83.82	85.93	80.95	81.11	476330
2024-10-31	80.95	83.80	78.71	78.77	527117
2024-11-01	78.71	78.77	74.32	75.18	616181
2024-11-04	75.62	77.24	75.35	76.25	468840
2024-11-05	76.01	76.68	74.67	76.29	438702
2024-11-06	80.06	83.51	80.06	82.98	683824
2024-11-07	82.77	82.77	80.51	80.71	376216
2024-11-08	80.65	80.93	77.50	79.69	403010
2024-11-11	79.70	81.54	78.98	80.48	399449
2024-11-12	79.98	80.46	76.85	76.90	411975
2024-11-13	77.30	78.46	76.69	77.56	304807
2024-11-14	77.50	77.90	75.04	75.51	282773
2024-11-15	76.27	76.64	72.74	73.14	317823
2024-11-18	73.19	73.77	72.18	73.32	553235
2024-11-19	72.76	73.15	71.70	72.51	280036
2024-11-20	72.02	73.68	71.69	73.16	300244
2024-11-21	73.68	74.53	72.53	73.84	235656
2024-11-22	74.17	76.36	74.13	76.09	370015
2024-11-25	76.36	80.43	76.36	79.63	393125
2024-11-26	79.07	79.75	77.62	78.52	315379
2024-11-27	79.07	79.68	78.25	78.45	385911
2024-11-29	78.48	79.46	78.16	78.85	222270
2024-12-02	79.14	81.84	77.05	81.32	477756
2024-12-03	81.50	81.80	80.30	81.41	381320
2024-12-04	81.61	83.42	81.03	82.88	427922
2024-12-05	82.66	83.16	81.26	81.83	421998
2024-12-06	82.75	84.17	81.72	82.91	524580
2024-12-09	83.18	85.64	83.18	83.00	485853
2024-12-10	83.71	85.57	81.40	84.53	340105
2024-12-11	85.48	85.48	81.89	81.96	495984
2024-12-12	81.75	83.45	81.28	83.39	438987
2024-12-13	83.16	83.94	82.29	83.37	433775
2024-12-16	83.63	83.63	77.88	78.58	733440
2024-12-17	78.16	80.77	77.86	79.93	494232
2024-12-18	80.04	80.83	77.57	77.63	664258
2024-12-19	78.30	79.19	75.80	76.61	551709
2024-12-20	75.85	78.04	75.69	76.11	1326022
2024-12-23	76.10	77.00	75.19	75.66	292920
2024-12-24	75.33	76.61	75.12	76.43	122352
2024-12-26	75.90	78.15	75.62	77.65	240680
2024-12-27	76.99	78.31	76.29	76.82	243590
2024-12-30	76.23	78.10	75.00	77.37	311937
2024-12-31	77.94	78.95	76.90	77.51	290625
2025-01-02	78.25	78.55	75.03	75.51	282472
2025-01-03	75.52	78.74	75.05	78.48	379340
2025-01-06	78.33	79.38	76.68	76.94	434865
2025-01-07	77.29	78.34	76.11	76.51	243154
2025-01-08	75.98	76.23	74.82	75.77	296856
2025-01-10	74.41	75.59	73.60	75.33	381383
2025-01-13	75.33	77.46	74.88	77.11	404794
2025-01-14	77.35	77.82	75.54	76.63	270564
2025-01-15	78.05	78.44	76.95	77.21	268722
2025-01-16	77.63	79.63	76.85	78.76	409053
2025-01-17	79.93	80.31	76.60	76.83	420131
2025-01-21	77.50	80.89	77.50	80.49	391903
2025-01-22	80.12	80.43	78.88	79.10	275984
2025-01-23	78.90	79.82	78.16	79.21	362388
2025-01-24	78.87	79.11	77.78	78.34	267845
2025-01-27	79.12	80.78	78.16	80.27	355465
2025-01-28	80.14	81.06	79.38	80.01	283391
2025-01-29	80.25	80.36	78.44	78.58	375096
2025-01-30	78.86	78.86	74.18	74.91	389642
2025-01-31	74.92	76.19	74.37	75.01	490652
2025-02-03	73.75	75.11	72.75	74.23	383399
2025-02-04	74.14	75.95	74.13	75.55	309429
2025-02-05	76.18	76.18	74.13	74.27	384444
2025-02-06	74.83	74.83	70.62	71.43	542313
2025-02-07	70.83	71.10	68.79	69.60	672627
2025-02-10	73.26	82.52	72.16	80.88	1011099
2025-02-11	81.14	85.58	80.93	85.49	885927
2025-02-12	84.74	85.90	83.76	85.08	650520
2025-02-13	86.69	86.88	82.57	86.27	697570
2025-02-14	87.67	88.19	86.04	87.69	566069
2025-02-18	87.57	88.02	85.84	86.85	426478
2025-02-19	85.83	87.47	85.48	86.88	325342
2025-02-20	86.46	87.05	85.52	86.63	368291
2025-02-21	87.06	87.64	83.46	84.85	305793
2025-02-24	84.86	86.27	83.68	85.53	335460
2025-02-25	86.00	88.27	86.00	87.74	557176
2025-02-26	87.47	88.40	86.61	87.22	362076
2025-02-27	87.07	89.04	85.99	87.94	384511
2025-02-28	87.82	88.62	86.35	87.97	447215
2025-03-03	87.75	87.95	84.29	85.97	516534
2025-03-04	85.32	86.65	84.50	85.71	417795
2025-03-05	85.33	86.75	83.68	86.06	431258
2025-03-06	85.52	86.88	84.91	86.55	303437
2025-03-07	86.47	90.97	86.24	90.36	586189
2025-03-10	90.31	95.98	89.81	94.21	860980
2025-03-11	93.81	93.81	89.43	89.61	596227
2025-03-12	89.32	89.32	86.00	87.08	600433
2025-03-13	87.29	88.79	85.00	87.31	319961
2025-03-14	87.46	89.15	87.00	89.02	382750
2025-03-17	87.24	88.98	86.18	88.28	712943
2025-03-18	88.23	90.40	86.54	90.35	325069
2025-03-19	90.60	91.12	89.14	90.85	406133
2025-03-20	89.89	90.38	86.82	87.41	506297
2025-03-21	86.70	86.93	84.08	86.60	2436800
2025-03-24	86.96	89.21	86.70	89.01	460790
2025-03-25	88.71	89.62	87.38	88.01	307796
2025-03-26	88.31	89.60	87.31	89.01	375327
2025-03-27	89.21	90.61	89.17	89.42	332589
2025-03-28	88.97	89.80	87.49	88.08	350680
2025-03-31	87.91	90.63	87.53	89.23	380489
2025-04-01	89.12	90.45	88.37	89.92	247770
2025-04-02	88.86	89.39	87.86	89.28	274268
2025-04-03	86.70	88.11	84.76	87.82	346633
2025-04-04	85.72	86.84	83.37	84.65	468751
2025-04-07	82.16	84.99	79.76	81.20	455406
2025-04-08	82.80	82.80	77.98	78.45	544645
2025-04-09	77.81	85.50	77.81	83.99	467767
2025-04-10	82.09	83.61	80.79	82.91	368755
2025-04-11	82.55	85.18	81.71	85.13	418179
2025-04-14	85.52	86.02	84.28	85.12	295600
2025-04-15	84.18	84.85	82.89	83.29	296189
2025-04-16	83.10	83.94	82.16	82.91	296676
2025-04-17	82.79	82.79	78.62	78.93	564027
2025-04-21	78.39	78.39	75.89	76.82	275500
2025-04-22	77.84	78.80	76.86	78.61	309742
2025-04-23	79.80	80.45	78.45	78.96	316178
2025-04-24	78.30	78.91	77.43	78.21	341619
2025-04-25	78.80	79.21	77.64	79.00	362352
2025-04-28	79.70	80.08	77.11	78.62	556951
2025-04-29	65.45	70.80	61.54	67.23	1921572
2025-04-30	67.59	67.65	63.00	65.01	1199754
2025-05-01	64.79	66.83	63.00	66.02	774467
2025-05-02	66.74	67.87	66.05	66.88	369952
2025-05-05	66.05	66.99	64.64	64.80	634187
2025-05-06	63.88	65.65	63.76	65.34	698545
2025-05-07	65.52	66.30	64.70	65.24	508346
2025-05-08	64.98	67.36	64.31	66.35	757464
2025-05-09	66.21	67.23	65.83	65.92	380078
2025-05-12	67.33	69.15	67.24	69.00	600049
2025-05-13	68.63	69.45	67.57	69.32	702586
2025-05-14	69.05	70.19	67.81	69.86	559510
2025-05-15	69.49	71.18	69.29	70.97	638034
2025-05-16	71.19	71.81	70.67	71.75	422392
2025-05-19	70.92	72.23	70.49	71.40	541788
2025-05-20	71.50	71.96	70.71	70.97	438657
2025-05-21	70.10	70.32	66.98	67.03	687548
2025-05-22	66.59	67.82	65.76	66.79	604574
2025-05-23	66.02	66.51	64.83	65.07	644241
2025-05-27	65.85	65.88	64.25	65.17	515534
2025-05-28	65.34	65.74	64.00	64.22	506639
2025-05-29	64.13	65.47	63.99	65.21	355159
2025-05-30	65.13	65.58	64.01	64.72	512562
2025-06-02	64.52	64.53	63.18	64.00	551818
2025-06-03	64.00	64.49	63.08	63.77	499783
2025-06-04	63.75	64.34	63.42	63.78	513075
2025-06-05	64.22	64.22	63.10	63.02	401538
2025-06-06	63.96	64.01	62.06	62.78	428246
2025-06-09	63.31	63.75	62.30	62.81	447168
2025-06-10	63.15	64.12	62.29	62.57	318613
2025-06-11	62.73	63.09	60.60	61.30	473336
2025-06-12	60.63	61.57	59.63	61.37	396768
2025-06-13	60.16	61.54	59.79	60.53	483690
2025-06-16	61.12	61.43	59.76	60.38	571402
2025-06-17	60.04	61.89	60.04	60.68	466375
2025-06-18	60.62	61.70	60.14	60.20	299445
2025-06-20	60.46	60.94	59.09	59.57	859567
2025-06-23	59.65	60.35	58.97	60.01	460391
2025-06-24	60.24	60.44	59.54	60.05	425976
2025-06-25	59.88	59.93	57.87	58.55	671974
2025-06-26	58.89	59.34	58.33	58.81	422916
2025-06-27	59.23	60.33	58.84	59.26	635406
2025-06-30	59.49	60.23	58.89	60.12	599638
2025-07-01	59.84	63.30	59.46	62.06	561240
2025-07-02	62.19	62.29	60.96	61.68	518566

Explore More About NSP

Coins representing dividend payouts and trends

NSP Dividend History

Discover Insperity 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

NSP Stock Split History

Discover Insperity 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

NSP Historical Prices

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

Web Analytics