CACI Historical Prices

Summary

Key Stock Metrics

314.06

(January 4, 2024)

52-Week Low

475.48

(August 23, 2024)

52-Week High

475.48

(August 23, 2024)

All-Time High

475.00

(August 23, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-05-04	39.25	40.60	38.81	39.94	204994
2009-05-05	39.83	40.25	39.65	39.93	306432
2009-05-06	40.05	40.60	39.48	39.71	323969
2009-05-07	39.69	40.19	39.60	39.65	508283
2009-05-08	39.96	40.69	39.71	40.00	239419
2009-05-11	39.75	40.45	39.30	39.79	182091
2009-05-12	39.97	40.09	39.51	39.63	200512
2009-05-13	39.79	39.79	38.35	38.72	420171
2009-05-14	38.66	39.87	38.66	39.35	257939
2009-05-15	39.12	39.44	38.83	39.05	294170
2009-05-18	39.02	40.64	39.02	40.64	373811
2009-05-19	40.61	40.85	39.96	40.17	128880
2009-05-20	40.33	40.97	39.91	40.01	214751
2009-05-21	39.57	40.19	39.33	39.65	235321
2009-05-22	39.78	39.78	39.47	39.60	160753
2009-05-26	39.39	40.75	39.02	40.62	166185
2009-05-27	40.31	40.42	39.47	39.49	198827
2009-05-28	39.92	39.92	38.63	38.87	397144
2009-05-29	38.86	38.87	37.98	38.37	309582
2009-06-01	38.97	39.37	38.64	39.13	259823
2009-06-02	39.49	40.35	39.05	40.31	317492
2009-06-03	40.12	40.51	39.94	40.35	189952
2009-06-04	40.45	41.14	40.36	41.14	163998
2009-06-05	41.16	41.23	40.34	40.61	164065
2009-06-08	40.40	41.06	39.66	40.76	173432
2009-06-09	40.75	40.75	39.73	39.92	240661
2009-06-10	40.30	40.58	39.37	40.04	243837
2009-06-11	40.04	40.75	39.94	40.09	140388
2009-06-12	39.93	40.27	39.69	40.18	109682
2009-06-15	40.02	40.02	39.48	39.63	266387
2009-06-16	39.98	39.98	38.88	39.02	215342
2009-06-17	39.20	40.42	39.15	39.96	244326
2009-06-18	39.89	40.53	39.61	40.48	145017
2009-06-19	40.89	40.89	40.20	40.28	229008
2009-06-22	40.11	40.42	39.71	39.76	192291
2009-06-23	39.73	39.83	38.87	39.12	186490
2009-06-24	39.24	39.24	38.67	39.09	165451
2009-06-25	38.85	39.72	38.85	39.72	169021
2009-06-26	41.41	42.30	40.02	42.27	709507
2009-06-29	41.28	42.47	41.02	42.11	331997
2009-06-30	42.22	42.84	42.00	42.71	307938
2009-07-01	42.87	43.70	42.77	43.60	224571
2009-07-02	43.26	43.60	42.46	42.50	321967
2009-07-06	42.50	43.14	42.01	42.71	225694
2009-07-07	42.62	42.99	42.02	42.40	315191
2009-07-08	42.44	42.66	42.00	42.51	263314
2009-07-09	42.89	43.00	42.24	42.36	229574
2009-07-10	42.75	43.06	42.38	43.04	393779
2009-07-13	43.24	43.24	42.51	42.79	273891
2009-07-14	42.85	43.11	42.51	42.64	147267
2009-07-15	43.04	43.83	42.87	43.79	207887
2009-07-16	43.42	44.43	43.28	44.28	179203
2009-07-17	44.15	44.36	43.52	44.11	164566
2009-07-20	44.49	44.84	43.98	44.80	152122
2009-07-21	44.62	45.00	44.44	44.96	192452
2009-07-22	44.76	45.38	44.75	45.28	119884
2009-07-23	45.49	46.28	45.24	46.24	251028
2009-07-24	45.74	45.94	45.08	45.34	334711
2009-07-27	45.14	45.52	44.41	44.55	304701
2009-07-28	44.41	45.36	44.33	45.21	191799
2009-07-29	44.80	46.32	44.80	46.03	359609
2009-07-30	46.21	46.61	45.67	46.04	267677
2009-07-31	46.01	46.62	45.91	46.20	173775
2009-08-03	46.61	46.92	45.99	46.76	164702
2009-08-04	46.46	47.06	46.30	47.04	290798
2009-08-05	46.93	47.12	46.13	46.76	184352
2009-08-06	46.80	47.03	46.51	46.52	290987
2009-08-07	47.13	47.25	46.50	46.63	387815
2009-08-10	46.60	46.81	46.03	46.47	221419
2009-08-11	46.39	46.51	46.03	46.33	118724
2009-08-12	46.60	47.88	46.48	47.36	179001
2009-08-13	48.12	48.85	46.95	47.00	437039
2009-08-14	47.07	47.22	45.32	45.87	276926
2009-08-17	45.03	45.74	44.65	45.62	164919
2009-08-18	45.48	46.02	45.48	45.91	172911
2009-08-19	45.56	46.63	45.28	46.60	184859
2009-08-20	46.45	46.86	45.69	46.34	237989
2009-08-21	46.51	46.85	46.08	46.42	324085
2009-08-24	46.44	47.13	46.33	46.77	251330
2009-08-25	46.98	47.64	46.87	47.23	228319
2009-08-26	47.03	47.32	46.12	46.57	198988
2009-08-27	46.55	46.92	45.96	46.70	123811
2009-08-28	47.07	47.38	45.89	46.09	143852
2009-08-31	45.66	46.37	45.49	45.96	215583
2009-09-01	45.74	46.81	45.11	45.63	256347
2009-09-02	45.58	45.75	45.26	45.52	129977
2009-09-03	45.50	45.96	44.65	45.89	246950
2009-09-04	45.80	46.00	45.40	45.69	178167
2009-09-08	45.80	45.82	45.19	45.52	128283
2009-09-09	45.30	46.00	45.30	45.53	111873
2009-09-10	45.53	45.71	45.13	45.57	191513
2009-09-11	45.56	45.59	45.04	45.30	155041
2009-09-14	45.15	45.68	45.04	45.50	258190
2009-09-15	45.56	46.08	45.55	46.03	376642
2009-09-16	46.03	46.80	45.49	46.40	244456
2009-09-17	46.48	46.63	45.85	46.59	154800
2009-09-18	46.63	46.91	46.13	46.89	252571
2009-09-21	46.50	47.14	46.46	46.72	238366
2009-09-22	47.06	47.26	46.30	46.84	152711
2009-09-23	46.90	47.41	46.43	46.97	218764
2009-09-24	46.97	47.14	46.57	46.92	275763
2009-09-25	46.92	47.17	46.45	47.07	332481
2009-09-28	47.01	48.47	47.01	48.20	226508
2009-09-29	48.01	48.37	47.71	47.89	169550
2009-09-30	47.89	48.23	47.13	47.27	264308
2009-10-01	47.02	47.30	46.04	46.32	202138
2009-10-02	45.95	46.50	45.79	45.92	197647
2009-10-05	46.23	46.61	45.36	46.11	195039
2009-10-06	46.22	46.74	46.03	46.57	84255
2009-10-07	46.50	47.30	46.43	47.17	200148
2009-10-08	47.33	47.41	46.86	47.01	331771
2009-10-09	46.99	47.27	46.26	46.98	141324
2009-10-12	47.10	47.14	46.42	46.44	81996
2009-10-13	46.53	46.75	45.89	46.37	143952
2009-10-14	46.88	47.06	46.52	46.91	255297
2009-10-15	46.60	47.34	46.53	47.24	169519
2009-10-16	45.58	46.86	45.58	46.51	215955
2009-10-19	46.51	46.65	45.23	46.55	182192
2009-10-20	46.56	46.86	46.21	46.41	124291
2009-10-21	46.25	47.05	46.08	46.20	207112
2009-10-22	46.00	46.77	45.82	46.72	120378
2009-10-23	46.71	47.37	46.30	47.14	273457
2009-10-26	47.07	48.39	46.96	47.55	214792
2009-10-27	47.59	48.33	47.21	48.16	283593
2009-10-28	48.58	48.58	47.62	47.87	462012
2009-10-29	48.30	48.30	44.65	47.00	472578
2009-10-30	46.84	47.83	46.61	47.62	405425
2009-11-02	47.85	48.21	47.18	47.51	157416
2009-11-03	47.44	48.34	47.21	48.29	189012
2009-11-04	48.46	48.88	47.85	47.91	174478
2009-11-05	48.12	49.34	47.88	49.20	154689
2009-11-06	48.89	49.38	48.16	48.36	196890
2009-11-09	48.50	49.53	48.28	49.50	163388
2009-11-10	49.43	49.84	48.78	48.98	128959
2009-11-11	49.42	49.49	48.21	48.83	146107
2009-11-12	48.90	49.18	47.80	47.90	91716
2009-11-13	47.89	48.22	47.23	47.73	230575
2009-11-16	47.92	49.15	47.86	48.76	152268
2009-11-17	48.72	48.89	48.51	48.73	136621
2009-11-18	48.49	48.87	47.90	48.31	106172
2009-11-19	48.02	48.32	46.76	47.21	181748
2009-11-20	46.73	47.53	46.58	46.62	204802
2009-11-23	47.46	48.04	47.16	47.55	143224
2009-11-24	47.43	47.55	46.53	47.26	181339
2009-11-25	47.50	47.50	46.79	46.88	80070
2009-11-27	46.45	46.49	45.91	46.15	77883
2009-11-30	46.01	46.53	45.18	46.42	196904
2009-12-01	46.72	46.76	45.32	46.01	265115
2009-12-02	46.12	46.91	45.66	46.46	151584
2009-12-03	46.67	47.21	45.51	45.53	297875
2009-12-04	46.44	46.50	45.12	45.75	429958
2009-12-07	46.03	46.58	45.74	46.49	155748
2009-12-08	46.14	46.63	45.65	46.54	159910
2009-12-09	46.43	46.82	45.79	46.64	112859
2009-12-10	46.91	47.18	46.30	46.67	110851
2009-12-11	46.65	46.85	45.57	46.37	117462
2009-12-14	46.46	46.71	45.94	46.63	113557
2009-12-15	46.67	47.34	46.21	46.93	178561
2009-12-16	47.37	47.93	47.14	47.93	179693
2009-12-17	47.97	48.03	46.74	47.13	193893
2009-12-18	47.45	47.71	46.72	47.70	585883
2009-12-21	47.75	48.61	47.50	48.37	247244
2009-12-22	48.29	49.00	48.29	48.70	325938
2009-12-23	48.77	49.92	48.77	49.22	236249
2009-12-24	49.22	49.41	48.67	49.07	58554
2009-12-28	49.34	49.35	48.61	49.27	103186
2009-12-29	49.35	49.69	49.07	49.30	114363
2009-12-30	49.23	49.69	48.94	49.68	170156
2009-12-31	49.79	49.85	48.82	48.85	102296
2010-01-04	48.96	50.13	48.96	49.58	209116
2010-01-05	49.57	49.61	48.36	48.61	213499
2010-01-06	48.42	48.97	48.21	48.51	203061
2010-01-07	48.34	48.41	47.49	47.82	178070
2010-01-08	47.56	47.67	47.05	47.60	126157
2010-01-11	47.75	47.75	47.31	47.61	98348
2010-01-12	47.22	47.96	47.22	47.78	136216
2010-01-13	47.96	48.20	47.55	48.15	141723
2010-01-14	47.95	48.78	47.75	48.63	145483
2010-01-15	48.72	48.81	47.97	48.53	176395
2010-01-19	48.46	49.34	48.46	49.34	168160
2010-01-20	49.21	49.21	47.75	48.82	244353
2010-01-21	48.96	49.77	48.19	48.19	149761
2010-01-22	48.32	48.37	47.23	47.41	170700
2010-01-25	47.50	48.25	46.49	47.40	141682
2010-01-26	47.13	47.66	46.53	47.61	278833
2010-01-27	47.28	48.57	47.20	48.52	270838
2010-01-28	48.72	48.81	47.74	47.88	695065
2010-01-29	48.19	49.22	47.69	47.97	551189
2010-02-01	47.97	48.11	47.37	48.01	266108
2010-02-02	47.83	47.94	46.40	47.10	401742
2010-02-03	46.99	47.37	46.85	47.37	190965
2010-02-04	47.27	47.27	46.41	46.42	218090
2010-02-05	46.51	47.11	45.93	47.07	309728
2010-02-08	47.00	47.37	46.47	46.49	147452
2010-02-09	46.46	46.90	45.98	46.27	137973
2010-02-10	46.10	46.65	45.36	46.62	199101
2010-02-11	46.34	46.62	45.42	45.97	327171
2010-02-12	45.52	46.30	45.49	46.24	173328
2010-02-16	46.40	46.77	46.12	46.65	127575
2010-02-17	46.90	47.09	46.63	47.09	80711
2010-02-18	47.18	47.93	46.92	47.82	226279
2010-02-19	47.87	48.23	47.67	47.94	175664
2010-02-22	47.90	48.32	47.80	48.24	163437
2010-02-23	48.24	48.46	48.01	48.34	190482
2010-02-24	48.55	49.09	48.26	48.89	117559
2010-02-25	48.24	49.39	48.24	49.33	197450
2010-02-26	49.27	49.87	48.85	49.56	248265
2010-03-01	49.61	50.25	49.61	49.93	191754
2010-03-02	50.13	50.15	49.56	49.80	248888
2010-03-03	49.74	50.61	49.68	50.32	278542
2010-03-04	50.58	50.95	50.32	50.44	268255
2010-03-05	50.82	51.72	50.82	51.54	265433
2010-03-08	51.54	51.56	51.00	51.05	196047
2010-03-09	50.90	51.50	50.89	51.25	129442
2010-03-10	51.29	51.55	50.99	51.20	151055
2010-03-11	51.00	51.31	50.76	51.26	199547
2010-03-12	51.25	51.25	50.14	50.53	235759
2010-03-15	50.18	50.66	50.02	50.34	123447
2010-03-16	50.48	51.17	50.42	51.13	145321
2010-03-17	51.31	52.92	51.29	52.37	212627
2010-03-18	52.23	52.37	51.77	52.05	97707
2010-03-19	52.27	52.43	51.68	52.24	179652
2010-03-22	52.00	52.63	51.45	51.76	150430
2010-03-23	51.61	51.63	50.82	51.60	131296
2010-03-24	51.39	51.45	50.27	50.38	160657
2010-03-25	50.67	50.81	50.22	50.45	137511
2010-03-26	50.65	50.91	50.46	50.75	90691
2010-03-29	50.95	51.02	50.18	50.30	247657
2010-03-30	50.24	50.53	49.51	49.80	190068
2010-03-31	49.52	49.77	48.84	48.85	368492
2010-04-01	49.06	49.16	48.60	48.88	255133
2010-04-05	48.90	49.08	48.16	48.90	195075
2010-04-06	48.86	49.57	48.72	49.43	182677
2010-04-07	49.24	49.51	48.74	48.99	424731
2010-04-08	48.81	48.99	48.34	48.43	202132
2010-04-09	48.55	48.79	48.08	48.60	193180
2010-04-12	48.50	49.93	48.40	49.70	497853
2010-04-13	49.70	49.70	48.90	49.17	190939
2010-04-14	49.55	50.01	49.42	49.98	178030
2010-04-15	49.73	49.91	49.59	49.79	175828
2010-04-16	49.81	50.11	48.99	49.07	182641
2010-04-19	49.04	49.08	48.29	48.90	190334
2010-04-20	48.94	49.56	48.58	49.50	269188
2010-04-21	49.37	50.60	49.24	50.43	194122
2010-04-22	50.06	50.87	49.81	50.75	213022
2010-04-23	50.93	51.41	50.76	51.00	271444
2010-04-26	51.07	51.29	50.66	51.00	215102
2010-04-27	50.66	51.93	50.66	51.26	292852
2010-04-28	51.39	51.39	50.17	50.51	491021
2010-04-29	48.28	49.65	47.74	47.93	1015197
2010-04-30	47.80	48.19	47.03	47.43	465627
2010-05-03	47.71	48.40	47.71	48.36	176630
2010-05-04	47.97	48.13	47.37	47.82	314447
2010-05-05	47.50	48.29	47.36	47.85	277500
2010-05-06	47.74	48.57	46.88	47.18	569881
2010-05-07	47.23	48.06	46.40	47.16	507023
2010-05-10	48.88	49.22	47.50	48.02	408691
2010-05-11	47.52	48.60	47.52	47.97	265880
2010-05-12	47.95	48.98	47.78	48.71	178534
2010-05-13	48.47	49.31	48.45	49.10	212828
2010-05-14	48.75	49.04	47.92	48.39	183381
2010-05-17	48.71	49.31	48.16	49.22	180955
2010-05-18	49.59	49.81	48.61	48.66	179062
2010-05-19	48.67	49.10	48.15	48.45	228517
2010-05-20	47.96	48.22	47.50	47.50	612696
2010-05-21	47.05	47.83	45.85	46.50	554236
2010-05-24	46.33	46.35	45.55	45.71	659422
2010-05-25	45.23	45.24	43.00	45.08	261744
2010-05-26	45.25	45.94	45.16	45.78	450347
2010-05-27	46.41	46.69	46.12	46.62	214499
2010-05-28	46.67	46.88	46.23	46.24	215544
2010-06-01	46.06	46.72	45.93	45.93	212965
2010-06-02	45.91	46.04	45.16	45.96	395992
2010-06-03	46.20	46.98	45.79	46.73	165847
2010-06-04	46.28	46.28	45.24	45.29	279455
2010-06-07	45.53	45.53	44.68	44.73	191331
2010-06-08	44.86	44.86	44.03	44.72	168440
2010-06-09	44.92	45.13	44.02	44.20	243174
2010-06-10	44.01	45.16	43.99	45.10	194801
2010-06-11	44.80	45.62	44.71	45.59	181974
2010-06-14	45.85	46.03	45.37	45.50	93925
2010-06-15	45.46	46.13	45.20	46.05	182171
2010-06-16	45.71	46.38	45.48	45.97	134947
2010-06-17	46.18	46.50	45.87	45.90	164754
2010-06-18	45.68	45.97	45.03	45.08	376433
2010-06-21	45.43	45.69	44.19	44.45	289239
2010-06-22	44.60	45.04	43.49	43.51	382486
2010-06-23	43.44	43.60	42.70	42.97	271179
2010-06-24	42.67	43.07	42.29	42.37	316210
2010-06-25	42.32	42.95	42.15	42.62	315020
2010-06-28	42.60	42.64	42.33	42.40	320783
2010-06-29	42.00	42.24	41.44	41.62	385057
2010-06-30	41.93	43.16	41.69	42.48	1009631
2010-07-01	42.58	42.73	41.85	41.99	384347
2010-07-02	42.13	42.13	41.66	41.72	347084
2010-07-06	42.06	42.08	40.45	40.58	423301
2010-07-07	40.58	41.30	40.00	41.23	428367
2010-07-08	41.44	43.16	41.44	43.11	456428
2010-07-09	43.11	43.46	42.82	43.41	204128
2010-07-12	43.20	43.73	43.11	43.61	173637
2010-07-13	43.96	44.18	43.59	44.17	228057
2010-07-14	44.03	44.42	43.86	44.37	291023
2010-07-15	44.28	44.40	43.61	44.20	204108
2010-07-16	43.91	44.14	43.16	43.49	480383
2010-07-19	43.42	44.45	43.42	44.32	443720
2010-07-20	43.87	44.48	43.32	44.43	213227
2010-07-21	44.61	44.83	43.92	44.48	337746
2010-07-22	44.72	46.28	44.70	46.13	470412
2010-07-23	45.81	47.67	45.78	47.17	387133
2010-07-26	47.27	47.85	47.04	47.82	240395
2010-07-27	47.96	48.70	47.77	47.81	342883
2010-07-28	47.80	47.95	47.22	47.37	228389
2010-07-29	47.46	47.79	46.57	47.23	183130
2010-07-30	46.74	47.29	46.46	47.02	155572
2010-08-02	47.49	47.92	47.04	47.86	184084
2010-08-03	47.61	47.96	46.91	47.62	261702
2010-08-04	47.69	48.67	47.69	48.55	235265
2010-08-05	48.39	48.60	47.60	48.17	184677
2010-08-06	47.68	48.06	46.94	48.02	106860
2010-08-09	48.14	48.53	48.00	48.19	123232
2010-08-10	47.82	47.95	45.82	45.89	592694
2010-08-11	44.86	45.43	43.15	43.41	881909
2010-08-12	42.74	42.95	42.44	42.54	449630
2010-08-13	42.48	42.50	41.37	41.45	397875
2010-08-16	41.22	41.38	40.15	40.36	652828
2010-08-17	40.83	41.40	40.51	40.75	566347
2010-08-18	40.70	43.68	40.36	43.44	789843
2010-08-19	43.24	43.97	41.88	42.50	538426
2010-08-20	42.34	42.96	42.07	42.89	355156
2010-08-23	43.28	43.28	41.87	41.92	256089
2010-08-24	41.56	42.05	41.23	41.94	296779
2010-08-25	41.51	41.99	41.20	41.85	280866
2010-08-26	42.04	42.46	41.67	41.77	302313
2010-08-27	42.02	42.02	41.34	41.91	265941
2010-08-30	42.01	42.54	41.86	42.10	241406
2010-08-31	41.89	41.93	40.71	40.81	355817
2010-09-01	41.27	42.33	41.20	42.15	326870
2010-09-02	42.07	42.17	41.42	42.12	305131
2010-09-03	42.39	43.03	42.10	42.99	219176
2010-09-07	42.93	42.94	42.04	42.13	140579
2010-09-08	42.25	42.71	41.91	42.33	236473
2010-09-09	42.76	43.05	42.40	42.62	159183
2010-09-10	42.73	43.34	42.66	43.16	207790
2010-09-13	43.38	44.16	43.18	44.03	228595
2010-09-14	43.83	44.21	43.20	43.29	230258
2010-09-15	43.01	43.54	42.21	43.36	135978
2010-09-16	43.09	43.26	42.62	42.74	122193
2010-09-17	43.04	43.45	42.84	43.03	251391
2010-09-20	43.02	44.00	42.73	43.92	237203
2010-09-21	43.88	43.95	43.30	43.78	208333
2010-09-22	43.69	44.06	43.00	43.21	174051
2010-09-23	43.00	43.50	42.55	42.64	166280
2010-09-24	43.08	43.90	43.05	43.87	149860
2010-09-27	43.95	44.12	43.49	43.73	101576
2010-09-28	43.73	44.38	43.32	44.30	180473
2010-09-29	44.07	44.99	44.03	44.67	288069
2010-09-30	45.00	45.38	44.40	45.26	250411
2010-10-01	45.35	45.69	45.16	45.67	240742
2010-10-04	45.64	45.76	44.26	44.40	242713
2010-10-05	44.74	45.14	44.42	45.11	169019
2010-10-06	45.00	45.18	44.76	45.00	218864
2010-10-07	45.34	45.34	43.94	43.98	277496
2010-10-08	43.86	44.48	43.61	44.25	191348
2010-10-11	44.31	45.09	44.06	44.81	143111
2010-10-12	44.84	45.19	44.39	44.97	136946
2010-10-13	45.06	45.48	44.72	45.36	157784
2010-10-14	45.44	45.44	45.00	45.32	115513
2010-10-15	45.28	45.83	44.98	45.15	179177
2010-10-18	45.23	45.71	44.91	45.69	171872
2010-10-19	45.05	45.60	44.65	45.00	185024
2010-10-20	45.22	45.60	45.02	45.50	156078
2010-10-21	45.79	46.43	45.12	45.76	180648
2010-10-22	45.77	45.82	45.32	45.72	118494
2010-10-25	45.98	46.50	45.87	46.26	165991
2010-10-26	46.00	46.77	45.68	46.74	201307
2010-10-27	46.41	46.53	45.52	46.29	191659
2010-10-28	47.06	50.60	46.77	50.27	1448138
2010-10-29	50.27	50.47	50.00	50.12	459225
2010-11-01	50.28	51.45	50.28	50.93	612058
2010-11-02	51.66	52.91	51.58	52.32	763726
2010-11-03	51.59	51.70	50.30	50.96	621925
2010-11-04	51.11	51.98	50.94	51.91	308359
2010-11-05	52.13	52.13	51.42	51.57	242798
2010-11-08	51.34	51.60	50.91	51.00	169302
2010-11-09	51.23	51.25	50.34	50.57	159025
2010-11-10	50.58	50.67	49.37	50.24	461122
2010-11-11	49.63	50.29	49.06	50.28	356314
2010-11-12	49.96	50.31	49.58	50.14	254824
2010-11-15	50.20	50.42	49.60	50.06	163335
2010-11-16	49.93	50.28	48.42	48.75	456204
2010-11-17	48.89	49.92	48.58	49.62	362437
2010-11-18	50.07	50.66	50.01	50.62	240408
2010-11-19	50.61	50.80	50.29	50.64	210531
2010-11-22	50.31	51.01	50.08	50.94	211556
2010-11-23	50.36	50.71	50.01	50.66	228094
2010-11-24	50.82	51.08	50.72	51.06	143898
2010-11-26	50.67	51.36	50.13	51.14	63453
2010-11-29	50.74	50.84	49.56	50.24	224562
2010-11-30	49.71	50.36	49.51	50.33	241713
2010-12-01	51.09	51.84	50.90	51.66	264025
2010-12-02	51.72	52.49	51.05	52.38	293205
2010-12-03	52.24	52.91	51.71	52.67	276259
2010-12-06	52.42	53.15	52.03	52.98	194490
2010-12-07	53.21	53.92	52.86	53.45	264531
2010-12-08	53.70	53.82	53.26	53.41	200383
2010-12-09	53.53	53.53	52.22	52.26	390405
2010-12-10	52.24	52.62	51.66	52.60	199338
2010-12-13	52.77	53.34	52.59	53.08	268436
2010-12-14	52.94	53.48	52.87	53.03	174337
2010-12-15	53.31	53.74	52.88	53.34	215650
2010-12-16	53.45	53.72	53.15	53.43	125432
2010-12-17	53.43	53.43	52.71	53.00	388720
2010-12-20	52.82	53.40	52.56	52.85	183778
2010-12-21	53.28	53.35	52.89	52.90	128525
2010-12-22	53.04	53.35	52.85	53.04	147274
2010-12-23	53.08	53.27	52.65	53.01	85868
2010-12-27	52.81	53.27	52.79	53.22	53995
2010-12-28	53.21	53.21	52.41	53.09	121651
2010-12-29	53.24	53.70	52.64	53.35	317151
2010-12-30	53.26	54.11	53.26	53.76	131507
2010-12-31	53.76	53.83	53.23	53.40	172600
2011-01-03	53.88	54.04	53.29	53.74	182227
2011-01-04	53.99	53.99	52.31	52.56	194900
2011-01-05	52.48	52.56	52.21	52.42	217649
2011-01-06	52.35	52.42	51.95	52.15	234983
2011-01-07	52.08	52.09	50.91	51.60	177887
2011-01-10	51.40	52.00	51.01	51.99	318904
2011-01-11	52.21	52.88	52.09	52.80	207676
2011-01-12	53.49	53.95	53.44	53.88	268955
2011-01-13	53.81	53.84	52.37	52.46	187181
2011-01-14	52.47	52.99	51.96	52.95	200735
2011-01-18	52.97	53.11	52.55	52.96	113247
2011-01-19	52.95	53.30	52.74	52.88	212096
2011-01-20	52.62	52.99	52.17	52.44	157997
2011-01-21	52.75	52.75	51.55	51.63	156153
2011-01-24	51.48	52.95	51.28	52.65	179764
2011-01-25	52.75	53.57	52.39	53.56	203300
2011-01-26	53.57	54.68	53.51	54.59	227937
2011-01-27	54.76	56.11	54.35	56.04	567359
2011-01-28	55.91	56.06	54.85	55.37	452960
2011-01-31	55.36	55.78	54.83	55.49	265978
2011-02-01	55.69	56.55	55.43	56.36	263288
2011-02-02	56.06	56.28	55.26	55.50	362240
2011-02-03	56.33	59.29	56.24	58.04	796684
2011-02-04	58.24	58.39	56.93	57.08	397293
2011-02-07	57.25	57.36	56.58	56.86	789580
2011-02-08	56.83	57.64	56.38	57.32	408058
2011-02-09	57.30	57.76	57.16	57.62	402086
2011-02-10	57.19	57.80	56.85	57.36	211383
2011-02-11	57.25	57.73	56.91	57.60	239168
2011-02-14	57.49	57.94	57.42	57.47	232040
2011-02-15	57.28	57.67	57.09	57.41	262622
2011-02-16	57.70	58.37	57.45	58.25	367714
2011-02-17	58.25	58.81	58.25	58.60	256237
2011-02-18	58.63	59.10	58.35	58.78	257471
2011-02-22	58.67	58.67	57.57	57.68	228332
2011-02-23	57.62	57.62	56.46	56.51	226385
2011-02-24	56.57	57.57	56.11	57.10	311982
2011-02-25	57.62	58.55	57.36	58.41	187872
2011-02-28	58.55	59.37	58.55	59.32	292448
2011-03-01	59.22	59.94	58.03	58.36	347802
2011-03-02	58.24	59.18	58.24	58.91	227123
2011-03-03	59.13	60.00	59.08	59.84	188965
2011-03-04	59.82	60.00	59.43	59.87	247350
2011-03-07	59.99	60.00	58.53	59.10	178075
2011-03-08	59.05	60.12	58.50	59.71	237623
2011-03-09	59.79	60.07	59.42	59.84	271561
2011-03-10	59.19	59.34	57.79	58.14	224641
2011-03-11	58.27	58.59	57.94	58.26	171446
2011-03-14	57.77	58.86	56.94	58.71	172797
2011-03-15	57.25	58.87	57.25	58.61	194863
2011-03-16	58.28	58.83	57.53	57.96	242572
2011-03-17	58.74	58.98	57.86	57.89	141112
2011-03-18	58.45	58.94	58.05	58.60	167746
2011-03-21	59.00	59.94	59.00	59.46	254315
2011-03-22	59.68	60.00	59.30	59.54	131872
2011-03-23	59.36	59.65	59.01	59.58	199920
2011-03-24	59.90	60.33	59.38	60.18	132865
2011-03-25	60.25	61.16	60.00	60.85	162013
2011-03-28	60.95	62.75	60.50	61.86	391797
2011-03-29	61.42	61.64	60.87	61.27	500148
2011-03-30	61.54	61.94	61.17	61.45	172779
2011-03-31	61.45	61.83	61.20	61.32	93194
2011-04-01	61.96	62.66	60.24	62.33	484170
2011-04-04	62.04	62.60	61.25	61.85	386803
2011-04-05	61.64	61.64	60.46	60.99	454010
2011-04-06	61.19	61.20	60.58	60.96	164103
2011-04-07	60.92	61.01	60.47	60.48	243432
2011-04-08	60.82	61.00	59.88	60.06	221449
2011-04-11	60.11	60.25	59.34	59.63	163235
2011-04-12	59.51	60.29	59.14	60.06	222527
2011-04-13	60.33	60.76	60.03	60.20	240293
2011-04-14	59.88	60.31	59.67	60.20	241777
2011-04-15	60.02	60.57	59.99	60.42	191678
2011-04-18	59.88	59.90	58.15	58.89	437374
2011-04-19	58.94	59.12	58.50	58.79	295628
2011-04-20	59.60	59.93	59.25	59.62	146362
2011-04-21	60.17	60.18	59.69	60.14	81556
2011-04-25	60.16	60.38	59.49	59.88	107998
2011-04-26	59.91	60.77	59.85	60.63	287594
2011-04-27	60.60	60.85	60.33	60.83	104586
2011-04-28	60.75	61.15	60.53	60.77	103792
2011-04-29	60.97	61.32	60.55	61.11	99656
2011-05-02	61.39	61.39	60.09	60.28	242585
2011-05-03	60.01	61.28	59.73	60.11	185422
2011-05-04	60.17	60.25	59.35	59.57	198955
2011-05-05	61.55	62.20	59.83	60.94	774112
2011-05-06	61.62	62.10	60.96	61.14	188455
2011-05-09	61.18	61.79	60.98	61.60	167211
2011-05-10	61.50	63.36	61.47	63.06	312077
2011-05-11	62.87	63.49	62.44	62.73	174614
2011-05-12	62.56	63.17	62.49	63.10	131183
2011-05-13	63.19	63.49	62.70	62.71	161050
2011-05-16	62.39	62.43	61.70	61.71	119235
2011-05-17	61.23	61.57	60.77	61.47	166168
2011-05-18	61.51	62.73	61.16	62.47	153370
2011-05-19	62.66	62.85	61.88	62.34	129731
2011-05-20	62.13	62.79	61.88	62.32	112633
2011-05-23	61.39	61.79	61.19	61.29	168231
2011-05-24	61.52	61.53	60.49	60.74	124267
2011-05-25	60.48	60.75	60.22	60.72	211282
2011-05-26	60.86	61.61	59.83	61.38	230156
2011-05-27	62.01	62.74	62.01	62.56	264385
2011-05-31	63.14	63.90	62.48	63.83	399227
2011-06-01	63.90	63.92	62.15	62.23	226034
2011-06-02	62.27	62.33	61.10	61.30	240056
2011-06-03	60.51	60.89	60.12	60.17	158028
2011-06-06	60.03	60.30	59.15	60.05	420507
2011-06-07	60.40	60.86	59.82	60.55	217588
2011-06-08	60.03	60.60	60.03	60.31	217999
2011-06-09	60.41	61.10	60.26	60.63	166623
2011-06-10	60.26	60.44	59.49	60.06	176103
2011-06-13	60.04	60.49	59.76	60.30	194686
2011-06-14	60.85	61.65	60.85	61.27	171283
2011-06-15	60.71	61.14	60.40	60.41	318041
2011-06-16	60.35	61.04	59.98	60.97	277550
2011-06-17	61.60	62.58	61.60	61.77	412783
2011-06-20	61.67	63.12	61.60	63.05	334126
2011-06-21	63.90	64.40	63.43	63.90	267705
2011-06-22	63.73	64.21	63.35	63.40	223777
2011-06-23	62.69	63.23	61.93	63.06	186992
2011-06-24	63.31	63.80	63.10	63.74	404954
2011-06-27	63.68	64.27	63.58	63.76	268924
2011-06-28	62.63	62.84	61.61	62.64	503027
2011-06-29	62.67	63.08	62.31	63.03	367638
2011-06-30	63.29	64.21	61.93	63.08	420386
2011-07-01	63.54	65.30	63.54	64.94	562541
2011-07-05	65.17	65.62	64.94	65.36	451855
2011-07-06	65.44	66.41	65.20	65.83	516403
2011-07-07	66.49	66.49	65.55	65.70	380546
2011-07-08	64.67	65.67	64.67	65.52	241206
2011-07-11	64.93	65.37	64.33	64.45	142312
2011-07-12	64.31	64.63	64.03	64.08	255168
2011-07-13	64.38	64.71	64.00	64.20	200865
2011-07-14	64.39	64.68	63.63	63.86	322311
2011-07-15	63.97	64.54	62.75	63.13	253049
2011-07-18	63.10	63.44	61.38	61.92	317995
2011-07-19	62.41	62.89	61.77	62.05	321718
2011-07-20	62.24	62.68	61.86	62.37	254983
2011-07-21	62.65	62.85	61.69	61.89	684490
2011-07-22	61.66	61.98	61.39	61.56	245835
2011-07-25	60.94	61.76	60.85	60.90	299565
2011-07-26	60.90	60.96	60.46	60.77	297558
2011-07-27	60.43	60.71	59.56	59.68	276820
2011-07-28	59.70	60.04	59.35	59.46	277922
2011-07-29	58.90	59.56	58.63	59.08	279136
2011-08-01	59.67	60.00	54.98	55.97	1084779
2011-08-02	55.48	55.84	52.53	52.62	1396903
2011-08-03	52.69	53.76	51.08	53.71	957237
2011-08-04	52.28	52.85	51.47	52.10	1093671
2011-08-05	52.66	52.68	50.35	51.59	877125
2011-08-08	50.34	51.12	47.80	47.82	620563
2011-08-09	48.97	49.83	46.63	49.83	822603
2011-08-10	48.71	49.40	47.29	47.36	633631
2011-08-11	47.62	50.41	47.62	49.50	821050
2011-08-12	49.82	50.27	48.99	49.27	387863
2011-08-15	49.39	50.25	49.08	50.21	700485
2011-08-16	49.79	50.13	49.37	49.73	403903
2011-08-17	49.77	50.56	48.51	48.82	670750
2011-08-18	49.56	49.95	47.17	48.81	1212546
2011-08-19	47.93	50.57	47.93	49.78	1218166
2011-08-22	50.70	51.02	49.60	50.13	573854
2011-08-23	50.30	52.31	49.63	52.16	701352
2011-08-24	52.37	53.44	52.14	52.97	875554
2011-08-25	53.45	53.70	51.90	52.01	577581
2011-08-26	51.79	52.51	51.16	52.42	4421597
2011-08-29	52.85	54.83	52.76	54.75	520664
2011-08-30	54.00	55.70	54.00	55.39	557574
2011-08-31	55.50	56.14	54.62	55.06	503205
2011-09-01	54.20	54.75	51.72	52.09	1210507
2011-09-02	51.25	51.25	49.65	49.92	712337
2011-09-06	48.73	50.09	48.50	49.98	579142
2011-09-07	50.65	52.15	50.52	51.96	508378
2011-09-08	51.46	52.26	50.80	50.89	425773
2011-09-09	50.24	50.51	49.24	49.76	462965
2011-09-12	49.07	50.04	48.70	49.95	359158
2011-09-13	49.97	50.90	49.93	50.68	675592
2011-09-14	50.95	51.96	50.25	51.32	712209
2011-09-15	51.66	52.15	51.30	52.02	450275
2011-09-16	51.75	52.60	51.75	52.14	514199
2011-09-19	51.37	51.67	50.85	51.28	604913
2011-09-20	51.33	52.50	51.06	51.25	545647
2011-09-21	51.11	51.80	48.89	48.95	446526
2011-09-22	47.48	48.18	46.70	47.05	664482
2011-09-23	47.05	48.25	47.01	47.63	730355
2011-09-26	48.11	49.08	47.26	49.02	414324
2011-09-27	50.59	51.64	49.75	50.84	560636
2011-09-28	50.81	51.08	49.02	49.02	503050
2011-09-29	50.01	50.90	49.83	50.90	779466
2011-09-30	50.04	50.78	49.90	49.94	655206
2011-10-03	49.48	49.71	46.78	46.81	441573
2011-10-04	46.36	49.98	46.36	49.83	548673
2011-10-05	49.74	50.51	49.21	50.29	563876
2011-10-06	50.05	52.15	49.90	51.97	549768
2011-10-07	52.25	52.28	50.26	50.63	456084
2011-10-10	51.57	52.48	51.20	52.44	418763
2011-10-11	51.94	52.75	51.69	52.45	351134
2011-10-12	52.58	54.50	52.58	53.79	571275
2011-10-13	53.76	53.76	52.59	53.22	358205
2011-10-14	53.62	54.64	53.62	54.45	307299
2011-10-17	53.95	54.01	52.38	52.64	388368
2011-10-18	52.51	54.14	52.06	53.79	283288
2011-10-19	53.85	53.90	52.68	52.97	324581
2011-10-20	52.93	53.27	52.11	53.06	491731
2011-10-21	53.74	53.78	52.36	53.08	465158
2011-10-24	53.04	54.20	53.04	54.07	546190
2011-10-25	53.97	54.43	53.29	53.62	410874
2011-10-26	54.58	54.60	52.75	53.21	861915
2011-10-27	53.97	55.85	53.97	55.34	526569
2011-10-28	55.63	55.90	54.92	55.67	459258
2011-10-31	54.98	55.70	54.54	54.89	869947
2011-11-01	53.01	54.10	52.87	53.14	564796
2011-11-02	53.82	54.64	53.29	54.25	444719
2011-11-03	59.23	59.45	57.57	58.04	1530661
2011-11-04	58.34	58.34	56.69	56.97	646323
2011-11-07	57.35	58.04	55.55	57.31	561184
2011-11-08	56.00	57.54	55.89	57.11	478634
2011-11-09	55.60	56.14	55.22	55.35	643810
2011-11-10	56.08	56.28	55.15	56.17	420818
2011-11-11	56.84	57.72	56.68	57.18	391582
2011-11-14	57.05	57.05	55.90	56.02	431754
2011-11-15	55.56	56.46	55.06	56.08	604612
2011-11-16	55.63	56.05	54.92	55.19	402337
2011-11-17	55.33	55.44	53.93	54.37	490040
2011-11-18	54.42	54.79	53.90	54.47	363731
2011-11-21	53.72	53.96	52.86	53.36	495889
2011-11-22	53.29	53.61	52.56	52.78	401054
2011-11-23	52.19	52.49	51.64	52.08	394068
2011-11-25	51.96	52.77	51.84	51.97	117705
2011-11-28	53.19	54.54	53.10	54.48	510368
2011-11-29	54.73	55.26	54.58	55.17	598077
2011-11-30	55.57	56.45	55.39	56.38	519771
2011-12-01	56.11	56.96	56.05	56.36	338388
2011-12-02	56.80	57.22	56.32	56.78	465777
2011-12-05	57.58	57.80	56.99	57.05	420887
2011-12-06	57.26	57.27	56.28	56.60	352903
2011-12-07	56.24	57.29	56.04	57.05	436881
2011-12-08	56.69	56.79	55.63	55.98	423158
2011-12-09	56.22	57.41	56.06	57.21	354577
2011-12-12	57.14	57.26	56.30	56.59	466356
2011-12-13	56.89	57.31	55.63	56.07	353831
2011-12-14	55.57	55.90	54.87	55.17	501831
2011-12-15	55.73	55.95	55.28	55.35	276623
2011-12-16	56.01	56.19	55.28	55.36	548251
2011-12-19	55.70	56.07	54.71	54.95	336206
2011-12-20	55.58	56.23	55.58	56.05	315997
2011-12-21	55.72	55.94	54.69	55.75	349559
2011-12-22	55.98	56.80	55.98	56.56	271811
2011-12-23	56.29	56.78	56.29	56.50	104482
2011-12-27	56.46	57.06	56.23	56.93	216932
2011-12-28	57.02	57.02	55.01	55.30	458781
2011-12-29	55.31	55.86	55.14	55.76	197302
2011-12-30	55.64	56.20	55.64	55.92	266196
2012-01-03	56.29	57.15	55.90	56.57	396986
2012-01-04	55.49	56.91	55.49	56.12	346064
2012-01-05	55.81	56.19	55.41	56.00	233576
2012-01-06	55.88	56.03	55.48	55.68	170464
2012-01-09	55.78	55.78	54.95	55.70	264681
2012-01-10	56.10	56.49	55.97	56.45	364191
2012-01-11	56.69	56.69	56.15	56.46	200364
2012-01-12	56.65	57.08	56.33	56.96	374291
2012-01-13	56.51	57.44	56.47	57.20	314029
2012-01-17	57.45	58.14	57.39	57.95	346526
2012-01-18	58.03	58.65	57.96	58.61	215436
2012-01-19	58.98	59.08	58.62	58.98	251256
2012-01-20	59.00	59.20	57.55	57.66	442882
2012-01-23	57.99	58.17	57.69	58.03	312856
2012-01-24	57.86	58.44	57.55	58.24	239793
2012-01-25	58.50	59.15	58.07	59.13	303081
2012-01-26	59.43	59.45	58.83	59.20	467192
2012-01-27	58.84	59.30	58.72	59.15	436580
2012-01-30	58.79	59.12	58.60	58.86	385547
2012-01-31	59.16	59.22	58.60	58.69	595683
2012-02-01	58.76	59.22	58.60	58.93	887370
2012-02-02	59.78	60.00	58.05	59.13	885928
2012-02-03	59.68	60.38	59.58	59.70	576563
2012-02-06	59.62	59.64	58.69	59.04	447238
2012-02-07	58.92	59.23	58.79	59.07	393002
2012-02-08	59.29	59.37	58.51	59.31	452427
2012-02-09	59.67	60.07	59.14	59.43	430375
2012-02-10	58.83	59.00	58.35	58.85	303346
2012-02-13	59.28	59.71	59.01	59.06	532089
2012-02-14	59.07	59.47	59.00	59.34	270556
2012-02-15	59.41	60.01	59.10	59.32	242045
2012-02-16	59.16	59.62	59.02	59.40	319605
2012-02-17	59.66	59.80	59.14	59.21	160693
2012-02-21	59.69	59.76	59.05	59.46	212906
2012-02-22	59.19	59.70	59.19	59.32	221940
2012-02-23	59.33	59.60	58.61	59.51	484775
2012-02-24	59.34	60.27	59.33	59.95	316912
2012-02-27	59.75	60.55	59.48	60.14	230748
2012-02-28	59.97	60.08	59.16	59.56	266008
2012-02-29	59.37	59.84	59.05	59.14	417251
2012-03-01	59.13	60.10	59.13	59.45	280574
2012-03-02	59.33	59.72	59.01	59.07	260374
2012-03-05	58.87	59.41	58.67	59.21	296410
2012-03-06	58.77	59.21	58.67	58.79	318570
2012-03-07	58.90	59.07	58.63	59.03	248059
2012-03-08	59.45	59.61	58.84	59.50	268341
2012-03-09	59.47	62.20	59.47	60.88	574354
2012-03-12	60.98	60.99	60.31	60.86	142041
2012-03-13	61.08	61.49	60.77	61.48	426947
2012-03-14	61.19	61.43	60.77	61.15	271220
2012-03-15	61.52	62.20	61.22	62.06	297947
2012-03-16	62.20	62.49	61.90	61.95	403043
2012-03-19	61.80	62.70	61.49	62.17	203121
2012-03-20	61.92	61.93	61.16	61.51	297058
2012-03-21	61.74	62.53	61.49	62.18	308371
2012-03-22	61.53	61.72	61.09	61.53	395756
2012-03-23	61.60	61.91	61.10	61.90	254479
2012-03-26	62.37	63.11	62.25	62.85	272182
2012-03-27	62.83	62.98	62.46	62.55	379668
2012-03-28	62.47	62.63	61.94	62.44	247430
2012-03-29	62.00	62.47	61.80	62.40	242901
2012-03-30	62.83	62.86	62.18	62.29	472360
2012-04-02	62.41	63.02	61.97	62.85	375952
2012-04-03	62.94	63.01	61.83	62.23	262017
2012-04-04	61.64	62.02	61.19	61.49	345547
2012-04-05	61.33	61.48	60.51	60.94	632408
2012-04-09	60.06	60.77	59.98	60.47	236274
2012-04-10	60.37	60.46	59.40	59.51	356535
2012-04-11	59.86	60.07	59.56	60.02	196613
2012-04-12	59.94	61.10	59.88	60.93	316618
2012-04-13	60.59	60.70	59.90	60.10	291689
2012-04-16	60.19	60.93	60.12	60.47	236765
2012-04-17	60.93	61.50	60.90	61.15	193958
2012-04-18	60.86	61.23	60.65	61.00	351384
2012-04-19	60.93	61.62	60.63	60.86	291190
2012-04-20	61.51	61.84	61.05	61.51	304912
2012-04-23	60.78	61.43	60.53	61.19	327066
2012-04-24	61.33	61.39	60.61	60.87	284694
2012-04-25	61.38	61.83	61.01	61.60	334992
2012-04-26	61.60	62.23	61.52	61.96	281321
2012-04-27	61.87	62.15	61.20	61.70	394987
2012-04-30	61.51	61.53	61.00	61.13	397872
2012-05-01	61.04	62.04	60.95	61.47	473106
2012-05-02	60.98	61.50	60.80	61.42	369863
2012-05-03	54.25	54.25	51.25	51.52	5128205
2012-05-04	50.98	51.68	48.89	49.16	1710804
2012-05-07	49.16	49.16	47.85	48.45	1262367
2012-05-08	47.98	48.72	47.87	48.47	1234404
2012-05-09	47.99	48.59	47.87	48.43	698572
2012-05-10	48.55	48.60	47.61	47.74	779013
2012-05-11	47.20	47.96	46.97	47.01	510711
2012-05-14	46.65	46.90	46.17	46.46	649939
2012-05-15	46.39	46.67	45.78	45.95	473953
2012-05-16	46.16	46.25	45.47	45.51	446558
2012-05-17	45.59	45.64	44.99	45.07	426824
2012-05-18	45.01	45.10	43.52	43.68	696449
2012-05-21	43.71	44.36	43.17	44.08	699887
2012-05-22	44.27	44.67	43.52	43.63	630912
2012-05-23	43.32	44.03	42.89	43.84	600936
2012-05-24	44.84	44.89	43.67	43.92	398536
2012-05-25	43.70	44.19	43.52	43.65	192139
2012-05-29	44.08	44.55	44.00	44.20	336773
2012-05-30	43.65	43.87	43.49	43.57	327255
2012-05-31	43.48	43.48	42.65	42.80	378900
2012-06-01	42.20	42.70	41.68	41.70	529865
2012-06-04	41.74	42.13	41.29	42.09	529146
2012-06-05	42.24	44.26	41.99	44.11	1180421
2012-06-06	44.56	45.38	44.27	45.00	700120
2012-06-07	47.89	50.53	47.12	49.50	2573150
2012-06-08	48.69	49.64	48.50	48.92	717567
2012-06-11	49.54	49.62	47.77	47.77	550275
2012-06-12	48.04	48.96	47.61	48.86	501197
2012-06-13	48.67	49.54	48.58	48.62	445600
2012-06-14	50.02	50.31	49.28	49.98	587545
2012-06-15	49.97	50.75	49.95	50.50	572550
2012-06-18	50.16	51.18	49.88	50.60	512287
2012-06-19	50.90	51.60	50.90	51.41	729356
2012-06-20	51.40	52.57	51.40	52.25	636748
2012-06-21	52.25	52.76	51.62	51.78	639496
2012-06-22	52.10	52.79	51.93	52.71	604480
2012-06-25	52.32	52.80	51.96	52.55	484286
2012-06-26	52.92	53.06	52.43	52.61	575092
2012-06-27	52.84	54.12	52.80	54.00	688454
2012-06-28	52.94	54.27	52.94	54.18	371453
2012-06-29	55.00	55.30	54.35	55.02	516287
2012-07-02	55.18	56.05	55.11	55.99	636303
2012-07-03	55.83	56.63	55.83	56.54	303186
2012-07-05	56.59	57.30	56.22	56.69	563378
2012-07-06	56.09	56.62	55.77	55.93	507271
2012-07-09	55.97	56.11	55.23	55.48	652119
2012-07-10	55.79	56.45	55.15	55.62	431474
2012-07-11	55.82	56.37	55.70	56.27	354827
2012-07-12	55.77	55.93	55.16	55.58	449185
2012-07-13	56.22	56.93	55.69	56.68	423000
2012-07-16	56.38	56.75	56.22	56.28	432014
2012-07-17	56.61	56.98	56.22	56.75	284832
2012-07-18	56.39	56.96	56.10	56.56	597462
2012-07-19	56.96	57.56	56.62	57.04	363863
2012-07-20	56.71	56.94	55.95	56.41	323568
2012-07-23	55.36	55.81	54.89	55.38	374025
2012-07-24	55.50	55.59	54.29	54.59	508584
2012-07-25	54.89	55.40	54.31	55.21	511871
2012-07-26	56.04	57.50	55.51	55.83	417137
2012-07-27	56.11	57.00	55.51	56.60	315227
2012-07-30	56.61	57.10	55.71	56.14	221183
2012-07-31	55.90	57.21	55.59	56.45	297914
2012-08-01	56.55	56.82	55.24	55.33	248719
2012-08-02	54.64	55.91	54.29	55.09	256004
2012-08-03	55.10	55.84	55.10	55.55	472480
2012-08-06	55.53	55.75	54.78	54.90	394653
2012-08-07	55.07	56.26	54.80	55.37	313159
2012-08-08	55.31	55.91	54.54	55.58	399681
2012-08-09	55.60	56.76	55.20	56.27	231246
2012-08-10	56.04	56.57	55.83	56.52	205128
2012-08-13	56.61	56.89	55.76	56.87	364566
2012-08-14	56.96	57.97	56.45	56.55	440541
2012-08-15	56.56	57.46	56.37	57.38	563482
2012-08-16	56.00	56.62	52.50	53.23	1815949
2012-08-17	52.87	53.27	52.01	52.16	643095
2012-08-20	51.91	53.05	51.91	52.70	496669
2012-08-21	52.65	53.71	52.25	52.47	439558
2012-08-22	52.46	52.85	52.25	52.44	346683
2012-08-23	52.31	52.74	52.09	52.25	334560
2012-08-24	52.01	52.43	52.01	52.23	308466
2012-08-27	52.27	52.74	52.05	52.33	328044
2012-08-28	52.25	52.77	52.20	52.36	181065
2012-08-29	52.36	53.00	52.21	52.68	137119
2012-08-30	52.34	52.61	52.01	52.04	390053
2012-08-31	52.27	53.52	52.27	53.39	422043
2012-09-04	53.43	53.63	52.53	53.43	353818
2012-09-05	53.44	53.65	52.68	52.73	703940
2012-09-06	53.07	54.40	53.02	53.80	506396
2012-09-07	54.08	54.55	53.72	54.49	209030
2012-09-10	54.28	55.19	53.84	54.19	281962
2012-09-11	54.13	54.94	53.87	54.57	540401
2012-09-12	54.51	55.06	54.22	55.02	210200
2012-09-13	54.89	55.98	54.55	55.68	250500
2012-09-14	55.90	56.24	55.66	56.23	248171
2012-09-17	55.91	56.20	55.42	55.68	295069
2012-09-18	55.68	55.81	55.24	55.42	200274
2012-09-19	55.40	55.40	54.79	55.08	240113
2012-09-20	54.71	55.23	54.33	54.98	192257
2012-09-21	55.39	55.39	54.23	54.23	396331
2012-09-24	54.08	54.57	53.75	54.13	325054
2012-09-25	54.29	54.49	53.17	53.21	265447
2012-09-26	52.11	52.33	50.79	51.38	605012
2012-09-27	51.43	51.76	50.89	51.50	412768
2012-09-28	51.42	52.21	51.04	51.79	763282
2012-10-01	52.20	53.14	51.89	52.38	444506
2012-10-02	52.48	52.72	51.97	52.31	215231
2012-10-03	52.42	52.71	51.98	52.08	143287
2012-10-04	51.03	51.04	49.76	50.04	704647
2012-10-05	50.89	51.99	50.09	51.01	716567
2012-10-08	50.75	50.75	49.29	49.69	696295
2012-10-09	49.64	50.07	49.20	49.26	421936
2012-10-10	49.30	49.71	49.25	49.31	205642
2012-10-11	49.53	49.82	49.07	49.10	276099
2012-10-12	49.10	49.46	48.56	48.65	420293
2012-10-15	48.77	49.69	48.77	49.10	409963
2012-10-16	49.60	49.95	49.15	49.47	284871
2012-10-17	49.86	50.18	49.32	50.13	256076
2012-10-18	50.15	50.91	50.13	50.72	333280
2012-10-19	50.56	50.73	49.50	49.57	234761
2012-10-22	49.62	50.00	49.36	49.60	211656
2012-10-23	49.12	49.92	48.92	49.47	186339
2012-10-24	49.61	49.73	48.75	48.80	168855
2012-10-25	49.18	49.41	48.70	49.20	226922
2012-10-26	49.34	50.60	49.25	49.45	225102
2012-10-31	49.31	50.91	49.31	50.43	369239
2012-11-01	50.40	54.37	50.40	53.88	690772
2012-11-02	54.21	54.21	53.13	53.53	316487
2012-11-05	53.72	54.07	53.31	53.80	239391
2012-11-06	53.88	54.79	53.66	54.36	138102
2012-11-07	53.66	53.66	51.59	51.93	283492
2012-11-08	51.73	52.09	51.18	51.18	170174
2012-11-09	51.15	52.01	50.94	51.57	188989
2012-11-12	51.95	51.95	51.19	51.37	127237
2012-11-13	51.12	52.12	50.87	51.04	207768
2012-11-14	50.99	51.72	50.33	50.37	201865
2012-11-15	50.37	50.79	50.02	50.32	191714
2012-11-16	50.23	50.78	49.54	50.48	194638
2012-11-19	51.02	51.82	50.60	51.49	192675
2012-11-20	51.37	51.58	51.08	51.44	162504
2012-11-21	51.54	51.75	51.21	51.74	120535
2012-11-23	51.92	52.20	51.60	52.20	78134
2012-11-26	52.07	52.32	51.64	52.24	145781
2012-11-27	52.08	52.65	51.69	52.02	159462
2012-11-28	52.23	52.91	51.64	52.71	206241
2012-11-29	52.83	53.24	52.60	52.95	192855
2012-11-30	52.97	53.01	51.15	51.15	798669
2012-12-03	51.48	51.63	50.96	51.44	303488
2012-12-04	51.38	52.37	51.28	52.16	188055
2012-12-05	52.19	53.09	52.07	52.60	220156
2012-12-06	52.44	53.00	51.80	52.97	293854
2012-12-07	53.09	53.93	52.94	53.35	220050
2012-12-10	53.30	53.61	53.02	53.54	210443
2012-12-11	53.70	54.59	53.21	54.25	262581
2012-12-12	54.49	54.54	53.88	53.97	218839
2012-12-13	54.09	54.45	53.61	54.06	225602
2012-12-14	54.45	54.48	53.61	54.38	165448
2012-12-17	54.42	55.19	54.39	55.05	259458
2012-12-18	55.09	56.41	54.90	56.40	290577
2012-12-19	56.50	57.07	56.00	56.36	407298
2012-12-20	56.22	56.22	54.78	55.15	502693
2012-12-21	54.18	55.10	54.18	54.93	853780
2012-12-24	54.58	55.06	54.55	54.94	97769
2012-12-26	54.95	54.97	54.21	54.22	90054
2012-12-27	54.43	54.54	52.94	54.34	336591
2012-12-28	54.12	54.83	53.62	53.63	163267
2012-12-31	53.69	55.03	53.67	55.03	285886
2013-01-02	55.05	57.03	55.03	56.85	290045
2013-01-03	56.86	56.89	56.21	56.36	250859
2013-01-04	56.66	56.75	55.94	56.56	109587
2013-01-07	56.17	57.36	55.89	57.11	236240
2013-01-08	57.17	57.32	56.54	57.24	234235
2013-01-09	57.37	58.38	57.28	57.52	290533
2013-01-10	56.59	56.61	54.78	55.89	408824
2013-01-11	55.64	57.01	55.29	57.01	319771
2013-01-14	56.99	57.42	56.50	56.77	270922
2013-01-15	56.64	56.79	56.19	56.73	174757
2013-01-16	56.76	57.28	56.62	57.00	242415
2013-01-17	57.28	57.41	57.13	57.31	111174
2013-01-18	57.44	58.30	57.25	58.22	367358
2013-01-22	58.30	58.49	57.76	58.04	297172
2013-01-23	58.00	58.00	57.28	57.30	210637
2013-01-24	57.24	58.04	57.12	57.99	324161
2013-01-25	58.17	58.23	56.73	57.27	435290
2013-01-28	57.20	57.70	56.98	57.17	531470
2013-01-29	57.06	57.10	55.87	56.07	532642
2013-01-30	55.87	56.53	54.96	55.27	527275
2013-01-31	53.80	55.34	53.61	53.63	944400
2013-02-01	53.85	54.91	53.63	54.77	368506
2013-02-04	54.16	54.60	52.68	52.73	352193
2013-02-05	53.04	53.50	52.94	53.34	304550
2013-02-06	53.00	53.69	53.00	53.68	299417
2013-02-07	53.65	53.79	53.36	53.45	213472
2013-02-08	53.64	53.85	53.50	53.76	287677
2013-02-11	53.79	53.79	52.86	52.89	292524
2013-02-12	52.94	53.47	52.77	53.35	304164
2013-02-13	53.33	53.67	52.74	53.09	162718
2013-02-14	52.92	53.36	52.67	52.75	201293
2013-02-15	52.83	53.01	52.27	52.79	321607
2013-02-19	53.00	53.04	52.73	53.01	466904
2013-02-20	53.10	53.30	52.80	52.90	316396
2013-02-21	52.37	52.87	50.25	50.30	699772
2013-02-22	50.50	51.08	50.02	50.68	391670
2013-02-25	50.97	51.58	50.47	50.49	333632
2013-02-26	50.74	50.78	50.15	50.28	233094
2013-02-27	50.28	51.53	50.23	51.10	158355
2013-02-28	51.01	51.43	50.42	50.75	183665
2013-03-01	50.38	51.00	49.98	50.79	222727
2013-03-04	50.35	51.50	50.35	51.24	293559
2013-03-05	51.51	52.49	51.51	52.15	331969
2013-03-06	52.33	52.52	51.93	52.49	303399
2013-03-07	52.48	53.13	52.28	53.07	175340
2013-03-08	53.43	53.80	53.11	53.69	247440
2013-03-11	53.67	53.78	52.79	52.93	167870
2013-03-12	52.76	53.01	52.32	52.76	299818
2013-03-13	52.74	53.60	52.50	53.50	326309
2013-03-14	53.74	54.93	53.74	54.91	340521
2013-03-15	54.96	55.86	54.74	55.86	549602
2013-03-18	54.93	56.21	54.81	55.86	342109
2013-03-19	55.88	56.26	55.61	56.02	533050
2013-03-20	56.19	56.58	55.94	56.53	434236
2013-03-21	56.03	56.75	56.00	56.12	195915
2013-03-22	56.30	56.58	55.78	55.89	360539
2013-03-25	55.96	56.23	55.56	55.94	396784
2013-03-26	56.19	56.64	55.71	56.01	553140
2013-03-27	55.76	56.98	55.33	56.88	304437
2013-03-28	57.00	57.95	56.41	57.87	353535
2013-04-01	57.73	58.09	56.72	57.47	554709
2013-04-02	57.66	57.88	56.51	56.76	346919
2013-04-03	56.72	57.06	55.72	56.08	377059
2013-04-04	56.16	56.18	55.14	55.32	621547
2013-04-05	54.73	55.66	54.36	55.10	310332
2013-04-08	55.13	55.72	54.73	55.72	337066
2013-04-09	55.72	56.09	55.38	55.83	457475
2013-04-10	55.81	57.11	55.81	56.90	343861
2013-04-11	56.75	57.26	56.70	56.94	190552
2013-04-12	56.36	56.75	55.75	56.33	335465
2013-04-15	55.79	56.24	55.40	55.72	406050
2013-04-16	56.06	56.16	55.51	55.99	380640
2013-04-17	55.39	55.60	54.43	55.35	557591
2013-04-18	55.49	55.65	54.99	55.15	276496
2013-04-19	55.22	55.22	54.59	55.01	305942
2013-04-22	55.16	56.18	54.83	55.98	338859
2013-04-23	56.19	56.76	55.93	56.63	156772
2013-04-24	56.43	57.15	56.43	56.91	303562
2013-04-25	56.91	57.31	56.51	56.98	396586
2013-04-26	56.87	57.20	56.24	57.00	151615
2013-04-29	57.11	58.18	56.78	58.09	440127
2013-04-30	58.11	58.49	57.71	58.49	281010
2013-05-01	58.14	58.43	57.25	57.25	727640
2013-05-02	54.05	58.06	54.05	57.90	692983
2013-05-03	58.00	61.84	57.78	61.26	932049
2013-05-06	61.30	61.35	59.90	60.19	323207
2013-05-07	60.00	60.70	59.65	59.97	534616
2013-05-08	60.00	61.51	59.61	61.51	552081
2013-05-09	62.29	62.58	60.65	60.82	285858
2013-05-10	61.05	61.16	60.19	60.61	562592
2013-05-13	60.44	60.95	60.19	60.40	484138
2013-05-14	60.39	60.93	60.37	60.92	234871
2013-05-15	60.93	61.67	60.55	61.52	253171
2013-05-16	61.52	62.47	61.08	61.67	352673
2013-05-17	61.77	63.29	61.44	63.27	478560
2013-05-20	63.25	65.10	63.06	64.51	564528
2013-05-21	64.51	64.83	63.65	64.20	259937
2013-05-22	64.12	64.65	62.60	62.88	459854
2013-05-23	62.16	63.79	62.09	63.65	307465
2013-05-24	63.41	63.47	62.82	63.45	314234
2013-05-28	64.01	64.90	63.55	63.86	310103
2013-05-29	63.69	63.90	62.74	63.60	114352
2013-05-30	63.67	64.45	63.66	64.14	156909
2013-05-31	63.76	65.00	63.76	64.14	240329
2013-06-03	64.25	64.94	63.80	64.72	408739
2013-06-04	64.56	64.89	63.72	64.65	470431
2013-06-05	64.40	64.78	64.01	64.22	287221
2013-06-06	64.21	64.57	63.87	64.45	305132
2013-06-07	64.87	65.20	64.30	65.04	173019
2013-06-10	65.25	65.52	64.43	64.72	300269
2013-06-11	64.30	64.66	62.89	64.02	417092
2013-06-12	64.29	64.40	62.56	62.85	309630
2013-06-13	62.95	64.55	62.91	64.30	213042
2013-06-14	64.35	64.79	62.30	62.71	473701
2013-06-17	63.21	63.50	62.55	63.15	237175
2013-06-18	63.17	63.44	62.58	62.60	238612
2013-06-19	62.47	62.84	62.07	62.21	229636
2013-06-20	61.50	61.78	60.64	60.94	404876
2013-06-21	61.09	61.53	60.16	61.41	372962
2013-06-24	60.86	61.35	60.39	60.92	322165
2013-06-25	61.21	61.32	60.69	61.11	331941
2013-06-26	61.61	62.38	60.84	62.25	405445
2013-06-27	62.00	62.87	61.89	62.33	475947
2013-06-28	61.89	64.01	61.89	63.49	454874
2013-07-01	64.14	64.98	63.60	64.24	350978
2013-07-02	63.45	63.60	60.68	61.30	774828
2013-07-03	61.71	61.86	60.52	61.35	274759
2013-07-05	62.06	62.56	61.34	62.56	105833
2013-07-08	62.66	63.01	62.34	62.56	260256
2013-07-09	62.75	63.30	62.61	62.79	215633
2013-07-10	62.83	63.09	62.60	62.94	138268
2013-07-11	63.45	63.92	62.82	63.37	245527
2013-07-12	63.16	63.58	62.68	63.07	184801
2013-07-15	63.25	63.60	62.33	63.34	319540
2013-07-16	63.25	63.56	62.94	63.07	384137
2013-07-17	63.06	64.27	63.05	64.13	212814
2013-07-18	64.23	64.93	64.04	64.68	267336
2013-07-19	64.53	64.98	64.14	64.88	158707
2013-07-22	65.00	65.60	64.72	65.35	194345
2013-07-23	65.32	66.15	65.32	65.49	134074
2013-07-24	65.72	66.09	65.01	65.05	350116
2013-07-25	64.99	66.84	64.99	66.75	200149
2013-07-26	66.39	66.89	65.96	66.71	108816
2013-07-29	66.62	66.87	66.10	66.78	127185
2013-07-30	66.98	67.29	66.50	67.19	206375
2013-07-31	67.24	67.41	66.36	66.40	277116
2013-08-01	66.95	67.74	66.34	67.41	204898
2013-08-02	67.39	67.39	66.84	66.98	134279
2013-08-05	66.90	67.19	66.42	67.05	224333
2013-08-06	66.90	67.61	66.90	67.41	147840
2013-08-07	67.40	67.40	66.58	66.81	161115
2013-08-08	67.63	67.63	66.60	67.15	153603
2013-08-09	67.12	67.94	66.64	67.72	117408
2013-08-12	67.50	68.71	67.50	68.34	139736
2013-08-13	68.29	68.70	67.79	68.38	151532
2013-08-14	69.01	69.62	68.20	68.75	342223
2013-08-15	66.21	68.70	62.86	68.01	347560
2013-08-16	67.78	68.98	67.35	68.80	138037
2013-08-19	68.70	68.85	67.25	67.28	300833
2013-08-20	67.27	67.90	67.01	67.79	418588
2013-08-21	67.53	67.53	66.74	66.98	120002
2013-08-22	67.22	68.45	67.22	68.07	104717
2013-08-23	68.15	68.72	68.15	68.69	68754
2013-08-26	68.63	69.20	68.13	68.75	160881
2013-08-27	68.28	68.84	67.18	67.22	109411
2013-08-28	67.19	67.81	67.19	67.28	139342
2013-08-29	67.36	68.05	66.97	67.92	86978
2013-08-30	67.98	68.29	67.04	67.40	87765
2013-09-03	68.30	68.56	66.85	67.31	91785
2013-09-04	67.17	68.07	66.82	67.95	689655
2013-09-05	68.07	68.30	67.44	67.45	289484
2013-09-06	67.73	68.01	66.75	67.32	142848
2013-09-09	67.41	67.67	67.09	67.37	274843
2013-09-10	67.52	68.23	67.40	68.11	232803
2013-09-11	67.95	68.24	67.19	67.35	361542
2013-09-12	67.17	67.50	66.58	67.32	539025
2013-09-13	67.55	67.88	67.26	67.60	339160
2013-09-16	68.34	68.75	67.87	68.60	213292
2013-09-17	68.82	69.38	68.69	69.11	130504
2013-09-18	69.19	69.67	68.97	69.48	125644
2013-09-19	69.48	70.00	68.99	69.50	329295
2013-09-20	69.92	69.92	69.22	69.23	194777
2013-09-23	69.25	69.73	68.23	69.15	136301
2013-09-24	69.04	69.94	68.40	69.00	166542
2013-09-25	69.04	69.18	68.32	68.68	132424
2013-09-26	68.89	69.02	68.16	69.02	153111
2013-09-27	68.78	69.40	68.19	69.21	105170
2013-09-30	68.78	69.52	68.38	69.11	109087
2013-10-01	69.08	69.73	68.45	69.70	346060
2013-10-02	69.22	69.71	67.94	68.90	247671
2013-10-03	68.68	68.68	67.57	67.73	166431
2013-10-04	67.87	68.55	67.55	68.14	117202
2013-10-07	67.77	67.77	67.11	67.53	146564
2013-10-08	67.68	68.08	67.01	67.31	175969
2013-10-09	67.33	67.69	66.09	67.00	410655
2013-10-10	67.52	68.37	67.27	67.62	193706
2013-10-11	67.26	68.37	67.26	68.22	120156
2013-10-14	68.06	68.50	67.58	68.37	102214
2013-10-15	68.33	68.58	67.54	67.69	149685
2013-10-16	67.79	68.38	67.54	67.91	145635
2013-10-17	67.69	68.47	67.66	68.37	129617
2013-10-18	68.74	69.49	68.49	69.05	171178
2013-10-21	69.19	69.70	68.82	69.06	110484
2013-10-22	69.10	69.72	68.95	69.45	114971
2013-10-23	69.20	70.54	69.20	70.35	189435
2013-10-24	70.35	70.77	70.13	70.32	141378
2013-10-25	70.66	70.66	70.26	70.45	139957
2013-10-28	70.42	70.99	70.26	70.85	161287
2013-10-29	71.12	71.30	70.71	71.17	156258
2013-10-30	71.42	72.32	70.79	70.94	548868
2013-10-31	71.35	72.42	70.33	71.98	322695
2013-11-01	71.97	72.45	71.12	72.15	199283
2013-11-04	72.15	72.15	71.39	71.84	305914
2013-11-05	71.59	71.96	71.01	71.38	169136
2013-11-06	71.68	72.52	70.57	71.31	170963
2013-11-07	71.37	71.92	70.53	70.98	251690
2013-11-08	70.87	71.94	70.87	71.75	180380
2013-11-11	71.58	71.85	71.17	71.64	106135
2013-11-12	71.65	71.65	70.48	71.33	223860
2013-11-13	71.12	72.00	70.85	71.91	168627
2013-11-14	71.91	72.01	71.49	71.84	60176
2013-11-15	71.83	71.85	71.29	71.72	90366
2013-11-18	71.83	72.20	71.20	71.53	129227
2013-11-19	71.69	72.14	70.83	71.49	195356
2013-11-20	71.53	71.66	70.50	71.10	145887
2013-11-21	71.10	72.03	70.65	71.76	218342
2013-11-22	71.90	72.26	71.32	71.64	109826
2013-11-25	71.66	71.95	70.58	71.30	148838
2013-11-26	71.46	72.05	71.16	71.72	161735
2013-11-27	71.67	72.70	71.60	71.74	197112
2013-11-29	71.78	72.47	71.43	71.77	137524
2013-12-02	71.67	72.01	71.10	71.94	187072
2013-12-03	72.97	73.84	71.90	72.13	294153
2013-12-04	72.11	72.84	71.69	72.72	272961
2013-12-05	72.53	72.84	71.96	72.65	203266
2013-12-06	73.50	74.04	72.84	72.95	326658
2013-12-09	72.96	73.39	72.51	72.82	144650
2013-12-10	72.54	72.88	71.96	72.45	203867
2013-12-11	72.32	72.82	71.01	71.62	495339
2013-12-12	71.46	71.95	71.45	71.49	214254
2013-12-13	71.85	73.16	71.85	72.24	292280
2013-12-16	72.30	72.93	71.97	72.16	258447
2013-12-17	72.28	72.28	71.21	71.74	725089
2013-12-18	71.92	72.30	70.74	71.45	641800
2013-12-19	71.46	71.53	70.81	71.32	736223
2013-12-20	71.79	72.40	71.13	72.19	589681
2013-12-23	72.46	72.78	71.93	72.07	190280
2013-12-24	71.92	73.05	71.89	72.60	96949
2013-12-26	72.93	73.15	72.62	72.80	116457
2013-12-27	73.19	73.30	72.78	72.93	105830
2013-12-30	72.86	73.12	72.61	72.92	108713
2013-12-31	73.08	74.27	73.08	73.22	211917
2014-01-02	73.04	73.38	72.33	73.01	259838
2014-01-03	72.95	74.31	72.95	73.80	347144
2014-01-06	74.21	74.23	73.59	73.90	260681
2014-01-07	73.90	74.76	73.90	74.14	321944
2014-01-08	74.14	74.32	73.65	74.25	421844
2014-01-09	75.16	77.53	74.90	77.36	916601
2014-01-10	77.72	78.33	77.29	78.32	953907
2014-01-13	77.99	78.60	77.71	77.98	337237
2014-01-14	78.23	79.44	78.06	78.40	322035
2014-01-15	78.43	79.08	78.43	78.62	202804
2014-01-16	78.43	78.92	78.41	78.56	157688
2014-01-17	78.33	78.77	78.15	78.74	229437
2014-01-21	78.84	79.17	78.50	78.81	189766
2014-01-22	78.93	79.25	78.61	79.07	432824
2014-01-23	78.85	79.26	78.62	79.11	176799
2014-01-24	78.64	78.97	78.21	78.53	310669
2014-01-27	78.43	78.52	77.25	77.46	213713
2014-01-28	77.40	77.61	77.21	77.40	227692
2014-01-29	76.09	76.89	75.55	76.02	496533
2014-01-30	80.00	80.00	73.84	74.40	755984
2014-01-31	73.72	74.57	72.97	74.02	589852
2014-02-03	74.30	74.48	71.71	72.23	496869
2014-02-04	72.35	72.35	71.08	71.60	376066
2014-02-05	71.51	71.51	70.01	70.63	357384
2014-02-06	71.92	72.03	71.21	71.80	419426
2014-02-07	71.86	72.51	71.45	71.96	272077
2014-02-10	71.83	71.92	70.95	71.40	290832
2014-02-11	71.45	71.65	70.75	71.31	284588
2014-02-12	71.31	71.66	70.98	71.33	244633
2014-02-13	70.98	72.23	70.61	72.18	263163
2014-02-14	72.34	72.96	71.76	72.91	387878
2014-02-18	72.80	74.01	72.60	73.59	333077
2014-02-19	73.46	74.02	73.29	73.49	264312
2014-02-20	73.44	74.57	73.08	74.44	1355052
2014-02-21	74.69	75.65	74.51	75.40	660704
2014-02-24	75.65	76.54	74.81	76.36	593670
2014-02-25	76.62	79.45	76.34	78.16	1077582
2014-02-26	78.22	79.42	77.69	78.75	530598
2014-02-27	78.64	79.23	78.47	79.08	586279
2014-02-28	79.17	79.99	78.64	78.83	526824
2014-03-03	78.32	78.80	77.51	78.55	428680
2014-03-04	79.35	80.77	79.16	80.31	786282
2014-03-05	80.31	80.49	79.37	79.79	396550
2014-03-06	79.79	80.32	77.87	78.96	593145
2014-03-07	79.35	79.35	78.08	78.78	524013
2014-03-10	78.60	78.88	77.64	78.38	326690
2014-03-11	78.13	78.57	76.67	77.33	422071
2014-03-12	77.20	77.20	75.98	76.83	371981
2014-03-13	76.76	76.92	75.16	76.15	455107
2014-03-14	75.78	76.69	75.03	76.09	413124
2014-03-17	76.25	76.88	75.50	75.80	362953
2014-03-18	77.24	78.66	76.63	77.49	546160
2014-03-19	77.40	77.67	75.80	76.44	352144
2014-03-20	76.36	76.69	75.64	76.28	297834
2014-03-21	76.74	76.92	75.56	75.74	385239
2014-03-24	75.71	75.92	74.19	75.31	449743
2014-03-25	75.46	75.81	74.31	75.16	372391
2014-03-26	75.65	75.92	74.62	74.63	426063
2014-03-27	74.36	75.28	73.62	74.24	284490
2014-03-28	74.17	74.92	73.44	73.91	339536
2014-03-31	74.01	74.41	72.93	73.80	582879
2014-04-01	73.76	74.11	73.41	74.06	611230
2014-04-02	74.10	74.89	73.73	74.56	526819
2014-04-03	68.68	71.89	68.48	71.42	1774185
2014-04-04	71.42	71.53	69.33	70.19	836340
2014-04-07	70.06	70.41	69.42	69.69	563880
2014-04-08	70.70	71.52	69.52	70.16	646045
2014-04-09	70.17	71.04	69.56	70.35	637233
2014-04-10	70.31	70.43	69.24	69.59	448749
2014-04-11	69.22	69.90	68.76	69.32	472718
2014-04-14	69.46	69.84	68.90	69.52	361232
2014-04-15	69.64	69.99	68.76	69.74	480937
2014-04-16	70.02	70.24	69.23	69.85	388918
2014-04-17	69.52	69.81	68.90	69.40	479720
2014-04-21	69.43	69.99	68.91	69.59	258794
2014-04-22	69.65	70.11	69.08	69.76	343663
2014-04-23	69.50	69.92	69.19	69.62	336954
2014-04-24	69.84	69.86	69.00	69.31	297826
2014-04-25	68.94	69.58	68.79	69.18	379340
2014-04-28	69.18	69.84	68.70	69.05	483705
2014-04-29	69.15	69.65	69.02	69.20	174919
2014-04-30	69.19	69.93	68.86	69.65	284480
2014-05-01	70.83	73.18	70.14	72.31	838517
2014-05-02	72.70	73.69	72.70	72.78	514526
2014-05-05	72.50	73.29	71.64	73.03	634687
2014-05-06	72.94	72.94	71.69	71.96	234203
2014-05-07	71.96	72.81	70.99	71.91	397294
2014-05-08	71.75	72.38	71.23	71.71	211083
2014-05-09	71.46	72.59	71.41	72.27	376160
2014-05-12	72.57	74.02	72.37	72.90	446603
2014-05-13	72.93	73.07	72.48	72.66	229389
2014-05-14	72.54	72.96	71.59	71.89	222333
2014-05-15	71.52	72.12	70.77	71.60	339584
2014-05-16	71.47	71.69	70.84	71.56	212040
2014-05-19	71.59	72.02	71.11	71.63	198538
2014-05-20	71.61	71.68	70.61	71.27	279140
2014-05-21	71.47	71.50	70.59	71.15	187540
2014-05-22	71.00	71.99	70.90	71.44	171946
2014-05-23	71.31	71.90	70.93	71.74	205779
2014-05-27	72.10	72.56	71.77	71.86	163433
2014-05-28	71.92	72.54	71.39	72.13	198469
2014-05-29	72.16	72.19	71.52	71.75	93650
2014-05-30	71.73	71.73	70.85	71.40	423159
2014-06-02	71.78	71.99	71.01	71.36	208586
2014-06-03	71.01	71.80	70.69	71.19	174256
2014-06-04	71.03	71.32	70.57	71.21	136011
2014-06-05	71.36	71.82	70.61	71.43	200977
2014-06-06	71.75	72.15	71.67	71.72	180372
2014-06-09	71.85	72.29	70.95	71.42	223345
2014-06-10	71.10	71.60	70.99	71.51	156732
2014-06-11	71.45	71.92	71.18	71.32	132023
2014-06-12	71.32	71.32	70.33	71.21	171229
2014-06-13	71.42	71.56	70.74	71.40	134807
2014-06-16	71.34	71.84	71.10	71.18	145523
2014-06-17	71.28	71.68	70.73	70.82	160989
2014-06-18	70.82	71.14	70.05	70.98	218158
2014-06-19	71.00	71.76	70.72	71.06	237674
2014-06-20	70.96	71.18	70.35	70.62	287503
2014-06-23	70.45	70.66	70.16	70.41	156389
2014-06-24	70.12	70.55	69.52	69.70	214705
2014-06-25	69.61	70.00	69.61	69.78	209406
2014-06-26	67.19	69.87	67.01	69.03	905472
2014-06-27	68.56	70.11	68.48	69.98	494599
2014-06-30	69.70	70.36	69.40	70.21	355844
2014-07-01	70.30	71.29	70.13	70.15	360956
2014-07-02	69.77	70.16	69.53	69.68	296812
2014-07-03	69.70	70.21	69.70	70.11	114175
2014-07-07	70.00	70.03	69.07	69.65	219126
2014-07-08	69.91	69.91	68.84	69.10	610016
2014-07-09	69.20	69.90	69.20	69.31	233085
2014-07-10	68.57	68.89	68.07	68.79	331055
2014-07-11	68.68	69.21	68.63	68.65	165450
2014-07-14	69.10	69.33	68.22	68.50	228781
2014-07-15	68.35	69.00	68.13	68.30	232469
2014-07-16	68.50	69.08	68.37	68.50	163818
2014-07-17	68.44	68.90	68.00	68.30	240460
2014-07-18	68.22	69.04	68.22	68.72	213436
2014-07-21	68.39	68.97	68.02	68.55	216857
2014-07-22	68.72	69.28	68.62	69.05	204449
2014-07-23	69.21	69.84	68.99	69.63	214839
2014-07-24	69.68	70.40	69.45	69.64	221844
2014-07-25	69.52	69.60	69.06	69.35	185683
2014-07-28	69.39	69.81	69.19	69.59	130133
2014-07-29	69.85	69.85	68.84	69.15	212079
2014-07-30	69.38	69.81	68.91	69.79	155356
2014-07-31	69.49	69.49	68.68	68.99	197110
2014-08-01	69.02	69.37	68.62	69.06	294622
2014-08-04	69.29	69.43	68.35	69.14	192709
2014-08-05	68.97	69.75	68.63	69.50	191086
2014-08-06	69.34	69.79	68.93	69.70	323330
2014-08-07	69.70	69.85	69.05	69.23	397750
2014-08-08	69.27	69.85	69.27	69.63	162625
2014-08-11	69.85	70.32	69.51	69.79	151223
2014-08-12	69.78	70.40	69.50	69.91	112462
2014-08-13	69.85	70.10	69.51	69.82	150374
2014-08-14	69.56	70.38	69.55	70.10	130361
2014-08-15	70.57	70.65	69.53	70.23	304486
2014-08-18	70.52	71.04	70.22	70.30	261036
2014-08-19	70.20	70.42	69.73	70.24	342252
2014-08-20	70.11	70.69	69.59	70.40	317063
2014-08-21	70.22	72.92	69.53	71.09	469057
2014-08-22	71.07	71.96	70.73	71.13	334284
2014-08-25	71.27	71.81	70.55	70.91	182384
2014-08-26	71.21	71.62	70.88	71.23	239064
2014-08-27	71.40	71.59	70.84	71.49	110781
2014-08-28	71.47	71.72	71.00	71.47	196571
2014-08-29	71.36	72.27	71.36	72.12	200130
2014-09-02	72.33	72.51	71.88	72.04	178454
2014-09-03	72.20	73.09	71.96	72.74	296606
2014-09-04	72.92	73.29	72.25	72.35	207448
2014-09-05	72.17	72.74	71.93	72.35	272819
2014-09-08	72.51	73.15	72.25	73.03	244287
2014-09-09	72.91	72.91	72.15	72.51	352052
2014-09-10	72.46	72.98	72.30	72.72	154442
2014-09-11	72.50	73.45	72.44	72.96	203201
2014-09-12	72.79	72.86	71.98	72.42	207300
2014-09-15	72.60	72.89	71.78	72.40	224748
2014-09-16	72.41	73.08	72.21	72.60	143586
2014-09-17	72.65	73.20	72.41	72.69	133223
2014-09-18	72.74	72.97	72.30	72.84	153649
2014-09-19	72.82	73.00	71.93	72.25	314528
2014-09-22	72.12	72.12	71.33	71.76	184457
2014-09-23	71.78	72.42	71.46	71.49	208879
2014-09-24	71.59	71.94	71.03	71.47	191967
2014-09-25	71.61	71.82	71.07	71.13	234356
2014-09-26	71.17	71.81	70.81	71.21	174753
2014-09-29	70.76	71.63	70.76	71.29	197373
2014-09-30	71.29	71.78	71.06	71.27	227718
2014-10-01	71.09	71.40	69.89	70.95	325452
2014-10-02	70.84	71.88	70.62	70.88	272580
2014-10-03	70.90	71.23	70.74	70.83	337416
2014-10-06	70.90	71.12	70.65	70.72	212530
2014-10-07	70.51	71.06	70.29	70.47	176666
2014-10-08	70.49	71.26	70.26	71.19	253742
2014-10-09	71.13	71.85	70.22	70.47	336004
2014-10-10	70.37	71.21	69.69	69.73	239037
2014-10-13	69.78	70.57	69.63	69.80	137685
2014-10-14	70.27	71.19	69.97	70.26	229928
2014-10-15	69.76	70.86	69.15	70.63	268896
2014-10-16	69.90	71.47	69.90	70.98	234758
2014-10-17	71.42	71.42	70.52	70.73	162057
2014-10-20	70.58	71.06	70.43	70.65	277690
2014-10-21	70.80	71.43	70.76	71.25	104648
2014-10-22	71.29	71.49	70.87	70.99	215294
2014-10-23	71.50	72.06	71.22	71.74	154653
2014-10-24	71.95	72.04	71.57	71.99	181065
2014-10-27	72.00	72.68	71.69	72.55	269119
2014-10-28	72.89	74.66	72.50	74.39	233430
2014-10-29	74.57	74.98	74.13	74.52	171728
2014-10-30	77.70	82.15	76.76	82.05	660602
2014-10-31	81.65	83.76	81.11	82.29	414853
2014-11-03	82.29	84.08	81.48	83.69	363050
2014-11-04	83.16	84.39	82.98	84.17	222002
2014-11-05	84.42	84.78	83.64	83.80	271964
2014-11-06	83.85	84.20	83.46	83.67	286408
2014-11-07	83.49	83.56	83.18	83.43	281428
2014-11-10	83.40	84.17	83.39	83.92	321198
2014-11-11	84.03	85.78	84.03	85.39	184508
2014-11-12	85.35	86.00	84.87	85.87	189055
2014-11-13	86.00	86.72	85.90	86.35	55860
2014-11-14	86.20	86.40	85.77	86.08	154497
2014-11-17	85.99	86.28	85.33	85.63	142624
2014-11-18	85.58	86.34	84.55	84.99	312208
2014-11-19	85.06	85.92	84.41	85.07	132783
2014-11-20	85.15	86.10	84.99	85.62	107462
2014-11-21	86.47	86.61	85.95	86.25	143516
2014-11-24	86.57	87.49	86.40	86.83	186221
2014-11-25	87.11	87.93	87.06	87.33	157820
2014-11-26	87.65	88.75	87.57	88.44	252270
2014-11-28	88.64	90.11	88.64	89.19	144280
2014-12-01	89.00	89.47	88.46	88.50	178383
2014-12-02	88.73	89.49	88.44	89.41	157852
2014-12-03	89.50	90.75	88.79	90.39	222930
2014-12-04	90.50	90.94	89.53	89.87	139286
2014-12-05	89.75	90.47	89.71	89.99	167649
2014-12-08	89.71	91.80	89.26	89.60	167136
2014-12-09	88.91	89.44	88.08	89.36	209661
2014-12-10	89.31	90.27	88.29	88.32	187161
2014-12-11	88.74	88.90	87.83	87.96	153192
2014-12-12	86.02	86.50	84.69	85.48	213984
2014-12-15	84.00	85.68	83.69	83.81	196083
2014-12-16	83.63	85.30	83.18	83.36	286048
2014-12-17	83.68	85.08	82.83	84.94	194425
2014-12-18	85.62	85.98	85.00	85.93	174466
2014-12-19	85.98	86.45	85.52	86.04	278254
2014-12-22	86.04	87.12	85.80	87.09	93617
2014-12-23	87.51	88.43	87.13	87.53	132310
2014-12-24	87.74	88.53	87.38	87.76	63910
2014-12-26	88.26	88.50	87.53	88.07	69208
2014-12-29	88.10	88.10	87.27	87.45	89523
2014-12-30	87.26	87.80	86.86	87.23	112353
2014-12-31	87.57	87.87	86.11	86.18	86886
2015-01-02	86.68	86.74	84.79	85.62	138919
2015-01-05	85.18	86.17	84.41	84.59	125001
2015-01-06	84.63	85.27	83.65	84.40	134259
2015-01-07	85.16	86.13	84.54	86.11	134317
2015-01-08	86.54	88.24	86.48	88.20	166817
2015-01-09	88.14	88.80	87.54	87.74	146067
2015-01-12	87.56	87.94	86.22	86.43	131376
2015-01-13	87.00	89.81	87.00	88.60	222789
2015-01-14	87.95	88.83	87.06	88.10	177775
2015-01-15	88.25	88.83	86.97	88.44	197429
2015-01-16	87.95	90.48	87.95	90.12	233683
2015-01-20	90.50	90.81	89.03	89.54	355089
2015-01-21	89.12	89.13	86.72	87.63	184045
2015-01-22	87.65	88.20	86.68	87.96	230632
2015-01-23	88.15	88.54	87.85	88.29	85001
2015-01-26	88.21	88.21	87.03	88.18	195244
2015-01-27	87.63	87.70	85.87	86.84	142180
2015-01-28	88.55	89.31	86.37	86.88	155624
2015-01-29	84.70	87.27	79.76	86.92	582589
2015-01-30	86.57	86.92	84.45	84.59	274286
2015-02-02	84.61	84.91	82.08	83.74	191590
2015-02-03	84.17	85.06	83.77	84.97	207632
2015-02-04	84.78	85.10	84.36	84.70	166482
2015-02-05	85.00	85.62	84.08	85.31	193073
2015-02-06	85.50	85.55	84.51	85.26	183430
2015-02-09	84.84	85.50	84.63	85.01	170333
2015-02-10	85.50	85.50	84.24	85.35	144730
2015-02-11	85.11	85.65	84.80	85.64	190469
2015-02-12	86.02	87.59	85.88	87.58	143126
2015-02-13	87.64	88.15	87.34	88.00	134440
2015-02-17	88.20	88.20	87.30	87.81	142036
2015-02-18	87.54	87.95	86.62	87.66	185228
2015-02-19	87.24	88.80	86.94	88.51	139808
2015-02-20	88.53	89.00	87.90	89.00	98626
2015-02-23	88.28	89.05	87.90	89.00	156552
2015-02-24	88.92	89.15	87.20	88.17	184165
2015-02-25	88.22	88.56	87.50	88.09	132735
2015-02-26	87.90	88.35	87.45	87.81	142519
2015-02-27	87.92	88.30	87.02	87.29	191685
2015-03-02	87.60	89.12	87.45	88.85	182694
2015-03-03	88.65	88.92	87.75	88.54	95697
2015-03-04	88.47	88.78	87.41	87.67	116980
2015-03-05	88.02	88.31	86.80	87.68	107014
2015-03-06	87.20	87.32	86.04	86.80	145809
2015-03-09	86.78	87.60	86.78	87.58	102703
2015-03-10	87.00	87.74	85.77	85.85	80724
2015-03-11	85.69	86.41	85.11	85.79	98059
2015-03-12	86.15	87.17	85.77	86.94	95599
2015-03-13	87.02	87.02	85.23	85.97	83324
2015-03-16	86.69	87.33	86.35	86.68	144843
2015-03-17	86.66	87.11	86.30	86.50	147435
2015-03-18	86.52	87.97	85.84	87.78	106481
2015-03-19	87.62	88.08	87.40	87.82	130809
2015-03-20	88.57	89.10	88.20	89.00	247393
2015-03-23	88.87	89.98	88.45	89.53	164617
2015-03-24	89.32	89.87	88.70	89.67	161022
2015-03-25	89.81	89.97	87.13	87.22	220294
2015-03-26	86.69	87.80	86.22	87.62	124466
2015-03-27	87.58	88.86	86.73	88.44	116393
2015-03-30	89.08	92.20	89.08	90.76	235034
2015-03-31	90.51	91.23	89.70	89.92	241563
2015-04-01	89.62	89.75	88.60	88.99	141262
2015-04-02	89.25	89.61	87.99	88.33	124253
2015-04-06	88.00	88.56	87.61	88.08	137963
2015-04-07	88.09	88.32	87.58	87.67	242017
2015-04-08	87.64	88.68	87.47	88.34	109391
2015-04-09	88.06	88.54	86.78	87.57	52853
2015-04-10	87.95	88.24	87.41	87.81	59422
2015-04-13	87.67	87.95	87.33	87.40	71414
2015-04-14	87.44	87.44	86.40	86.86	89271
2015-04-15	87.28	87.34	86.46	86.77	98472
2015-04-16	86.60	86.98	85.97	86.75	112052
2015-04-17	85.98	86.18	85.07	85.94	102524
2015-04-20	86.17	87.40	86.06	87.33	80885
2015-04-21	87.59	88.41	87.26	88.28	85695
2015-04-22	88.16	90.00	87.88	88.95	202426
2015-04-23	89.32	90.30	88.98	89.91	144162
2015-04-24	89.81	89.92	89.00	89.10	74623
2015-04-27	89.24	89.99	87.20	87.55	107751
2015-04-28	87.37	89.37	86.90	88.47	147627
2015-04-29	87.87	88.49	85.58	86.38	198881
2015-04-30	88.99	91.72	87.42	88.24	262275
2015-05-01	88.57	89.98	87.95	89.64	176004
2015-05-04	89.63	90.56	89.38	89.95	159342
2015-05-05	89.96	90.13	87.82	88.69	165762
2015-05-06	89.07	89.07	87.78	88.26	155403
2015-05-07	87.97	88.57	87.80	88.42	92647
2015-05-08	89.06	90.09	88.90	89.82	137463
2015-05-11	89.67	89.83	88.48	88.81	133086
2015-05-12	88.18	88.18	86.95	87.31	156617
2015-05-13	87.56	88.14	86.98	87.85	104971
2015-05-14	88.09	88.93	87.90	88.68	94118
2015-05-15	88.80	88.97	88.08	88.79	74201
2015-05-18	88.79	89.44	88.55	89.15	197716
2015-05-19	89.00	89.52	88.62	89.23	131740
2015-05-20	89.11	89.50	88.84	89.00	177440
2015-05-21	89.00	89.47	87.85	87.94	102143
2015-05-22	87.73	88.33	86.85	87.00	118268
2015-05-26	86.85	86.99	85.37	85.64	92101
2015-05-27	85.51	86.69	85.33	86.49	77271
2015-05-28	86.48	86.80	85.94	86.58	84474
2015-05-29	86.59	87.03	85.28	85.62	90942
2015-06-01	85.62	86.51	85.00	85.96	154031
2015-06-02	85.44	86.50	84.60	85.75	58877
2015-06-03	85.99	87.21	85.75	87.06	69787
2015-06-04	86.54	86.90	84.72	85.02	115560
2015-06-05	84.77	85.67	84.29	85.32	100909
2015-06-08	85.16	85.33	84.06	84.23	60280
2015-06-09	84.73	84.73	83.62	84.22	77646
2015-06-10	84.47	86.01	84.25	85.94	123967
2015-06-11	85.94	85.98	85.18	85.51	84352
2015-06-12	85.23	85.83	84.66	85.23	87038
2015-06-15	84.79	84.90	83.60	84.26	95080
2015-06-16	84.13	85.57	83.77	85.05	96754
2015-06-17	85.33	85.54	84.65	85.04	52571
2015-06-18	85.43	85.59	84.76	85.42	109922
2015-06-19	85.62	85.62	84.63	84.99	136644
2015-06-22	85.72	86.39	85.20	85.50	212541
2015-06-23	85.87	86.37	85.09	86.32	350193
2015-06-24	86.48	86.82	84.69	85.14	137152
2015-06-25	85.14	85.14	83.41	84.30	233934
2015-06-26	84.65	84.65	83.71	84.25	231045
2015-06-29	83.70	83.97	81.66	81.77	132007
2015-06-30	82.37	82.85	80.70	80.89	167186
2015-07-01	81.50	82.08	80.99	81.62	134408
2015-07-02	81.85	82.09	80.25	81.17	102292
2015-07-06	80.46	81.61	80.01	81.25	103335
2015-07-07	81.27	81.27	79.79	80.84	103119
2015-07-08	80.34	80.53	79.45	80.09	102101
2015-07-09	81.01	81.52	80.70	80.97	146830
2015-07-10	82.11	82.11	79.77	80.52	151233
2015-07-13	81.35	82.00	81.11	81.66	69836
2015-07-14	81.73	82.34	81.30	81.92	79161
2015-07-15	81.90	82.88	81.10	82.74	140667
2015-07-16	83.21	84.08	83.04	83.90	176660
2015-07-17	83.78	84.14	82.88	83.12	70536
2015-07-20	83.37	83.37	82.29	82.54	68471
2015-07-21	82.38	83.45	81.47	81.68	86866
2015-07-22	81.69	82.36	81.15	81.97	76282
2015-07-23	82.33	82.47	81.15	81.26	110346
2015-07-24	81.49	81.49	80.09	80.35	116329
2015-07-27	80.37	80.37	79.03	79.21	61833
2015-07-28	80.50	81.37	79.46	80.85	118962
2015-07-29	80.98	82.48	80.98	82.21	65483
2015-07-30	82.06	82.58	80.99	82.22	87294
2015-07-31	82.53	82.85	81.60	82.13	96360
2015-08-03	82.33	82.33	80.98	81.85	68955
2015-08-04	81.95	82.75	81.37	81.68	65630
2015-08-05	82.44	83.15	81.83	82.35	81454
2015-08-06	82.75	82.75	81.30	81.75	142465
2015-08-07	81.42	82.30	80.63	82.06	107946
2015-08-10	82.64	83.48	82.56	82.80	168680
2015-08-11	81.82	82.51	80.92	82.38	156239
2015-08-12	82.04	83.26	80.76	82.64	143638
2015-08-13	84.53	85.92	81.65	84.25	346210
2015-08-14	84.86	84.98	83.72	84.45	161766
2015-08-17	84.22	85.22	84.01	84.76	155319
2015-08-18	84.50	85.17	83.50	83.92	114920
2015-08-19	83.83	84.12	83.01	83.41	107806
2015-08-20	82.48	83.34	82.18	82.20	91643
2015-08-21	81.57	82.45	79.98	80.46	148897
2015-08-24	76.69	79.68	73.80	76.92	169740
2015-08-25	78.13	78.13	74.93	75.09	259692
2015-08-26	76.57	77.55	75.17	77.31	136990
2015-08-27	77.99	79.09	77.07	78.23	143688
2015-08-28	77.83	78.56	77.15	78.47	233707
2015-08-31	78.05	78.85	78.03	78.42	127052
2015-09-01	76.92	77.37	75.36	75.76	115795
2015-09-02	76.54	77.10	75.34	77.05	224667
2015-09-03	77.15	78.16	76.63	76.77	108962
2015-09-04	75.66	76.54	75.25	75.84	119552
2015-09-08	76.73	77.11	75.47	76.31	182721
2015-09-09	76.90	77.45	75.84	75.90	103279
2015-09-10	75.89	77.26	75.76	76.94	129623
2015-09-11	76.57	77.56	76.29	77.31	86507
2015-09-14	77.40	77.48	76.53	76.55	77048
2015-09-15	76.47	78.00	76.47	77.59	58111
2015-09-16	77.74	78.36	77.51	77.85	90544
2015-09-17	77.62	79.25	77.40	77.99	147647
2015-09-18	76.91	77.22	75.23	75.39	228267
2015-09-21	76.09	77.60	75.62	76.67	128002
2015-09-22	75.89	77.00	75.60	76.37	170054
2015-09-23	76.52	76.97	75.51	75.97	94427
2015-09-24	75.55	76.13	75.00	75.94	114764
2015-09-25	76.61	77.69	75.88	76.99	196199
2015-09-28	76.82	76.82	74.80	74.86	162743
2015-09-29	74.86	74.95	73.52	74.13	96321
2015-09-30	74.61	75.04	73.38	73.97	154304
2015-10-01	73.95	74.36	72.70	73.58	109512
2015-10-02	72.60	74.58	72.19	74.57	106496
2015-10-05	75.29	78.09	75.16	77.74	162784
2015-10-06	77.62	78.46	77.50	77.78	130081
2015-10-07	78.05	80.25	78.05	80.04	121647
2015-10-08	79.85	81.85	79.85	81.78	135115
2015-10-09	81.83	82.02	81.44	81.60	76623
2015-10-12	81.57	82.65	81.12	82.32	80563
2015-10-13	82.05	83.48	82.04	82.46	186355
2015-10-14	82.33	82.99	80.65	80.87	87667
2015-10-15	81.27	81.94	79.82	81.80	111265
2015-10-16	82.12	82.74	81.36	82.02	88085
2015-10-19	81.66	82.95	81.30	82.65	88012
2015-10-20	82.50	82.89	81.68	82.20	103434
2015-10-21	82.24	82.73	80.89	81.11	88109
2015-10-22	81.40	83.16	80.69	83.16	140486
2015-10-23	83.62	85.03	83.02	84.97	144624
2015-10-26	84.95	85.68	84.35	84.81	76743
2015-10-27	84.39	85.37	84.39	84.82	138566
2015-10-28	85.11	89.63	85.11	89.21	250159
2015-10-29	90.10	97.42	90.10	96.00	490004
2015-10-30	96.51	97.99	95.81	97.04	335191
2015-11-02	97.00	99.73	96.48	98.75	251546
2015-11-03	98.59	99.52	97.99	99.32	222358
2015-11-04	99.44	101.40	99.09	100.58	166004
2015-11-05	100.59	101.13	99.58	100.32	121043
2015-11-06	100.45	100.98	99.40	100.59	98273
2015-11-09	100.22	100.28	99.38	99.52	169777
2015-11-10	99.33	101.53	99.33	101.50	134704
2015-11-11	101.44	101.73	100.10	100.13	87747
2015-11-12	98.73	99.72	97.76	98.06	447902
2015-11-13	97.67	97.94	95.95	95.98	162110
2015-11-16	95.75	97.63	95.75	97.02	121376
2015-11-17	97.25	97.87	96.58	96.93	110759
2015-11-18	97.18	98.01	96.57	97.87	98569
2015-11-19	97.76	98.58	97.18	97.58	139591
2015-11-20	98.23	99.64	97.95	98.79	67632
2015-11-23	98.35	99.50	98.03	98.92	73990
2015-11-24	98.25	100.14	97.70	99.69	114671
2015-11-25	99.56	99.94	99.20	99.64	84038
2015-11-27	99.62	100.55	99.23	100.16	49973
2015-11-30	100.14	100.87	99.64	100.26	212576
2015-12-01	100.39	104.09	100.10	103.31	137876
2015-12-02	103.02	103.70	102.39	103.10	96213
2015-12-03	103.62	103.90	100.16	100.47	145418
2015-12-04	100.44	102.23	99.59	101.64	173309
2015-12-07	101.32	101.55	98.64	99.35	160615
2015-12-08	97.85	103.35	97.29	103.03	233143
2015-12-09	101.40	103.04	97.53	97.70	271058
2015-12-10	97.92	98.32	96.47	97.51	202655
2015-12-11	96.03	96.40	93.02	93.20	229845
2015-12-14	93.19	94.51	92.51	93.71	239462
2015-12-15	94.00	94.19	93.49	93.98	177287
2015-12-16	94.00	95.01	92.57	94.67	220558
2015-12-17	96.34	102.46	95.83	99.15	337141
2015-12-18	99.16	99.54	93.09	93.13	394008
2015-12-21	93.63	94.80	92.63	93.20	110328
2015-12-22	93.80	94.75	92.28	94.57	141810
2015-12-23	94.90	95.54	94.29	94.81	167802
2015-12-24	94.75	95.32	94.41	94.55	41488
2015-12-28	94.50	95.07	93.45	94.32	153562
2015-12-29	94.96	95.75	94.36	95.23	122613
2015-12-30	95.07	95.58	94.23	94.55	71397
2015-12-31	93.99	94.74	92.69	92.78	152047
2016-01-04	91.38	91.42	88.85	89.58	210048
2016-01-05	89.92	92.14	89.41	91.70	171819
2016-01-06	90.67	91.12	89.45	90.51	173381
2016-01-07	91.07	92.74	89.05	89.10	382862
2016-01-08	89.67	90.68	86.69	86.85	167221
2016-01-11	87.40	88.55	87.24	88.14	159162
2016-01-12	88.78	89.32	86.32	87.96	195750
2016-01-13	88.19	88.88	85.00	86.58	208530
2016-01-14	87.13	88.23	85.88	87.72	212197
2016-01-15	86.03	88.56	85.57	87.70	255416
2016-01-19	88.54	88.54	85.68	86.61	210651
2016-01-20	85.80	89.00	84.14	87.92	228652
2016-01-21	88.11	88.26	84.10	84.59	237729
2016-01-22	85.84	86.62	85.12	86.21	211279
2016-01-25	85.79	86.36	83.32	83.59	113325
2016-01-26	83.81	84.58	83.15	84.57	186890
2016-01-27	84.18	84.18	81.65	82.35	227823
2016-01-28	83.12	83.67	81.48	81.76	153809
2016-01-29	82.21	83.30	81.69	83.07	311679
2016-02-01	82.58	82.58	81.21	81.59	180385
2016-02-02	80.93	81.45	79.89	80.95	218275
2016-02-03	81.48	81.48	78.08	80.72	243463
2016-02-04	82.01	98.66	82.01	92.86	851669
2016-02-05	94.21	95.46	90.62	91.07	395999
2016-02-08	90.45	93.99	90.45	93.54	393240
2016-02-09	92.73	94.96	91.82	93.82	348873
2016-02-10	94.26	96.83	93.52	93.77	266076
2016-02-11	92.42	94.22	91.83	92.75	310685
2016-02-12	93.68	95.04	93.36	94.04	289709
2016-02-16	95.05	96.06	93.72	94.76	358021
2016-02-17	95.10	95.62	93.04	93.78	292747
2016-02-18	93.92	94.09	91.67	92.11	233199
2016-02-19	92.02	93.63	91.23	93.23	158688
2016-02-22	94.32	95.36	93.71	94.82	248199
2016-02-23	94.35	95.21	93.82	94.03	180166
2016-02-24	92.88	95.34	92.33	94.63	246849
2016-02-25	94.87	96.88	93.78	96.73	176746
2016-02-26	96.73	96.73	96.73	94.61	162677
2016-02-29	94.67	97.13	94.17	96.62	234540
2016-03-01	96.62	96.62	96.62	96.97	166965
2016-03-02	97.07	99.52	96.77	99.23	220323
2016-03-03	99.23	99.23	99.23	101.32	260226
2016-03-04	101.32	101.32	101.32	102.90	241752
2016-03-07	102.16	102.16	100.05	101.43	141812
2016-03-08	101.13	101.62	98.68	98.80	170404
2016-03-09	98.80	98.80	98.80	98.50	174747
2016-03-10	99.11	100.63	97.67	98.69	168198
2016-03-11	99.41	100.88	98.40	100.27	171170
2016-03-14	99.74	100.62	99.37	99.75	23283
2016-03-15	99.56	99.56	99.56	98.51	211241
2016-03-16	98.23	100.61	96.90	99.83	192199
2016-03-17	99.64	100.90	99.18	100.03	134036
2016-03-18	100.79	101.50	99.30	101.23	193232
2016-03-21	101.06	101.55	100.08	100.62	114000
2016-03-22	99.99	101.73	98.62	100.75	96020
2016-03-23	99.66	101.06	99.66	100.16	185000
2016-03-24	100.16	100.16	100.16	99.42	151869
2016-03-28	100.11	101.14	98.94	100.15	117560
2016-03-29	100.00	106.45	99.82	105.74	254622
2016-03-30	106.16	108.41	105.89	106.20	266013
2016-03-31	106.00	107.39	105.06	106.70	174997
2016-04-01	106.45	106.91	105.35	106.67	122916
2016-04-04	107.00	107.41	104.48	104.57	178612
2016-04-05	104.57	104.57	104.57	103.90	128775
2016-04-06	103.77	106.33	103.34	105.98	176158
2016-04-07	105.50	105.50	103.74	104.61	265972
2016-04-08	105.18	106.34	104.86	105.11	151025
2016-04-11	105.82	106.47	104.34	104.74	169764
2016-04-12	104.75	104.75	103.00	103.67	137461
2016-04-13	104.95	106.47	104.50	106.39	173122
2016-04-14	106.37	106.55	105.19	106.29	94560
2016-04-15	106.26	107.00	105.33	106.15	109632
2016-04-18	105.82	108.67	105.82	108.49	142375
2016-04-19	108.90	109.26	106.70	108.47	129016
2016-04-20	108.61	109.99	107.38	109.20	170808
2016-04-21	109.01	111.13	108.00	108.06	216434
2016-04-22	107.84	109.50	107.84	109.38	110939
2016-04-25	108.78	109.45	107.54	109.19	168226
2016-04-26	109.09	110.24	108.16	108.56	150194
2016-04-27	108.82	110.74	107.24	110.34	151587
2016-04-28	108.13	108.13	97.57	98.08	659661
2016-04-29	97.78	98.32	96.07	96.15	320393
2016-05-02	96.27	97.56	96.01	97.50	255038
2016-05-03	96.93	97.80	94.05	95.27	276217
2016-05-04	95.19	96.13	93.00	93.14	213549
2016-05-05	93.31	94.05	92.69	93.48	193956
2016-05-06	93.09	95.35	93.09	95.35	233754
2016-05-09	95.51	95.92	94.84	94.89	169763
2016-05-10	95.01	95.83	94.47	95.79	134343
2016-05-11	95.79	96.83	94.17	94.30	131142
2016-05-12	95.33	95.33	93.68	94.92	134483
2016-05-13	94.62	95.64	93.91	94.11	136688
2016-05-16	94.46	96.19	94.26	95.21	128273
2016-05-17	95.13	95.13	91.96	92.40	138522
2016-05-18	92.36	93.45	91.45	92.14	140813
2016-05-19	91.63	92.55	90.27	91.93	172754
2016-05-20	92.33	93.24	91.71	93.17	161923
2016-05-23	93.04	93.48	92.67	93.04	192684
2016-05-24	93.65	96.97	93.07	96.79	332600
2016-05-25	97.34	97.78	96.52	97.38	146216
2016-05-26	97.71	98.24	96.37	96.79	129224
2016-05-27	96.90	99.27	96.90	98.86	156879
2016-05-31	99.52	100.89	98.75	100.77	289445
2016-06-01	100.37	100.54	99.22	100.21	143350
2016-06-02	99.72	100.62	99.37	100.62	111537
2016-06-03	100.48	100.48	98.99	99.35	112806
2016-06-06	99.51	101.31	99.40	100.85	132540
2016-06-07	100.71	101.83	100.66	101.38	105559
2016-06-08	101.50	101.97	101.27	101.59	93212
2016-06-09	100.77	100.98	100.01	100.61	127221
2016-06-10	99.41	100.98	98.85	99.95	99201
2016-06-13	99.52	100.28	98.45	98.75	105457
2016-06-14	98.63	99.92	97.58	99.58	145349
2016-06-15	99.77	99.77	97.48	97.71	138745
2016-06-16	96.70	98.20	96.16	98.01	117994
2016-06-17	98.28	98.28	96.51	97.63	175888
2016-06-20	98.96	102.12	98.39	100.61	211214
2016-06-21	101.00	101.84	99.52	99.87	137884
2016-06-22	100.14	100.78	99.23	99.30	71305
2016-06-23	90.93	92.37	88.38	90.89	645271
2016-06-24	88.74	90.88	87.31	90.21	432206
2016-06-27	88.86	88.86	87.50	87.61	328406
2016-06-28	88.59	89.20	87.63	89.05	258786
2016-06-29	89.77	90.18	88.17	88.99	190304
2016-06-30	88.80	90.41	88.12	90.41	292860
2016-07-01	90.44	91.20	90.04	90.77	178890
2016-07-05	90.50	91.03	88.52	88.63	172629
2016-07-06	87.67	89.46	87.67	89.38	146426
2016-07-07	89.82	90.44	89.27	89.94	90998
2016-07-08	90.43	92.58	90.30	91.86	130452
2016-07-11	91.75	92.98	90.61	90.72	190263
2016-07-12	91.43	92.43	91.32	92.05	188873
2016-07-13	92.30	93.52	92.30	93.33	133019
2016-07-14	93.50	94.62	93.34	93.60	106707
2016-07-15	94.11	94.18	92.77	93.12	116137
2016-07-18	93.04	93.20	92.24	92.31	134179
2016-07-19	91.79	92.97	91.79	92.15	114101
2016-07-20	92.93	94.23	92.82	93.59	153817
2016-07-21	93.40	94.49	91.93	92.99	101546
2016-07-22	93.14	94.87	92.79	94.85	134792
2016-07-25	94.74	95.96	94.52	95.72	146478
2016-07-26	95.41	97.14	95.41	96.82	186446
2016-07-27	97.33	97.75	96.66	97.37	120097
2016-07-28	96.94	97.40	95.92	96.94	97113
2016-07-29	96.57	96.57	95.02	95.33	148197
2016-08-01	95.89	96.78	94.84	96.38	82213
2016-08-02	96.30	96.52	93.86	94.00	115169
2016-08-03	93.71	94.30	93.02	94.07	92277
2016-08-04	92.97	94.64	92.87	93.36	61641
2016-08-05	93.75	96.22	93.33	95.97	130163
2016-08-08	95.76	95.76	94.03	95.31	109303
2016-08-09	95.00	95.98	94.42	95.70	122125
2016-08-10	95.60	97.44	95.28	96.35	163077
2016-08-11	96.37	97.24	94.02	94.56	249586
2016-08-12	94.38	94.69	93.54	93.88	169680
2016-08-15	93.84	95.52	93.45	94.53	155965
2016-08-16	94.54	94.99	93.30	94.28	99831
2016-08-17	94.34	94.34	92.68	92.69	134614
2016-08-18	92.65	101.66	92.65	96.65	1246489
2016-08-19	96.64	99.04	95.88	97.68	356111
2016-08-22	97.47	98.93	96.32	98.55	233474
2016-08-23	98.72	99.74	98.09	98.54	271008
2016-08-24	98.55	99.05	97.19	97.49	193355
2016-08-25	97.45	99.55	97.45	98.56	233104
2016-08-26	98.74	99.25	97.84	98.69	132671
2016-08-29	98.73	99.96	98.73	99.10	99286
2016-08-30	98.87	99.50	98.36	99.17	152846
2016-08-31	99.35	99.66	98.12	99.36	170262
2016-09-01	99.40	99.72	97.99	98.66	124132
2016-09-02	98.76	100.55	98.76	100.07	144331
2016-09-06	100.06	100.93	99.35	100.80	111644
2016-09-07	100.64	101.31	100.13	101.11	128812
2016-09-08	100.62	101.80	100.07	101.67	168034
2016-09-09	101.06	101.18	98.78	98.82	159551
2016-09-12	98.53	100.10	97.63	99.91	140419
2016-09-13	98.89	99.03	97.94	98.33	210611
2016-09-14	98.28	98.80	96.18	96.49	175590
2016-09-15	96.57	98.07	96.26	97.66	107686
2016-09-16	97.91	97.91	96.54	97.08	200534
2016-09-19	97.50	99.72	97.03	98.52	212351
2016-09-20	99.32	99.80	97.84	97.86	149241
2016-09-21	98.50	99.73	98.21	99.61	76070
2016-09-22	100.04	103.21	99.76	103.16	157578
2016-09-23	102.45	102.63	101.58	101.73	106637
2016-09-26	101.45	102.33	100.94	101.02	129912
2016-09-27	100.74	101.74	100.26	101.18	118604
2016-09-28	101.10	102.47	100.02	102.40	150726
2016-09-29	102.50	102.50	100.36	100.45	91097
2016-09-30	100.58	101.47	99.60	100.90	88395
2016-10-03	100.61	101.31	100.37	100.77	72513
2016-10-04	100.88	101.29	98.66	100.30	62621
2016-10-05	100.90	102.23	100.01	101.46	109948
2016-10-06	100.90	103.95	99.42	103.78	157124
2016-10-07	103.72	103.79	100.71	101.37	114769
2016-10-10	101.72	103.31	101.72	102.56	99702
2016-10-11	102.60	102.60	99.70	100.85	137974
2016-10-12	101.19	101.20	99.88	100.68	157042
2016-10-13	99.49	101.43	99.25	100.79	157838
2016-10-14	100.92	101.52	99.84	100.09	113627
2016-10-17	100.65	100.80	99.45	99.60	64382
2016-10-18	100.45	101.10	100.00	100.30	51284
2016-10-19	100.10	101.55	100.00	100.40	85249
2016-10-20	99.95	102.20	99.95	101.50	179186
2016-10-21	100.60	100.95	100.00	100.15	145654
2016-10-24	100.80	103.05	99.55	101.25	73061
2016-10-25	100.75	101.23	100.15	100.85	103865
2016-10-26	100.30	101.45	99.90	100.95	91414
2016-10-27	105.00	105.00	98.35	99.25	493240
2016-10-28	99.10	99.85	97.90	98.30	210850
2016-10-31	98.25	99.30	96.05	97.85	183454
2016-11-01	98.20	99.90	98.20	99.45	299268
2016-11-02	99.45	100.25	99.25	99.45	233238
2016-11-03	100.05	101.30	98.40	101.05	179155
2016-11-04	100.90	103.55	100.90	102.70	180041
2016-11-07	104.15	105.85	104.00	105.10	223323
2016-11-08	104.85	107.10	104.35	106.75	174892
2016-11-09	105.90	114.85	105.90	114.50	392614
2016-11-10	114.80	119.35	114.05	118.05	456405
2016-11-11	118.10	122.00	118.10	121.75	395093
2016-11-14	121.85	125.85	120.45	123.50	229476
2016-11-15	122.80	123.05	119.05	119.79	318177
2016-11-16	120.95	122.68	120.05	122.45	269183
2016-11-17	122.45	124.20	122.40	124.20	189965
2016-11-18	124.70	124.75	123.85	124.70	159580
2016-11-21	124.55	126.15	124.38	126.10	116689
2016-11-22	126.65	129.30	126.30	129.15	135561
2016-11-23	128.75	129.35	127.85	128.75	157183
2016-11-25	128.85	128.90	127.85	128.50	68295
2016-11-28	127.50	129.30	127.25	128.15	151020
2016-11-29	128.90	131.00	127.60	130.65	164898
2016-11-30	132.25	132.94	128.90	129.40	247008
2016-12-01	129.60	130.45	127.50	128.25	157054
2016-12-02	128.35	130.40	127.68	129.90	130857
2016-12-05	130.70	132.30	130.30	131.85	194625
2016-12-06	131.30	133.70	131.00	133.20	177963
2016-12-07	133.40	133.40	131.15	131.50	220006
2016-12-08	131.65	132.95	130.75	132.00	327904
2016-12-09	132.80	132.80	131.15	131.85	176778
2016-12-12	131.10	131.10	128.15	128.35	246986
2016-12-13	128.50	129.90	126.55	127.10	241910
2016-12-14	127.15	128.03	125.90	126.50	283830
2016-12-15	126.95	128.35	125.70	126.45	249711
2016-12-16	127.00	127.70	125.30	127.00	319031
2016-12-19	125.35	127.40	125.35	126.25	225576
2016-12-20	126.25	127.45	125.25	126.40	173489
2016-12-21	126.55	126.80	124.65	124.65	290739
2016-12-22	125.00	125.85	124.30	124.60	159140
2016-12-23	124.60	125.70	123.75	125.15	76473
2016-12-27	125.20	125.85	124.35	125.35	93359
2016-12-28	125.90	126.10	123.85	123.90	96319
2016-12-29	123.75	125.45	123.75	125.30	103016
2016-12-30	125.30	126.20	123.70	124.30	85782
2017-01-03	125.55	125.55	123.10	124.35	181473
2017-01-04	125.00	126.60	122.88	126.55	171442
2017-01-05	126.10	127.58	124.15	124.80	86203
2017-01-06	124.95	125.50	122.50	124.50	106348
2017-01-09	124.50	125.80	123.35	123.95	107632
2017-01-10	123.80	124.65	123.40	123.85	97120
2017-01-11	123.70	124.25	122.50	123.95	120329
2017-01-12	124.00	126.13	121.60	123.70	72589
2017-01-13	123.85	124.95	123.05	123.60	86502
2017-01-17	123.15	123.55	121.75	122.30	67310
2017-01-18	122.75	123.35	120.35	123.30	57210
2017-01-19	123.85	124.85	121.70	122.25	84212
2017-01-20	122.10	123.25	120.80	123.20	126437
2017-01-23	123.10	123.60	120.55	121.30	91112
2017-01-24	121.75	123.96	120.30	123.50	147569
2017-01-25	124.45	124.90	122.80	123.00	172228
2017-01-26	122.90	123.55	120.00	122.95	111467
2017-01-27	122.80	122.88	122.00	122.50	81364
2017-01-30	121.35	121.70	118.70	120.80	152113
2017-01-31	120.65	123.00	119.00	122.80	151416
2017-02-01	123.50	124.25	122.05	123.25	247417
2017-02-02	131.45	135.35	129.00	131.55	429720
2017-02-03	132.15	133.05	129.80	130.20	211683
2017-02-06	129.95	130.85	128.90	129.45	153021
2017-02-07	129.75	130.60	128.25	129.30	132099
2017-02-08	128.95	129.00	125.50	126.20	163118
2017-02-09	126.45	127.80	126.40	127.50	122765
2017-02-10	128.00	128.08	125.85	126.45	223568
2017-02-13	127.25	127.50	126.05	126.35	108231
2017-02-14	126.10	126.25	124.75	125.10	99858
2017-02-15	124.40	126.40	123.78	126.15	125589
2017-02-16	126.65	127.75	126.14	127.60	111396
2017-02-17	127.80	127.80	125.30	126.70	103040
2017-02-21	127.10	127.80	126.40	127.75	92770
2017-02-22	127.70	128.75	127.43	128.65	99356
2017-02-23	128.70	128.70	125.20	125.65	157214
2017-02-24	124.70	127.45	124.40	127.45	90292
2017-02-27	127.45	128.55	126.30	128.05	114946
2017-02-28	127.70	127.70	124.75	125.40	138100
2017-03-01	126.80	128.95	126.80	128.45	122620
2017-03-02	128.45	128.45	125.05	125.70	87271
2017-03-03	125.40	126.80	124.53	125.35	86317
2017-03-06	124.15	125.23	122.85	123.65	78531
2017-03-07	123.15	124.00	122.95	123.05	77959
2017-03-08	123.65	124.30	122.60	122.60	62476
2017-03-09	122.25	123.60	122.20	122.40	77456
2017-03-10	123.30	123.30	121.60	122.30	62598
2017-03-13	122.20	124.05	121.47	123.85	68788
2017-03-14	123.35	124.10	122.18	123.70	59506
2017-03-15	124.15	125.70	123.45	125.45	72572
2017-03-16	126.35	126.80	124.10	124.25	55014
2017-03-17	124.95	127.15	123.90	127.15	243368
2017-03-20	127.10	127.95	125.00	125.45	142618
2017-03-21	126.10	126.80	122.00	122.15	103091
2017-03-22	122.20	122.80	120.35	122.30	109122
2017-03-23	122.10	123.05	120.50	122.60	68392
2017-03-24	122.95	122.95	120.80	121.00	109247
2017-03-27	120.40	123.08	118.15	118.70	133162
2017-03-28	118.15	119.65	117.53	119.40	117351
2017-03-29	119.30	120.50	118.70	119.80	71127
2017-03-30	119.80	120.08	118.00	118.25	104078
2017-03-31	118.10	118.50	117.25	117.30	166406
2017-04-03	117.40	118.35	113.10	113.35	211697
2017-04-04	112.90	114.60	112.75	113.35	130882
2017-04-05	113.90	114.95	112.65	113.15	122943
2017-04-06	113.15	114.13	112.78	113.85	106267
2017-04-07	113.25	115.10	112.75	114.85	121035
2017-04-10	115.00	116.20	114.85	115.95	123133
2017-04-11	115.35	116.60	115.15	116.40	69669
2017-04-12	116.05	116.05	114.05	114.25	77378
2017-04-13	113.80	114.60	112.10	112.35	94385
2017-04-17	112.85	114.55	112.85	114.30	62700
2017-04-18	113.95	114.40	113.02	114.40	58629
2017-04-19	114.65	116.30	114.65	115.30	80481
2017-04-20	115.80	117.70	114.95	117.40	120970
2017-04-21	117.30	117.45	115.30	116.00	115872
2017-04-24	117.90	119.65	116.70	119.50	100654
2017-04-25	120.40	120.85	118.55	118.75	71480
2017-04-26	118.50	121.60	118.50	121.10	113325
2017-04-27	121.60	121.85	119.50	120.65	85491
2017-04-28	120.90	120.90	117.48	118.00	146712
2017-05-01	118.20	120.90	117.70	118.65	220029
2017-05-02	118.75	119.40	117.35	118.00	98469
2017-05-03	117.35	118.75	115.10	116.35	197855
2017-05-04	120.00	128.50	117.35	127.45	380732
2017-05-05	128.75	132.45	125.70	126.35	192171
2017-05-08	126.70	128.15	125.70	126.25	132445
2017-05-09	126.50	127.45	123.85	124.55	134164
2017-05-10	124.20	125.25	123.70	124.95	85645
2017-05-11	124.60	124.60	122.05	123.20	89134
2017-05-12	122.65	122.95	120.70	122.90	78966
2017-05-15	123.15	125.25	123.15	124.05	67677
2017-05-16	124.00	125.05	123.15	125.00	125220
2017-05-17	123.30	123.53	121.00	122.15	184306
2017-05-18	122.05	123.42	120.35	120.50	197660
2017-05-19	120.90	122.50	120.55	121.45	246738
2017-05-22	121.65	124.50	120.35	124.25	77199
2017-05-23	124.70	125.70	123.88	124.35	95009
2017-05-24	124.80	126.15	124.40	124.75	79739
2017-05-25	125.60	127.45	124.85	126.80	115639
2017-05-26	126.80	128.65	125.65	127.20	81821
2017-05-30	127.10	127.25	123.25	123.90	129774
2017-05-31	124.00	124.35	120.70	123.10	150936
2017-06-01	123.40	126.35	123.38	126.30	154118
2017-06-02	126.30	127.45	124.68	124.80	147195
2017-06-05	125.10	128.00	123.75	123.75	76381
2017-06-06	122.75	124.20	122.25	123.75	153722
2017-06-07	124.05	124.80	121.95	122.35	82680
2017-06-08	122.50	124.45	121.50	123.90	148679
2017-06-09	124.10	125.65	122.60	123.50	105371
2017-06-12	126.90	129.83	126.90	128.20	222769
2017-06-13	127.80	129.85	124.45	127.50	143643
2017-06-14	127.25	128.65	126.40	126.95	168434
2017-06-15	125.20	126.70	125.20	126.10	58535
2017-06-16	124.95	124.95	120.55	121.45	291511
2017-06-19	121.65	122.45	120.75	120.95	141441
2017-06-20	120.40	121.00	119.38	120.00	94519
2017-06-21	120.45	121.25	119.40	120.85	221823
2017-06-22	120.40	126.25	118.65	125.90	217642
2017-06-23	126.15	127.10	124.33	124.55	214952
2017-06-26	124.70	128.00	123.20	123.50	123713
2017-06-27	123.40	124.15	122.20	122.65	129218
2017-06-28	123.60	126.20	123.18	125.90	109727
2017-06-29	126.00	126.00	123.45	124.55	87184
2017-06-30	124.60	126.45	124.05	125.05	84560
2017-07-03	125.35	126.55	124.60	126.10	37128
2017-07-05	126.20	126.66	124.45	125.65	100633
2017-07-06	124.95	126.65	124.05	124.21	111931
2017-07-07	124.85	127.75	123.50	127.40	78327
2017-07-10	127.05	128.55	125.70	126.60	110210
2017-07-11	126.55	128.38	126.25	127.85	109543
2017-07-12	128.40	129.45	127.70	127.85	97089
2017-07-13	128.00	128.00	125.75	127.25	103614
2017-07-14	127.15	128.85	126.90	128.30	125842
2017-07-17	130.80	130.80	127.80	128.55	200718
2017-07-18	128.10	129.03	126.80	127.55	132538
2017-07-19	127.70	128.95	127.70	128.90	80820
2017-07-20	128.65	129.35	127.70	128.45	50733
2017-07-21	129.58	129.58	126.60	127.30	96272
2017-07-24	127.30	127.85	126.15	127.45	99808
2017-07-25	127.85	129.15	127.20	127.65	133273
2017-07-26	127.70	128.20	125.25	126.05	141387
2017-07-27	126.25	127.60	124.95	126.30	66905
2017-07-28	125.80	127.00	125.70	126.65	64344
2017-07-31	126.65	127.20	124.65	125.10	100042
2017-08-01	126.05	128.90	125.20	128.40	106536
2017-08-02	128.45	129.30	126.55	126.55	81902
2017-08-03	126.50	128.70	124.95	128.40	76345
2017-08-04	129.10	129.20	127.15	128.75	133800
2017-08-07	128.80	130.58	128.20	129.65	92026
2017-08-08	129.45	133.15	128.85	130.25	86834
2017-08-09	129.75	131.45	128.90	129.15	101066
2017-08-10	128.40	130.10	127.95	128.85	88192
2017-08-11	127.60	130.30	127.55	128.55	106680
2017-08-14	129.40	129.40	127.20	128.10	243908
2017-08-15	128.75	129.30	126.85	127.55	174809
2017-08-16	127.55	130.90	126.55	128.80	335428
2017-08-17	125.70	133.00	118.10	125.30	382068
2017-08-18	124.20	126.35	122.30	123.00	463679
2017-08-21	123.15	125.50	123.15	123.85	173081
2017-08-22	124.30	126.60	124.20	126.25	122779
2017-08-23	125.55	126.10	124.60	125.45	91342
2017-08-24	126.05	126.05	124.40	125.05	60120
2017-08-25	125.45	125.73	124.30	124.85	61665
2017-08-28	125.10	125.50	124.20	125.30	167515
2017-08-29	124.55	126.40	124.00	126.00	98932
2017-08-30	125.85	126.45	125.40	125.90	91194
2017-08-31	126.45	130.95	126.45	129.80	164087
2017-09-01	130.35	131.90	129.25	131.65	120435
2017-09-05	131.45	132.60	130.45	131.50	189989
2017-09-06	131.55	132.00	129.25	131.10	121514
2017-09-07	131.00	131.00	128.95	129.25	127157
2017-09-08	128.80	128.80	125.75	127.55	97265
2017-09-11	128.50	130.65	128.50	130.20	99143
2017-09-12	130.25	132.75	129.75	131.95	110452
2017-09-13	131.45	131.95	131.00	131.60	89161
2017-09-14	131.55	131.95	128.80	129.00	143839
2017-09-15	129.15	130.10	126.90	129.85	304155
2017-09-18	130.10	131.85	130.05	131.25	145048
2017-09-19	131.25	133.95	131.00	133.55	116859
2017-09-20	133.70	135.60	133.50	134.70	107983
2017-09-21	134.65	135.35	133.95	134.40	95134
2017-09-22	134.30	137.10	134.30	136.55	75087
2017-09-25	136.90	137.75	135.95	137.40	96237
2017-09-26	137.85	139.25	137.35	137.75	184197
2017-09-27	138.25	142.85	137.85	141.30	199689
2017-09-28	140.70	140.95	138.80	139.70	113841
2017-09-29	138.90	140.80	138.65	139.35	145386
2017-10-02	138.90	142.35	138.80	142.20	151045
2017-10-03	141.40	143.60	139.05	142.40	222666
2017-10-04	142.15	142.15	140.35	141.50	184009
2017-10-05	142.15	144.25	142.05	142.60	81594
2017-10-06	141.65	142.45	141.45	142.20	67479
2017-10-09	142.80	143.80	142.50	142.65	1673983
2017-10-10	143.35	143.40	142.25	143.30	78415
2017-10-11	143.00	143.85	142.05	142.15	62406
2017-10-12	142.05	143.35	141.60	142.30	62932
2017-10-13	142.55	144.20	142.30	143.50	172752
2017-10-16	143.65	144.65	142.30	142.50	64753
2017-10-17	142.50	144.70	140.30	141.45	72461
2017-10-18	141.90	142.65	141.25	141.55	64957
2017-10-19	141.00	141.60	140.35	141.60	51252
2017-10-20	142.30	143.30	142.15	143.15	51356
2017-10-23	143.20	144.00	142.65	143.05	52574
2017-10-24	143.50	144.90	143.02	143.30	55620
2017-10-25	145.00	147.31	143.75	144.55	150332
2017-10-26	145.40	146.20	143.85	144.80	81211
2017-10-27	145.20	146.15	144.10	144.65	124553
2017-10-30	144.55	146.70	142.45	143.25	217222
2017-10-31	144.10	145.10	141.87	143.75	133938
2017-11-01	145.10	145.10	139.40	142.15	192371
2017-11-02	137.50	137.50	129.05	133.45	210518
2017-11-03	134.15	134.15	129.70	130.00	236939
2017-11-06	129.95	130.80	127.65	128.10	181480
2017-11-07	128.55	130.35	127.80	129.80	175148
2017-11-08	130.20	130.43	125.65	129.10	159280
2017-11-09	127.85	129.45	125.35	126.30	202191
2017-11-10	125.75	127.20	124.70	124.80	172308
2017-11-13	124.05	125.30	123.60	124.90	131413
2017-11-14	124.05	124.75	122.60	123.45	124379
2017-11-15	122.25	123.40	121.60	122.90	127093
2017-11-16	123.10	125.75	123.10	125.70	137925
2017-11-17	124.90	125.28	123.45	125.20	128030
2017-11-20	125.15	127.00	124.15	126.90	142059
2017-11-21	127.25	131.55	127.25	131.00	194055
2017-11-22	131.25	131.25	127.75	127.90	124905
2017-11-24	128.10	128.20	127.30	128.05	40764
2017-11-27	128.00	128.70	127.80	128.00	118784
2017-11-28	128.00	129.95	127.70	129.85	93193
2017-11-29	129.90	131.35	129.35	129.85	83104
2017-11-30	130.35	132.15	129.00	131.95	166918
2017-12-01	131.65	131.65	128.80	131.00	143722
2017-12-04	132.40	132.95	131.15	131.25	153152
2017-12-05	131.30	132.05	130.75	131.40	170874
2017-12-06	130.95	131.50	129.55	131.70	112972
2017-12-07	130.25	132.25	130.15	131.70	113970
2017-12-08	132.15	133.80	131.55	133.50	138928
2017-12-11	133.45	134.30	131.65	132.30	227274
2017-12-12	132.25	132.65	131.40	132.30	94775
2017-12-13	132.05	134.05	131.95	133.85	155877
2017-12-14	134.05	134.35	132.70	132.95	106085
2017-12-15	133.25	135.63	132.50	134.70	255115
2017-12-18	135.95	136.30	135.05	136.25	92329
2017-12-19	136.55	136.76	133.45	135.20	239296
2017-12-20	136.15	136.15	134.78	135.45	112363
2017-12-21	135.50	135.55	133.69	134.70	112437
2017-12-22	134.85	135.35	133.10	134.10	52962
2017-12-26	134.05	134.75	133.25	133.65	70261
2017-12-27	133.90	135.90	132.60	132.95	60772
2017-12-28	133.15	135.15	131.70	133.10	48171
2017-12-29	133.25	133.75	132.15	132.35	69634
2018-01-02	133.45	134.80	133.00	134.15	134433
2018-01-03	134.45	137.85	133.90	137.80	210867
2018-01-04	138.20	138.40	136.05	136.60	75362
2018-01-05	137.10	137.15	136.05	137.15	45188
2018-01-08	137.05	138.50	135.75	138.25	54412
2018-01-09	139.00	139.70	137.39	137.80	99921
2018-01-10	137.45	138.80	136.10	137.70	66347
2018-01-11	138.35	142.00	137.60	141.35	105525
2018-01-12	136.90	139.00	136.65	137.35	111320
2018-01-16	138.35	139.95	137.30	137.40	88720
2018-01-17	138.60	139.15	137.95	138.85	76362
2018-01-18	138.85	138.85	137.20	137.45	61831
2018-01-19	137.25	140.45	137.25	139.50	92995
2018-01-22	139.35	139.47	137.90	138.70	80285
2018-01-23	138.85	140.30	137.70	139.50	80554
2018-01-24	139.75	140.15	137.50	137.75	177859
2018-01-25	138.30	139.50	137.80	138.95	276096
2018-01-26	139.30	142.20	139.00	141.60	120113
2018-01-29	141.60	144.20	140.50	144.00	296355
2018-01-30	142.50	143.25	139.90	140.65	159704
2018-01-31	141.35	143.83	138.70	140.55	143378
2018-02-01	145.00	159.40	143.55	150.45	601191
2018-02-02	150.00	152.50	145.70	146.80	315762
2018-02-05	145.45	148.25	141.85	142.65	215452
2018-02-06	141.65	144.30	138.40	143.55	174390
2018-02-07	143.85	146.95	143.65	146.05	122135
2018-02-08	146.10	148.60	142.45	142.45	170150
2018-02-09	144.30	144.80	139.40	143.95	173807
2018-02-12	145.30	150.35	145.30	149.20	189537
2018-02-13	148.15	149.30	146.63	148.80	143896
2018-02-14	147.80	151.35	147.29	150.75	168060
2018-02-15	151.40	151.65	149.05	150.50	90227
2018-02-16	150.00	151.70	149.60	150.15	106613
2018-02-20	149.85	151.53	148.85	149.10	94312
2018-02-21	149.25	151.60	148.60	149.10	75211
2018-02-22	149.40	151.20	149.05	150.30	114562
2018-02-23	151.25	152.55	149.80	151.55	177013
2018-02-26	151.80	153.30	150.85	153.20	88875
2018-02-27	153.45	154.30	152.05	152.05	120421
2018-02-28	152.70	153.15	149.00	149.05	138170
2018-03-01	147.60	150.20	146.85	149.60	117372
2018-03-02	148.35	150.78	147.55	150.35	115638
2018-03-05	150.00	153.85	149.85	153.00	133696
2018-03-06	153.60	153.95	151.80	153.30	110231
2018-03-07	152.00	154.15	151.70	153.30	107565
2018-03-08	153.80	154.85	153.10	154.00	136253
2018-03-09	155.00	156.90	153.55	156.00	147601
2018-03-12	156.00	156.95	152.85	153.50	112684
2018-03-13	154.50	155.10	153.35	154.10	136200
2018-03-14	154.85	155.50	152.90	154.55	132411
2018-03-15	154.60	155.35	152.40	154.15	141062
2018-03-16	154.00	158.60	154.00	157.45	929072
2018-03-19	155.75	155.75	142.85	145.60	666022
2018-03-20	149.00	152.85	148.70	151.65	534726
2018-03-21	152.95	153.10	149.95	150.55	142457
2018-03-22	148.85	150.75	147.70	147.85	137116
2018-03-23	148.65	149.70	146.70	146.75	199900
2018-03-26	149.10	149.10	145.33	148.10	139111
2018-03-27	148.85	150.70	148.15	148.95	276612
2018-03-28	149.40	149.60	145.40	148.90	223047
2018-03-29	150.00	152.90	149.30	151.35	266725
2018-04-02	151.35	151.65	148.40	148.95	123062
2018-04-03	149.50	151.90	148.45	151.40	176922
2018-04-04	149.60	153.05	149.60	152.75	110765
2018-04-05	154.00	155.30	152.70	154.95	133692
2018-04-06	154.60	155.50	150.45	151.40	109523
2018-04-09	152.40	153.95	151.55	151.60	88942
2018-04-10	153.95	155.30	152.65	154.35	112624
2018-04-11	153.85	154.85	153.10	153.70	105018
2018-04-12	154.65	156.55	153.10	154.80	179731
2018-04-13	155.25	156.10	152.75	154.00	221987
2018-04-16	155.10	156.05	154.35	155.40	120271
2018-04-17	156.45	157.75	155.75	157.45	130902
2018-04-18	158.30	160.20	156.85	159.25	109589
2018-04-19	159.20	159.70	157.80	158.85	72137
2018-04-20	158.55	159.50	157.90	158.90	119616
2018-04-23	159.10	160.00	158.05	159.25	116482
2018-04-24	159.55	160.40	155.35	156.80	130467
2018-04-25	157.10	157.55	153.90	154.40	162010
2018-04-26	154.95	155.80	153.75	155.40	70327
2018-04-27	155.75	155.75	153.10	153.35	89044
2018-04-30	154.00	154.05	150.85	151.05	104732
2018-05-01	150.20	150.55	148.10	150.00	97259
2018-05-02	149.80	150.80	147.15	147.55	147416
2018-05-03	152.75	157.50	147.25	152.50	324920
2018-05-04	153.50	156.18	152.10	155.90	124903
2018-05-07	155.90	158.10	155.70	157.90	223764
2018-05-08	157.95	160.20	157.81	160.10	132479
2018-05-09	160.80	161.50	159.80	160.75	192843
2018-05-10	160.95	162.35	160.48	162.00	193741
2018-05-11	162.75	165.00	162.20	163.75	119610
2018-05-14	163.80	164.00	162.45	163.20	172500
2018-05-15	162.70	163.54	161.85	162.45	92534
2018-05-16	162.10	164.70	162.10	163.80	103097
2018-05-17	163.40	164.80	163.40	164.20	102495
2018-05-18	165.05	165.05	163.60	164.30	111975
2018-05-21	165.05	165.80	163.55	165.20	73265
2018-05-22	164.75	164.88	162.55	163.20	76443
2018-05-23	162.25	163.90	161.93	163.50	71120
2018-05-24	163.40	163.55	161.30	163.25	106733
2018-05-25	163.30	163.75	162.80	163.50	57968
2018-05-29	162.35	164.45	162.35	163.95	94281
2018-05-30	165.10	167.80	164.95	167.60	111486
2018-05-31	167.60	168.20	166.55	166.65	89914
2018-06-01	167.85	169.00	166.10	166.55	130121
2018-06-04	167.60	168.00	166.50	167.40	105270
2018-06-05	167.70	169.45	167.30	168.60	104732
2018-06-06	168.60	169.10	167.75	168.45	119302
2018-06-07	168.60	168.90	166.40	167.10	132070
2018-06-08	167.25	169.10	166.65	169.00	92540
2018-06-11	169.15	170.90	169.05	169.20	87211
2018-06-12	169.40	169.78	166.45	167.70	120401
2018-06-13	167.70	168.80	165.60	166.15	89756
2018-06-14	166.30	167.90	165.80	166.50	106759
2018-06-15	166.55	167.65	163.53	167.60	283308
2018-06-18	166.45	168.55	165.70	167.30	133017
2018-06-19	166.55	168.30	164.80	167.35	145039
2018-06-20	168.10	168.10	162.65	164.00	305527
2018-06-21	172.20	174.50	170.70	172.75	413468
2018-06-22	174.80	174.80	171.25	171.95	278631
2018-06-25	171.95	171.95	167.58	168.10	104051
2018-06-26	167.90	168.60	167.35	168.60	140559
2018-06-27	169.45	170.95	168.55	168.70	180777
2018-06-28	168.65	169.25	166.85	168.05	107946
2018-06-29	168.70	170.75	168.50	168.55	94752
2018-07-02	167.55	171.15	166.80	170.65	134050
2018-07-03	171.95	173.48	171.78	172.90	65487
2018-07-05	173.25	174.00	171.65	173.80	117080
2018-07-06	173.40	178.30	173.40	177.65	165552
2018-07-09	178.85	178.85	175.25	176.95	107481
2018-07-10	177.05	178.40	174.05	175.05	139740
2018-07-11	174.00	178.05	173.80	177.35	130252
2018-07-12	178.25	179.75	177.00	179.20	117855
2018-07-13	178.90	179.25	177.60	178.35	78219
2018-07-16	180.10	180.90	178.00	178.10	105226
2018-07-17	177.55	180.55	176.85	178.95	156370
2018-07-18	178.50	179.25	176.35	178.30	144707
2018-07-19	178.25	179.83	177.00	178.50	164703
2018-07-20	179.10	180.00	177.95	179.55	88748
2018-07-23	179.30	179.65	178.25	178.45	75320
2018-07-24	179.30	179.30	174.75	175.60	78871
2018-07-25	175.35	177.10	174.65	177.05	85027
2018-07-26	176.90	178.10	176.40	176.90	136446
2018-07-27	177.60	177.60	174.80	176.15	88807
2018-07-30	175.85	177.60	170.68	171.00	170962
2018-07-31	172.10	176.10	170.95	175.20	191110
2018-08-01	175.55	176.40	173.55	175.40	94929
2018-08-02	174.45	177.70	174.45	177.25	98147
2018-08-03	177.20	178.20	174.95	177.05	78651
2018-08-06	176.75	181.65	176.75	181.55	156960
2018-08-07	181.55	182.50	178.50	180.00	108820
2018-08-08	181.10	182.15	179.90	181.95	97608
2018-08-09	182.15	183.45	181.15	181.90	102080
2018-08-10	180.70	181.50	179.95	180.15	105208
2018-08-13	180.50	181.45	179.95	180.10	122906
2018-08-14	180.90	183.85	180.90	181.25	260600
2018-08-15	181.30	182.00	176.75	180.35	178632
2018-08-16	183.00	191.73	182.70	189.40	308626
2018-08-17	187.60	188.70	182.05	187.20	249411
2018-08-20	187.95	190.58	187.25	188.95	133213
2018-08-21	189.95	193.75	189.75	193.60	184394
2018-08-22	193.80	194.95	193.10	193.65	153588
2018-08-23	193.25	193.75	191.40	192.05	107375
2018-08-24	192.80	193.85	191.45	193.60	84310
2018-08-27	194.45	196.30	193.55	194.40	99769
2018-08-28	195.20	196.10	193.15	193.85	77342
2018-08-29	194.40	195.75	193.50	194.80	97580
2018-08-30	195.55	196.00	194.35	194.50	107016
2018-08-31	194.20	195.40	193.50	195.00	128590
2018-09-04	195.00	197.00	192.35	196.75	166504
2018-09-05	196.35	199.40	195.65	198.55	165208
2018-09-06	199.40	200.85	196.30	196.30	152841
2018-09-07	195.60	197.00	194.60	196.15	154006
2018-09-10	197.00	197.00	192.35	194.60	158256
2018-09-11	193.80	195.85	192.70	194.55	97387
2018-09-12	194.30	196.10	193.75	194.55	113715
2018-09-13	195.70	195.85	193.80	195.30	115174
2018-09-14	194.95	197.53	194.95	195.85	109324
2018-09-17	196.05	196.40	193.75	194.00	113869
2018-09-18	194.20	195.95	193.55	193.90	133322
2018-09-19	194.20	194.25	187.75	188.25	238748
2018-09-20	189.20	189.20	183.25	185.05	311550
2018-09-21	185.10	189.65	185.05	186.35	466152
2018-09-24	186.50	189.90	185.82	188.40	189536
2018-09-25	185.05	187.40	181.70	183.85	233475
2018-09-26	184.35	186.70	183.70	184.25	153250
2018-09-27	184.65	185.50	183.85	184.25	73248
2018-09-28	184.20	186.00	183.15	184.15	144997
2018-10-01	184.99	185.97	181.54	182.25	151399
2018-10-02	181.76	183.21	181.64	182.27	151013
2018-10-03	183.02	184.44	182.11	182.86	129515
2018-10-04	181.88	182.72	180.50	182.23	150819
2018-10-05	182.07	186.46	180.60	185.02	303293
2018-10-08	184.52	184.98	181.26	183.85	117248
2018-10-09	183.85	186.39	183.24	183.90	170105
2018-10-10	183.30	185.00	179.64	179.90	202778
2018-10-11	178.90	181.41	175.52	175.86	192824
2018-10-12	178.46	178.70	173.39	176.94	157350
2018-10-15	177.25	180.83	176.30	178.87	137043
2018-10-16	179.91	183.87	178.74	183.57	139003
2018-10-17	183.08	184.13	181.36	183.24	105523
2018-10-18	182.84	183.97	179.06	181.14	144835
2018-10-19	181.07	183.49	179.56	180.27	157711
2018-10-22	181.14	184.34	181.14	182.43	97502
2018-10-23	180.22	180.89	177.91	179.55	96087
2018-10-24	179.15	181.78	172.13	172.46	133303
2018-10-25	173.81	175.46	172.70	174.42	131145
2018-10-26	172.26	176.87	170.89	172.98	104017
2018-10-29	175.44	176.81	169.41	171.91	161456
2018-10-30	171.59	174.75	171.00	174.45	116304
2018-10-31	176.93	181.52	176.03	178.46	210484
2018-11-01	187.38	188.00	167.87	173.00	451623
2018-11-02	173.54	176.52	169.70	172.62	214588
2018-11-05	173.07	174.31	171.73	172.63	183496
2018-11-06	173.26	177.14	172.84	175.49	147325
2018-11-07	176.37	182.66	175.86	182.27	139735
2018-11-08	181.78	182.35	179.45	182.28	120683
2018-11-09	181.83	182.41	180.06	181.53	175122
2018-11-12	181.57	183.13	178.93	180.46	212475
2018-11-13	181.32	182.19	179.78	180.58	118456
2018-11-14	181.76	183.41	176.40	176.66	116135
2018-11-15	176.31	182.15	176.31	180.65	185624
2018-11-16	178.86	181.40	178.32	180.43	171952
2018-11-19	180.36	180.99	174.46	175.99	181663
2018-11-20	173.64	176.51	172.93	174.49	133594
2018-11-21	175.69	178.23	175.07	176.54	147465
2018-11-23	175.10	178.03	173.54	175.21	57433
2018-11-26	177.07	178.07	174.66	177.16	138831
2018-11-27	172.72	172.72	168.08	170.59	284127
2018-11-28	171.86	171.86	168.13	170.93	250341
2018-11-29	170.06	171.10	166.13	168.32	306671
2018-11-30	168.12	168.46	163.55	164.91	4827653
2018-12-03	166.87	167.13	162.38	164.43	592287
2018-12-04	164.25	165.12	156.29	157.12	461208
2018-12-06	155.44	159.16	153.17	159.00	334514
2018-12-07	159.19	160.59	156.71	157.17	172030
2018-12-10	157.33	160.18	157.16	159.25	422423
2018-12-11	161.14	162.74	158.17	159.10	203200
2018-12-12	161.16	165.40	160.54	163.01	288417
2018-12-13	163.72	164.07	160.55	161.19	178370
2018-12-14	159.63	161.79	158.19	159.27	162191
2018-12-17	158.84	159.48	152.36	152.93	263910
2018-12-18	154.45	155.35	150.80	152.13	289597
2018-12-19	152.44	156.03	150.16	151.61	239482
2018-12-20	151.70	151.70	146.92	147.55	299719
2018-12-21	147.60	147.60	141.04	141.86	484656
2018-12-24	140.57	140.83	138.39	139.42	154933
2018-12-26	139.97	143.34	138.48	143.24	323296
2018-12-27	140.77	143.15	139.46	143.12	299052
2018-12-28	143.26	146.53	142.90	143.94	228733
2018-12-31	144.56	144.72	141.45	144.03	172756
2019-01-02	141.86	144.53	140.64	141.93	344073
2019-01-03	140.85	143.39	139.21	140.81	215542
2019-01-04	142.80	145.84	142.80	144.60	121373
2019-01-07	144.16	145.15	142.69	143.08	222539
2019-01-08	143.92	148.26	143.53	147.16	236359
2019-01-09	148.29	148.76	146.25	148.49	155719
2019-01-10	147.55	148.97	146.85	148.55	128813
2019-01-11	148.14	150.07	146.66	149.62	170155
2019-01-14	148.74	148.78	147.09	147.78	124096
2019-01-15	147.78	149.74	147.40	149.20	122094
2019-01-16	149.45	150.34	148.16	150.25	130771
2019-01-17	149.93	153.95	149.93	153.56	227397
2019-01-18	154.32	155.50	154.14	154.93	268334
2019-01-22	154.15	155.63	153.20	154.18	290465
2019-01-23	155.11	156.96	154.06	154.82	261912
2019-01-24	155.00	157.88	154.33	156.04	185402
2019-01-25	157.08	158.39	156.19	157.46	177356
2019-01-28	156.14	157.78	155.60	156.14	138781
2019-01-29	156.48	158.09	155.44	157.70	126656
2019-01-30	158.74	159.85	156.08	158.84	239628
2019-01-31	167.63	169.18	161.26	167.18	457535
2019-02-01	167.88	171.20	167.14	168.44	281754
2019-02-04	168.51	172.45	168.51	172.42	165582
2019-02-05	173.00	176.27	172.14	175.32	319620
2019-02-06	175.30	175.73	172.85	175.51	183002
2019-02-07	175.01	176.27	173.57	175.62	130043
2019-02-08	174.69	175.64	173.18	175.53	193027
2019-02-11	176.06	177.09	173.62	174.05	149928
2019-02-12	175.03	175.85	173.28	174.04	174144
2019-02-13	174.79	177.37	174.00	176.92	179548
2019-02-14	176.68	179.72	176.29	178.21	190798
2019-02-15	179.27	181.81	178.82	180.06	191557
2019-02-19	179.24	181.61	179.24	180.13	149839
2019-02-20	180.03	183.03	179.20	182.69	184810
2019-02-21	182.83	182.93	180.78	182.00	142209
2019-02-22	182.93	184.07	181.75	183.88	107088
2019-02-25	184.94	185.05	182.50	182.58	174984
2019-02-26	182.76	182.76	179.56	179.61	156117
2019-02-27	179.12	181.28	178.15	180.98	87047
2019-02-28	181.10	183.10	180.16	182.26	121088
2019-03-01	183.75	184.49	181.16	184.31	89784
2019-03-04	184.46	186.03	180.73	182.83	167279
2019-03-05	183.18	183.82	180.97	181.58	99415
2019-03-06	181.70	181.70	179.22	179.26	133677
2019-03-07	179.20	179.69	177.26	179.34	94252
2019-03-08	178.54	179.61	176.31	179.36	88470
2019-03-11	180.37	182.28	177.96	182.14	212194
2019-03-12	182.25	183.16	180.25	180.61	115465
2019-03-13	185.71	185.71	182.16	183.52	213242
2019-03-14	183.55	185.69	183.19	185.50	203858
2019-03-15	185.45	186.36	183.12	183.56	503109
2019-03-18	183.72	185.95	183.54	184.65	107044
2019-03-19	185.61	185.80	182.94	183.44	117864
2019-03-20	183.19	184.70	181.37	181.78	205669
2019-03-21	180.72	187.07	180.72	185.76	175257
2019-03-22	184.94	185.04	180.16	180.27	120264
2019-03-25	180.02	182.64	179.00	182.14	165916
2019-03-26	181.45	184.64	181.45	183.33	156190
2019-03-27	183.59	184.15	180.02	181.44	139192
2019-03-28	182.60	183.49	180.89	182.55	84627
2019-03-29	184.14	184.99	181.19	182.02	421631
2019-04-01	183.17	186.13	182.25	185.90	232904
2019-04-02	185.90	185.90	180.38	181.70	206138
2019-04-03	182.92	183.97	181.89	182.65	155278
2019-04-04	183.23	184.19	181.48	182.64	133070
2019-04-05	183.16	184.89	182.54	184.39	159265
2019-04-08	183.74	185.00	182.67	184.22	114845
2019-04-09	182.80	184.17	181.21	181.38	122185
2019-04-10	181.87	183.92	181.57	183.60	87558
2019-04-11	184.32	186.42	183.21	185.29	108333
2019-04-12	185.75	186.58	184.22	186.45	135074
2019-04-15	186.29	187.66	185.72	186.84	83192
2019-04-16	187.75	187.91	186.44	186.95	152553
2019-04-17	187.15	187.90	185.75	186.29	150587
2019-04-18	185.89	186.72	184.79	186.32	184066
2019-04-22	185.96	187.58	185.79	187.51	90247
2019-04-23	188.13	192.48	188.13	190.42	161987
2019-04-24	190.13	191.75	190.01	190.59	97121
2019-04-25	189.88	189.88	186.39	187.75	65765
2019-04-26	188.00	190.20	187.17	189.51	102063
2019-04-29	189.95	190.93	189.35	190.61	105542
2019-04-30	190.55	195.90	190.01	194.94	239488
2019-05-01	195.82	195.82	189.93	190.03	234009
2019-05-02	201.10	207.77	197.48	202.71	525073
2019-05-03	203.85	206.15	203.45	204.81	241738
2019-05-06	201.16	205.12	199.80	204.41	232903
2019-05-07	202.73	204.18	197.85	199.50	203546
2019-05-08	199.27	201.61	198.38	200.07	151279
2019-05-09	200.59	204.00	199.04	202.94	142380
2019-05-10	201.71	204.76	199.42	204.08	161060
2019-05-13	200.22	201.72	196.11	197.07	122385
2019-05-14	197.64	199.88	196.03	198.32	103798
2019-05-15	196.82	202.30	196.82	202.19	169547
2019-05-16	202.95	207.11	202.30	205.64	154928
2019-05-17	203.90	206.99	203.01	203.75	103885
2019-05-20	202.25	205.42	202.25	203.29	126074
2019-05-21	204.72	206.15	203.95	205.55	117048
2019-05-22	205.49	209.79	205.17	208.76	216560
2019-05-23	207.16	207.22	203.41	204.97	171686
2019-05-24	206.55	207.72	204.44	205.35	100447
2019-05-28	205.83	206.67	202.84	202.90	152073
2019-05-29	201.62	203.18	200.37	201.24	156445
2019-05-30	201.60	202.57	200.31	202.00	168215
2019-05-31	199.72	204.33	199.51	203.52	206105
2019-06-03	203.14	204.39	199.32	201.24	175881
2019-06-04	203.58	206.52	201.83	205.07	293458
2019-06-05	205.29	206.31	203.26	204.41	186189
2019-06-06	205.03	207.28	204.22	206.73	118304
2019-06-07	207.59	210.12	207.10	208.05	188296
2019-06-10	209.11	209.43	205.77	206.47	190829
2019-06-11	207.93	207.93	202.13	202.78	238842
2019-06-12	202.84	204.80	202.13	203.77	219826
2019-06-13	204.99	206.75	203.31	203.99	229071
2019-06-14	204.00	204.01	201.82	202.75	207105
2019-06-17	203.11	204.11	201.98	203.00	216861
2019-06-18	204.17	207.19	202.12	204.03	281385
2019-06-19	203.99	206.76	202.80	206.21	310984
2019-06-20	207.73	212.85	207.73	209.66	319997
2019-06-21	208.36	208.36	203.26	203.44	509730
2019-06-24	204.56	205.58	201.76	202.12	375542
2019-06-25	202.35	205.02	201.87	203.32	388681
2019-06-26	204.74	204.74	200.92	200.99	299978
2019-06-27	201.30	205.80	200.94	205.49	377617
2019-06-28	206.66	207.36	204.55	204.59	3220621
2019-07-01	207.60	209.29	205.98	209.21	512778
2019-07-02	209.37	211.55	208.85	209.93	554029
2019-07-03	211.17	215.29	210.15	214.29	383929
2019-07-05	212.84	215.09	211.75	214.67	175503
2019-07-08	213.87	214.36	209.23	209.67	215819
2019-07-09	207.00	209.57	205.09	209.45	287604
2019-07-10	210.44	211.92	209.69	210.36	196142
2019-07-11	210.76	210.89	207.97	209.10	282288
2019-07-12	209.83	214.09	209.65	213.43	216408
2019-07-15	213.53	213.73	211.76	213.17	344753
2019-07-16	213.02	215.57	211.48	214.00	170400
2019-07-17	214.29	214.95	210.77	210.77	160814
2019-07-18	210.25	212.41	209.71	212.09	143356
2019-07-19	212.66	215.01	210.37	210.64	198362
2019-07-22	211.55	212.68	210.41	210.87	151595
2019-07-23	211.57	212.45	209.12	212.07	169485
2019-07-24	211.31	213.77	211.29	213.38	147816
2019-07-25	213.38	214.24	211.59	213.04	146958
2019-07-26	213.20	218.23	213.20	217.32	183552
2019-07-29	217.78	219.57	215.91	216.58	142240
2019-07-30	215.18	216.86	214.69	215.34	135788
2019-07-31	215.36	218.87	214.42	215.15	188564
2019-08-01	215.45	219.95	214.52	216.03	155084
2019-08-02	215.00	215.00	209.77	211.37	124361
2019-08-05	208.32	208.92	202.79	205.14	183211
2019-08-06	206.04	209.34	203.86	208.64	150908
2019-08-07	206.12	209.94	205.05	209.22	171771
2019-08-08	210.25	215.22	209.50	215.14	215449
2019-08-09	213.93	214.38	209.57	211.23	150658
2019-08-12	210.00	212.71	208.60	209.24	154188
2019-08-13	208.35	214.77	208.35	211.04	250079
2019-08-14	206.63	209.50	205.62	207.23	223636
2019-08-15	197.98	204.17	195.17	202.99	477696
2019-08-16	203.70	208.96	203.70	208.36	216936
2019-08-19	210.70	211.93	207.60	209.40	245412
2019-08-20	214.40	216.08	211.32	212.60	218422
2019-08-21	214.92	217.75	213.34	217.27	221026
2019-08-22	218.16	218.16	212.89	216.16	137712
2019-08-23	214.86	217.58	210.33	211.02	168666
2019-08-26	213.11	214.56	209.88	213.35	177166
2019-08-27	214.22	215.34	211.75	213.05	212159
2019-08-28	212.29	215.70	210.48	215.49	119663
2019-08-29	217.72	221.30	217.66	220.95	260802
2019-08-30	222.00	223.19	221.05	222.29	192060
2019-09-03	221.82	223.46	220.18	220.99	233438
2019-09-04	221.78	223.79	221.33	222.32	231995
2019-09-05	224.95	227.93	223.38	227.10	286891
2019-09-06	226.49	229.37	225.40	227.04	272572
2019-09-09	227.95	227.95	219.37	219.50	216854
2019-09-10	218.57	218.57	208.69	209.29	352706
2019-09-11	209.25	212.70	206.08	212.43	220719
2019-09-12	214.40	217.50	212.52	215.84	145440
2019-09-13	215.63	218.04	213.64	216.01	167975
2019-09-16	214.55	217.78	213.48	216.14	128973
2019-09-17	216.53	217.71	214.14	216.64	252863
2019-09-18	220.63	226.99	219.21	226.38	232290
2019-09-19	227.07	228.48	224.12	224.21	215594
2019-09-20	226.10	229.23	225.27	227.80	392813
2019-09-23	227.78	230.00	226.71	227.01	258371
2019-09-24	227.11	230.30	226.05	226.38	247730
2019-09-25	226.88	232.20	224.22	231.31	226796
2019-09-26	231.70	234.42	230.40	233.85	191984
2019-09-27	234.38	235.00	226.84	227.50	195488
2019-09-30	227.50	232.74	226.76	231.26	159664
2019-10-01	232.66	233.76	225.88	226.15	149872
2019-10-02	223.84	225.24	219.24	224.44	171115
2019-10-03	224.19	225.39	221.39	225.15	135083
2019-10-04	226.28	228.49	223.98	228.41	96380
2019-10-07	227.09	231.26	227.09	229.37	195416
2019-10-08	227.13	229.97	224.85	226.59	115447
2019-10-09	228.77	228.77	225.91	227.68	88500
2019-10-10	227.21	230.99	227.10	229.80	180461
2019-10-11	232.05	233.49	229.33	229.79	135543
2019-10-14	230.15	231.46	227.51	228.00	135269
2019-10-15	228.11	230.53	227.01	229.13	127859
2019-10-16	228.42	229.41	225.97	226.40	163931
2019-10-17	227.78	227.99	226.10	226.86	154577
2019-10-18	226.23	226.99	221.99	225.43	159987
2019-10-21	227.03	227.26	224.24	224.80	143883
2019-10-22	224.66	225.21	216.06	216.69	249646
2019-10-23	216.97	219.41	215.00	215.42	149760
2019-10-24	215.85	218.18	215.49	217.42	232216
2019-10-25	217.32	219.60	216.21	217.70	142766
2019-10-28	218.77	220.64	218.00	218.15	150687
2019-10-29	218.47	224.80	218.47	223.44	119167
2019-10-30	223.89	224.75	222.34	224.56	135175
2019-10-31	221.75	226.39	221.00	223.75	204173
2019-11-01	226.30	227.62	221.72	224.61	181724
2019-11-04	226.34	226.34	222.62	223.62	146448
2019-11-05	223.33	223.33	219.14	222.36	138441
2019-11-06	222.41	225.54	220.13	224.70	220630
2019-11-07	224.57	227.53	224.57	225.89	116446
2019-11-08	225.46	226.29	223.59	225.93	95913
2019-11-11	225.07	228.00	225.07	227.78	111660
2019-11-12	228.98	229.98	228.34	229.67	128348
2019-11-13	229.00	230.69	226.87	228.94	115364
2019-11-14	228.97	231.19	225.18	230.23	115969
2019-11-15	231.19	233.52	230.72	232.11	122840
2019-11-18	231.68	234.86	231.68	234.19	82768
2019-11-19	234.59	235.99	233.57	234.23	122357
2019-11-20	234.00	236.04	232.54	235.01	139475
2019-11-21	235.00	236.79	233.92	235.20	180647
2019-11-22	235.71	235.71	231.17	231.30	143556
2019-11-25	237.15	240.31	233.41	239.27	171868
2019-11-26	239.33	241.23	238.38	240.18	129459
2019-11-27	240.26	241.75	238.84	241.01	61925
2019-11-29	240.53	241.87	238.75	239.32	49712
2019-12-02	239.21	242.89	236.19	237.20	120962
2019-12-03	234.56	236.99	233.31	235.78	128830
2019-12-04	236.96	240.06	235.71	236.16	124956
2019-12-05	237.18	237.85	234.72	236.36	162892
2019-12-06	238.00	238.67	236.01	237.06	146127
2019-12-09	236.98	238.06	235.74	236.60	128871
2019-12-10	237.02	237.42	235.27	236.38	103150
2019-12-11	236.88	238.89	235.85	238.57	160654
2019-12-12	238.86	240.88	236.39	239.54	122990
2019-12-13	239.03	240.99	238.48	240.22	95015
2019-12-16	242.00	242.91	240.59	242.36	140186
2019-12-17	242.59	243.42	240.80	242.27	158151
2019-12-18	242.64	244.70	241.68	243.87	173997
2019-12-19	244.06	247.84	243.55	247.48	178002
2019-12-20	248.83	250.87	248.62	250.43	608892
2019-12-23	252.03	252.03	248.00	250.60	111012
2019-12-24	251.54	251.54	249.19	250.43	34672
2019-12-26	251.22	252.69	250.65	251.63	50496
2019-12-27	252.01	252.47	250.36	250.78	133966
2019-12-30	251.27	251.32	249.35	250.97	72900
2019-12-31	250.37	252.14	249.45	249.99	116140
2020-01-02	252.00	253.05	250.36	252.23	127413
2020-01-03	249.63	256.39	249.37	255.91	135027
2020-01-06	255.00	258.32	254.55	258.24	258997
2020-01-07	256.93	258.53	256.18	257.12	172707
2020-01-08	257.92	260.67	257.56	259.56	97059
2020-01-09	262.94	264.15	258.61	262.57	256930
2020-01-10	263.55	264.99	262.68	263.07	121584
2020-01-13	263.64	266.52	263.64	265.49	129275
2020-01-14	265.49	265.81	263.46	264.11	164565
2020-01-15	265.40	268.78	265.40	267.67	144240
2020-01-16	269.17	270.06	267.61	269.49	159279
2020-01-17	269.95	271.32	268.44	270.61	131176
2020-01-21	269.66	270.46	268.39	269.96	179966
2020-01-22	270.74	272.82	269.30	269.57	212103
2020-01-23	270.99	272.25	268.80	271.97	239777
2020-01-24	272.78	274.05	268.60	269.48	175482
2020-01-27	266.31	269.74	265.02	267.69	142500
2020-01-28	269.84	273.25	268.42	269.36	201806
2020-01-29	270.14	271.29	266.33	267.18	243587
2020-01-30	280.54	280.67	267.46	280.07	415651
2020-01-31	279.03	279.81	266.99	267.44	256007
2020-02-03	268.69	275.01	268.69	272.52	218309
2020-02-04	277.38	278.46	275.42	276.19	131936
2020-02-05	277.64	278.44	272.57	274.16	128058
2020-02-06	274.41	276.50	273.85	274.33	111111
2020-02-07	273.50	273.64	270.27	272.00	128073
2020-02-10	271.71	272.80	271.16	272.12	113661
2020-02-11	273.84	273.87	271.93	272.33	124328
2020-02-12	272.21	273.49	269.60	272.57	109654
2020-02-13	271.95	279.20	271.75	278.03	142533
2020-02-14	279.50	279.86	275.56	275.88	135086
2020-02-18	274.87	283.49	274.87	283.00	232513
2020-02-19	284.94	288.59	284.22	287.07	232712
2020-02-20	286.03	286.27	275.81	277.72	182700
2020-02-21	275.72	275.98	271.91	273.08	129433
2020-02-24	265.37	270.57	262.58	266.34	173149
2020-02-25	266.99	267.14	252.85	253.59	208644
2020-02-26	254.98	261.23	254.97	258.30	239551
2020-02-27	251.56	254.52	248.97	248.97	286667
2020-02-28	242.38	246.11	235.40	245.02	293369
2020-03-02	245.10	251.21	239.03	251.13	189877
2020-03-03	252.14	256.63	246.38	249.54	193238
2020-03-04	254.31	260.44	250.25	260.16	195790
2020-03-05	253.75	256.09	246.17	249.31	173915
2020-03-06	241.31	244.03	235.17	241.53	171863
2020-03-09	221.33	230.48	213.05	222.45	195600
2020-03-10	227.85	235.16	217.84	234.38	229353
2020-03-11	227.40	230.52	216.01	218.96	207138
2020-03-12	193.00	204.96	191.16	194.49	315244
2020-03-13	203.93	220.33	188.16	219.25	353940
2020-03-16	191.88	202.21	188.49	188.86	301792
2020-03-17	192.87	198.70	182.89	189.01	273319
2020-03-18	179.55	184.02	156.15	168.21	280481
2020-03-19	167.32	189.98	159.61	180.85	357172
2020-03-20	182.07	194.92	176.12	184.61	352286
2020-03-23	182.54	189.82	172.84	180.83	228659
2020-03-24	190.85	204.82	187.58	197.65	217374
2020-03-25	199.14	212.42	191.20	203.65	173231
2020-03-26	204.10	219.44	204.10	217.15	186832
2020-03-27	210.17	221.99	207.57	215.91	186165
2020-03-30	219.02	223.62	212.44	217.04	186041
2020-03-31	218.02	220.75	209.10	211.15	255974
2020-04-01	203.73	212.42	200.30	204.27	152600
2020-04-02	201.84	213.00	200.65	206.39	213255
2020-04-03	203.87	207.00	199.56	200.97	187536
2020-04-06	210.50	221.94	207.40	220.39	167006
2020-04-07	226.00	228.45	217.37	219.90	216518
2020-04-08	224.28	229.34	220.18	225.53	134031
2020-04-09	230.00	233.49	225.36	230.04	166908
2020-04-13	226.81	228.78	219.21	221.69	119294
2020-04-14	226.29	239.52	224.53	238.34	196156
2020-04-15	234.81	235.97	229.17	232.14	213286
2020-04-16	232.26	236.83	228.90	236.43	179376
2020-04-17	245.23	247.36	241.55	243.61	207172
2020-04-20	243.74	245.42	234.82	238.58	154683
2020-04-21	234.86	234.86	224.20	230.40	214382
2020-04-22	236.25	240.96	231.44	237.29	137755
2020-04-23	239.85	244.54	237.49	239.90	103915
2020-04-24	243.37	243.85	236.30	243.39	109161
2020-04-27	246.99	255.91	246.99	252.88	212357
2020-04-28	257.81	258.84	249.16	249.16	160689
2020-04-29	253.03	258.98	253.03	255.20	147669
2020-04-30	255.97	258.99	239.90	250.14	278588
2020-05-01	245.27	252.78	242.03	251.41	200814
2020-05-04	250.56	254.90	249.81	254.32	137756
2020-05-05	258.00	258.30	251.21	251.71	147261
2020-05-06	254.18	254.88	246.68	247.16	134733
2020-05-07	250.52	252.51	248.01	250.01	164399
2020-05-08	252.54	253.28	245.23	247.23	221813
2020-05-11	244.57	249.96	243.47	247.11	191100
2020-05-12	250.10	250.10	237.77	237.77	209174
2020-05-13	237.77	237.77	226.55	229.66	161108
2020-05-14	227.11	233.28	221.64	232.93	154132
2020-05-15	231.10	236.76	230.70	233.55	324654
2020-05-18	238.40	244.12	238.40	239.14	164312
2020-05-19	238.32	241.58	236.11	236.11	135938
2020-05-20	239.06	241.10	235.09	238.16	129462
2020-05-21	237.97	240.54	235.94	240.34	203636
2020-05-22	242.86	244.56	237.62	242.14	134500
2020-05-26	248.61	251.22	246.66	246.66	154754
2020-05-27	249.58	252.84	244.16	251.70	150858
2020-05-28	251.75	256.46	247.84	250.82	124986
2020-05-29	251.41	251.96	245.93	250.78	168356
2020-06-01	250.04	255.42	249.31	251.32	135664
2020-06-02	251.04	256.88	249.22	256.15	123717
2020-06-03	257.83	261.84	256.16	260.30	142876
2020-06-04	260.35	265.58	259.79	261.80	239321
2020-06-05	266.31	266.31	253.61	254.00	232088
2020-06-08	253.91	257.47	250.22	257.29	195958
2020-06-09	255.38	259.48	253.08	256.86	133815
2020-06-10	257.36	257.36	251.07	253.21	151667
2020-06-11	246.87	247.14	238.18	238.66	134855
2020-06-12	244.95	248.27	237.00	241.33	164207
2020-06-15	236.12	239.41	230.30	238.93	142866
2020-06-16	233.10	249.19	233.10	244.89	181859
2020-06-17	246.25	248.82	243.25	246.58	114690
2020-06-18	244.06	245.83	239.93	242.57	158365
2020-06-19	244.18	246.25	236.46	237.04	295169
2020-06-22	238.37	238.66	234.17	235.49	158307
2020-06-23	237.38	237.38	232.89	233.59	158188
2020-06-24	231.34	232.78	223.08	224.58	140987
2020-06-25	223.21	223.21	215.01	219.11	315755
2020-06-26	218.04	221.18	214.90	215.10	324489
2020-06-29	215.02	220.54	210.01	219.09	305156
2020-06-30	218.75	219.82	216.21	216.88	323011
2020-07-01	216.55	219.59	211.67	218.48	304335
2020-07-02	222.31	223.00	218.67	219.43	165765
2020-07-06	222.26	222.94	210.07	210.84	181130
2020-07-07	209.47	210.44	204.57	204.96	284286
2020-07-08	201.47	203.05	198.80	202.95	306712
2020-07-09	202.90	203.10	194.08	195.54	348746
2020-07-10	194.80	200.98	194.19	199.56	185660
2020-07-13	201.62	201.62	195.74	196.23	242812
2020-07-14	195.89	196.83	190.16	194.41	266043
2020-07-15	196.82	200.43	193.44	199.35	389548
2020-07-16	198.56	199.47	194.46	195.39	174284
2020-07-17	195.60	197.87	194.28	197.29	241542
2020-07-20	197.32	203.44	196.31	202.28	310128
2020-07-21	202.70	205.48	202.21	203.30	239215
2020-07-22	203.43	208.95	203.43	208.14	261181
2020-07-23	207.16	211.27	205.25	206.09	168416
2020-07-24	205.01	207.44	204.04	204.55	117074
2020-07-27	204.08	207.81	200.95	201.50	162566
2020-07-28	201.00	203.18	198.96	198.96	180354
2020-07-29	199.90	203.98	198.32	203.33	187674
2020-07-30	200.92	204.98	198.92	204.67	140579
2020-07-31	205.05	207.96	202.13	207.82	214153
2020-08-03	208.51	212.08	206.86	211.68	217063
2020-08-04	210.01	211.96	205.86	206.58	213646
2020-08-05	207.96	209.44	205.19	205.48	148041
2020-08-06	204.89	206.89	203.95	206.38	207588
2020-08-07	202.48	211.16	202.48	210.88	229027
2020-08-10	210.65	214.17	210.65	211.08	252986
2020-08-11	212.13	215.90	211.60	212.51	221658
2020-08-12	214.79	216.50	211.70	212.98	286504
2020-08-13	220.11	229.17	218.51	224.94	589325
2020-08-14	225.95	236.41	225.95	229.55	303339
2020-08-17	230.65	232.52	228.87	229.57	295939
2020-08-18	228.95	229.19	225.74	225.87	200595
2020-08-19	225.21	229.85	223.56	228.42	215861
2020-08-20	227.24	229.99	226.76	228.88	225593
2020-08-21	229.52	232.37	227.90	232.13	205297
2020-08-24	233.30	236.31	232.75	235.41	144071
2020-08-25	235.65	237.22	231.79	233.82	125456
2020-08-26	233.74	233.74	229.79	232.43	153672
2020-08-27	232.96	236.11	231.04	235.23	114998
2020-08-28	235.39	236.12	233.28	235.48	108392
2020-08-31	234.96	235.90	232.12	234.19	129372
2020-09-01	235.14	237.10	232.04	237.00	149987
2020-09-02	238.00	241.20	237.72	240.34	150591
2020-09-03	238.98	239.40	229.01	231.02	167554
2020-09-04	230.94	231.33	223.42	226.83	147344
2020-09-08	222.63	226.05	220.19	223.26	211989
2020-09-09	227.11	227.11	221.29	225.08	188157
2020-09-10	226.42	228.25	222.86	223.42	112425
2020-09-11	223.90	224.78	219.06	222.09	254045
2020-09-14	223.95	226.74	221.85	222.37	238830
2020-09-15	226.26	228.96	224.46	225.29	131355
2020-09-16	225.58	227.47	223.23	223.72	168919
2020-09-17	220.47	223.73	217.59	221.33	171499
2020-09-18	222.89	222.89	216.11	218.15	368721
2020-09-21	214.89	216.16	212.45	215.44	142973
2020-09-22	221.16	225.98	219.81	225.23	148060
2020-09-23	224.61	226.25	215.44	217.19	278919
2020-09-24	216.24	217.51	212.25	212.87	113063
2020-09-25	211.70	216.65	210.90	215.90	106857
2020-09-28	219.03	221.55	217.38	217.68	104682
2020-09-29	218.29	218.29	213.44	214.80	144559
2020-09-30	214.37	216.23	211.94	213.16	129446
2020-10-01	213.81	215.72	210.70	215.23	156771
2020-10-02	211.01	217.47	211.01	215.58	132889
2020-10-05	217.33	218.43	213.18	215.09	313519
2020-10-06	215.99	218.30	212.30	212.50	129302
2020-10-07	213.80	215.34	209.63	211.59	233740
2020-10-08	213.63	215.54	210.42	211.08	142423
2020-10-09	212.57	216.59	211.86	213.44	150945
2020-10-12	215.56	219.04	213.80	216.74	236573
2020-10-13	215.93	219.10	215.69	217.98	168080
2020-10-14	216.74	219.95	216.64	217.19	146862
2020-10-15	214.07	216.81	213.02	215.78	135353
2020-10-16	216.39	217.71	214.13	215.48	135017
2020-10-19	215.29	218.46	209.61	209.98	151563
2020-10-20	210.27	215.30	210.15	212.00	150348
2020-10-21	211.92	214.06	209.57	211.00	147816
2020-10-22	211.00	213.53	211.00	212.20	128781
2020-10-23	213.42	215.38	211.10	212.71	110455
2020-10-26	210.54	212.14	204.05	205.81	132052
2020-10-27	206.23	206.23	202.16	202.33	148021
2020-10-28	200.00	203.04	198.46	198.97	192675
2020-10-29	202.45	208.85	200.33	203.55	370872
2020-10-30	203.53	209.33	203.53	208.53	264367
2020-11-02	211.00	216.26	211.00	216.25	208371
2020-11-03	218.51	222.86	217.63	219.79	164861
2020-11-04	221.69	233.01	221.69	232.00	196076
2020-11-05	232.71	235.50	227.77	229.96	234615
2020-11-06	228.97	228.97	222.49	226.45	165881
2020-11-09	236.64	238.64	233.37	234.24	187265
2020-11-10	233.67	236.46	230.59	235.12	128760
2020-11-11	237.09	237.09	230.05	232.96	169234
2020-11-12	232.68	234.11	230.05	232.13	149370
2020-11-13	233.46	238.24	232.70	236.82	105168
2020-11-16	240.38	241.28	237.06	239.82	134485
2020-11-17	238.14	240.31	236.41	239.46	154635
2020-11-18	240.45	240.45	236.07	238.26	105453
2020-11-19	237.32	238.80	234.41	238.01	163751
2020-11-20	238.99	238.99	235.36	237.09	169313
2020-11-23	236.83	241.03	236.07	239.49	99883
2020-11-24	241.26	243.13	238.78	241.14	123033
2020-11-25	241.56	242.08	239.23	241.42	66093
2020-11-27	242.63	242.79	239.17	242.26	35509
2020-11-30	241.31	243.19	236.38	237.29	253260
2020-12-01	238.54	240.03	236.47	239.41	269986
2020-12-02	240.26	242.24	238.44	240.81	103291
2020-12-03	239.63	243.81	237.27	242.50	134768
2020-12-04	243.06	247.96	243.06	246.89	121650
2020-12-07	245.60	246.89	243.46	246.65	123470
2020-12-08	245.99	248.36	245.64	247.72	99158
2020-12-09	248.26	248.59	241.91	244.09	163687
2020-12-10	241.91	244.58	238.04	242.61	132176
2020-12-11	242.75	248.38	240.78	242.88	183455
2020-12-14	243.64	246.46	241.80	241.95	124048
2020-12-15	242.87	244.68	240.92	244.68	104408
2020-12-16	246.18	247.00	243.72	244.94	101892
2020-12-17	246.40	248.40	242.44	243.36	166240
2020-12-18	244.71	248.20	242.79	247.77	472896
2020-12-21	245.00	246.69	241.05	244.85	122938
2020-12-22	243.37	247.56	243.37	245.95	172927
2020-12-23	247.00	248.98	245.47	248.51	98835
2020-12-24	249.19	249.19	244.53	246.50	59161
2020-12-28	248.01	251.17	247.78	249.52	81857
2020-12-29	249.62	250.03	246.96	249.05	101293
2020-12-30	249.80	251.41	247.70	248.11	67632
2020-12-31	247.53	249.90	245.38	249.33	79394
2021-01-04	249.33	249.33	240.96	241.16	163083
2021-01-05	241.00	244.28	236.20	239.16	164110
2021-01-06	238.13	242.10	233.12	238.65	396888
2021-01-07	239.66	241.58	236.70	239.87	275635
2021-01-08	242.00	243.98	237.29	238.46	229581
2021-01-11	235.72	242.04	235.72	239.85	161212
2021-01-12	238.79	242.45	237.72	241.81	154965
2021-01-13	243.64	244.45	238.57	239.10	189661
2021-01-14	239.99	246.13	238.75	242.69	126604
2021-01-15	242.39	246.11	240.32	245.25	136675
2021-01-19	246.64	249.00	245.52	247.83	185131
2021-01-20	248.11	254.83	248.11	249.80	219260
2021-01-21	249.50	250.36	246.33	249.10	171644
2021-01-22	248.70	254.43	247.83	253.66	124543
2021-01-25	254.99	255.87	251.60	253.09	161683
2021-01-26	256.27	257.97	251.36	252.59	122831
2021-01-27	249.34	263.77	246.51	259.21	533617
2021-01-28	260.62	261.65	241.23	246.60	481141
2021-01-29	247.15	250.02	240.33	241.22	267513
2021-02-01	242.81	243.44	235.51	239.31	181624
2021-02-02	240.66	243.02	239.01	240.38	185505
2021-02-03	238.61	239.20	236.00	238.93	208059
2021-02-04	239.26	242.63	238.52	239.82	150602
2021-02-05	240.41	242.00	236.63	237.54	199236
2021-02-08	238.13	241.10	237.69	240.13	124643
2021-02-09	241.55	244.73	239.53	242.71	144769
2021-02-10	244.51	244.51	237.91	239.08	163964
2021-02-11	239.55	242.00	237.59	241.00	148526
2021-02-12	240.31	240.31	236.23	236.73	105880
2021-02-16	236.67	238.57	233.69	237.30	130919
2021-02-17	237.00	242.46	236.45	242.44	131663
2021-02-18	241.19	242.02	236.88	237.16	124767
2021-02-19	237.55	237.55	234.81	235.10	136295
2021-02-22	232.95	236.00	231.13	234.28	166300
2021-02-23	233.61	233.61	226.41	232.28	262598
2021-02-24	231.36	233.50	228.02	228.50	177071
2021-02-25	226.13	227.53	222.58	225.20	209120
2021-02-26	225.33	226.82	221.00	221.34	386436
2021-03-01	223.98	227.98	222.95	226.92	176654
2021-03-02	226.25	226.25	218.52	218.72	288363
2021-03-03	220.52	222.03	216.37	216.37	220923
2021-03-04	218.07	221.01	215.18	216.48	395974
2021-03-05	217.90	219.80	215.22	218.27	284988
2021-03-08	218.85	221.57	217.29	218.56	326292
2021-03-09	221.02	224.09	220.37	223.21	229558
2021-03-10	224.94	228.47	223.12	224.99	138774
2021-03-11	228.98	242.63	228.98	236.71	537483
2021-03-12	238.33	244.17	235.96	241.53	279845
2021-03-15	241.70	250.05	240.24	248.50	291731
2021-03-16	247.29	248.39	242.72	246.25	294236
2021-03-17	245.50	248.32	244.15	246.71	254620
2021-03-18	245.44	249.57	245.13	248.63	291896
2021-03-19	249.77	249.77	246.91	247.45	443656
2021-03-22	246.35	251.88	246.17	250.11	250001
2021-03-23	250.87	252.94	246.05	246.05	360713
2021-03-24	247.35	247.76	243.88	244.81	268076
2021-03-25	244.66	249.07	242.69	245.53	247088
2021-03-26	244.13	244.13	235.34	241.60	275040
2021-03-29	241.67	249.05	241.67	247.95	232528
2021-03-30	248.83	248.86	244.02	246.25	241718
2021-03-31	245.63	248.05	241.00	246.66	206192
2021-04-01	248.00	249.09	246.32	248.60	160899
2021-04-05	249.59	256.58	249.59	256.24	211416
2021-04-06	255.26	257.50	253.48	255.59	276810
2021-04-07	255.59	257.19	251.29	251.29	205763
2021-04-08	252.41	253.42	249.00	249.20	195686
2021-04-09	248.94	252.42	248.82	251.35	147496
2021-04-12	251.02	254.13	250.37	253.52	168678
2021-04-13	255.62	255.62	249.11	250.00	282095
2021-04-14	249.61	255.06	249.61	252.43	214751
2021-04-15	253.53	257.95	252.33	257.25	270510
2021-04-16	259.35	261.62	257.99	260.45	309019
2021-04-19	260.92	265.81	260.18	262.46	471988
2021-04-20	263.38	265.30	260.92	261.86	241646
2021-04-21	262.25	263.63	255.49	255.49	256459
2021-04-22	255.61	260.61	250.60	258.40	429367
2021-04-23	258.93	258.93	252.93	254.47	272912
2021-04-26	254.62	255.41	252.26	253.56	330323
2021-04-27	254.10	254.10	250.74	253.78	208938
2021-04-28	254.44	254.71	250.85	251.16	180426
2021-04-29	251.77	254.48	250.64	254.05	235536
2021-04-30	254.30	255.66	252.40	254.86	204080
2021-05-03	256.71	264.16	255.75	262.09	236455
2021-05-04	261.15	264.37	259.15	263.44	194035
2021-05-05	263.72	263.07	257.09	262.65	134723
2021-05-06	262.65	263.54	259.18	261.71	168104
2021-05-07	261.73	264.97	259.94	264.31	157408
2021-05-10	263.22	265.93	262.95	263.80	175628
2021-05-11	262.39	263.85	259.53	259.62	140661
2021-05-12	257.94	258.73	253.07	253.99	169593
2021-05-13	256.45	261.03	255.48	258.86	214331
2021-05-14	259.19	260.68	258.16	259.97	121733
2021-05-17	259.67	261.20	257.81	259.66	171379
2021-05-18	259.16	261.67	259.16	260.25	149090
2021-05-19	259.24	260.25	255.48	257.72	212049
2021-05-20	258.03	258.77	255.25	256.47	140845
2021-05-21	257.09	258.77	256.95	257.04	153578
2021-05-24	259.65	260.24	256.56	258.16	149122
2021-05-25	255.97	257.41	253.85	255.35	156271
2021-05-26	256.15	257.82	253.56	254.36	187379
2021-05-27	255.01	256.44	254.24	254.65	155879
2021-05-28	255.63	256.41	254.29	254.96	129557
2021-06-01	256.37	256.66	254.22	256.13	112332
2021-06-02	257.18	260.08	256.21	257.57	152010
2021-06-03	256.88	258.57	255.34	256.86	105562
2021-06-04	257.55	259.57	257.23	259.09	103366
2021-06-07	258.79	261.22	256.09	257.71	190609
2021-06-08	256.71	260.70	253.72	260.01	204061
2021-06-09	261.07	262.77	258.54	260.63	160247
2021-06-10	261.69	265.46	260.90	264.71	157636
2021-06-11	265.48	266.93	264.74	266.57	231306
2021-06-14	265.76	265.76	261.57	263.85	181165
2021-06-15	264.70	266.66	262.57	265.94	127672
2021-06-16	266.68	266.96	263.05	264.08	201527
2021-06-17	264.29	265.22	262.45	263.83	212641
2021-06-18	262.78	264.19	260.25	260.78	655963
2021-06-21	262.38	264.21	261.16	263.09	204545
2021-06-22	262.00	263.10	260.68	261.82	220420
2021-06-23	261.51	262.38	258.70	258.72	158986
2021-06-24	259.64	259.68	256.07	257.65	229295
2021-06-25	256.95	260.65	255.68	260.42	473971
2021-06-28	261.41	261.41	255.58	257.99	264195
2021-06-29	257.72	259.69	254.65	255.24	203028
2021-06-30	255.34	256.75	254.20	255.12	149461
2021-07-01	255.34	258.18	255.34	256.86	139788
2021-07-02	256.86	258.03	255.33	257.44	119946
2021-07-06	256.78	257.38	252.28	256.33	201648
2021-07-07	256.93	259.12	255.94	258.52	156530
2021-07-08	256.10	262.79	255.42	258.66	188349
2021-07-09	259.63	262.97	258.75	261.15	175342
2021-07-12	260.74	262.03	258.71	260.69	116740
2021-07-13	260.83	261.73	259.97	260.30	138194
2021-07-14	261.60	262.06	257.59	261.01	100987
2021-07-15	260.11	263.07	260.02	262.22	96645
2021-07-16	262.62	265.51	262.62	264.17	138053
2021-07-19	264.24	264.58	258.24	261.02	351577
2021-07-20	262.30	266.95	262.24	264.69	186658
2021-07-21	265.96	267.91	265.96	266.30	187734
2021-07-22	265.71	267.92	265.71	266.58	119964
2021-07-23	267.50	269.67	267.00	268.63	130856
2021-07-26	267.87	269.16	266.66	267.89	88857
2021-07-27	267.89	270.50	266.94	268.46	96754
2021-07-28	268.58	270.24	266.50	268.72	109643
2021-07-29	269.85	270.54	268.64	268.87	77898
2021-07-30	267.96	270.00	266.15	266.96	230772
2021-08-02	267.82	270.73	266.70	268.27	142525
2021-08-03	267.95	268.87	255.37	256.44	250109
2021-08-04	255.00	259.33	252.51	252.75	240984
2021-08-05	253.28	254.75	251.34	251.60	164194
2021-08-06	252.03	256.01	251.57	252.31	257962
2021-08-09	252.40	254.52	250.06	251.18	144399
2021-08-10	251.15	253.44	246.73	253.29	254471
2021-08-11	253.68	255.46	251.94	253.64	291437
2021-08-12	251.64	255.65	250.43	253.60	282468
2021-08-13	254.76	254.76	250.75	251.96	183159
2021-08-16	250.91	255.22	248.36	255.22	282797
2021-08-17	254.95	260.25	254.61	260.02	191606
2021-08-18	261.04	261.94	256.88	257.53	262957
2021-08-19	256.85	259.39	256.85	257.79	139755
2021-08-20	257.10	259.95	257.10	259.65	96271
2021-08-23	260.13	261.01	257.22	257.54	155796
2021-08-24	257.13	259.01	256.18	256.50	117365
2021-08-25	256.50	259.55	255.65	257.31	118889
2021-08-26	256.99	258.21	255.54	256.61	134255
2021-08-27	258.16	259.39	256.26	257.74	114037
2021-08-30	257.63	258.62	256.73	256.74	107994
2021-08-31	256.72	258.47	256.64	257.54	154698
2021-09-01	257.44	258.40	254.03	256.47	148427
2021-09-02	256.76	259.89	256.76	258.92	83339
2021-09-03	259.15	260.98	256.23	256.32	116051
2021-09-07	254.89	255.81	251.67	252.24	218035
2021-09-08	251.92	259.97	251.92	257.22	196347
2021-09-09	256.47	259.23	256.16	258.44	142582
2021-09-10	258.70	258.70	255.32	255.87	178854
2021-09-13	257.68	259.82	255.45	257.83	124666
2021-09-14	258.49	258.88	251.23	252.00	124693
2021-09-15	252.28	254.36	251.56	252.90	173129
2021-09-16	253.38	253.60	251.06	251.41	192563
2021-09-17	250.95	254.33	250.51	252.75	340994
2021-09-20	251.07	252.80	248.13	251.57	186948
2021-09-21	252.75	254.02	247.68	249.31	199445
2021-09-22	250.13	252.26	248.77	250.12	107753
2021-09-23	250.67	253.07	250.67	251.39	103913
2021-09-24	251.75	255.99	251.75	255.46	130070
2021-09-27	255.89	259.88	255.89	257.64	143153
2021-09-28	258.72	261.82	255.52	260.02	158747
2021-09-29	260.83	266.18	260.76	264.96	158710
2021-09-30	266.08	267.42	262.10	262.10	142623
2021-10-01	262.41	266.41	262.41	265.12	112401
2021-10-04	265.12	268.00	264.51	267.91	131841
2021-10-05	268.25	268.77	262.54	264.89	169366
2021-10-06	263.99	266.14	261.00	266.01	77807
2021-10-07	267.07	270.99	267.07	270.01	119024
2021-10-08	270.52	274.87	269.40	274.80	118978
2021-10-11	274.80	276.18	272.85	273.23	59185
2021-10-12	272.90	277.51	272.65	276.27	119035
2021-10-13	276.27	277.74	273.20	277.60	76057
2021-10-14	279.78	281.45	278.96	280.14	78487
2021-10-15	281.10	285.22	280.88	281.90	128510
2021-10-18	281.33	282.53	279.34	281.92	90485
2021-10-19	283.10	283.62	280.73	281.36	86033
2021-10-20	281.32	284.99	281.09	282.37	74371
2021-10-21	282.07	283.57	280.33	283.54	103214
2021-10-22	283.86	288.29	283.71	285.07	97244
2021-10-25	285.03	286.69	283.50	284.31	121208
2021-10-26	284.45	284.81	280.32	281.73	135106
2021-10-27	281.09	281.09	271.83	272.16	150452
2021-10-28	273.00	279.08	269.47	277.74	222834
2021-10-29	277.93	288.46	275.30	287.64	237833
2021-11-01	289.85	289.85	283.19	289.00	121308
2021-11-02	289.70	289.70	286.58	287.36	111362
2021-11-03	289.00	289.00	284.01	285.74	129253
2021-11-04	286.77	290.71	284.17	287.67	118476
2021-11-05	288.42	290.66	286.11	286.88	93929
2021-11-08	287.42	289.48	284.36	288.89	77121
2021-11-09	290.41	290.41	284.19	285.23	93235
2021-11-10	285.94	287.81	283.57	284.48	67440
2021-11-11	284.16	286.58	281.54	282.59	91359
2021-11-12	283.91	283.97	279.87	282.61	80660
2021-11-15	282.23	284.52	281.82	281.93	52301
2021-11-16	280.86	283.35	278.26	278.51	79229
2021-11-17	278.00	279.80	277.33	278.70	83704
2021-11-18	278.42	280.25	273.30	273.72	86167
2021-11-19	273.62	275.60	272.46	272.47	82310
2021-11-22	274.00	278.82	272.01	274.96	126464
2021-11-23	276.15	277.81	274.05	276.95	84593
2021-11-24	277.30	279.61	275.61	276.24	66645
2021-11-26	272.81	272.81	267.05	268.05	36134
2021-11-29	270.12	270.75	266.79	267.09	61707
2021-11-30	266.46	266.46	257.52	259.43	172640
2021-12-01	262.37	262.90	255.23	255.24	106072
2021-12-02	257.07	266.57	257.00	265.66	129206
2021-12-03	266.00	266.00	261.56	263.76	118215
2021-12-06	266.60	273.05	265.44	267.24	171616
2021-12-07	268.37	269.99	265.81	268.43	107562
2021-12-08	269.63	272.92	267.95	272.01	129218
2021-12-09	270.65	272.59	266.30	268.46	115177
2021-12-10	269.75	269.75	264.21	264.98	159123
2021-12-13	265.57	267.91	260.98	267.69	231077
2021-12-14	266.64	270.28	265.81	266.96	143422
2021-12-15	267.84	270.00	265.32	266.18	113197
2021-12-16	266.22	268.69	263.55	265.86	138915
2021-12-17	265.85	266.07	258.68	259.79	401684
2021-12-20	257.07	257.07	249.98	256.13	206800
2021-12-21	256.14	263.99	256.14	260.63	186858
2021-12-22	260.69	265.17	259.39	264.99	203858
2021-12-23	266.86	268.29	265.35	266.67	84797
2021-12-27	266.98	268.19	263.86	266.52	91329
2021-12-28	267.40	270.70	267.40	269.50	50782
2021-12-29	270.14	270.72	269.06	269.66	54539
2021-12-30	270.99	271.57	269.20	269.22	47161
2021-12-31	268.70	270.54	267.48	269.21	45369
2022-01-03	270.19	273.99	268.72	273.07	87542
2022-01-04	274.40	279.85	274.40	278.45	106553
2022-01-05	279.14	279.90	275.51	275.68	110665
2022-01-06	276.57	278.66	271.32	271.99	79520
2022-01-07	271.48	275.30	269.99	273.18	74002
2022-01-10	273.49	273.67	269.09	273.35	107213
2022-01-11	274.41	276.98	270.45	276.27	117499
2022-01-12	277.29	277.36	274.10	275.02	84814
2022-01-13	274.45	279.59	272.74	275.56	68172
2022-01-14	274.27	278.49	271.04	278.23	61637
2022-01-18	280.00	280.58	275.39	279.12	135610
2022-01-19	279.54	280.21	275.40	275.80	74597
2022-01-20	277.07	278.28	272.72	272.94	94736
2022-01-21	273.42	274.16	270.02	271.14	160164
2022-01-24	269.15	272.96	265.34	272.31	143296
2022-01-25	269.66	271.93	262.44	267.32	160953
2022-01-26	268.45	270.72	264.59	265.90	153829
2022-01-27	260.00	260.00	241.11	243.64	499958
2022-01-28	241.66	245.42	238.29	245.21	248296
2022-01-31	245.46	251.41	244.31	247.46	232452
2022-02-01	246.40	248.52	242.46	246.68	256329
2022-02-02	244.72	257.96	244.56	257.03	285743
2022-02-03	254.46	256.33	251.45	253.89	266835
2022-02-04	253.56	256.15	249.29	253.61	137583
2022-02-07	254.82	254.84	252.40	253.30	113466
2022-02-08	253.11	256.12	251.81	253.17	136281
2022-02-09	253.62	258.41	253.62	257.07	102511
2022-02-10	254.10	259.04	252.81	254.20	122645
2022-02-11	253.25	257.41	251.62	256.20	153965
2022-02-14	254.52	254.52	247.55	249.81	203583
2022-02-15	250.61	253.50	248.11	252.47	171572
2022-02-16	251.04	256.62	250.38	255.75	157419
2022-02-17	253.34	259.92	251.76	257.96	145287
2022-02-18	256.07	258.24	251.74	254.54	358440
2022-02-22	254.04	255.19	248.69	249.89	126976
2022-02-23	249.95	252.79	245.68	246.28	149919
2022-02-24	243.45	258.53	240.02	257.26	235187
2022-02-25	259.18	266.19	258.23	266.08	191360
2022-02-28	265.02	279.82	265.02	279.79	282778
2022-03-01	277.57	285.84	277.57	284.99	306987
2022-03-02	285.29	293.76	278.90	291.54	304798
2022-03-03	292.43	294.00	286.80	292.19	180224
2022-03-04	289.79	305.27	289.79	304.24	348924
2022-03-07	304.67	309.80	298.70	302.24	320995
2022-03-08	300.51	303.00	289.63	290.80	285118
2022-03-09	292.62	296.08	287.59	294.08	120216
2022-03-10	290.45	296.58	290.41	296.49	83233
2022-03-11	298.77	302.30	296.50	301.52	237050
2022-03-14	303.05	303.49	293.16	296.24	196028
2022-03-15	296.52	299.80	294.39	299.69	215394
2022-03-16	298.57	301.65	291.48	293.87	165687
2022-03-17	293.33	301.30	293.33	298.12	191452
2022-03-18	296.04	297.60	293.87	295.26	373721
2022-03-21	295.80	302.03	295.80	297.84	133007
2022-03-22	298.93	301.92	296.43	299.78	139424
2022-03-23	300.00	301.43	298.77	300.49	127196
2022-03-24	300.64	306.00	300.09	305.52	207437
2022-03-25	304.40	308.81	301.96	308.81	152364
2022-03-28	308.77	313.52	306.92	308.86	169054
2022-03-29	308.06	311.81	298.60	299.90	192196
2022-03-30	299.74	305.17	297.46	304.40	141625
2022-03-31	304.08	306.60	301.25	301.26	103454
2022-04-01	301.90	305.26	300.75	304.42	97845
2022-04-04	304.35	306.31	299.64	300.71	83377
2022-04-05	300.64	305.42	295.83	296.51	152862
2022-04-06	296.38	303.68	296.06	301.93	159277
2022-04-07	301.93	308.84	300.86	304.99	123699
2022-04-08	304.68	308.07	301.85	301.92	137845
2022-04-11	302.11	308.08	300.82	305.29	149739
2022-04-12	303.59	307.69	301.14	301.42	144403
2022-04-13	299.70	302.28	296.99	298.12	176635
2022-04-14	300.18	301.25	293.80	294.32	145865
2022-04-18	293.26	296.71	290.27	291.07	208879
2022-04-19	292.95	296.13	291.67	295.95	126033
2022-04-20	297.17	298.86	294.25	294.76	90032
2022-04-21	295.09	298.23	293.37	293.97	94603
2022-04-22	292.55	293.20	285.70	285.99	78456
2022-04-25	285.04	285.50	278.60	285.22	101960
2022-04-26	286.04	287.60	281.75	282.07	92603
2022-04-27	281.63	284.43	277.34	278.48	134546
2022-04-28	275.33	285.81	262.84	268.37	412349
2022-04-29	266.23	270.16	263.71	265.30	204358
2022-05-02	265.76	270.74	263.78	266.18	170221
2022-05-03	266.39	266.59	262.88	265.03	177217
2022-05-04	266.27	273.56	264.37	272.75	108791
2022-05-05	272.03	272.21	264.10	271.04	127510
2022-05-06	269.15	270.26	262.08	262.70	139334
2022-05-09	260.76	264.30	258.64	261.24	202579
2022-05-10	263.65	264.04	254.61	260.07	234661
2022-05-11	258.78	265.29	254.67	255.45	148470
2022-05-12	255.10	257.85	252.00	256.48	264054
2022-05-13	258.34	259.86	252.97	256.67	155272
2022-05-16	257.40	268.68	256.67	266.26	136040
2022-05-17	268.23	271.79	267.33	271.16	158759
2022-05-18	269.74	271.33	261.73	263.14	158731
2022-05-19	261.29	266.19	258.87	264.09	118648
2022-05-20	264.98	264.98	257.15	262.75	128870
2022-05-23	264.88	269.45	262.25	268.57	115455
2022-05-24	268.21	274.66	268.21	273.93	122476
2022-05-25	272.08	275.48	270.56	273.36	138003
2022-05-26	274.67	279.35	274.67	278.56	84590
2022-05-27	278.22	285.26	278.22	284.87	107616
2022-05-31	284.74	284.74	279.64	280.37	110618
2022-06-01	279.37	282.15	278.13	280.62	115106
2022-06-02	281.90	286.67	278.11	286.39	110027
2022-06-03	285.58	286.89	283.01	286.32	79943
2022-06-06	291.24	293.17	289.11	289.59	85312
2022-06-07	286.68	292.12	286.68	290.92	170931
2022-06-08	290.51	291.58	281.88	282.72	109276
2022-06-09	283.62	285.64	280.48	280.80	119022
2022-06-10	279.64	279.64	273.93	274.37	97415
2022-06-13	270.07	272.65	266.26	269.65	100063
2022-06-14	270.88	272.70	265.81	267.99	158082
2022-06-15	267.73	271.80	267.22	269.17	114125
2022-06-16	265.52	265.74	261.34	262.15	104494
2022-06-17	264.57	264.57	254.37	259.87	423093
2022-06-21	261.79	265.41	260.60	263.50	153052
2022-06-22	262.05	264.90	261.70	264.33	132929
2022-06-23	264.65	266.18	260.70	264.45	137006
2022-06-24	267.43	277.76	266.50	277.17	263740
2022-06-27	276.61	282.01	275.18	278.20	130361
2022-06-28	278.56	280.00	272.81	274.57	108625
2022-06-29	274.09	277.24	270.77	276.80	89265
2022-06-30	275.60	283.41	273.79	281.78	116701
2022-07-01	280.90	287.77	277.95	287.19	126111
2022-07-05	283.52	285.97	275.36	279.18	218710
2022-07-06	277.69	287.05	277.41	285.22	165977
2022-07-07	284.80	289.65	284.80	286.88	245813
2022-07-08	285.13	289.28	285.13	288.19	98350
2022-07-11	285.64	289.28	284.37	287.39	109531
2022-07-12	286.59	289.14	283.10	284.30	145064
2022-07-13	280.45	283.30	279.20	280.31	107097
2022-07-14	276.41	280.79	276.11	280.51	119091
2022-07-15	284.05	286.21	281.54	283.81	123420
2022-07-18	284.41	286.12	280.59	281.00	75299
2022-07-19	282.16	286.34	282.16	284.70	125243
2022-07-20	284.00	285.46	281.48	284.31	117651
2022-07-21	285.06	287.42	282.35	287.17	92949
2022-07-22	287.98	290.54	284.52	286.21	110731
2022-07-25	287.80	291.94	286.22	291.23	145772
2022-07-26	289.93	294.50	289.93	293.17	113466
2022-07-27	293.17	293.89	290.67	292.14	106077
2022-07-28	294.13	302.06	293.53	300.02	181489
2022-07-29	299.56	302.40	299.09	302.29	141727
2022-08-01	302.29	303.82	300.27	300.97	93746
2022-08-02	302.35	302.35	291.52	292.15	188098
2022-08-03	292.01	292.43	285.14	290.59	156124
2022-08-04	291.17	291.17	287.29	288.46	131695
2022-08-05	287.25	288.09	282.30	287.40	147673
2022-08-08	288.10	289.44	282.71	282.87	165209
2022-08-09	284.80	286.02	282.20	283.51	172227
2022-08-10	285.55	286.57	279.69	282.03	321713
2022-08-11	271.24	276.79	271.24	276.00	489415
2022-08-12	277.86	282.57	275.91	281.05	266499
2022-08-15	280.34	289.29	280.34	287.57	149715
2022-08-16	286.40	287.44	280.57	282.23	115106
2022-08-17	280.10	285.39	280.10	283.74	122276
2022-08-18	283.96	285.61	282.46	284.40	83336
2022-08-19	284.80	286.82	283.82	286.42	119716
2022-08-22	284.63	285.15	281.09	282.70	105153
2022-08-23	282.93	284.28	281.22	281.93	120611
2022-08-24	281.96	286.05	279.30	281.67	100931
2022-08-25	280.68	282.11	278.66	281.04	80111
2022-08-26	279.73	280.00	275.44	275.78	83873
2022-08-29	273.62	277.51	271.19	275.90	64007
2022-08-30	275.02	275.02	271.92	273.22	102096
2022-08-31	276.72	282.18	276.32	280.87	239577
2022-09-01	280.72	280.90	275.11	276.85	127481
2022-09-02	278.34	279.98	274.58	275.08	93348
2022-09-06	275.54	276.95	274.04	274.84	71523
2022-09-07	275.90	280.24	275.09	277.88	98684
2022-09-08	276.02	276.85	274.27	276.55	110715
2022-09-09	277.92	282.03	277.92	280.64	84368
2022-09-12	280.41	285.56	280.21	281.17	83198
2022-09-13	278.55	279.47	274.80	275.78	120517
2022-09-14	275.61	279.32	275.03	276.59	74246
2022-09-15	274.69	276.73	272.34	275.89	142132
2022-09-16	273.88	280.35	273.84	279.92	284407
2022-09-19	277.15	282.28	276.63	280.14	95185
2022-09-20	278.87	282.91	277.35	281.41	170889
2022-09-21	283.00	286.37	277.87	278.11	132951
2022-09-22	276.21	277.97	273.45	276.11	75418
2022-09-23	274.00	275.48	269.40	271.36	192656
2022-09-26	269.54	274.85	268.81	268.95	116441
2022-09-27	270.75	270.75	263.03	263.70	120957
2022-09-28	265.88	268.65	260.94	267.57	139426
2022-09-29	265.36	265.64	261.42	264.24	138785
2022-09-30	263.75	265.11	260.31	261.06	126331
2022-10-03	262.54	271.08	262.54	269.51	74334
2022-10-04	271.20	275.90	270.18	272.49	126568
2022-10-05	271.08	273.82	269.04	270.38	74869
2022-10-06	269.66	269.66	262.77	263.01	97266
2022-10-07	262.41	262.41	257.76	260.76	185994
2022-10-10	261.59	266.40	260.16	261.23	89222
2022-10-11	260.17	262.22	255.72	256.95	197847
2022-10-12	256.64	257.17	250.11	250.32	152261
2022-10-13	247.23	258.16	245.32	256.92	182254
2022-10-14	258.38	258.38	248.16	248.66	142767
2022-10-17	252.52	258.61	252.48	257.06	100413
2022-10-18	259.82	265.80	259.32	264.28	135919
2022-10-19	263.11	264.27	259.56	261.93	65675
2022-10-20	263.75	266.13	260.54	264.76	109382
2022-10-21	263.21	273.97	262.40	273.09	149964
2022-10-24	273.80	275.13	269.39	271.18	138611
2022-10-25	270.01	278.72	270.01	278.37	130649
2022-10-26	278.57	282.75	277.00	279.62	189605
2022-10-27	282.00	302.84	281.98	294.90	270557
2022-10-28	296.40	304.11	294.85	303.12	174829
2022-10-31	301.17	309.58	298.95	304.03	167660
2022-11-01	305.89	306.92	298.86	302.93	126629
2022-11-02	300.37	306.35	300.37	303.03	157752
2022-11-03	299.81	304.36	296.81	301.87	136800
2022-11-04	301.39	303.47	289.89	295.76	108629
2022-11-07	297.11	302.14	295.15	302.14	126284
2022-11-08	301.86	306.77	301.86	302.45	91440
2022-11-09	302.64	302.64	297.87	298.38	87631
2022-11-10	305.17	305.17	297.82	301.20	140743
2022-11-11	300.93	300.93	288.67	289.12	163391
2022-11-14	291.11	295.04	288.66	289.23	140611
2022-11-15	291.04	294.67	288.83	289.73	149194
2022-11-16	290.16	300.42	290.16	299.68	138584
2022-11-17	296.85	305.16	295.95	305.16	195999
2022-11-18	309.21	310.19	302.02	303.76	106582
2022-11-21	303.48	309.74	302.55	306.87	192508
2022-11-22	307.20	311.16	305.54	307.38	152676
2022-11-23	308.51	308.95	303.15	305.63	79396
2022-11-25	307.40	311.52	307.15	311.08	33587
2022-11-28	309.03	312.99	306.94	308.43	110872
2022-11-29	307.47	308.92	305.66	307.11	89064
2022-11-30	305.97	312.33	303.75	312.30	107452
2022-12-01	313.00	314.77	310.68	313.71	87628
2022-12-02	312.20	319.33	311.22	315.57	87874
2022-12-05	313.42	315.97	311.32	312.95	113138
2022-12-06	311.77	311.91	305.77	311.02	125120
2022-12-07	309.20	311.18	304.58	304.82	61071
2022-12-08	305.02	308.43	302.74	304.84	64701
2022-12-09	303.94	304.32	300.04	300.53	64055
2022-12-12	301.44	301.44	296.45	298.63	103695
2022-12-13	302.80	302.80	297.25	298.72	171391
2022-12-14	299.94	307.41	298.92	304.70	124765
2022-12-15	302.53	302.53	297.14	300.45	165110
2022-12-16	299.55	305.11	296.56	301.98	403415
2022-12-19	299.80	302.96	295.44	297.10	158799
2022-12-20	296.75	301.31	296.75	298.15	88142
2022-12-21	299.09	303.88	297.23	303.64	103235
2022-12-22	302.02	302.02	295.32	299.59	79096
2022-12-23	299.52	302.27	298.15	299.28	93066
2022-12-27	300.26	303.82	299.80	302.92	68258
2022-12-28	301.97	305.21	297.51	297.97	62023
2022-12-29	298.61	303.25	298.26	300.59	64322
2022-12-30	300.18	301.70	298.06	300.59	72935
2023-01-03	305.00	309.09	301.62	307.99	201946
2023-01-04	306.95	313.64	306.89	308.00	187222
2023-01-05	306.32	310.63	305.46	308.34	149410
2023-01-06	311.19	318.82	310.98	314.61	172660
2023-01-09	313.97	313.97	296.20	297.16	198601
2023-01-10	298.41	299.02	294.11	295.25	153387
2023-01-11	294.05	296.10	291.34	295.78	154160
2023-01-12	295.22	296.74	292.83	293.09	131306
2023-01-13	290.22	293.74	288.27	293.56	145532
2023-01-17	295.00	295.41	291.33	291.37	113780
2023-01-18	290.01	290.62	286.37	287.13	162083
2023-01-19	285.59	289.65	282.65	284.80	159895
2023-01-20	284.12	287.33	281.10	285.99	170570
2023-01-23	286.77	287.01	283.39	285.98	179655
2023-01-24	288.22	289.58	284.97	288.91	128013
2023-01-25	287.17	293.07	286.95	291.50	195758
2023-01-26	297.00	307.99	290.38	303.81	352883
2023-01-27	303.39	305.33	293.12	295.09	205107
2023-01-30	302.90	304.98	298.03	301.95	237124
2023-01-31	302.16	308.10	300.45	308.09	164685
2023-02-01	307.84	311.86	304.58	305.39	282721
2023-02-02	304.57	306.20	301.93	303.72	194060
2023-02-03	303.71	306.66	302.33	304.72	163954
2023-02-06	305.70	308.03	301.11	302.93	290289
2023-02-07	300.67	304.22	296.99	303.55	147951
2023-02-08	302.72	303.53	299.74	299.85	168264
2023-02-09	299.83	301.22	296.19	296.57	141862
2023-02-10	297.61	302.61	297.35	301.58	113259
2023-02-13	303.20	304.58	301.47	301.85	77779
2023-02-14	302.10	302.13	296.46	296.64	96303
2023-02-15	295.08	298.68	293.34	298.43	93386
2023-02-16	297.20	307.24	297.20	303.96	196423
2023-02-17	304.29	305.95	303.08	304.00	120052
2023-02-21	303.57	304.11	300.15	300.94	105351
2023-02-22	301.10	303.26	299.95	300.10	92859
2023-02-23	300.20	301.76	296.80	297.10	148136
2023-02-24	296.43	299.13	295.90	297.33	77141
2023-02-27	298.22	300.06	294.12	295.23	75617
2023-02-28	295.97	296.98	292.22	293.00	122279
2023-03-01	293.00	296.17	292.50	293.94	100071
2023-03-02	293.00	296.08	291.78	295.10	105775
2023-03-03	295.36	296.20	292.70	295.66	103045
2023-03-06	294.88	295.01	290.53	292.34	211716
2023-03-07	293.26	299.95	293.26	299.19	197625
2023-03-08	298.71	299.29	287.55	288.69	189153
2023-03-09	289.91	291.33	283.69	284.66	146204
2023-03-10	283.96	285.82	280.44	281.11	155232
2023-03-13	279.51	282.57	278.49	278.98	220491
2023-03-14	280.49	285.49	279.02	284.35	159259
2023-03-15	281.13	285.01	279.03	282.86	296306
2023-03-16	281.47	288.12	281.41	284.30	378615
2023-03-17	284.01	285.04	275.79	279.59	350253
2023-03-20	281.18	285.47	280.13	281.24	206935
2023-03-21	283.61	288.06	281.25	286.71	133474
2023-03-22	286.91	286.91	281.34	281.75	99721
2023-03-23	282.45	285.59	280.68	282.47	101110
2023-03-24	281.96	289.24	281.29	287.63	130980
2023-03-27	289.14	291.14	285.74	289.01	101579
2023-03-28	289.03	293.55	289.03	292.68	143604
2023-03-29	293.04	294.93	292.53	293.42	110457
2023-03-30	293.84	296.09	292.64	294.85	119724
2023-03-31	296.32	297.02	294.94	296.28	100956
2023-04-03	296.02	303.28	296.02	301.35	198774
2023-04-04	300.41	303.33	294.10	297.63	151632
2023-04-05	298.01	301.66	296.38	297.84	146844
2023-04-06	298.40	300.02	297.49	298.76	58755
2023-04-10	298.03	305.00	298.03	302.61	175082
2023-04-11	301.53	304.75	301.31	303.05	115489
2023-04-12	303.75	307.29	303.75	305.29	84911
2023-04-13	305.29	311.45	304.34	309.43	165749
2023-04-14	308.61	309.23	305.79	308.60	93505
2023-04-17	309.65	311.43	308.75	309.89	129423
2023-04-18	309.66	312.00	308.13	310.34	104892
2023-04-19	310.74	310.74	307.54	309.31	80753
2023-04-20	309.21	309.45	306.00	307.33	94232
2023-04-21	307.88	308.90	306.45	308.12	96394
2023-04-24	307.63	308.44	303.24	306.06	137345
2023-04-25	304.25	305.40	302.57	304.06	151646
2023-04-26	301.00	302.60	298.54	300.73	255271
2023-04-27	315.00	316.61	306.95	312.43	388743
2023-04-28	311.34	316.29	309.18	313.32	172271
2023-05-01	313.32	317.97	313.32	316.22	228664
2023-05-02	314.19	314.19	305.56	308.70	193477
2023-05-03	309.82	314.46	308.07	308.68	203800
2023-05-04	306.77	308.30	303.52	303.55	182938
2023-05-05	305.44	307.60	301.56	305.69	157180
2023-05-08	307.05	308.00	303.20	303.95	161243
2023-05-09	305.47	307.37	304.47	304.52	137389
2023-05-10	305.16	309.30	304.56	307.53	141004
2023-05-11	306.43	306.67	303.71	305.08	107912
2023-05-12	304.89	307.81	304.79	306.73	73349
2023-05-15	306.74	308.06	305.10	306.22	129851
2023-05-16	306.18	306.18	301.85	302.28	157390
2023-05-17	302.78	304.83	300.70	303.96	134728
2023-05-18	303.73	305.54	300.77	303.36	137713
2023-05-19	305.15	306.14	301.34	301.54	158998
2023-05-22	301.41	306.36	300.58	302.27	164108
2023-05-23	302.26	302.26	297.34	299.52	130814
2023-05-24	299.44	299.88	297.54	298.02	109316
2023-05-25	296.80	296.85	293.69	294.10	174479
2023-05-26	294.62	297.90	294.11	296.78	141040
2023-05-30	298.01	304.11	296.75	300.33	192299
2023-05-31	300.58	303.50	298.93	299.22	185436
2023-06-01	300.12	301.76	298.47	300.96	100589
2023-06-02	301.70	308.87	300.99	308.09	185076
2023-06-05	307.92	308.77	303.71	308.09	140546
2023-06-06	303.67	307.52	302.80	306.81	94053
2023-06-07	306.93	310.80	306.93	310.38	178654
2023-06-08	310.38	315.96	308.61	315.37	208526
2023-06-09	316.00	318.59	312.52	317.23	199744
2023-06-12	317.98	322.64	316.86	319.44	193014
2023-06-13	319.00	324.03	316.81	323.16	152769
2023-06-14	323.16	324.86	317.80	319.83	199293
2023-06-15	319.06	323.51	318.44	322.91	207800
2023-06-16	324.52	326.86	322.00	325.69	666244
2023-06-20	325.55	330.00	323.04	327.92	171948
2023-06-21	329.76	330.16	325.50	329.90	161458
2023-06-22	331.32	333.06	329.47	332.83	139194
2023-06-23	331.66	334.17	328.19	328.29	181198
2023-06-26	327.33	331.97	326.83	330.98	81515
2023-06-27	332.52	336.24	331.20	334.69	88315
2023-06-28	334.55	336.81	330.36	336.43	97081
2023-06-29	336.03	340.73	335.00	338.40	116242
2023-06-30	339.02	342.83	338.28	340.84	121035
2023-07-03	339.39	342.29	338.00	340.69	76658
2023-07-05	340.16	342.02	338.00	341.66	95648
2023-07-06	340.46	341.53	338.43	339.78	104722
2023-07-07	338.97	344.83	338.97	342.48	167840
2023-07-10	341.41	346.58	341.20	341.96	93892
2023-07-11	342.25	348.49	342.25	347.87	131825
2023-07-12	354.44	355.51	346.54	346.69	125321
2023-07-13	346.83	351.62	346.83	348.83	73841
2023-07-14	348.60	348.97	344.70	347.25	77161
2023-07-17	347.00	349.13	345.87	346.79	100926
2023-07-18	347.60	350.00	347.30	347.62	77167
2023-07-19	347.00	349.55	344.08	344.34	127524
2023-07-20	343.88	348.00	342.88	347.24	101323
2023-07-21	348.71	348.79	346.00	346.35	107054
2023-07-24	348.11	350.15	345.15	348.24	91434
2023-07-25	347.65	352.57	345.78	352.28	96290
2023-07-26	352.71	355.11	350.32	353.05	104677
2023-07-27	354.20	354.20	343.98	345.37	128742
2023-07-28	345.42	351.19	345.42	350.14	73680
2023-07-31	350.52	352.94	348.89	350.44	77505
2023-08-01	351.29	355.35	350.90	354.30	83959
2023-08-02	353.95	355.29	350.35	354.75	112572
2023-08-03	354.43	355.68	352.79	354.82	132133
2023-08-04	355.34	356.86	352.51	354.55	135216
2023-08-07	354.16	358.49	354.15	357.92	92569
2023-08-08	358.47	359.33	354.09	354.36	95651
2023-08-09	353.85	357.52	353.30	356.33	198719
2023-08-10	339.55	347.74	335.04	343.11	305815
2023-08-11	344.13	344.96	339.26	343.87	159767
2023-08-14	345.91	353.31	339.50	341.30	153448
2023-08-15	339.73	342.42	338.02	338.22	90559
2023-08-16	339.62	340.64	331.88	333.06	137224
2023-08-17	334.73	335.66	326.98	327.86	132049
2023-08-18	327.41	330.89	324.43	327.40	223678
2023-08-21	327.79	332.34	325.71	326.25	103570
2023-08-22	326.73	330.57	324.19	327.43	122932
2023-08-23	328.45	331.01	326.25	331.00	133819
2023-08-24	329.85	334.05	327.38	327.72	73953
2023-08-25	329.89	329.89	324.42	325.30	152345
2023-08-28	324.41	329.87	324.41	327.00	197217
2023-08-29	327.11	329.06	324.96	327.15	146398
2023-08-30	328.94	331.32	328.06	328.67	89691
2023-08-31	329.73	330.81	327.19	328.01	93097
2023-09-01	329.59	332.50	329.54	331.18	60545
2023-09-05	329.01	329.01	324.89	325.30	131547
2023-09-06	325.15	326.36	320.72	321.59	145537
2023-09-07	321.28	321.42	313.56	314.00	215895
2023-09-08	315.22	318.36	313.04	317.58	176246
2023-09-11	317.61	322.68	316.96	318.82	185459
2023-09-12	318.02	319.12	316.20	318.06	135703
2023-09-13	318.29	319.26	314.34	315.76	137721
2023-09-14	317.67	321.87	317.67	321.58	194160
2023-09-15	320.54	320.99	315.76	317.90	447158
2023-09-18	317.29	323.00	317.29	318.66	152594
2023-09-19	318.46	321.86	317.32	320.30	180685
2023-09-20	320.88	324.83	318.51	321.45	109608
2023-09-21	320.71	320.71	312.51	312.72	119020
2023-09-22	312.29	314.51	310.19	310.22	94383
2023-09-25	309.88	313.13	309.88	311.85	147577
2023-09-26	310.92	312.42	308.26	309.31	144287
2023-09-27	310.19	314.84	310.19	313.55	136119
2023-09-28	314.67	317.05	313.74	315.93	115634
2023-09-29	317.23	318.75	313.87	313.93	111842
2023-10-02	313.50	321.15	312.73	313.49	137268
2023-10-03	312.81	314.00	309.54	309.89	91820
2023-10-04	311.69	313.75	306.52	312.66	107290
2023-10-05	311.26	315.08	309.68	310.37	83547
2023-10-06	309.15	316.72	309.04	315.20	63924
2023-10-09	316.09	334.22	316.01	333.35	294896
2023-10-10	332.70	338.37	330.84	335.72	93915
2023-10-11	336.05	339.14	334.72	338.98	97944
2023-10-12	340.70	340.70	334.60	336.49	84405
2023-10-13	338.60	339.86	335.25	338.11	71125
2023-10-16	339.46	342.33	338.55	340.04	87796
2023-10-17	340.02	347.63	340.02	341.78	132293
2023-10-18	340.52	341.72	335.33	335.59	64499
2023-10-19	334.18	336.84	330.77	331.44	104245
2023-10-20	332.03	333.06	327.03	327.06	93215
2023-10-23	326.24	329.23	323.08	323.19	143254
2023-10-24	325.49	326.77	321.87	322.69	106596
2023-10-25	323.36	327.87	320.40	322.09	131096
2023-10-26	302.21	340.49	302.21	327.07	317276
2023-10-27	324.95	327.00	317.00	318.55	155729
2023-10-30	319.94	320.37	312.78	317.48	177977
2023-10-31	319.83	326.50	318.15	324.76	104749
2023-11-01	324.76	328.40	323.36	324.17	127857
2023-11-02	325.62	328.95	324.56	326.12	94118
2023-11-03	328.36	329.45	326.52	327.06	88835
2023-11-06	327.27	327.27	323.69	324.83	116653
2023-11-07	323.69	327.38	323.69	325.44	82951
2023-11-08	324.93	325.50	322.46	322.66	98977
2023-11-09	323.66	325.74	321.94	325.49	112876
2023-11-10	326.74	327.25	324.36	325.95	78542
2023-11-13	325.40	329.59	324.10	326.72	63984
2023-11-14	328.76	330.86	326.89	329.47	85011
2023-11-15	328.78	328.78	323.62	324.36	136766
2023-11-16	324.72	326.00	321.50	322.00	91570
2023-11-17	323.00	324.41	318.38	320.49	87317
2023-11-20	319.60	324.78	319.60	324.12	69229
2023-11-21	324.80	326.77	322.48	322.57	66426
2023-11-22	323.30	325.31	320.71	323.42	59906
2023-11-24	323.23	325.60	323.23	324.87	30877
2023-11-27	323.37	326.24	321.80	325.77	96106
2023-11-28	325.77	327.04	320.55	321.16	72525
2023-11-29	320.95	324.69	316.87	317.01	124152
2023-11-30	317.31	321.43	316.14	320.95	101299
2023-12-01	320.41	325.97	320.41	324.52	66183
2023-12-04	325.15	337.60	325.15	336.33	138726
2023-12-05	334.71	334.71	327.27	327.93	90337
2023-12-06	329.25	330.03	325.85	325.93	72312
2023-12-07	325.94	325.94	320.00	323.46	92238
2023-12-08	324.36	324.36	320.36	322.62	76105
2023-12-11	322.53	325.76	322.53	325.12	64086
2023-12-12	325.56	328.14	322.41	326.15	88082
2023-12-13	325.87	329.47	325.50	328.69	71352
2023-12-14	331.36	333.75	319.39	322.01	155835
2023-12-15	319.96	321.68	316.13	318.10	335316
2023-12-18	319.26	321.00	318.35	319.70	97899
2023-12-19	321.04	321.04	315.95	318.24	133332
2023-12-20	318.00	320.43	315.36	315.81	125040
2023-12-21	317.12	318.95	315.48	317.39	97560
2023-12-22	319.17	322.48	318.71	320.94	90809
2023-12-26	320.32	321.46	320.03	320.84	156175
2023-12-27	320.59	322.55	320.59	321.63	60455
2023-12-28	321.40	322.76	320.75	322.04	61795
2023-12-29	322.67	325.08	321.75	323.86	114103
2024-01-02	322.46	327.28	322.46	326.29	95899
2024-01-03	322.91	323.81	314.19	315.55	274616
2024-01-04	316.73	317.40	314.06	314.31	153715
2024-01-05	318.90	323.50	316.08	323.36	282283
2024-01-08	322.79	325.92	319.83	325.34	93017
2024-01-09	325.82	325.82	321.85	324.13	108990
2024-01-10	325.02	329.52	323.72	329.05	118969
2024-01-11	329.60	330.24	326.50	329.54	109471
2024-01-12	332.10	333.06	328.77	332.45	85763
2024-01-16	332.28	332.28	326.47	330.24	88591
2024-01-17	327.64	332.25	327.64	330.03	79378
2024-01-18	330.67	332.30	327.34	331.66	76584
2024-01-19	333.12	338.71	330.85	335.83	117132
2024-01-22	337.63	345.51	337.63	344.69	121906
2024-01-23	345.59	346.56	338.49	339.72	140308
2024-01-24	342.36	344.45	339.55	339.99	163332
2024-01-25	337.59	337.59	326.60	334.14	233688
2024-01-26	337.86	345.97	337.11	342.33	160800
2024-01-29	342.08	344.32	338.50	344.11	138668
2024-01-30	346.02	346.02	341.68	342.87	273975
2024-01-31	343.09	347.24	342.11	343.73	232569
2024-02-01	343.78	347.47	343.03	346.04	123761
2024-02-02	345.73	350.30	344.46	348.16	97971
2024-02-05	345.43	347.50	342.01	346.56	77233
2024-02-06	345.77	353.36	345.77	349.38	138514
2024-02-07	351.00	354.86	349.67	351.15	114677
2024-02-08	351.15	355.96	350.33	355.36	138228
2024-02-09	356.04	361.01	356.04	360.84	109483
2024-02-12	360.98	363.85	360.98	361.90	98839
2024-02-13	360.00	362.02	355.60	357.20	126703
2024-02-14	360.00	362.58	357.20	359.79	128235
2024-02-15	360.83	362.77	359.32	362.56	105334
2024-02-16	363.11	369.06	358.92	366.21	155741
2024-02-20	366.35	368.98	363.35	364.02	131278
2024-02-21	364.88	366.49	363.10	366.44	116480
2024-02-22	368.03	368.76	366.02	367.57	76870
2024-02-23	369.00	370.78	367.86	369.36	92109
2024-02-26	369.46	371.81	367.72	368.71	84949
2024-02-27	368.90	371.27	367.83	371.26	93513
2024-02-28	370.92	373.46	369.67	372.08	107262
2024-02-29	372.92	375.78	370.62	374.85	130262
2024-03-01	374.42	376.59	369.58	369.72	117861
2024-03-04	371.22	379.98	371.22	378.73	126440
2024-03-05	379.33	382.43	373.92	377.01	120125
2024-03-06	378.18	379.29	375.33	376.82	87275
2024-03-07	379.00	380.07	373.58	379.52	141852
2024-03-08	379.96	380.26	373.47	374.16	100493
2024-03-11	373.54	374.07	369.71	372.06	93976
2024-03-12	372.64	374.04	371.08	373.52	98227
2024-03-13	372.95	375.77	371.99	373.99	177046
2024-03-14	374.52	374.52	369.15	372.05	86198
2024-03-15	368.32	375.41	368.32	372.68	245223
2024-03-18	371.12	373.90	367.88	368.22	104033
2024-03-19	369.45	371.60	367.73	370.33	96780
2024-03-20	370.71	372.29	367.08	368.70	117953
2024-03-21	369.75	372.87	368.45	372.58	100788
2024-03-22	374.28	374.28	369.22	370.20	91707
2024-03-25	371.55	373.97	370.05	373.74	111665
2024-03-26	374.01	376.37	371.05	374.59	138967
2024-03-27	377.33	378.90	376.16	378.89	128070
2024-03-28	380.00	382.65	377.90	378.83	95219
2024-04-01	378.06	378.83	374.68	374.98	81234
2024-04-02	373.72	375.32	366.22	369.25	148790
2024-04-03	368.95	372.52	367.67	369.80	122849
2024-04-04	371.57	373.77	367.19	369.08	96590
2024-04-05	366.18	374.73	366.18	374.58	122110
2024-04-08	374.57	379.00	373.79	378.64	98320
2024-04-09	378.58	378.58	371.08	372.80	91773
2024-04-10	368.62	371.16	366.75	367.31	83452
2024-04-11	369.15	370.34	366.25	367.78	80653
2024-04-12	367.76	370.50	365.44	367.74	67142
2024-04-15	369.59	370.32	364.63	364.84	89741
2024-04-16	365.69	367.32	363.75	365.91	97965
2024-04-17	367.00	367.89	362.33	362.51	79901
2024-04-18	363.00	368.18	363.00	364.06	118369
2024-04-19	365.46	370.03	365.46	369.38	88391
2024-04-22	371.63	377.83	370.35	376.08	129100
2024-04-23	379.76	385.71	379.58	382.43	115937
2024-04-24	382.43	384.69	377.60	379.38	163666
2024-04-25	386.00	403.85	384.80	401.87	299145
2024-04-26	401.87	406.78	396.39	404.87	201603
2024-04-29	405.66	409.11	402.37	405.01	172840
2024-04-30	406.15	408.90	400.00	402.23	208748
2024-05-01	402.70	410.64	400.94	407.70	139584
2024-05-02	410.57	411.56	404.61	410.96	141222
2024-05-03	413.79	416.94	410.67	414.95	115526
2024-05-06	419.17	424.77	418.41	423.75	118831
2024-05-07	425.23	427.52	420.29	421.01	158166
2024-05-08	421.23	423.72	418.85	422.69	84462
2024-05-09	424.45	429.06	423.73	428.59	106643
2024-05-10	430.09	432.03	426.89	428.33	76463
2024-05-13	429.63	429.98	424.70	425.25	87917
2024-05-14	425.81	425.81	420.40	424.00	84374
2024-05-15	424.71	427.12	423.34	424.43	131067
2024-05-16	423.68	429.12	423.68	426.36	93680
2024-05-17	427.11	430.37	424.88	426.89	83314
2024-05-20	427.24	429.22	425.55	427.25	63892
2024-05-21	427.39	427.39	424.14	426.89	52074
2024-05-22	426.41	429.50	425.15	427.72	51220
2024-05-23	429.05	430.71	425.14	425.72	71385
2024-05-24	428.72	431.55	424.63	429.02	55366
2024-05-28	429.80	429.91	422.51	423.11	68636
2024-05-29	420.45	422.20	417.87	418.87	95958
2024-05-30	419.14	423.51	415.00	423.33	128313
2024-05-31	423.60	425.25	421.06	424.48	106731
2024-06-03	423.49	426.02	415.47	419.89	78457
2024-06-04	418.61	424.97	418.61	422.23	100912
2024-06-05	422.48	424.64	419.75	423.95	66691
2024-06-06	422.78	425.98	417.97	420.79	71878
2024-06-07	420.99	422.95	416.48	417.52	105975
2024-06-10	414.61	422.28	413.90	419.96	89213
2024-06-11	421.86	425.88	420.00	422.57	152568
2024-06-12	425.38	430.00	425.00	427.35	120455
2024-06-13	427.00	427.00	421.18	425.48	73343
2024-06-14	422.56	425.71	419.27	423.87	85867
2024-06-17	422.03	432.54	421.94	430.31	106735
2024-06-18	428.71	432.54	424.84	431.87	94541
2024-06-20	432.00	434.71	430.04	430.68	79396
2024-06-21	431.39	434.73	427.96	433.77	183460
2024-06-24	434.98	439.09	433.72	433.88	73567
2024-06-25	435.07	436.99	430.70	435.36	72373
2024-06-26	434.52	437.55	430.71	437.13	77048
2024-06-27	439.20	439.20	431.68	434.56	131845
2024-06-28	436.78	437.06	428.70	430.13	180357
2024-07-01	432.97	432.97	423.12	427.76	96170
2024-07-02	424.93	429.83	424.61	428.27	108238
2024-07-03	428.99	429.43	425.97	426.95	77146
2024-07-05	426.08	426.90	421.24	422.97	217499
2024-07-08	424.25	430.13	424.25	427.31	113659
2024-07-09	427.91	430.44	424.77	425.08	76380
2024-07-10	425.94	429.49	425.94	429.04	73238
2024-07-11	431.73	436.39	429.00	434.11	106570
2024-07-12	437.15	442.25	434.50	439.23	113814
2024-07-15	441.70	444.06	439.58	439.83	89372
2024-07-16	442.85	446.75	438.20	443.15	148726
2024-07-17	443.00	447.44	439.51	446.53	177880
2024-07-18	446.35	454.02	442.06	446.37	103311
2024-07-19	448.31	448.31	443.34	445.50	75221
2024-07-22	444.48	452.32	444.48	452.24	92765
2024-07-23	452.91	459.35	450.66	459.32	77317
2024-07-24	458.98	458.98	447.09	447.51	79133
2024-07-25	448.46	456.66	448.46	453.58	90737
2024-07-26	452.43	453.88	448.57	449.03	169608
2024-07-29	450.97	453.54	449.17	451.62	115846
2024-07-30	454.25	456.10	452.46	452.63	132398
2024-07-31	455.25	464.63	451.08	461.48	104804
2024-08-01	464.45	466.48	456.85	463.91	134859
2024-08-02	458.92	461.80	451.51	461.12	123389
2024-08-05	443.55	448.06	435.86	443.43	143610
2024-08-06	445.33	453.71	445.32	446.73	136845
2024-08-07	450.81	453.29	439.53	447.02	242611
2024-08-08	451.58	467.88	448.38	460.66	194020
2024-08-09	461.44	463.39	457.41	462.38	100964
2024-08-12	463.91	466.02	461.89	463.48	69388
2024-08-13	462.97	470.01	459.66	461.28	91325
2024-08-14	460.53	462.87	457.64	461.86	63271
2024-08-15	464.71	467.01	462.85	464.00	64467
2024-08-16	465.00	467.82	464.00	465.29	62545
2024-08-19	464.56	466.93	461.81	466.62	62027
2024-08-20	467.08	467.35	463.72	466.43	51974
2024-08-21	467.63	472.21	465.64	471.73	69985
2024-08-22	471.00	473.25	467.21	468.57	64362
2024-08-23	471.47	475.48	470.30	475.00	84397

Explore More About CACI

Coins representing dividend payouts and trends

CACI Dividend History

Discover CACI International 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

CACI Stock Split History

Discover CACI International 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

CACI Historical Prices

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

Web Analytics