CLDX Historical Prices

Summary

Key Stock Metrics

14.40

(April 9, 2025)

52-Week Low

47.00

(September 25, 2024)

52-Week High

582.60

(October 2, 2013)

All-Time High

19.78

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-10-01	147.00	184.20	147.00	181.35	1280
2008-10-02	180.00	190.35	158.10	160.95	4110
2008-10-03	162.90	182.25	162.90	166.35	2092
2008-10-06	163.65	171.00	146.25	157.05	5365
2008-10-07	159.45	163.05	112.80	114.45	9138
2008-10-08	128.70	128.70	91.35	112.20	18280
2008-10-09	113.55	120.00	94.50	94.50	4184
2008-10-10	69.15	117.15	69.15	117.15	7961
2008-10-13	117.30	125.85	108.90	125.85	5953
2008-10-14	134.85	135.00	105.45	110.25	3989
2008-10-15	108.60	108.75	91.35	91.80	5876
2008-10-16	99.60	112.20	91.20	110.55	3605
2008-10-17	102.30	114.45	98.25	105.75	5563
2008-10-20	108.60	113.70	92.25	112.05	2809
2008-10-21	110.25	113.10	105.60	106.50	2037
2008-10-22	104.85	106.65	96.75	100.20	2640
2008-10-23	100.35	110.70	93.00	98.85	4130
2008-10-24	90.00	96.00	90.00	93.45	4714
2008-10-27	92.70	94.50	86.55	86.55	3054
2008-10-28	84.45	101.10	84.00	100.80	5134
2008-10-29	100.50	106.65	94.50	100.35	2097
2008-10-30	102.60	106.50	95.25	105.45	1585
2008-10-31	104.85	116.25	102.00	116.25	3505
2008-11-03	116.10	120.00	110.55	111.15	1739
2008-11-04	115.65	115.95	105.60	109.20	2858
2008-11-05	108.75	108.75	91.50	93.00	6036
2008-11-06	92.55	97.50	87.75	88.20	2295
2008-11-07	89.10	98.25	88.80	96.15	1627
2008-11-10	96.75	98.25	93.75	93.75	1411
2008-11-11	93.45	99.00	89.25	93.75	1919
2008-11-12	92.55	96.15	88.50	88.50	2279
2008-11-13	90.00	104.55	90.00	102.90	4860
2008-11-14	101.40	105.00	93.60	93.60	1869
2008-11-17	93.75	93.75	82.80	91.05	2104
2008-11-18	91.05	91.95	84.15	91.95	2779
2008-11-19	91.80	91.80	77.10	77.10	1746
2008-11-20	75.00	80.25	71.70	73.20	2858
2008-11-21	73.80	83.25	63.60	83.25	6168
2008-11-24	83.70	89.25	78.90	86.10	2339
2008-11-25	86.55	87.60	82.50	84.30	1137
2008-11-26	82.35	90.00	73.80	90.00	1942
2008-11-28	89.85	97.35	86.25	97.35	768
2008-12-01	99.90	102.00	75.00	75.15	2781
2008-12-02	76.65	82.80	73.20	81.00	4540
2008-12-03	78.30	80.55	69.00	74.25	3194
2008-12-04	73.80	76.80	69.75	70.50	1973
2008-12-05	69.30	77.55	65.40	77.55	2529
2008-12-08	78.60	91.95	72.45	91.95	3123
2008-12-09	88.20	94.50	81.75	82.80	2448
2008-12-10	83.70	91.80	75.00	78.60	3880
2008-12-11	75.75	77.40	75.00	75.00	2139
2008-12-12	69.60	74.10	68.70	74.10	3398
2008-12-15	71.40	72.90	67.65	67.95	2875
2008-12-16	67.80	80.85	67.80	80.25	6906
2008-12-17	77.10	83.55	76.50	78.75	7831
2008-12-18	79.05	81.90	75.15	76.35	2621
2008-12-19	77.70	88.95	73.65	88.95	11594
2008-12-22	88.65	91.50	84.00	89.70	5220
2008-12-23	90.15	97.05	88.50	91.80	2934
2008-12-24	91.95	92.55	88.95	91.20	351
2008-12-26	91.65	97.05	91.05	96.60	787
2008-12-29	96.00	97.50	92.25	96.75	2999
2008-12-30	97.50	104.85	95.70	104.85	2536
2008-12-31	105.00	118.95	101.40	118.80	5589
2009-01-02	120.00	127.20	117.30	119.85	3320
2009-01-05	119.85	126.30	114.90	121.80	2439
2009-01-06	123.75	131.85	123.75	129.75	1895
2009-01-07	129.75	132.60	123.45	127.65	2533
2009-01-08	125.23	130.05	125.23	126.90	2603
2009-01-09	123.00	124.80	106.65	107.25	2034
2009-01-12	109.20	112.50	101.70	103.50	2181
2009-01-13	103.50	114.60	103.50	112.20	799
2009-01-14	109.50	114.45	100.20	100.20	1240
2009-01-15	100.20	114.15	91.50	114.15	1740
2009-01-16	111.60	113.40	102.60	110.40	1715
2009-01-20	112.65	115.35	97.65	97.65	2416
2009-01-21	99.00	105.90	96.51	105.90	2853
2009-01-22	102.45	112.35	101.55	101.70	2719
2009-01-23	97.80	109.05	97.80	103.65	4021
2009-01-26	103.65	109.20	99.15	105.00	2455
2009-01-27	105.30	108.00	102.79	105.30	1567
2009-01-28	108.15	124.20	103.95	116.25	4443
2009-01-29	121.05	126.75	115.65	120.00	2637
2009-01-30	121.50	124.05	111.45	111.45	1839
2009-02-02	109.50	125.70	109.05	125.70	2823
2009-02-03	126.90	147.45	124.50	140.25	5667
2009-02-04	139.80	149.10	130.05	143.70	4231
2009-02-05	141.75	161.85	137.10	157.50	4304
2009-02-06	156.75	170.25	152.55	167.40	3904
2009-02-09	165.90	176.25	165.00	172.50	2749
2009-02-10	171.00	171.00	153.00	166.80	4178
2009-02-11	167.25	167.25	156.15	163.35	1684
2009-02-12	159.90	164.85	139.35	163.95	3934
2009-02-13	163.35	163.35	141.90	148.50	2329
2009-02-17	140.70	144.56	133.65	133.65	2910
2009-02-18	134.70	135.00	127.50	127.50	1818
2009-02-19	130.20	133.80	124.80	125.10	968
2009-02-20	124.65	124.65	115.80	119.25	1820
2009-02-23	120.45	120.45	109.05	109.05	1842
2009-02-24	108.30	120.15	105.45	119.40	2696
2009-02-25	122.40	124.95	106.50	106.50	2686
2009-02-26	107.55	110.10	102.00	102.15	2650
2009-02-27	102.00	108.90	102.00	102.90	2798
2009-03-02	102.00	104.70	101.25	102.15	2952
2009-03-03	105.00	105.00	96.00	96.60	3638
2009-03-04	98.10	105.00	95.70	96.45	3454
2009-03-05	91.50	97.50	83.10	83.10	3460
2009-03-06	84.30	88.20	76.95	80.25	2263
2009-03-09	78.75	89.55	78.50	83.70	3224
2009-03-10	84.38	92.70	84.38	90.00	2987
2009-03-11	91.20	93.75	87.60	89.70	2308
2009-03-12	89.25	96.90	86.25	95.25	3152
2009-03-13	97.80	104.85	94.80	98.25	1806
2009-03-16	95.55	101.25	93.00	93.45	1575
2009-03-17	93.15	96.00	90.90	94.50	2273
2009-03-18	94.05	103.65	90.45	102.00	2195
2009-03-19	102.00	104.40	97.65	104.10	1015
2009-03-20	105.00	108.60	102.15	102.75	3290
2009-03-23	102.90	107.25	102.30	102.90	3379
2009-03-24	103.50	103.50	86.85	86.85	2939
2009-03-25	88.05	96.00	87.00	96.00	3164
2009-03-26	97.95	107.25	97.50	105.00	3718
2009-03-27	101.55	104.25	92.40	93.45	1986
2009-03-30	90.30	93.00	86.55	90.90	1776
2009-03-31	93.90	100.95	90.75	97.65	1224
2009-04-01	95.25	105.00	95.10	102.15	1460
2009-04-02	100.50	107.25	94.20	105.00	3449
2009-04-03	104.70	108.90	103.95	108.00	1084
2009-04-06	105.30	110.70	102.90	103.80	1433
2009-04-07	101.85	110.54	101.85	102.90	1718
2009-04-08	104.40	107.85	102.15	107.85	1722
2009-04-09	109.65	112.22	108.00	110.25	2388
2009-04-13	107.85	113.70	105.83	111.75	1634
2009-04-14	109.35	113.43	108.15	109.50	1606
2009-04-15	108.00	116.25	108.00	112.50	2545
2009-04-16	114.45	118.80	114.45	115.35	2067
2009-04-17	116.40	118.50	109.65	116.25	1840
2009-04-20	111.75	118.05	109.50	111.60	2443
2009-04-21	110.55	119.25	110.40	116.25	2096
2009-04-22	113.85	121.80	110.40	118.20	2809
2009-04-23	117.75	123.30	114.15	115.80	3722
2009-04-24	117.15	120.00	114.60	115.65	1889
2009-04-27	123.00	124.65	115.50	116.55	5464
2009-04-28	115.35	134.73	114.15	127.35	4656
2009-04-29	129.60	141.00	129.60	136.50	5048
2009-04-30	137.85	137.85	123.30	129.90	6937
2009-05-01	129.45	154.20	129.45	145.65	7201
2009-05-04	147.30	157.50	139.95	150.60	3267
2009-05-05	146.70	154.50	124.43	133.20	7552
2009-05-06	136.05	136.65	126.15	126.15	3958
2009-05-07	129.90	129.90	119.25	119.55	2544
2009-05-08	125.25	125.25	112.65	120.75	2349
2009-05-11	117.30	126.90	112.65	126.30	2161
2009-05-12	130.05	130.05	116.25	121.05	3219
2009-05-13	117.00	124.65	117.00	117.00	3172
2009-05-14	120.00	129.45	115.50	123.90	3712
2009-05-15	125.10	125.10	115.35	115.35	2949
2009-05-18	117.30	122.85	116.40	121.80	1615
2009-05-19	118.35	124.05	114.75	115.95	1858
2009-05-20	120.60	134.70	117.15	126.30	9843
2009-05-21	124.20	124.20	115.95	118.50	2515
2009-05-22	119.25	124.95	118.35	119.25	2019
2009-05-26	117.90	124.50	115.50	123.00	3480
2009-05-27	127.50	131.70	117.45	123.90	3297
2009-05-28	125.85	126.45	118.20	121.95	2012
2009-05-29	130.50	135.30	115.95	135.30	14049
2009-06-01	136.05	212.85	132.30	168.30	426973
2009-06-02	163.20	168.00	152.15	154.95	53381
2009-06-03	153.15	169.35	147.30	163.80	31316
2009-06-04	171.00	171.00	159.90	164.10	16887
2009-06-05	164.40	177.30	162.90	165.00	36322
2009-06-08	168.00	168.00	153.75	165.60	10885
2009-06-09	166.05	168.30	161.40	163.20	10390
2009-06-10	165.75	165.75	158.70	160.50	8063
2009-06-11	161.70	161.70	155.40	157.05	6185
2009-06-12	155.55	158.85	152.40	158.10	7579
2009-06-15	159.00	159.45	143.40	144.45	10137
2009-06-16	143.25	145.65	135.00	135.15	7790
2009-06-17	134.40	136.95	131.10	133.35	5482
2009-06-18	132.60	152.25	132.00	144.00	25919
2009-06-19	146.70	148.35	139.35	139.80	10746
2009-06-22	138.45	139.05	126.75	127.50	9992
2009-06-23	127.35	133.95	126.75	133.20	11475
2009-06-24	134.25	138.90	131.10	132.15	8332
2009-06-25	119.85	123.00	115.95	117.00	39853
2009-06-26	119.85	120.75	116.10	116.10	54930
2009-06-29	117.75	123.00	117.75	121.65	21562
2009-06-30	121.65	124.20	117.15	117.30	11996
2009-07-01	118.50	121.50	115.05	116.55	10232
2009-07-02	116.55	119.70	111.60	111.60	14573
2009-07-06	110.10	112.95	105.75	106.35	7819
2009-07-07	106.50	115.35	105.30	108.90	9025
2009-07-08	109.35	110.70	105.15	108.15	11370
2009-07-09	108.90	108.90	102.75	103.20	20593
2009-07-10	102.45	107.10	100.50	106.50	33884
2009-07-13	106.50	108.00	102.75	106.35	6003
2009-07-14	105.90	107.25	104.18	105.45	4896
2009-07-15	107.10	108.00	103.20	107.40	7347
2009-07-16	106.20	110.10	106.05	107.85	4317
2009-07-17	108.15	108.15	103.50	103.95	8086
2009-07-20	107.25	108.15	104.40	105.90	5564
2009-07-21	107.25	108.00	104.40	105.60	3570
2009-07-22	105.15	107.70	104.40	105.30	3848
2009-07-23	105.60	118.95	105.60	112.20	30593
2009-07-24	112.35	116.82	112.35	114.45	17688
2009-07-27	114.75	121.50	114.75	118.95	34390
2009-07-28	116.70	119.70	116.25	117.90	12092
2009-07-29	117.75	117.75	109.95	116.10	21548
2009-07-30	119.25	119.25	112.35	114.00	15304
2009-07-31	113.25	115.95	112.95	114.00	9139
2009-08-03	115.95	117.15	105.45	108.45	14042
2009-08-04	110.55	114.75	107.85	110.85	20211
2009-08-05	112.50	112.50	108.00	108.75	7703
2009-08-06	107.85	110.55	102.90	104.10	11821
2009-08-07	106.05	106.05	101.40	102.00	9267
2009-08-10	105.00	105.00	97.65	98.85	12443
2009-08-11	98.25	101.25	95.25	95.85	9202
2009-08-12	96.45	99.00	93.28	94.80	10154
2009-08-13	94.65	96.30	91.20	91.50	9124
2009-08-14	91.50	92.25	86.25	87.15	14925
2009-08-17	84.75	85.50	79.05	79.20	23027
2009-08-18	81.60	82.20	77.25	77.55	16290
2009-08-19	77.40	78.75	72.00	77.70	23667
2009-08-20	78.00	80.10	76.95	79.20	22887
2009-08-21	80.25	92.55	79.50	90.45	37790
2009-08-24	91.20	102.75	90.90	98.40	30237
2009-08-25	99.00	101.25	95.40	97.20	9951
2009-08-26	97.05	98.10	94.65	95.40	8784
2009-08-27	96.90	97.50	89.40	93.75	11169
2009-08-28	94.35	94.35	89.25	89.25	9259
2009-08-31	88.80	88.80	76.20	86.10	17610
2009-09-01	87.60	87.60	82.50	82.65	13762
2009-09-02	82.50	84.60	81.00	81.45	9945
2009-09-03	83.85	83.85	79.50	79.50	8502
2009-09-04	79.65	84.30	79.50	81.90	12977
2009-09-08	85.50	85.50	79.95	80.10	17346
2009-09-09	81.45	84.00	80.40	83.55	17862
2009-09-10	85.35	86.85	82.05	82.80	17290
2009-09-11	82.65	85.68	82.50	83.10	8107
2009-09-14	83.40	84.00	81.60	81.60	9766
2009-09-15	81.30	82.50	80.55	81.00	15901
2009-09-16	83.25	84.00	81.45	81.90	15357
2009-09-17	82.50	83.70	81.45	81.75	15002
2009-09-18	82.20	83.10	80.70	82.05	16189
2009-09-21	81.75	81.75	79.95	80.10	13189
2009-09-22	80.55	82.35	79.20	79.20	13044
2009-09-23	79.95	82.05	78.15	78.15	13255
2009-09-24	79.20	79.65	74.55	75.00	18292
2009-09-25	74.25	76.05	72.75	74.25	18396
2009-09-28	75.90	77.25	75.00	76.20	13855
2009-09-29	81.00	83.40	79.50	81.75	43805
2009-09-30	83.25	83.40	78.15	82.35	27530
2009-10-01	83.85	83.85	78.75	81.45	31578
2009-10-02	80.25	86.10	79.65	84.90	118294
2009-10-05	86.25	86.25	79.80	80.70	34857
2009-10-06	80.85	82.50	78.00	82.20	30606
2009-10-07	81.75	81.75	77.55	80.55	15922
2009-10-08	81.15	81.45	76.65	77.70	42647
2009-10-09	77.25	80.25	77.25	78.90	15405
2009-10-12	79.35	79.80	75.90	76.50	13143
2009-10-13	76.65	77.25	73.80	74.85	21596
2009-10-14	76.80	77.10	73.80	75.00	17865
2009-10-15	75.00	78.75	73.50	78.15	37809
2009-10-16	78.00	79.50	75.45	77.25	19908
2009-10-19	78.30	78.60	75.45	76.20	16761
2009-10-20	76.65	78.00	74.55	75.00	19574
2009-10-21	75.30	75.30	72.60	73.05	29105
2009-10-22	73.65	73.95	68.70	73.65	38154
2009-10-23	74.40	74.70	68.10	71.10	37728
2009-10-26	70.50	70.50	66.75	67.80	32644
2009-10-27	67.05	67.95	65.55	66.30	18170
2009-10-28	65.85	66.00	62.40	63.00	33929
2009-10-29	63.00	67.50	63.00	67.05	37132
2009-10-30	66.60	67.05	63.90	65.40	18982
2009-11-02	65.55	66.60	62.85	64.50	14214
2009-11-03	64.50	71.25	63.45	71.25	33292
2009-11-04	73.50	76.80	71.25	72.00	32974
2009-11-05	75.15	75.89	72.75	74.25	20463
2009-11-06	74.40	75.90	73.50	75.75	14297
2009-11-09	76.50	78.75	73.95	77.85	39027
2009-11-10	78.00	78.90	76.65	78.00	25981
2009-11-11	78.90	79.50	77.85	79.20	18872
2009-11-12	79.05	79.80	78.76	79.20	24513
2009-11-13	80.25	80.85	79.35	79.35	18580
2009-11-16	80.25	80.55	77.70	78.75	17366
2009-11-17	78.00	78.60	76.35	77.55	12304
2009-11-18	78.15	78.15	75.45	76.95	12752
2009-11-19	77.25	77.25	73.35	73.65	13805
2009-11-20	73.20	73.35	71.25	73.20	10721
2009-11-23	74.70	75.75	71.25	72.30	14170
2009-11-24	72.30	72.60	69.75	70.80	15083
2009-11-25	70.80	72.45	68.10	68.85	18428
2009-11-27	67.50	69.00	66.75	68.40	7484
2009-11-30	68.25	68.40	66.00	67.80	22821
2009-12-01	68.85	69.75	66.90	67.80	18952
2009-12-02	68.85	71.10	66.90	69.90	21403
2009-12-03	70.95	72.90	68.55	68.55	16272
2009-12-04	69.90	69.90	67.20	68.10	14487
2009-12-07	68.40	69.60	67.50	69.00	15154
2009-12-08	68.85	69.75	67.50	68.25	10480
2009-12-09	69.00	69.30	66.45	69.00	9595
2009-12-10	69.30	69.60	67.50	67.65	12655
2009-12-11	67.50	67.95	66.00	67.35	23957
2009-12-14	74.25	76.05	69.30	69.90	90954
2009-12-15	69.75	69.75	65.25	66.75	42059
2009-12-16	67.35	68.40	65.25	66.00	34103
2009-12-17	66.00	66.00	63.30	63.45	22603
2009-12-18	64.35	66.45	63.45	66.30	33895
2009-12-21	66.30	66.30	64.05	66.15	23872
2009-12-22	66.15	66.83	65.40	66.45	22486
2009-12-23	66.75	67.50	65.85	67.20	35868
2009-12-24	67.35	70.50	67.35	70.20	11097
2009-12-28	69.60	70.50	67.50	68.25	24298
2009-12-29	69.15	69.90	67.50	69.15	18142
2009-12-30	68.55	70.05	68.10	69.60	20500
2009-12-31	69.75	71.25	67.95	70.05	21013
2010-01-04	70.35	70.90	69.60	70.65	17515
2010-01-05	70.65	70.80	67.95	68.40	15158
2010-01-06	67.95	70.65	67.65	69.90	18506
2010-01-07	70.05	70.80	67.80	68.85	13863
2010-01-08	69.45	71.70	68.85	70.50	30100
2010-01-11	70.80	74.85	69.75	72.90	46946
2010-01-12	72.60	73.65	70.50	71.10	26056
2010-01-13	71.85	73.50	69.90	70.95	26215
2010-01-14	71.25	71.85	69.15	71.55	16851
2010-01-15	71.70	71.70	68.70	69.00	36627
2010-01-19	69.45	71.40	69.30	70.80	18234
2010-01-20	71.25	72.45	68.25	69.90	26069
2010-01-21	70.05	70.23	67.50	67.50	14216
2010-01-22	67.35	70.04	66.60	67.80	18063
2010-01-25	69.00	69.60	65.70	66.90	19353
2010-01-26	66.45	66.75	65.25	65.70	13433
2010-01-27	65.85	67.80	65.85	67.05	12831
2010-01-28	67.50	68.25	65.55	66.00	17163
2010-01-29	66.60	68.55	66.00	66.90	18454
2010-02-01	66.75	67.35	66.15	67.05	11760
2010-02-02	67.20	67.95	66.45	67.35	15105
2010-02-03	66.90	67.95	66.00	66.60	10620
2010-02-04	65.55	66.90	65.25	65.25	20804
2010-02-05	66.00	67.50	65.55	66.90	20708
2010-02-08	67.20	67.20	66.00	66.00	10619
2010-02-09	66.45	67.23	65.85	66.75	24412
2010-02-10	66.60	66.75	65.70	66.00	11570
2010-02-11	65.85	67.50	65.85	67.05	16993
2010-02-12	66.90	69.30	66.30	66.90	18508
2010-02-16	67.20	67.50	66.45	67.05	21838
2010-02-17	67.50	67.50	66.45	66.90	11970
2010-02-18	66.60	67.35	66.45	67.35	8335
2010-02-19	67.80	71.25	66.75	69.15	31330
2010-02-22	69.45	75.60	69.15	72.90	57147
2010-02-23	73.35	74.10	71.25	73.35	20642
2010-02-24	73.35	75.30	71.40	71.70	17967
2010-02-25	74.40	77.70	72.00	76.95	54151
2010-02-26	77.70	77.70	75.45	77.10	22865
2010-03-01	77.25	78.60	75.90	77.85	22290
2010-03-02	77.70	78.00	76.50	77.70	14157
2010-03-03	81.90	84.00	78.75	83.10	120674
2010-03-04	81.75	82.50	74.40	75.60	82926
2010-03-05	76.50	77.55	75.00	76.80	20382
2010-03-08	77.70	78.60	77.40	78.15	16115
2010-03-09	78.75	79.05	77.25	78.00	17480
2010-03-10	78.75	81.90	78.45	81.00	26896
2010-03-11	81.15	83.25	79.80	80.40	26438
2010-03-12	81.15	81.60	78.30	78.60	19924
2010-03-15	78.75	78.98	76.05	77.25	20602
2010-03-16	77.85	77.85	75.75	76.50	13649
2010-03-17	77.25	80.10	75.75	78.00	29343
2010-03-18	78.75	79.65	76.50	78.30	13121
2010-03-19	78.90	86.85	78.00	84.00	102407
2010-03-22	84.00	88.65	81.15	85.95	61134
2010-03-23	85.80	87.60	83.10	86.55	29843
2010-03-24	87.75	96.30	87.30	95.85	98454
2010-03-25	96.00	97.20	91.65	92.85	55012
2010-03-26	93.45	93.90	88.65	92.25	43035
2010-03-29	91.95	95.10	91.65	93.30	16866
2010-03-30	94.05	94.05	90.60	92.70	31772
2010-03-31	92.70	93.00	89.85	92.10	26648
2010-04-01	92.55	98.85	91.35	92.55	53499
2010-04-05	93.45	94.35	89.10	90.45	38079
2010-04-06	89.85	92.55	85.80	92.10	33782
2010-04-07	92.10	96.00	91.20	95.10	38198
2010-04-08	95.40	101.25	94.80	100.65	58877
2010-04-09	100.80	106.05	100.80	102.90	64335
2010-04-12	104.40	104.85	99.00	101.40	39456
2010-04-13	101.25	101.40	97.65	100.65	21174
2010-04-14	101.25	109.20	99.90	107.85	62028
2010-04-15	109.20	111.15	105.00	105.60	46985
2010-04-16	106.05	106.80	100.65	105.45	34550
2010-04-19	105.60	110.25	104.40	106.50	29771
2010-04-20	107.40	111.60	106.50	110.25	26656
2010-04-21	110.70	111.15	106.50	107.55	21315
2010-04-22	107.10	108.75	103.65	108.45	20079
2010-04-23	109.35	109.65	107.25	108.45	19468
2010-04-26	108.75	113.10	107.10	111.75	35273
2010-04-27	112.20	118.05	109.95	110.40	53451
2010-04-28	109.80	112.05	107.70	108.30	23184
2010-04-29	107.85	120.75	107.85	116.70	124444
2010-04-30	120.00	127.20	118.95	122.55	110594
2010-05-03	123.90	128.40	123.75	127.05	60223
2010-05-04	127.50	128.10	116.25	121.80	79932
2010-05-05	118.80	122.25	107.10	115.05	92335
2010-05-06	114.75	121.50	108.75	118.05	99005
2010-05-07	118.50	122.55	111.75	112.50	62525
2010-05-10	123.60	123.60	114.00	115.95	61727
2010-05-11	116.70	123.75	113.25	121.20	49338
2010-05-12	123.00	135.45	122.40	134.25	96664
2010-05-13	133.65	139.20	132.00	135.90	69455
2010-05-14	132.90	138.00	129.00	135.15	66614
2010-05-17	137.40	137.85	129.75	134.55	43915
2010-05-18	136.35	142.35	136.05	141.45	80440
2010-05-19	141.45	142.20	130.50	133.95	79538
2010-05-20	123.00	125.25	113.25	115.16	201291
2010-05-21	105.15	113.10	95.40	104.55	264447
2010-05-24	105.90	111.60	104.85	105.15	65702
2010-05-25	98.40	102.60	95.25	101.85	64250
2010-05-26	105.00	108.45	97.50	100.20	67771
2010-05-27	101.25	105.00	100.20	103.95	35990
2010-05-28	104.40	104.55	99.00	100.65	32784
2010-06-01	99.75	102.60	94.65	94.95	49070
2010-06-02	95.55	100.05	95.25	98.55	39594
2010-06-03	99.30	103.20	98.55	103.05	38032
2010-06-04	99.75	102.15	96.90	98.40	56904
2010-06-07	100.65	100.95	75.75	77.10	222880
2010-06-08	77.55	79.65	74.25	77.70	88957
2010-06-09	77.70	78.30	70.65	71.70	72447
2010-06-10	73.35	75.45	67.95	74.40	102493
2010-06-11	74.25	78.60	72.90	76.95	42886
2010-06-14	78.30	80.85	76.65	77.10	40436
2010-06-15	78.30	80.40	77.40	79.80	39448
2010-06-16	79.80	81.00	78.30	79.65	28989
2010-06-17	80.85	80.85	77.40	77.85	26330
2010-06-18	78.45	78.45	74.40	75.45	33103
2010-06-21	76.05	77.10	73.20	74.10	40171
2010-06-22	73.95	74.70	71.40	71.40	33572
2010-06-23	71.40	75.30	69.30	75.00	37542
2010-06-24	74.25	74.85	72.00	72.60	25441
2010-06-25	73.20	75.90	71.85	75.75	81723
2010-06-28	75.00	77.10	74.25	75.15	18749
2010-06-29	73.95	73.95	68.55	69.30	47942
2010-06-30	69.45	70.65	68.25	68.40	25718
2010-07-01	67.50	69.60	64.05	68.10	49634
2010-07-02	68.70	69.00	65.40	68.10	19299
2010-07-06	69.75	70.50	63.90	64.20	37325
2010-07-07	64.20	67.05	63.75	67.05	33673
2010-07-08	68.25	70.05	66.30	68.40	22307
2010-07-09	67.80	72.75	66.75	72.00	24006
2010-07-12	71.85	72.90	67.65	67.95	23888
2010-07-13	68.85	72.00	68.25	72.00	30735
2010-07-14	72.00	75.60	69.90	73.50	31739
2010-07-15	73.65	73.95	70.20	72.15	27870
2010-07-16	71.85	71.85	66.75	67.65	32496
2010-07-19	67.65	70.80	66.75	67.95	38342
2010-07-20	67.65	75.30	66.00	74.10	77430
2010-07-21	75.00	75.60	69.75	70.20	37561
2010-07-22	72.30	72.90	70.52	72.75	52259
2010-07-23	72.30	74.93	70.20	74.40	31693
2010-07-26	75.00	78.60	72.90	77.55	38884
2010-07-27	78.60	78.60	75.00	77.70	24085
2010-07-28	79.65	79.65	75.15	76.35	18382
2010-07-29	75.45	76.95	73.05	76.50	20788
2010-07-30	75.00	78.08	73.50	76.95	22866
2010-08-02	78.15	78.75	75.75	76.35	18361
2010-08-03	76.35	81.45	75.45	79.65	34136
2010-08-04	79.95	83.85	77.25	79.80	50556
2010-08-05	78.75	79.04	76.20	76.65	20953
2010-08-06	75.30	77.10	73.95	76.65	19097
2010-08-09	77.25	77.25	74.70	76.65	20577
2010-08-10	75.30	76.05	74.39	74.85	21666
2010-08-11	73.80	74.25	71.25	72.60	34104
2010-08-12	71.10	73.05	68.70	70.65	37541
2010-08-13	70.35	71.85	69.00	69.60	15796
2010-08-16	69.00	71.25	68.40	70.35	11293
2010-08-17	71.10	73.20	70.05	72.75	21193
2010-08-18	72.30	72.60	70.35	71.10	11528
2010-08-19	70.65	70.80	68.10	68.10	24436
2010-08-20	67.65	68.85	65.85	66.15	25684
2010-08-23	66.75	67.20	64.05	64.35	32749
2010-08-24	63.90	67.50	63.15	64.35	25762
2010-08-25	63.90	65.85	63.45	65.70	19803
2010-08-26	66.30	68.25	65.10	65.10	16392
2010-08-27	66.30	67.05	63.75	66.90	15712
2010-08-30	66.30	67.50	64.80	65.85	14959
2010-08-31	65.55	66.45	64.20	64.95	17535
2010-09-01	66.30	70.05	65.40	69.00	30067
2010-09-02	69.30	72.00	67.20	71.70	27674
2010-09-03	45.00	55.80	43.65	52.95	483394
2010-09-07	52.95	53.25	49.81	52.05	97937
2010-09-08	52.05	53.25	51.00	53.25	33439
2010-09-09	54.00	54.15	51.00	51.30	27135
2010-09-10	52.80	52.80	50.70	52.35	26562
2010-09-13	53.40	59.70	51.90	59.10	82885
2010-09-14	58.95	59.70	55.95	58.05	54062
2010-09-15	58.05	58.05	56.25	57.15	18568
2010-09-16	56.25	56.88	55.50	56.25	21342
2010-09-17	57.00	57.45	54.45	56.70	27760
2010-09-20	57.30	60.75	57.30	59.25	33296
2010-09-21	59.55	62.25	58.35	60.00	22234
2010-09-22	60.00	61.20	58.50	59.40	14507
2010-09-23	58.65	64.35	58.50	61.35	40685
2010-09-24	62.70	63.90	61.20	62.40	30800
2010-09-27	63.90	63.90	61.20	61.65	23785
2010-09-28	61.80	62.25	59.48	60.45	19962
2010-09-29	60.00	60.90	57.60	58.35	24152
2010-09-30	59.10	60.45	56.25	60.00	21766
2010-10-01	61.35	62.40	59.78	61.95	22062
2010-10-04	62.10	62.85	58.50	58.80	44851
2010-10-05	66.75	74.40	66.15	70.95	554636
2010-10-06	72.45	72.45	66.30	67.05	108766
2010-10-07	67.80	68.40	64.80	64.80	38147
2010-10-08	64.80	66.30	63.15	66.15	44146
2010-10-11	66.90	66.90	65.40	66.30	18916
2010-10-12	66.15	66.75	64.35	66.30	24252
2010-10-13	66.60	67.95	65.25	66.60	30400
2010-10-14	66.60	69.75	66.15	69.45	21734
2010-10-15	70.35	71.70	68.40	69.45	30953
2010-10-18	69.45	70.95	68.70	69.45	15147
2010-10-19	69.15	70.20	66.75	67.80	23631
2010-10-20	67.95	69.30	67.50	68.40	19154
2010-10-21	69.00	69.75	67.50	68.40	17978
2010-10-22	68.70	69.75	66.90	67.35	18762
2010-10-25	67.80	68.25	66.60	66.90	13716
2010-10-26	66.30	67.65	64.50	67.65	16440
2010-10-27	67.20	68.85	65.85	67.50	14612
2010-10-28	68.25	68.25	66.00	66.30	13884
2010-10-29	66.00	67.20	65.78	66.75	12281
2010-11-01	67.35	67.50	63.75	63.75	17629
2010-11-02	64.20	65.25	60.90	64.80	22401
2010-11-03	65.10	67.20	63.75	65.55	21132
2010-11-04	67.35	69.00	66.15	67.35	23037
2010-11-05	68.25	70.95	68.10	70.50	21936
2010-11-08	70.65	73.35	70.50	72.60	18713
2010-11-09	73.05	73.05	69.75	69.90	18520
2010-11-10	70.35	70.35	66.75	67.65	14749
2010-11-11	67.20	68.25	66.00	66.30	9523
2010-11-12	66.00	66.00	63.90	65.10	14441
2010-11-15	65.25	66.45	64.35	64.65	10819
2010-11-16	63.75	64.35	62.25	63.00	10056
2010-11-17	63.45	66.75	63.30	64.65	14904
2010-11-18	65.25	66.60	64.80	65.55	19088
2010-11-19	65.55	69.75	64.50	69.30	27285
2010-11-22	72.45	74.70	64.20	64.50	149538
2010-11-23	65.85	67.65	61.35	62.85	37759
2010-11-24	63.45	66.15	62.55	65.55	20218
2010-11-26	66.45	67.50	64.50	64.50	8815
2010-11-29	64.80	66.00	62.55	63.30	19331
2010-11-30	62.70	63.45	61.50	62.55	25454
2010-12-01	63.75	65.33	61.65	61.65	19592
2010-12-02	61.50	62.85	61.05	61.65	14412
2010-12-03	61.50	61.95	60.75	61.80	9562
2010-12-06	61.95	63.15	61.05	63.15	14865
2010-12-07	63.60	63.60	61.95	62.40	11446
2010-12-08	62.10	62.85	61.50	62.40	9402
2010-12-09	63.30	63.60	62.40	62.70	12616
2010-12-10	62.55	64.35	62.25	63.45	13376
2010-12-13	63.45	63.75	61.50	61.95	14140
2010-12-14	61.95	63.15	61.50	63.00	9201
2010-12-15	62.70	63.30	61.50	61.95	12161
2010-12-16	62.10	63.00	61.35	63.00	14673
2010-12-17	62.85	64.35	61.65	64.05	49556
2010-12-20	64.50	65.25	63.75	64.80	13364
2010-12-21	65.40	65.70	63.45	64.05	16890
2010-12-22	63.60	63.90	62.40	63.00	11640
2010-12-23	62.85	62.85	61.80	62.18	22207
2010-12-27	62.55	63.75	61.80	62.70	22075
2010-12-28	63.00	63.00	62.10	62.40	14698
2010-12-29	62.55	63.00	61.50	62.25	15565
2010-12-30	61.50	63.00	61.50	62.55	10322
2010-12-31	61.35	63.45	61.35	61.80	18852
2011-01-03	62.70	63.30	61.80	63.30	18547
2011-01-04	63.45	63.60	61.95	62.10	13187
2011-01-05	62.10	63.30	61.80	62.70	15465
2011-01-06	61.50	61.80	58.65	59.10	70239
2011-01-07	59.70	59.70	56.40	57.90	38987
2011-01-10	57.75	58.50	55.28	57.30	25662
2011-01-11	57.45	58.50	56.70	58.05	25427
2011-01-12	58.35	60.00	58.05	60.00	17872
2011-01-13	60.60	60.60	58.65	59.10	15435
2011-01-14	59.10	59.70	57.90	58.50	16095
2011-01-18	59.25	59.25	57.15	58.20	17368
2011-01-19	58.05	58.20	53.25	54.60	35164
2011-01-20	54.00	57.90	53.25	56.40	21796
2011-01-21	57.00	57.15	55.20	56.10	22865
2011-01-24	56.10	56.70	54.75	55.80	18469
2011-01-25	55.50	56.55	54.15	54.45	11014
2011-01-26	54.60	55.65	54.00	54.30	14445
2011-01-27	54.45	54.45	51.00	51.75	36154
2011-01-28	51.45	58.35	51.00	56.85	95815
2011-01-31	58.35	58.50	55.20	55.50	20007
2011-02-01	55.80	55.80	54.45	55.05	14359
2011-02-02	54.75	55.50	52.80	53.10	30449
2011-02-03	52.80	54.15	52.50	53.85	11959
2011-02-04	54.00	54.60	51.75	53.70	29132
2011-02-07	54.00	56.10	54.00	54.45	21372
2011-02-08	54.30	54.75	52.95	53.55	10700
2011-02-09	53.85	54.01	52.50	53.40	10749
2011-02-10	52.80	53.85	52.65	53.25	9533
2011-02-11	52.95	54.00	52.20	52.50	16648
2011-02-14	52.50	53.85	52.20	52.80	8198
2011-02-15	52.65	53.55	51.90	53.25	11983
2011-02-16	53.25	53.70	53.10	53.55	9283
2011-02-17	53.40	55.50	52.05	55.20	15461
2011-02-18	55.65	57.75	55.20	55.80	24168
2011-02-22	55.35	57.60	54.15	56.55	27472
2011-02-23	56.40	60.30	56.25	57.75	51477
2011-02-24	58.05	59.10	55.65	58.35	29670
2011-02-25	58.50	58.80	57.75	58.05	15496
2011-02-28	59.10	60.45	57.75	58.80	17793
2011-03-01	59.40	59.40	57.75	57.75	13933
2011-03-02	58.35	62.85	57.75	62.70	51897
2011-03-03	64.05	64.05	56.85	61.80	48794
2011-03-04	61.35	61.95	60.15	61.35	16164
2011-03-07	61.80	62.10	59.40	60.45	14979
2011-03-08	60.60	62.25	59.85	61.20	12316
2011-03-09	61.50	61.50	59.40	59.40	18789
2011-03-10	61.20	61.20	57.15	57.90	20954
2011-03-11	57.30	58.80	57.15	57.60	11844
2011-03-14	57.15	58.95	57.00	57.30	9554
2011-03-15	56.25	57.30	54.15	57.00	20317
2011-03-16	57.15	57.15	54.90	55.35	15953
2011-03-17	56.25	57.46	55.05	56.25	14967
2011-03-18	56.70	58.35	56.55	57.15	12861
2011-03-21	57.60	59.10	57.15	58.35	10690
2011-03-22	58.65	59.40	57.75	59.10	14146
2011-03-23	58.80	59.10	57.00	58.35	18691
2011-03-24	58.80	58.80	56.70	57.30	20006
2011-03-25	57.30	58.95	57.00	57.75	14208
2011-03-28	58.05	58.65	57.00	58.50	11932
2011-03-29	58.50	59.25	58.05	58.65	12395
2011-03-30	59.10	60.00	58.20	59.70	13402
2011-03-31	60.45	61.80	59.70	60.30	23198
2011-04-01	61.95	66.00	61.65	66.00	59261
2011-04-04	66.75	70.50	66.75	66.90	69597
2011-04-05	67.05	67.80	63.30	63.60	34012
2011-04-06	63.75	65.55	62.55	64.80	23147
2011-04-07	65.40	67.05	62.55	62.85	31422
2011-04-08	63.45	63.90	61.50	63.00	17617
2011-04-11	62.70	63.00	61.50	61.65	9440
2011-04-12	61.50	61.65	60.75	61.20	14830
2011-04-13	62.25	62.85	61.50	61.95	32685
2011-04-14	61.50	62.55	61.35	61.35	16718
2011-04-15	61.20	62.10	60.45	60.75	16964
2011-04-18	60.30	60.75	59.40	59.85	15140
2011-04-19	60.45	61.65	60.00	60.45	11267
2011-04-20	60.00	61.80	59.70	60.00	30540
2011-04-21	60.15	60.75	58.50	58.95	22150
2011-04-25	58.95	61.05	58.65	60.60	17245
2011-04-26	60.60	63.45	60.60	62.55	14196
2011-04-27	62.25	62.70	60.15	61.80	18813
2011-04-28	61.80	62.40	60.90	62.25	11986
2011-04-29	62.55	64.50	61.80	63.90	23779
2011-05-02	64.05	64.35	62.25	62.25	11213
2011-05-03	61.95	62.25	60.15	60.90	18531
2011-05-04	60.30	61.80	59.40	59.85	20122
2011-05-05	59.10	60.75	58.65	59.40	18257
2011-05-06	59.85	61.05	58.80	60.15	11784
2011-05-09	60.00	60.00	58.95	59.10	9408
2011-05-10	59.10	59.10	57.60	58.65	12624
2011-05-11	58.35	59.40	56.25	56.55	16218
2011-05-12	64.95	64.95	54.75	61.50	29567
2011-05-13	60.60	61.80	57.30	57.98	16464
2011-05-16	58.80	60.02	57.75	57.90	9429
2011-05-17	58.65	59.10	57.28	58.20	26275
2011-05-18	50.40	51.00	49.05	49.65	316160
2011-05-19	50.25	50.78	49.20	50.25	95935
2011-05-20	50.55	54.00	49.95	53.10	80875
2011-05-23	52.80	53.40	51.00	52.95	28930
2011-05-24	52.95	54.00	50.70	51.00	23327
2011-05-25	50.70	53.10	50.25	53.10	18346
2011-05-26	52.80	53.85	51.75	53.70	16185
2011-05-27	53.85	57.00	53.40	56.40	37232
2011-05-31	56.70	57.00	54.45	54.75	95318
2011-06-01	54.45	55.50	51.60	54.00	47921
2011-06-02	54.00	55.95	53.25	55.65	16961
2011-06-03	54.75	55.65	53.55	53.70	16414
2011-06-06	53.55	54.15	51.90	51.90	19684
2011-06-07	52.20	53.10	50.85	51.00	15043
2011-06-08	50.70	53.10	48.30	48.90	22620
2011-06-09	49.20	51.00	48.15	49.35	12630
2011-06-10	49.20	49.65	48.45	48.45	14562
2011-06-13	48.75	50.25	47.70	47.70	22643
2011-06-14	48.15	48.75	46.65	47.10	26055
2011-06-15	46.80	47.85	45.45	45.45	22208
2011-06-16	45.60	48.00	45.30	47.10	18920
2011-06-17	47.25	49.05	45.75	47.40	33625
2011-06-20	47.40	48.75	46.65	48.75	22253
2011-06-21	49.20	50.55	47.85	49.65	24558
2011-06-22	49.80	49.95	48.00	48.60	15047
2011-06-23	48.45	49.65	47.10	48.30	20106
2011-06-24	48.75	54.00	48.30	53.70	142154
2011-06-27	53.10	54.23	51.75	54.00	33515
2011-06-28	53.25	55.35	52.50	54.60	21828
2011-06-29	54.60	54.75	53.40	53.85	9224
2011-06-30	54.30	54.30	53.10	53.25	18543
2011-07-01	53.25	53.85	52.65	52.80	14696
2011-07-05	52.95	53.25	51.60	53.25	12428
2011-07-06	53.10	55.35	52.65	54.45	25713
2011-07-07	54.75	55.95	54.15	55.35	16060
2011-07-08	54.75	55.50	54.00	55.35	12064
2011-07-11	54.90	54.90	53.55	53.85	9474
2011-07-12	53.40	54.90	52.35	53.55	13281
2011-07-13	53.55	54.75	53.25	54.15	9658
2011-07-14	54.45	56.25	53.70	55.95	16786
2011-07-15	56.10	58.20	55.35	55.65	29414
2011-07-18	55.65	55.65	54.15	54.90	13297
2011-07-19	55.05	55.50	52.20	52.35	36368
2011-07-20	52.50	52.50	51.75	51.75	11394
2011-07-21	52.05	55.05	51.75	55.05	18157
2011-07-22	54.75	55.35	53.10	54.75	7379
2011-07-25	54.00	55.20	52.50	54.75	12203
2011-07-26	54.60	55.05	53.55	54.30	12607
2011-07-27	54.30	54.30	52.35	53.55	21033
2011-07-28	53.40	55.05	52.35	54.15	10577
2011-07-29	53.70	54.60	52.50	53.85	7152
2011-08-01	54.15	54.45	52.65	54.00	12742
2011-08-02	54.00	54.68	51.75	51.90	19863
2011-08-03	52.20	53.25	47.40	49.95	22012
2011-08-04	49.50	50.55	44.85	45.00	41866
2011-08-05	45.00	46.35	39.45	42.00	46787
2011-08-08	38.70	39.30	33.90	36.75	42006
2011-08-09	37.20	40.05	34.65	39.90	38754
2011-08-10	39.00	39.00	35.55	36.90	25304
2011-08-11	37.05	41.85	36.00	40.20	31571
2011-08-12	40.65	41.10	38.40	39.30	14635
2011-08-15	39.45	43.95	39.45	43.65	14706
2011-08-16	43.50	44.25	41.40	42.75	18194
2011-08-17	43.05	44.85	42.24	42.60	10372
2011-08-18	41.10	41.25	38.70	38.70	21133
2011-08-19	38.10	40.95	38.10	39.00	12304
2011-08-22	39.90	40.95	38.10	38.25	12000
2011-08-23	38.10	40.50	37.50	40.50	19511
2011-08-24	40.20	42.30	40.20	42.30	11683
2011-08-25	42.60	42.90	39.75	39.75	9718
2011-08-26	39.45	43.19	39.45	42.30	14664
2011-08-29	42.75	46.50	42.75	46.50	20687
2011-08-30	45.90	47.10	44.40	46.80	12153
2011-08-31	47.40	47.40	45.60	46.80	15397
2011-09-01	46.95	47.55	43.35	43.50	8694
2011-09-02	43.20	43.95	40.80	41.40	16572
2011-09-06	40.05	42.15	39.23	40.20	18623
2011-09-07	41.25	46.20	40.50	46.20	19875
2011-09-08	45.30	45.38	41.70	42.30	13283
2011-09-09	42.00	42.00	39.75	40.35	16612
2011-09-12	39.15	40.95	37.50	38.55	21156
2011-09-13	38.85	40.65	38.37	40.20	8431
2011-09-14	40.50	40.95	39.15	40.80	14835
2011-09-15	41.10	41.10	39.60	40.65	7100
2011-09-16	41.25	41.85	39.30	41.85	20059
2011-09-19	40.95	42.45	39.30	42.00	14219
2011-09-20	42.00	43.95	41.40	42.00	15374
2011-09-21	41.85	43.20	39.75	39.75	14613
2011-09-22	38.55	39.75	37.05	37.65	19107
2011-09-23	37.80	38.42	36.75	37.65	23376
2011-09-26	37.95	38.40	36.75	37.20	12825
2011-09-27	38.70	39.75	38.10	39.75	18931
2011-09-28	39.45	39.75	37.20	37.20	12050
2011-09-29	38.55	39.30	34.65	36.00	16689
2011-09-30	34.65	36.15	34.05	34.28	29787
2011-10-03	34.05	35.10	31.50	31.65	20909
2011-10-04	31.50	34.80	30.75	34.35	32515
2011-10-05	34.35	35.55	33.30	34.05	17410
2011-10-06	33.75	36.60	33.75	36.60	16069
2011-10-07	36.60	36.60	34.65	35.55	12556
2011-10-10	36.15	36.75	34.65	36.60	14717
2011-10-11	36.15	37.65	36.00	37.65	11046
2011-10-12	37.65	37.65	36.45	37.65	11260
2011-10-13	37.20	38.10	36.00	38.10	6552
2011-10-14	38.25	39.30	37.65	38.85	12446
2011-10-17	38.25	39.30	36.60	36.60	9504
2011-10-18	36.90	39.45	36.29	39.00	12146
2011-10-19	39.00	39.15	36.75	36.90	8010
2011-10-20	37.05	37.65	36.00	37.20	5950
2011-10-21	38.10	38.55	36.30	37.50	9850
2011-10-24	37.80	42.60	37.50	41.70	19822
2011-10-25	41.40	43.50	40.65	42.90	16776
2011-10-26	43.50	44.25	41.63	43.95	20232
2011-10-27	44.55	47.85	43.80	47.55	28250
2011-10-28	47.40	49.20	45.15	45.45	19551
2011-10-31	45.30	48.75	44.70	48.15	24960
2011-11-01	45.75	46.80	43.50	43.80	21209
2011-11-02	44.85	46.05	43.50	45.75	11392
2011-11-03	46.65	46.80	44.70	46.80	10316
2011-11-04	45.90	46.20	43.50	44.10	11310
2011-11-07	43.95	44.25	42.46	43.35	5029
2011-11-08	43.65	46.20	43.50	45.60	16423
2011-11-09	43.65	45.00	41.25	41.25	15269
2011-11-10	42.15	43.20	39.60	40.43	14474
2011-11-11	40.95	42.90	40.95	42.75	13329
2011-11-14	42.45	42.45	40.35	40.50	12469
2011-11-15	40.50	41.85	38.10	41.25	15596
2011-11-16	40.95	45.00	40.80	41.70	21635
2011-11-17	41.55	42.60	40.05	41.70	13034
2011-11-18	41.55	42.47	40.80	40.80	8601
2011-11-21	42.90	44.70	40.20	42.00	34417
2011-11-22	42.15	42.15	38.85	38.85	19439
2011-11-23	38.55	39.15	35.85	35.85	21486
2011-11-25	35.10	36.30	34.35	34.35	8134
2011-11-28	36.00	37.20	35.85	36.75	13029
2011-11-29	36.90	37.35	35.55	36.00	7734
2011-11-30	37.80	40.20	37.36	39.90	20425
2011-12-01	39.90	42.45	38.85	42.15	16508
2011-12-02	43.95	45.60	42.60	43.50	27818
2011-12-05	44.10	44.25	42.45	43.80	15456
2011-12-06	43.80	43.80	41.10	43.05	10823
2011-12-07	42.60	43.20	40.80	42.60	11465
2011-12-08	41.85	42.30	41.19	41.25	9740
2011-12-09	41.40	43.50	40.80	43.35	17165
2011-12-12	42.75	43.20	41.40	41.85	8904
2011-12-13	42.30	42.30	40.05	40.20	8829
2011-12-14	40.05	42.75	40.05	42.45	26867
2011-12-15	42.45	42.45	40.80	42.15	14224
2011-12-16	42.30	43.80	41.63	43.80	26149
2011-12-19	43.80	43.80	39.75	40.05	16322
2011-12-20	41.40	42.45	40.35	42.00	14275
2011-12-21	42.00	42.30	40.35	42.00	13074
2011-12-22	41.70	43.50	41.40	42.90	11489
2011-12-23	42.90	43.35	41.40	41.55	7975
2011-12-27	40.80	41.25	39.30	39.75	12236
2011-12-28	39.45	39.75	38.25	38.55	15705
2011-12-29	38.55	39.75	37.95	39.45	15313
2011-12-30	39.30	39.60	38.25	39.00	15176
2012-01-03	39.75	42.75	39.75	41.70	21287
2012-01-04	41.40	42.30	40.95	41.55	4713
2012-01-05	41.10	45.45	41.10	44.85	19090
2012-01-06	45.00	48.00	44.10	46.80	19821
2012-01-09	46.80	48.00	45.75	46.20	16415
2012-01-10	47.25	47.85	46.05	46.95	36010
2012-01-11	46.50	47.25	46.50	46.95	11678
2012-01-12	47.10	47.25	46.05	47.25	8027
2012-01-13	46.50	47.85	46.05	47.25	17247
2012-01-17	50.70	59.55	48.15	55.50	131035
2012-01-18	55.50	60.75	54.45	58.35	86624
2012-01-19	58.65	60.30	58.58	59.55	62214
2012-01-20	59.40	63.45	59.10	59.70	56638
2012-01-23	60.00	61.50	57.75	59.40	27694
2012-01-24	60.15	60.60	58.80	60.15	21651
2012-01-25	60.30	60.98	59.55	59.85	22150
2012-01-26	60.45	67.35	60.15	66.90	66406
2012-01-27	67.05	68.25	65.40	67.35	39415
2012-01-30	66.75	67.50	65.85	67.35	32905
2012-01-31	67.50	72.60	67.35	71.10	44674
2012-02-01	72.45	75.00	71.25	74.55	70977
2012-02-02	74.85	82.05	73.50	81.90	85841
2012-02-03	83.10	84.90	71.25	74.70	143753
2012-02-06	75.00	80.10	73.05	78.15	48723
2012-02-07	78.45	79.05	76.50	77.85	30873
2012-02-08	78.15	78.75	75.75	77.85	28777
2012-02-09	77.10	78.75	76.35	78.00	18668
2012-02-10	76.95	77.55	74.10	76.05	27128
2012-02-13	76.80	78.60	75.45	76.65	17937
2012-02-14	76.05	76.50	73.50	74.10	17942
2012-02-15	74.40	74.55	71.25	72.30	39082
2012-02-16	72.15	77.85	72.00	76.05	21031
2012-02-17	76.80	77.25	72.30	73.05	25266
2012-02-21	73.35	73.50	68.25	68.70	25180
2012-02-22	68.25	68.63	64.50	64.50	42901
2012-02-23	66.60	67.50	63.90	65.40	39227
2012-02-24	58.20	59.85	57.75	57.75	575645
2012-02-27	59.10	60.75	57.75	58.65	126332
2012-02-28	59.10	59.10	56.55	57.75	123866
2012-02-29	58.65	59.10	55.35	56.85	82867
2012-03-01	57.30	58.50	56.85	56.85	39380
2012-03-02	57.00	57.75	56.25	56.55	57841
2012-03-05	56.85	57.45	55.65	57.30	39476
2012-03-06	55.95	55.95	52.80	54.30	81773
2012-03-07	55.20	57.30	54.15	57.00	42918
2012-03-08	57.75	60.00	57.75	58.35	107874
2012-03-09	58.80	60.00	57.75	58.50	94520
2012-03-12	58.80	59.10	57.30	58.35	36702
2012-03-13	59.10	60.45	58.35	60.45	79488
2012-03-14	60.00	65.25	60.00	64.65	109668
2012-03-15	65.10	67.20	63.75	66.30	77323
2012-03-16	66.75	67.65	65.85	67.20	58754
2012-03-19	67.35	72.90	66.90	69.00	91726
2012-03-20	71.55	74.10	69.75	73.35	88149
2012-03-21	74.70	75.45	72.75	74.55	72199
2012-03-22	73.35	73.95	70.95	72.60	52329
2012-03-23	72.90	74.40	71.25	74.40	33173
2012-03-26	75.00	77.10	74.40	76.80	55130
2012-03-27	76.95	82.05	76.80	79.50	99533
2012-03-28	80.40	81.60	76.05	77.55	71325
2012-03-29	77.25	78.30	74.25	76.95	70009
2012-03-30	77.10	77.25	74.25	76.35	122135
2012-04-02	76.05	78.75	75.00	77.85	53975
2012-04-03	77.85	79.50	75.60	76.20	44157
2012-04-04	77.55	78.00	73.05	75.00	64768
2012-04-05	74.40	76.80	73.65	75.30	43624
2012-04-09	73.95	74.70	67.80	68.25	73960
2012-04-10	68.25	69.15	64.35	67.35	92659
2012-04-11	68.55	69.75	66.60	66.75	40982
2012-04-12	66.90	67.05	61.20	62.85	139104
2012-04-13	63.00	63.00	60.60	62.70	49544
2012-04-16	63.00	63.75	61.05	62.55	42945
2012-04-17	62.85	65.40	61.95	63.60	40133
2012-04-18	63.30	64.05	60.90	60.90	38571
2012-04-19	60.90	63.75	60.90	61.35	36674
2012-04-20	62.25	63.90	61.65	62.55	30574
2012-04-23	61.20	61.50	59.25	59.78	68070
2012-04-24	60.00	61.50	58.20	60.45	33729
2012-04-25	61.50	62.40	60.45	62.10	26293
2012-04-26	61.20	63.75	61.20	63.00	23827
2012-04-27	63.45	66.15	61.20	65.70	52320
2012-04-30	65.85	70.65	65.85	68.40	100210
2012-05-01	71.70	71.78	67.50	67.50	115860
2012-05-02	67.05	67.20	62.70	63.60	91182
2012-05-03	63.60	64.65	60.15	60.45	71749
2012-05-04	60.60	62.70	59.40	60.75	78240
2012-05-07	60.90	63.60	60.00	61.35	61548
2012-05-08	61.05	62.10	58.95	61.35	75710
2012-05-09	60.90	60.90	58.50	59.55	62954
2012-05-10	60.00	62.40	59.10	61.20	48424
2012-05-11	60.75	62.40	59.55	61.95	71378
2012-05-14	62.10	67.20	61.50	66.00	102767
2012-05-15	66.60	68.55	63.60	65.10	83433
2012-05-16	65.55	67.65	64.65	66.00	67722
2012-05-17	67.05	69.30	63.90	64.05	122371
2012-05-18	64.65	66.00	59.85	61.65	179924
2012-05-21	61.80	64.20	60.45	62.85	92782
2012-05-22	63.45	65.25	61.80	62.55	125549
2012-05-23	63.15	64.35	60.45	63.90	249863
2012-05-24	69.15	70.50	62.25	67.20	489378
2012-05-25	66.60	67.95	63.45	67.50	130881
2012-05-29	68.70	69.00	64.50	65.70	82475
2012-05-30	65.10	65.55	61.80	63.00	95327
2012-05-31	63.15	63.75	59.55	62.55	99638
2012-06-01	61.95	62.70	59.25	59.85	143133
2012-06-04	60.45	61.35	58.65	61.20	58337
2012-06-05	61.05	64.20	60.45	63.45	55158
2012-06-06	64.35	67.35	63.90	66.30	85746
2012-06-07	66.75	67.35	63.60	63.90	42689
2012-06-08	63.60	65.70	62.40	65.10	23176
2012-06-11	65.85	65.85	61.50	61.65	49779
2012-06-12	62.40	64.20	60.90	62.85	40970
2012-06-13	62.40	64.50	60.45	61.05	54643
2012-06-14	61.35	65.10	60.30	64.35	50850
2012-06-15	64.20	65.55	63.75	65.10	44434
2012-06-18	64.80	67.50	64.50	66.45	46113
2012-06-19	67.20	69.75	66.00	67.80	91054
2012-06-20	67.95	68.40	65.41	67.50	43152
2012-06-21	66.90	69.00	66.60	67.20	33993
2012-06-22	67.65	73.20	67.35	72.90	206415
2012-06-25	71.55	73.65	69.90	73.58	51549
2012-06-26	73.95	75.90	72.45	74.85	69288
2012-06-27	75.00	78.75	74.25	78.00	76424
2012-06-28	77.25	79.80	73.35	75.60	56848
2012-06-29	77.55	78.68	76.65	77.63	40537
2012-07-02	76.95	82.20	76.05	82.05	73030
2012-07-03	82.50	85.80	81.00	84.15	69247
2012-07-05	83.10	85.50	81.00	81.15	54774
2012-07-06	80.55	82.20	78.30	80.33	37447
2012-07-09	79.95	84.30	79.05	81.60	50397
2012-07-10	82.80	84.30	78.75	79.05	46282
2012-07-11	79.50	81.60	77.40	79.20	54847
2012-07-12	78.15	78.60	75.00	77.85	64300
2012-07-13	78.30	80.55	78.30	79.50	41403
2012-07-16	78.75	82.80	78.75	81.15	69147
2012-07-17	82.20	83.25	79.35	79.35	35967
2012-07-18	79.50	83.40	78.15	81.30	53311
2012-07-19	81.45	83.10	80.10	82.05	34360
2012-07-20	81.15	82.05	79.95	81.00	51242
2012-07-23	79.95	81.45	78.15	80.10	48047
2012-07-24	80.85	81.00	76.35	76.80	43579
2012-07-25	77.55	77.70	75.30	77.25	37858
2012-07-26	78.60	79.50	77.78	78.08	32289
2012-07-27	78.75	79.50	77.25	79.05	37594
2012-07-30	79.35	79.65	77.25	77.70	27389
2012-07-31	77.70	78.60	76.95	77.55	37830
2012-08-01	78.00	78.45	75.60	75.60	48115
2012-08-02	76.35	76.35	70.80	71.55	59660
2012-08-03	72.90	74.25	71.85	72.90	34903
2012-08-06	73.20	75.00	72.30	72.60	25682
2012-08-07	73.05	73.95	72.00	72.60	24966
2012-08-08	72.15	72.60	69.30	70.20	44200
2012-08-09	70.05	72.30	69.00	71.25	41480
2012-08-10	72.00	74.55	68.25	68.40	57852
2012-08-13	68.25	69.90	66.90	68.55	52153
2012-08-14	68.55	72.00	68.25	70.95	39885
2012-08-15	70.80	72.30	70.05	70.65	24145
2012-08-16	70.50	71.70	69.30	70.80	24276
2012-08-17	70.80	71.25	68.78	69.75	37591
2012-08-20	69.60	70.50	67.05	69.75	39596
2012-08-21	70.20	73.35	69.15	71.40	47822
2012-08-22	71.55	73.50	70.80	72.60	26874
2012-08-23	72.30	72.75	70.65	71.70	26253
2012-08-24	71.40	76.65	71.40	76.65	52336
2012-08-27	77.10	77.70	75.75	76.65	41141
2012-08-28	76.80	79.35	75.90	78.90	55921
2012-08-29	79.20	80.03	77.84	78.90	33942
2012-08-30	78.75	82.80	77.10	82.65	105330
2012-08-31	83.25	84.90	80.48	84.60	94861
2012-09-04	84.75	87.45	83.40	86.70	75594
2012-09-05	86.70	88.05	86.25	88.05	61857
2012-09-06	88.35	91.80	86.55	89.55	69621
2012-09-07	90.00	90.00	86.85	87.15	48033
2012-09-10	87.30	88.50	86.70	86.85	43379
2012-09-11	86.85	87.15	85.05	85.20	32719
2012-09-12	85.50	86.85	84.75	85.35	26456
2012-09-13	85.35	88.05	84.60	86.33	46552
2012-09-14	89.70	90.75	86.55	88.20	86779
2012-09-17	88.50	89.25	86.40	89.10	53173
2012-09-18	89.55	97.05	88.65	96.45	87714
2012-09-19	96.60	99.23	91.65	93.15	102769
2012-09-20	93.00	96.75	91.82	95.55	35983
2012-09-21	97.20	97.65	95.10	95.70	61683
2012-09-24	94.35	95.55	92.25	94.50	29868
2012-09-25	94.65	95.85	91.35	92.25	54694
2012-09-26	92.70	93.45	90.15	92.85	51153
2012-09-27	93.30	93.75	92.25	93.15	39111
2012-09-28	92.70	94.65	92.40	94.50	47024
2012-10-01	94.50	96.30	93.30	95.70	46259
2012-10-02	96.60	96.90	94.35	96.60	51718
2012-10-03	96.75	98.25	95.10	97.95	56714
2012-10-04	98.25	99.30	95.10	98.25	57703
2012-10-05	98.25	100.65	96.00	96.90	32992
2012-10-08	96.15	96.90	93.90	95.85	35212
2012-10-09	95.55	95.70	89.25	89.40	54479
2012-10-10	89.70	92.25	89.70	91.20	46711
2012-10-11	92.85	93.60	90.00	91.20	24200
2012-10-12	91.35	91.95	87.30	88.20	25147
2012-10-15	87.90	90.15	87.00	89.70	32288
2012-10-16	90.30	91.88	90.23	91.50	26591
2012-10-17	91.95	92.70	90.15	91.50	33802
2012-10-18	91.20	91.95	89.70	89.85	16018
2012-10-19	88.65	89.40	83.55	84.60	46867
2012-10-22	84.45	85.65	83.55	84.75	46687
2012-10-23	83.55	83.55	78.75	82.05	48575
2012-10-24	82.20	82.95	80.25	81.45	38228
2012-10-25	82.35	83.26	80.10	82.50	23152
2012-10-26	82.20	84.00	81.60	82.05	38844
2012-10-31	82.50	84.30	82.20	82.65	22482
2012-11-01	82.50	84.30	82.20	84.00	33023
2012-11-02	84.90	89.55	84.75	89.09	61889
2012-11-05	87.90	89.25	87.00	88.95	44508
2012-11-06	88.95	89.25	87.60	88.05	35605
2012-11-07	87.15	87.75	84.00	85.20	35996
2012-11-08	84.90	86.70	79.80	80.70	47038
2012-11-09	80.25	82.50	79.05	80.70	47030
2012-11-12	81.00	83.85	80.70	82.80	35182
2012-11-13	82.05	84.75	81.75	83.55	30232
2012-11-14	85.05	85.05	81.08	81.15	38756
2012-11-15	81.45	82.50	75.75	76.35	59945
2012-11-16	77.55	78.15	75.30	77.70	53386
2012-11-19	78.90	80.55	77.85	78.75	21921
2012-11-20	78.60	81.45	78.15	81.15	34225
2012-11-21	81.45	83.85	80.55	83.55	38339
2012-11-23	83.85	84.60	82.95	84.30	14710
2012-11-26	84.30	85.65	83.70	85.50	27613
2012-11-27	85.65	90.60	85.65	89.10	62932
2012-11-28	88.95	91.65	87.30	91.65	79747
2012-11-29	92.85	93.75	91.20	93.75	43081
2012-11-30	93.90	94.04	88.95	89.10	74938
2012-12-03	90.45	93.60	88.65	92.36	43484
2012-12-04	92.10	92.25	89.10	90.45	46136
2012-12-05	90.75	91.50	87.00	87.15	32645
2012-12-06	86.85	87.75	84.60	84.90	61782
2012-12-07	85.35	86.06	80.70	82.80	57825
2012-12-10	92.55	107.10	92.25	103.95	656995
2012-12-11	107.25	108.00	101.40	103.20	204130
2012-12-12	104.25	104.40	99.30	100.80	84286
2012-12-13	100.65	100.95	98.40	100.20	44711
2012-12-14	99.60	101.18	99.30	100.50	31767
2012-12-17	100.65	102.15	99.30	100.50	62887
2012-12-18	101.10	101.25	99.60	99.60	59937
2012-12-19	99.60	100.20	97.65	99.45	39934
2012-12-20	98.85	100.95	95.40	99.90	64193
2012-12-21	98.25	99.75	96.45	99.45	79312
2012-12-24	99.30	100.05	96.90	100.05	30283
2012-12-26	99.90	101.25	96.30	97.65	76240
2012-12-27	97.65	101.10	96.60	99.15	51056
2012-12-28	98.25	103.50	98.25	99.90	71285
2012-12-31	99.45	101.55	97.50	100.65	40307
2013-01-02	103.35	106.80	102.15	105.00	116856
2013-01-03	105.75	105.75	104.25	105.30	47927
2013-01-04	105.60	107.85	105.15	106.20	69564
2013-01-07	106.20	107.10	103.50	104.70	42945
2013-01-08	104.85	107.25	104.25	107.10	49801
2013-01-09	108.00	110.63	107.10	109.65	95393
2013-01-10	112.50	114.60	112.20	113.85	106878
2013-01-11	113.85	115.50	112.95	114.30	65068
2013-01-14	114.15	114.90	109.50	109.65	63101
2013-01-15	109.65	111.15	109.13	110.85	48898
2013-01-16	111.00	111.08	108.00	110.70	36600
2013-01-17	111.60	111.75	109.65	110.40	37900
2013-01-18	110.70	110.70	106.73	109.80	45710
2013-01-22	113.55	115.05	111.45	112.05	72111
2013-01-23	112.35	113.01	110.10	110.70	32943
2013-01-24	111.15	112.50	106.95	110.10	57297
2013-01-25	110.40	110.70	107.78	109.65	33414
2013-01-28	109.50	110.10	107.70	109.05	27538
2013-01-29	109.35	109.50	106.50	107.40	40625
2013-01-30	107.70	110.70	107.70	109.20	45642
2013-01-31	108.75	112.20	108.00	111.90	42080
2013-02-01	112.20	114.75	110.44	113.40	49535
2013-02-04	113.10	113.10	108.60	111.30	66694
2013-02-05	105.00	117.68	103.50	114.00	170171
2013-02-06	118.05	118.80	112.35	114.60	506618
2013-02-07	114.90	116.25	113.40	115.20	108656
2013-02-08	115.35	116.85	113.70	115.05	48801
2013-02-11	114.75	117.60	114.30	116.55	64764
2013-02-12	117.30	117.60	115.95	116.40	66994
2013-02-13	116.85	118.50	116.10	118.50	65066
2013-02-14	118.80	126.15	117.15	122.85	99772
2013-02-15	123.30	127.95	123.15	124.50	84929
2013-02-19	125.10	129.00	124.65	128.40	96923
2013-02-20	129.75	139.20	129.45	133.65	249171
2013-02-21	134.10	138.68	132.00	138.00	110531
2013-02-22	138.45	141.00	137.93	140.40	99548
2013-02-25	141.60	145.50	134.70	135.45	185013
2013-02-26	137.55	141.60	135.60	141.45	113659
2013-02-27	141.45	144.00	137.40	137.70	124190
2013-02-28	138.15	143.10	137.10	142.80	316791
2013-03-01	141.75	159.84	140.40	153.90	225760
2013-03-04	154.35	161.40	153.90	156.60	155184
2013-03-05	156.90	162.75	156.90	160.65	118469
2013-03-06	167.25	168.60	162.75	165.00	198165
2013-03-07	161.25	163.50	136.95	157.35	410215
2013-03-08	163.35	187.35	163.35	184.80	478663
2013-03-11	182.40	187.20	175.65	178.35	200517
2013-03-12	180.00	180.75	174.90	179.40	145156
2013-03-13	179.25	180.00	176.70	177.45	85491
2013-03-14	178.20	185.70	177.00	181.80	143166
2013-03-15	181.95	183.75	177.81	180.90	351934
2013-03-18	179.40	181.95	177.00	178.50	78762
2013-03-19	178.65	182.25	174.30	177.30	74022
2013-03-20	178.80	179.40	174.75	176.40	67283
2013-03-21	175.65	176.70	169.58	172.50	76711
2013-03-22	172.50	172.50	162.90	168.15	163548
2013-03-25	168.30	169.35	160.50	165.30	94069
2013-03-26	166.65	168.75	163.50	167.25	42390
2013-03-27	165.75	168.30	162.00	168.15	54792
2013-03-28	168.00	179.40	168.00	173.70	108679
2013-04-01	172.05	175.80	165.75	167.70	92638
2013-04-02	170.55	174.60	168.30	172.65	91619
2013-04-03	172.95	175.20	163.50	165.15	77717
2013-04-04	165.90	168.30	163.35	166.50	64221
2013-04-05	163.05	167.85	160.95	166.95	63492
2013-04-08	168.00	170.40	164.85	169.95	56689
2013-04-09	171.00	183.75	171.00	175.05	127293
2013-04-10	175.35	177.75	172.50	175.35	67151
2013-04-11	175.65	185.04	175.65	179.85	95534
2013-04-12	178.50	182.10	177.15	179.10	55632
2013-04-15	178.65	180.00	165.15	167.25	80724
2013-04-16	169.20	175.50	167.55	175.20	70593
2013-04-17	173.40	181.02	171.00	180.15	116925
2013-04-18	180.00	194.10	179.10	187.95	245289
2013-04-19	187.95	196.80	187.95	195.45	174970
2013-04-22	195.60	199.05	192.45	195.15	111754
2013-04-23	200.25	203.10	197.40	202.80	94157
2013-04-24	203.70	207.60	198.00	207.45	125422
2013-04-25	205.20	211.35	204.75	206.40	124969
2013-04-26	209.40	209.40	200.85	201.75	74902
2013-04-29	206.40	209.10	199.95	200.85	49408
2013-04-30	201.00	201.90	192.45	195.75	72014
2013-05-01	196.20	198.15	184.95	186.75	114512
2013-05-02	188.25	192.75	186.00	187.05	73633
2013-05-03	188.25	193.65	187.50	187.80	57818
2013-05-06	186.90	194.85	186.60	191.70	63979
2013-05-07	193.80	195.00	181.35	182.25	84368
2013-05-08	182.25	182.25	170.10	174.90	107708
2013-05-09	174.30	176.70	172.35	172.65	48936
2013-05-10	173.40	181.95	171.00	181.35	51059
2013-05-13	180.60	194.40	180.30	190.05	67092
2013-05-14	190.80	199.95	190.20	199.65	89762
2013-05-15	199.65	202.20	193.20	195.60	60806
2013-05-16	194.55	195.00	185.70	186.00	73245
2013-05-17	186.30	191.25	181.95	190.35	56706
2013-05-20	192.60	195.83	184.46	186.45	77496
2013-05-21	186.45	191.10	186.30	189.15	60834
2013-05-22	189.00	195.00	184.80	187.95	70107
2013-05-23	185.85	190.20	181.65	184.50	66470
2013-05-24	184.20	186.15	178.50	186.15	28706
2013-05-28	189.30	197.25	187.50	191.40	75860
2013-05-29	190.65	191.85	184.95	189.30	39142
2013-05-30	189.30	193.35	187.20	192.90	48869
2013-05-31	192.90	198.90	191.70	191.78	96056
2013-06-03	202.95	209.70	196.50	201.60	202122
2013-06-04	201.75	205.20	197.40	202.05	142704
2013-06-05	201.75	208.09	198.30	200.18	138195
2013-06-06	201.30	202.50	194.25	202.50	99328
2013-06-07	204.30	219.00	203.03	218.55	165647
2013-06-10	227.55	235.65	221.10	230.70	240269
2013-06-11	227.10	240.15	224.70	232.94	164643
2013-06-12	238.35	247.20	237.15	237.60	221419
2013-06-13	236.70	242.40	226.50	241.35	141595
2013-06-14	242.70	246.44	236.25	240.75	95945
2013-06-17	243.75	246.15	234.00	237.15	94213
2013-06-18	236.85	239.55	230.33	231.00	83889
2013-06-19	232.20	234.00	226.50	228.00	76034
2013-06-20	225.30	225.75	211.65	214.35	130808
2013-06-21	215.85	221.04	203.70	210.90	207238
2013-06-24	207.15	211.65	201.90	206.40	133821
2013-06-25	209.10	217.50	205.95	217.05	129478
2013-06-26	215.85	230.70	214.50	226.20	182870
2013-06-27	229.35	235.80	224.70	227.39	130685
2013-06-28	227.25	238.73	221.85	234.15	187599
2013-07-01	240.90	253.35	240.00	245.40	182073
2013-07-02	247.20	275.70	246.75	275.55	313091
2013-07-03	276.75	281.40	267.75	279.75	140484
2013-07-05	280.50	321.30	280.38	319.05	432077
2013-07-08	321.00	329.70	292.65	293.70	399576
2013-07-09	294.75	301.20	289.50	298.95	153604
2013-07-10	312.00	316.50	297.60	299.25	153300
2013-07-11	303.45	304.95	288.00	293.25	115219
2013-07-12	294.90	311.85	291.75	304.95	162185
2013-07-15	310.50	325.65	304.50	316.05	151704
2013-07-16	316.80	318.45	300.00	303.15	103771
2013-07-17	301.50	311.70	300.60	311.55	74906
2013-07-18	311.40	314.85	305.25	310.35	71851
2013-07-19	311.85	324.00	308.40	316.20	119071
2013-07-22	316.65	328.20	311.55	321.30	109507
2013-07-23	322.50	324.45	304.80	307.50	96757
2013-07-24	311.25	314.18	293.55	296.70	112980
2013-07-25	297.00	307.22	288.02	305.55	77199
2013-07-26	301.95	305.25	296.42	304.05	52371
2013-07-29	304.05	305.70	294.95	298.65	69389
2013-07-30	300.45	310.50	297.15	308.85	71693
2013-07-31	309.60	313.95	303.75	307.20	54769
2013-08-01	313.65	317.85	309.00	313.05	76203
2013-08-02	311.55	328.35	310.50	323.55	82235
2013-08-05	324.75	336.00	318.75	320.55	123995
2013-08-06	315.00	321.90	297.15	305.40	131066
2013-08-07	303.90	306.00	291.15	298.95	93235
2013-08-08	303.00	304.35	280.50	284.10	129945
2013-08-09	282.00	289.20	278.55	284.25	114031
2013-08-12	293.10	307.50	289.20	305.40	182085
2013-08-13	304.20	306.75	298.95	304.65	86139
2013-08-14	304.05	307.74	299.55	306.30	67686
2013-08-15	301.80	304.65	291.30	303.00	95517
2013-08-16	303.75	309.00	299.42	301.80	67129
2013-08-19	300.45	310.35	299.63	300.00	72851
2013-08-20	300.75	319.80	300.30	315.90	86865
2013-08-21	315.90	334.95	314.70	333.90	159522
2013-08-22	335.85	358.80	335.85	348.90	176737
2013-08-23	349.80	354.45	342.30	353.85	72233
2013-08-26	357.00	359.85	349.50	354.60	86396
2013-08-27	347.10	351.60	329.10	329.40	116472
2013-08-28	328.80	335.10	320.70	328.20	123425
2013-08-29	332.25	341.55	328.20	336.15	75949
2013-08-30	336.90	339.99	323.70	325.80	74999
2013-09-03	331.35	338.25	329.25	336.00	79092
2013-09-04	337.35	359.85	331.80	358.50	151555
2013-09-05	363.30	376.50	357.60	359.85	112217
2013-09-06	360.75	366.75	350.85	356.85	122226
2013-09-09	360.00	371.25	357.90	368.10	106981
2013-09-10	371.70	374.74	364.50	368.70	70937
2013-09-11	368.25	369.45	343.95	348.75	144685
2013-09-12	349.95	364.80	349.50	356.10	71557
2013-09-13	356.25	363.30	351.15	358.50	59736
2013-09-16	367.20	375.15	363.15	373.65	102389
2013-09-17	376.50	390.45	376.50	385.95	125589
2013-09-18	386.25	402.45	379.50	401.40	140371
2013-09-19	405.00	430.50	405.00	429.00	280920
2013-09-20	430.50	439.65	417.30	434.40	265187
2013-09-23	445.80	493.50	441.15	490.20	437491
2013-09-24	494.85	514.20	486.45	514.05	318989
2013-09-25	517.20	517.35	492.15	502.20	230308
2013-09-26	504.60	537.00	503.85	536.85	235635
2013-09-27	535.65	569.70	503.10	540.15	325482
2013-09-30	517.95	553.65	483.00	531.45	266803
2013-10-01	539.40	567.60	538.95	567.45	190115
2013-10-02	573.15	582.60	548.25	550.65	301210
2013-10-03	546.60	552.00	487.50	506.40	365407
2013-10-04	502.80	522.15	486.15	488.25	245794
2013-10-07	478.20	497.40	459.00	477.45	247512
2013-10-08	475.80	476.70	429.30	434.25	395308
2013-10-09	429.15	430.50	378.00	385.50	470113
2013-10-10	403.50	434.21	400.80	425.25	328259
2013-10-11	410.55	414.30	388.50	408.30	238196
2013-10-14	390.60	428.79	390.00	422.85	196301
2013-10-15	418.35	424.95	392.40	392.85	172903
2013-10-16	397.80	418.65	393.75	416.70	147568
2013-10-17	416.10	418.50	399.30	405.00	135648
2013-10-18	410.70	414.11	376.65	387.00	206866
2013-10-21	382.05	390.00	342.90	351.90	374056
2013-10-22	355.65	375.00	341.85	364.05	204560
2013-10-23	360.30	382.95	357.60	382.02	241406
2013-10-24	382.05	388.05	368.55	370.95	272148
2013-10-25	373.65	376.91	364.80	369.75	132029
2013-10-28	369.75	373.92	346.80	353.25	162001
2013-10-29	352.50	370.35	350.57	365.85	176956
2013-10-30	364.05	371.25	337.80	341.85	153586
2013-10-31	339.45	349.35	331.07	343.50	145004
2013-11-01	342.90	349.35	333.00	339.30	138365
2013-11-04	341.25	362.40	339.00	353.25	156609
2013-11-05	348.75	357.15	340.07	351.45	149388
2013-11-06	354.45	356.55	312.75	322.65	200965
2013-11-07	388.95	437.63	363.75	371.55	577502
2013-11-08	374.70	395.40	367.50	384.75	216668
2013-11-11	401.25	401.25	375.00	387.30	166328
2013-11-12	384.75	388.65	372.90	387.15	179378
2013-11-13	380.25	386.10	376.65	384.00	104089
2013-11-14	383.25	386.70	368.40	373.05	113938
2013-11-15	373.80	383.25	365.10	372.60	128527
2013-11-18	373.35	384.00	357.90	363.00	177584
2013-11-19	362.10	373.80	358.50	362.25	103239
2013-11-20	363.00	378.15	355.50	370.65	118589
2013-11-21	371.85	393.75	371.85	391.35	104391
2013-11-22	397.50	441.44	397.05	424.65	311490
2013-11-25	394.20	420.00	381.45	383.25	320329
2013-11-26	380.70	409.50	378.45	406.80	137537
2013-11-27	406.05	417.15	403.80	410.40	129608
2013-11-29	415.80	419.85	405.45	416.40	73809
2013-12-02	423.75	424.20	405.00	407.70	119826
2013-12-03	406.50	412.05	400.80	407.10	120462
2013-12-04	390.00	405.30	378.90	392.40	236565
2013-12-05	384.00	397.13	372.30	376.65	362581
2013-12-06	382.05	389.70	369.60	388.05	115391
2013-12-09	388.50	390.18	362.55	366.30	119899
2013-12-10	367.80	374.85	351.75	356.70	151241
2013-12-11	358.65	359.10	326.10	330.75	199670
2013-12-12	330.15	341.69	329.10	333.60	112742
2013-12-13	333.60	341.63	329.10	337.80	154263
2013-12-16	343.80	362.55	339.45	355.65	152206
2013-12-17	352.50	355.20	340.65	353.85	116373
2013-12-18	355.65	363.60	341.85	363.00	141344
2013-12-19	359.10	361.35	341.25	344.70	126530
2013-12-20	346.50	354.83	337.80	349.80	274936
2013-12-23	355.50	360.75	351.15	354.90	120736
2013-12-24	356.55	357.75	342.90	345.60	45139
2013-12-26	348.45	370.35	347.13	360.45	198778
2013-12-27	362.25	369.15	345.45	349.35	127488
2013-12-30	352.35	356.10	342.90	351.00	91877
2013-12-31	351.15	365.10	350.25	363.15	126006
2014-01-02	360.45	370.20	350.70	369.15	134587
2014-01-03	370.35	372.60	360.45	364.20	67556
2014-01-06	372.15	372.00	333.60	334.95	158860
2014-01-07	338.10	342.15	333.75	339.75	96847
2014-01-08	339.75	355.05	334.50	349.50	96817
2014-01-09	353.40	358.50	341.40	346.80	79689
2014-01-10	346.50	367.05	344.85	365.85	103778
2014-01-13	375.45	400.80	363.90	384.90	274266
2014-01-14	396.45	419.10	380.40	414.75	273027
2014-01-15	421.50	423.00	403.50	413.55	154614
2014-01-16	411.75	429.90	409.07	428.85	154212
2014-01-17	430.20	440.10	419.25	424.80	131146
2014-01-21	427.05	440.85	422.40	440.85	130796
2014-01-22	446.40	457.20	435.75	442.65	115480
2014-01-23	437.70	439.50	411.15	437.70	120946
2014-01-24	425.40	433.05	405.00	407.10	157203
2014-01-27	402.15	406.35	375.15	386.55	150736
2014-01-28	388.65	400.35	387.15	392.70	93659
2014-01-29	391.50	392.85	375.30	380.10	84208
2014-01-30	385.35	407.85	384.00	396.15	93837
2014-01-31	389.70	399.45	384.00	386.70	97169
2014-02-03	385.80	392.27	358.58	361.50	141952
2014-02-04	365.85	380.55	361.80	378.90	127972
2014-02-05	376.80	390.00	360.15	363.15	191257
2014-02-06	363.60	368.45	341.33	349.95	175919
2014-02-07	351.15	380.48	350.03	380.25	190894
2014-02-10	378.30	387.90	376.52	384.90	87986
2014-02-11	384.75	392.55	377.40	391.80	114017
2014-02-12	391.50	423.00	391.50	420.00	201672
2014-02-13	412.05	417.90	404.40	411.75	107824
2014-02-14	410.85	415.95	400.05	407.70	111017
2014-02-18	401.70	423.00	401.40	416.40	102714
2014-02-19	414.45	417.90	408.15	412.20	86627
2014-02-20	411.00	437.10	404.70	431.40	134611
2014-02-21	435.45	477.38	433.95	473.40	272233
2014-02-24	477.75	499.95	468.00	473.10	197990
2014-02-25	471.90	481.50	453.75	465.00	186926
2014-02-26	468.00	479.99	462.00	469.50	131602
2014-02-27	466.80	475.50	451.95	473.85	96520
2014-02-28	474.75	478.20	430.20	438.30	163334
2014-03-03	405.44	415.95	386.40	394.20	305476
2014-03-04	402.90	419.10	400.05	415.35	162598
2014-03-05	418.20	426.75	414.30	418.80	100179
2014-03-06	418.50	418.65	387.00	395.55	149308
2014-03-07	400.20	400.80	378.15	380.40	175656
2014-03-10	375.45	380.40	363.90	373.50	174488
2014-03-11	376.20	380.70	359.25	362.70	139445
2014-03-12	360.15	379.65	355.95	369.45	99302
2014-03-13	375.00	376.95	353.10	357.30	119863
2014-03-14	353.55	359.25	345.53	347.10	118974
2014-03-17	359.25	378.30	351.60	362.70	181967
2014-03-18	367.50	378.75	364.05	375.75	117081
2014-03-19	376.50	380.10	366.75	368.25	80561
2014-03-20	365.40	367.98	353.70	356.85	74813
2014-03-21	358.50	358.50	319.80	322.80	256177
2014-03-24	326.70	329.70	277.80	297.60	354496
2014-03-25	304.05	307.20	275.25	282.75	199746
2014-03-26	285.60	287.55	266.85	267.30	176881
2014-03-27	263.55	279.15	257.25	279.15	234324
2014-03-28	279.30	284.55	252.90	254.25	260609
2014-03-31	256.35	265.50	248.70	265.05	257137
2014-04-01	268.35	276.00	262.65	269.10	190000
2014-04-02	272.85	277.80	263.01	266.85	144692
2014-04-03	268.20	270.00	237.30	245.85	251584
2014-04-04	246.45	251.25	234.15	239.55	164728
2014-04-07	237.15	245.63	228.75	238.50	162197
2014-04-08	240.30	245.10	230.25	233.55	137137
2014-04-09	235.95	256.05	234.90	255.00	195131
2014-04-10	256.20	258.00	232.65	234.30	170775
2014-04-11	230.10	233.10	208.95	210.30	304788
2014-04-14	215.85	220.05	201.15	205.80	175362
2014-04-15	206.10	212.40	187.50	205.95	279600
2014-04-16	208.35	222.30	204.90	220.35	231145
2014-04-17	219.30	223.95	211.65	213.60	169071
2014-04-21	216.90	223.20	213.75	222.45	134830
2014-04-22	223.80	242.40	223.80	240.15	201127
2014-04-23	238.95	239.85	218.85	220.65	172908
2014-04-24	224.10	224.25	207.15	220.20	131426
2014-04-25	217.35	219.60	207.60	210.60	139270
2014-04-28	211.35	215.70	197.25	207.45	125255
2014-04-29	208.80	223.20	203.55	221.70	135362
2014-04-30	223.65	225.45	212.94	225.00	179240
2014-05-01	225.00	226.50	213.15	219.60	204293
2014-05-02	221.40	225.00	211.98	217.65	102757
2014-05-05	213.90	216.00	208.95	210.30	133904
2014-05-06	208.95	210.15	193.05	196.50	188874
2014-05-07	195.45	198.60	184.20	189.75	143480
2014-05-08	187.95	194.40	165.30	166.35	284177
2014-05-09	165.00	193.35	161.40	191.85	248525
2014-05-12	198.30	205.35	191.40	193.65	214296
2014-05-13	194.10	200.50	185.55	186.00	136757
2014-05-14	201.60	239.55	192.75	236.10	617728
2014-05-15	228.00	229.95	203.40	210.30	353349
2014-05-16	210.30	213.00	198.60	199.95	158162
2014-05-19	198.60	207.30	196.95	205.35	112865
2014-05-20	203.25	205.20	185.33	188.85	204613
2014-05-21	189.75	195.45	188.40	191.55	106341
2014-05-22	190.50	201.75	190.17	199.80	136791
2014-05-23	199.95	205.50	196.95	199.50	88610
2014-05-27	201.15	223.50	201.00	223.35	158927
2014-05-28	223.65	225.75	215.10	216.30	137043
2014-05-29	218.40	226.95	211.95	214.50	102698
2014-05-30	220.50	223.35	211.65	219.15	177935
2014-06-02	219.60	224.10	199.50	205.35	163642
2014-06-03	204.45	206.40	193.65	198.30	129280
2014-06-04	195.30	202.20	194.55	201.75	89164
2014-06-05	203.70	238.95	203.55	227.25	386638
2014-06-06	226.95	228.00	217.80	227.10	118232
2014-06-09	227.10	254.85	225.60	243.90	291625
2014-06-10	244.65	261.75	240.30	258.90	252419
2014-06-11	254.25	271.80	253.11	261.75	267531
2014-06-12	260.25	267.75	248.70	259.35	195415
2014-06-13	260.25	264.30	250.80	257.25	119996
2014-06-16	255.45	271.50	255.45	264.00	150875
2014-06-17	265.50	270.00	259.50	264.60	126134
2014-06-18	264.30	268.15	255.90	261.60	121911
2014-06-19	262.35	267.30	244.65	252.75	200294
2014-06-20	255.00	255.00	248.55	251.85	128933
2014-06-23	252.90	261.75	247.05	248.55	108644
2014-06-24	249.00	258.45	247.80	253.73	140445
2014-06-25	251.85	260.40	249.15	257.78	94263
2014-06-26	259.95	260.55	247.65	251.25	73550
2014-06-27	249.90	253.20	244.65	249.30	111970
2014-06-30	248.10	254.10	243.68	244.80	88366
2014-07-01	246.75	262.95	245.55	259.80	154760
2014-07-02	260.85	274.50	258.75	263.55	175404
2014-07-03	264.75	267.93	255.97	258.60	60805
2014-07-07	257.70	258.60	235.73	236.40	160155
2014-07-08	235.65	238.50	212.70	218.55	251619
2014-07-09	220.50	220.65	210.90	214.65	130529
2014-07-10	206.25	220.20	201.00	211.80	139705
2014-07-11	213.00	227.10	208.50	220.65	130793
2014-07-14	224.25	226.35	215.10	216.00	82108
2014-07-15	216.30	219.90	199.50	201.30	147217
2014-07-16	205.20	206.25	191.70	197.55	143668
2014-07-17	194.55	195.90	178.95	180.75	209816
2014-07-18	180.75	193.35	180.75	192.75	155164
2014-07-21	190.50	197.85	186.90	195.00	97873
2014-07-22	196.80	200.40	189.00	191.25	93870
2014-07-23	197.85	213.00	196.20	212.40	191764
2014-07-24	214.80	215.55	201.00	211.05	239212
2014-07-25	211.05	211.80	201.90	203.55	122723
2014-07-28	204.00	207.00	193.65	196.35	98273
2014-07-29	197.10	207.00	193.80	204.75	114910
2014-07-30	208.35	213.75	202.05	205.50	98624
2014-07-31	202.50	205.20	195.00	196.35	110784
2014-08-01	195.45	201.30	188.25	194.40	121317
2014-08-04	196.65	201.30	192.75	200.10	116183
2014-08-05	196.80	206.55	195.15	200.55	95960
2014-08-06	198.90	204.90	197.55	199.50	72729
2014-08-07	200.10	209.85	193.95	208.50	183145
2014-08-08	209.25	219.00	208.95	216.15	133940
2014-08-11	219.90	231.15	217.50	227.10	154279
2014-08-12	226.20	227.55	218.55	219.90	96992
2014-08-13	220.65	229.49	218.40	227.10	104765
2014-08-14	227.10	231.00	221.70	227.10	73050
2014-08-15	229.20	233.09	220.95	225.60	100022
2014-08-18	228.60	232.05	226.20	229.50	119339
2014-08-19	230.40	238.20	226.95	232.05	126642
2014-08-20	230.10	236.55	224.55	226.65	130917
2014-08-21	228.00	228.45	211.20	214.65	245591
2014-08-22	214.50	221.10	207.15	218.25	131923
2014-08-25	221.40	229.95	221.40	225.75	103068
2014-08-26	226.65	255.00	226.05	246.30	303007
2014-08-27	245.55	253.35	240.00	242.25	146182
2014-08-28	240.00	249.60	234.75	236.10	108321
2014-08-29	238.05	243.45	236.76	238.65	87200
2014-09-02	243.15	245.25	231.75	237.30	76507
2014-09-03	239.10	248.70	236.25	236.70	106931
2014-09-04	237.00	247.65	237.00	238.05	156869
2014-09-05	237.00	241.05	224.40	228.00	171742
2014-09-08	228.90	234.45	225.60	232.50	72859
2014-09-09	231.45	234.30	225.00	226.20	70763
2014-09-10	226.50	234.75	225.86	234.00	84482
2014-09-11	231.00	235.13	226.50	232.65	91248
2014-09-12	232.50	234.90	223.20	227.10	94105
2014-09-15	225.60	225.60	210.60	213.45	114709
2014-09-16	211.80	215.70	208.50	212.85	86597
2014-09-17	213.30	221.10	213.15	216.30	85805
2014-09-18	217.35	219.44	207.90	211.35	83853
2014-09-19	211.80	217.92	207.00	210.75	124976
2014-09-22	208.80	210.75	197.40	205.50	125105
2014-09-23	203.40	210.72	201.30	201.30	80100
2014-09-24	202.20	211.65	200.55	208.50	93526
2014-09-25	217.35	219.60	206.28	212.40	124900
2014-09-26	220.20	220.65	212.40	215.25	106568
2014-09-29	212.40	213.60	201.75	205.35	173937
2014-09-30	205.50	208.20	193.73	194.40	169542
2014-10-01	193.20	194.85	182.25	185.55	181150
2014-10-02	186.00	196.50	181.65	195.90	134388
2014-10-03	199.65	207.75	195.30	206.85	137578
2014-10-06	207.30	208.65	190.95	197.25	157877
2014-10-07	193.35	202.35	190.50	197.70	121994
2014-10-08	196.80	205.35	192.00	204.90	117140
2014-10-09	202.20	202.20	191.85	194.70	108096
2014-10-10	193.50	201.00	188.03	188.25	102020
2014-10-13	192.75	200.10	183.30	193.05	112458
2014-10-14	195.90	213.15	193.95	207.30	187236
2014-10-15	206.70	224.55	202.50	222.45	220438
2014-10-16	217.95	232.35	214.07	229.50	209680
2014-10-17	234.30	235.05	220.05	223.05	131790
2014-10-20	221.40	234.00	221.40	227.25	112668
2014-10-21	229.80	231.00	216.15	221.10	104684
2014-10-22	220.80	224.03	216.30	217.65	84750
2014-10-23	220.95	234.45	220.65	231.15	121563
2014-10-24	231.00	239.85	228.00	232.50	122497
2014-10-27	230.70	233.25	222.00	231.30	77776
2014-10-28	233.10	256.20	231.30	255.90	200364
2014-10-29	254.10	254.67	245.40	252.75	127735
2014-10-30	250.95	260.85	245.25	255.30	108384
2014-10-31	262.65	266.25	249.45	251.25	121061
2014-11-03	251.25	258.45	244.88	250.35	101230
2014-11-04	248.70	254.10	246.15	248.70	64540
2014-11-05	249.60	250.65	193.80	196.50	424368
2014-11-06	193.35	212.40	192.00	202.20	212853
2014-11-07	201.15	205.35	193.50	201.30	144870
2014-11-10	201.90	222.45	196.95	222.15	196244
2014-11-11	221.40	223.50	213.45	216.90	122318
2014-11-12	214.65	223.05	213.98	222.15	81331
2014-11-13	223.05	229.05	223.05	223.80	43292
2014-11-14	212.85	228.75	203.55	212.40	402480
2014-11-17	249.30	292.20	244.50	273.75	1493701
2014-11-18	273.45	275.85	252.00	265.80	580255
2014-11-19	265.80	291.00	261.15	280.95	516101
2014-11-20	280.80	320.85	279.90	306.90	733110
2014-11-21	310.65	319.20	301.65	312.45	381491
2014-11-24	314.25	325.50	303.30	313.95	269715
2014-11-25	312.45	316.20	296.70	305.70	210466
2014-11-26	305.70	310.01	301.65	308.10	98486
2014-11-28	308.10	314.85	301.20	304.20	77588
2014-12-01	301.50	304.80	289.95	290.55	117696
2014-12-02	292.05	303.90	292.05	300.00	125829
2014-12-03	300.00	304.47	291.60	292.50	121332
2014-12-04	291.45	294.30	272.10	273.90	199786
2014-12-05	282.45	288.45	268.35	274.05	185449
2014-12-08	275.25	284.10	274.80	276.60	148639
2014-12-09	269.55	278.70	262.80	276.00	190401
2014-12-10	275.10	290.25	268.65	270.30	162067
2014-12-11	273.75	284.55	271.20	272.85	101134
2014-12-12	269.40	282.75	266.25	270.45	100716
2014-12-15	272.55	277.35	252.30	253.20	134348
2014-12-16	252.75	262.50	243.00	252.53	113914
2014-12-17	249.00	272.10	249.00	271.58	115825
2014-12-18	276.75	284.25	272.40	282.30	129477
2014-12-19	281.70	291.75	278.55	283.80	192539
2014-12-22	279.60	283.50	267.45	276.90	91714
2014-12-23	277.80	277.80	256.95	258.90	102066
2014-12-24	261.75	264.90	254.40	256.20	72539
2014-12-26	258.30	274.05	258.30	273.60	81309
2014-12-29	272.85	280.50	270.90	277.50	72695
2014-12-30	276.45	282.60	271.80	272.70	59826
2014-12-31	272.70	281.40	271.95	273.75	65819
2015-01-02	276.15	282.60	272.25	276.15	63363
2015-01-05	272.55	292.20	271.65	284.55	113758
2015-01-06	285.15	295.80	273.15	278.33	156299
2015-01-07	282.00	288.00	276.00	282.60	72580
2015-01-08	285.00	291.00	278.05	287.10	87183
2015-01-09	287.70	293.00	280.35	286.65	81548
2015-01-12	288.00	291.75	282.30	285.45	73699
2015-01-13	287.10	291.15	268.20	274.35	109145
2015-01-14	267.30	279.75	267.15	277.95	83683
2015-01-15	282.00	290.10	279.30	279.60	187550
2015-01-16	278.40	306.45	277.20	304.50	913661
2015-01-20	312.00	329.70	305.10	325.35	286343
2015-01-21	326.10	358.80	325.35	334.35	307085
2015-01-22	333.60	339.15	318.00	335.25	123421
2015-01-23	336.00	341.25	327.75	341.25	72277
2015-01-26	340.35	352.05	336.00	348.60	74124
2015-01-27	340.95	362.25	339.75	355.65	129775
2015-01-28	356.55	357.30	333.45	334.05	146985
2015-01-29	334.50	337.05	318.45	329.25	121226
2015-01-30	328.20	337.20	320.85	321.30	104204
2015-02-02	321.75	325.35	301.65	315.30	104694
2015-02-03	315.90	319.35	294.00	306.23	117012
2015-02-04	301.35	301.35	279.60	286.80	188709
2015-02-05	286.05	299.85	285.98	296.25	97102
2015-02-06	295.20	300.00	287.25	292.50	77305
2015-02-09	289.20	303.75	288.00	294.15	69354
2015-02-10	295.65	298.50	285.60	296.85	61626
2015-02-11	286.95	310.05	286.52	297.45	100356
2015-02-12	300.00	308.73	293.85	306.68	61711
2015-02-13	307.65	317.10	303.15	314.55	62771
2015-02-17	316.50	327.00	315.00	321.60	56668
2015-02-18	322.20	332.10	317.85	327.45	67296
2015-02-19	327.00	330.45	318.90	320.70	59117
2015-02-20	320.70	327.30	313.95	318.15	79762
2015-02-23	352.50	386.74	348.75	370.95	590362
2015-02-24	367.50	393.75	365.40	381.83	281325
2015-02-25	378.45	397.35	361.50	374.40	238379
2015-02-26	362.55	375.60	359.55	374.10	510378
2015-02-27	380.40	388.65	371.25	383.10	153308
2015-03-02	384.15	409.95	379.35	406.95	196086
2015-03-03	405.98	406.95	388.50	395.55	141214
2015-03-04	395.55	442.50	391.95	439.50	329683
2015-03-05	443.40	465.60	432.30	446.70	230222
2015-03-06	443.10	451.05	436.07	440.85	133621
2015-03-09	442.65	446.25	422.70	428.55	131528
2015-03-10	433.20	434.25	413.10	426.15	114766
2015-03-11	432.75	448.20	428.55	441.75	144297
2015-03-12	442.50	445.05	431.25	442.65	81815
2015-03-13	442.50	457.05	439.35	446.10	86933
2015-03-16	449.25	470.25	443.25	464.55	122203
2015-03-17	480.60	481.20	440.25	453.45	228156
2015-03-18	453.45	462.45	445.50	458.85	100962
2015-03-19	461.25	492.30	459.15	476.70	157310
2015-03-20	481.05	490.95	452.70	455.70	208845
2015-03-23	447.30	457.50	424.35	427.95	179989
2015-03-24	426.45	435.30	416.70	422.55	144170
2015-03-25	422.70	427.50	387.60	393.00	214699
2015-03-26	387.75	398.40	376.80	389.40	155768
2015-03-27	391.50	416.70	390.45	407.55	149797
2015-03-30	417.30	438.00	412.65	417.60	144115
2015-03-31	413.85	426.15	410.40	418.05	168568
2015-04-01	418.05	418.05	389.85	403.95	127550
2015-04-02	405.00	406.55	393.00	396.45	93806
2015-04-06	392.55	407.40	390.06	395.70	88925
2015-04-07	396.45	420.60	396.45	407.85	105124
2015-04-08	409.50	422.85	408.30	413.25	88923
2015-04-09	413.70	422.10	399.30	411.90	104991
2015-04-10	411.45	433.20	407.10	428.40	92642
2015-04-13	427.50	444.08	425.25	428.25	105563
2015-04-14	428.40	432.45	415.80	428.55	85682
2015-04-15	429.60	437.10	417.75	421.05	134940
2015-04-16	422.10	425.55	409.05	416.25	94908
2015-04-17	408.75	414.00	393.45	401.40	268790
2015-04-20	405.45	429.75	397.80	421.35	142629
2015-04-21	423.75	426.90	415.20	418.05	57750
2015-04-22	417.90	436.20	411.30	434.25	160058
2015-04-23	435.00	451.65	431.25	448.65	149526
2015-04-24	447.15	454.20	446.55	451.50	165030
2015-04-27	452.55	453.60	376.05	379.95	352063
2015-04-28	387.30	403.50	357.60	358.80	317996
2015-04-29	367.35	392.70	361.35	368.10	211298
2015-04-30	364.50	378.97	354.30	360.00	177027
2015-05-01	367.05	376.35	360.75	371.10	112748
2015-05-04	373.50	393.30	372.14	377.40	115931
2015-05-05	376.20	376.80	358.43	364.58	124397
2015-05-06	365.70	375.75	361.65	369.00	96251
2015-05-07	366.90	374.70	361.50	371.40	71445
2015-05-08	377.70	388.50	372.45	387.60	111662
2015-05-11	386.40	397.35	380.85	385.05	96450
2015-05-12	384.30	389.85	376.20	388.05	84933
2015-05-13	388.65	393.60	383.85	390.45	81066
2015-05-14	393.45	394.05	379.20	386.25	87887
2015-05-15	385.95	397.50	383.70	387.15	107172
2015-05-18	384.30	395.25	380.25	393.90	91714
2015-05-19	396.30	404.40	391.05	399.68	84792
2015-05-20	401.70	410.25	390.30	407.25	65138
2015-05-21	409.50	414.75	403.65	407.10	59194
2015-05-22	407.85	421.05	406.56	417.00	63481
2015-05-26	417.45	422.85	412.05	418.05	88665
2015-05-27	421.20	427.80	412.42	427.05	90547
2015-05-28	427.50	437.10	422.70	435.45	118631
2015-05-29	434.25	447.83	431.40	433.05	102001
2015-06-01	416.10	449.10	394.65	427.50	266036
2015-06-02	425.70	427.35	412.65	414.75	94738
2015-06-03	415.95	420.00	406.50	408.00	113396
2015-06-04	405.30	411.15	388.05	395.25	109599
2015-06-05	395.55	401.25	387.15	399.90	113813
2015-06-08	399.45	402.95	390.30	394.65	68710
2015-06-09	394.50	397.35	376.50	377.85	114067
2015-06-10	376.80	382.50	368.25	381.15	71572
2015-06-11	383.25	386.40	377.85	383.25	47604
2015-06-12	379.65	384.60	377.70	380.10	48104
2015-06-15	378.45	379.35	364.95	370.65	78767
2015-06-16	368.70	375.82	365.10	367.95	53242
2015-06-17	367.95	376.50	365.85	366.00	58633
2015-06-18	367.80	394.80	366.15	388.28	95008
2015-06-19	387.15	391.27	378.21	383.40	76382
2015-06-22	386.70	402.60	384.15	400.95	67531
2015-06-23	399.45	402.75	388.80	393.90	52389
2015-06-24	393.15	393.75	383.55	384.90	52653
2015-06-25	383.55	388.20	376.34	381.45	48442
2015-06-26	381.45	382.95	366.75	375.45	81705
2015-06-29	367.50	375.00	354.30	355.05	88238
2015-06-30	364.95	380.78	362.64	378.30	114798
2015-07-01	386.70	386.70	368.19	375.75	66335
2015-07-02	384.90	384.90	360.90	365.25	59541
2015-07-06	363.60	387.42	359.25	382.20	111186
2015-07-07	383.40	386.70	371.10	385.95	83144
2015-07-08	381.00	385.95	360.75	364.20	74377
2015-07-09	370.20	377.55	364.20	367.05	77443
2015-07-10	371.70	379.35	366.30	373.35	68564
2015-07-13	376.50	379.35	369.75	370.95	75495
2015-07-14	369.00	392.25	365.55	391.80	100356
2015-07-15	391.05	421.20	390.91	402.30	150800
2015-07-16	402.90	415.05	395.70	400.20	91041
2015-07-17	399.30	406.28	392.70	402.15	97807
2015-07-20	403.95	407.70	391.94	395.85	68342
2015-07-21	397.35	397.35	373.80	383.40	91953
2015-07-22	377.40	385.20	375.00	383.10	38943
2015-07-23	384.90	387.75	375.75	379.95	44823
2015-07-24	375.45	384.00	365.40	366.15	64899
2015-07-27	364.35	367.05	350.40	364.65	89841
2015-07-28	366.75	373.22	360.00	367.80	57804
2015-07-29	368.40	370.95	348.90	355.50	109169
2015-07-30	355.95	359.40	337.80	352.80	162278
2015-07-31	354.90	363.45	348.90	353.25	71725
2015-08-03	352.05	358.95	343.20	349.50	61711
2015-08-04	345.75	354.15	343.65	349.50	71231
2015-08-05	352.35	367.20	349.95	353.40	73810
2015-08-06	354.00	354.60	326.40	333.00	99017
2015-08-07	328.50	328.50	311.40	323.70	89616
2015-08-10	324.00	332.25	317.70	320.25	117980
2015-08-11	252.00	261.60	240.15	254.40	597171
2015-08-12	254.10	255.15	243.00	249.15	213279
2015-08-13	248.85	260.85	246.15	247.50	146345
2015-08-14	251.55	252.75	238.65	245.10	218249
2015-08-17	246.90	248.47	237.30	242.25	119460
2015-08-18	240.00	242.85	233.10	235.65	113874
2015-08-19	234.00	234.00	225.00	226.50	158414
2015-08-20	224.55	227.00	201.83	202.20	179251
2015-08-21	195.30	213.60	194.25	202.95	200601
2015-08-24	181.50	209.25	178.95	193.65	171309
2015-08-25	205.95	222.30	205.65	209.48	254870
2015-08-26	220.35	220.50	200.10	215.40	131130
2015-08-27	220.20	230.63	218.40	226.65	133881
2015-08-28	226.50	231.90	222.90	230.40	91764
2015-08-31	230.10	237.60	221.55	222.60	98625
2015-09-01	217.50	221.55	211.65	215.10	99993
2015-09-02	219.60	222.15	211.95	222.15	76116
2015-09-03	223.50	228.30	207.60	208.95	98663
2015-09-04	202.65	216.69	202.65	211.95	59190
2015-09-08	216.30	221.55	212.25	221.10	55793
2015-09-09	222.75	226.50	213.60	214.35	72021
2015-09-10	214.20	228.75	214.20	223.80	82904
2015-09-11	221.10	232.05	219.75	231.75	79600
2015-09-14	232.65	234.00	226.26	232.05	58953
2015-09-15	233.25	237.30	229.87	235.20	62216
2015-09-16	236.40	239.40	225.90	230.10	72076
2015-09-17	229.50	240.00	227.55	239.40	81157
2015-09-18	234.00	237.75	229.95	231.75	153539
2015-09-21	234.15	236.40	212.70	213.45	148125
2015-09-22	210.75	214.80	201.75	207.45	113595
2015-09-23	207.30	209.55	198.60	199.50	102622
2015-09-24	198.30	201.62	192.90	200.70	110583
2015-09-25	203.55	204.15	178.50	182.70	146649
2015-09-28	179.85	182.40	160.95	164.10	196520
2015-09-29	166.05	168.60	151.65	155.70	174295
2015-09-30	160.95	167.70	152.70	158.10	154287
2015-10-01	159.00	161.73	152.25	158.55	131809
2015-10-02	155.85	178.95	153.75	178.20	137518
2015-10-05	180.30	186.15	172.28	177.90	117666
2015-10-06	174.75	177.75	157.50	171.75	132047
2015-10-07	171.75	182.70	165.90	179.40	178755
2015-10-08	178.95	179.85	167.55	176.10	115232
2015-10-09	175.95	192.60	175.50	192.00	134106
2015-10-12	193.05	198.00	188.55	192.30	129032
2015-10-13	191.10	207.90	189.45	190.50	182936
2015-10-14	191.40	207.45	189.45	201.75	159441
2015-10-15	200.85	208.95	196.65	208.80	163492
2015-10-16	208.50	218.40	203.40	209.85	534539
2015-10-19	214.50	215.70	197.55	203.70	141907
2015-10-20	203.70	204.15	193.58	194.85	109420
2015-10-21	197.40	199.50	181.95	192.45	135634
2015-10-22	192.30	196.35	184.65	191.10	116172
2015-10-23	194.25	200.70	191.10	199.05	79629
2015-10-26	198.30	205.80	195.60	201.45	61964
2015-10-27	200.10	205.34	197.40	204.90	59679
2015-10-28	204.90	207.17	198.00	202.65	140137
2015-10-29	202.65	203.10	183.30	184.20	202423
2015-10-30	184.20	185.25	170.85	180.90	224793
2015-11-02	182.25	194.70	179.85	193.95	142125
2015-11-03	193.80	197.78	186.90	195.75	118358
2015-11-04	196.80	200.85	190.65	196.05	111172
2015-11-05	195.00	195.90	183.15	187.65	104361
2015-11-06	181.50	216.30	181.05	206.55	217874
2015-11-09	205.65	236.55	204.00	231.90	242417
2015-11-10	231.60	235.35	223.05	231.90	148905
2015-11-11	230.55	232.95	221.85	223.05	87894
2015-11-12	222.00	223.65	209.70	210.15	92507
2015-11-13	209.40	220.65	207.90	213.45	72739
2015-11-16	211.80	218.85	207.90	217.35	116817
2015-11-17	217.50	226.50	216.30	221.55	129751
2015-11-18	223.50	225.15	212.85	221.10	124433
2015-11-19	220.05	227.55	215.70	217.65	78717
2015-11-20	217.95	261.75	212.55	242.85	414569
2015-11-23	256.95	279.30	251.40	271.65	400881
2015-11-24	268.95	271.80	258.15	266.85	180707
2015-11-25	268.50	273.60	265.35	268.35	114011
2015-11-27	269.55	273.30	265.95	267.60	48737
2015-11-30	267.90	278.40	261.60	270.15	197744
2015-12-01	271.50	272.70	260.85	267.30	197460
2015-12-02	267.75	274.65	264.15	265.80	87696
2015-12-03	268.05	270.15	248.41	249.75	139482
2015-12-04	250.80	258.90	247.80	253.35	95158
2015-12-07	253.50	259.50	226.73	229.05	194478
2015-12-08	227.55	239.70	222.75	233.70	102475
2015-12-09	231.90	236.67	226.20	227.55	76068
2015-12-10	228.00	231.60	222.75	229.20	77291
2015-12-11	224.85	229.20	215.40	216.60	83357
2015-12-14	215.70	219.75	205.20	206.10	105990
2015-12-15	210.15	220.70	209.85	219.00	93377
2015-12-16	222.15	231.30	217.50	229.50	96074
2015-12-17	231.00	232.20	220.80	225.15	64130
2015-12-18	224.55	236.40	224.31	232.80	135572
2015-12-21	232.65	240.30	227.70	239.85	83297
2015-12-22	240.15	241.50	230.55	232.50	58865
2015-12-23	234.00	239.85	232.50	239.10	49626
2015-12-24	239.25	249.62	237.74	247.50	60704
2015-12-28	245.10	249.75	238.35	240.60	77800
2015-12-29	241.50	245.85	239.48	242.55	59570
2015-12-30	241.65	247.05	239.55	241.95	57779
2015-12-31	240.45	241.06	235.05	235.20	51254
2016-01-04	228.45	231.00	221.25	224.85	100852
2016-01-05	225.00	234.15	222.90	232.05	98167
2016-01-06	229.80	229.80	210.45	214.65	119864
2016-01-07	208.35	210.00	195.30	197.55	140305
2016-01-08	200.70	205.35	190.20	190.95	105242
2016-01-11	193.20	194.10	165.30	175.95	150013
2016-01-12	178.20	190.80	168.84	182.10	137334
2016-01-13	183.90	186.15	159.30	160.05	131405
2016-01-14	161.85	167.85	144.90	162.60	202782
2016-01-15	156.60	167.85	150.00	167.10	516615
2016-01-19	175.65	177.30	155.55	157.50	231467
2016-01-20	154.20	172.35	148.80	169.05	203337
2016-01-21	169.80	182.40	166.95	171.45	173112
2016-01-22	175.80	178.80	164.10	169.50	164161
2016-01-25	166.95	170.61	160.20	160.35	162305
2016-01-26	158.85	160.35	147.15	149.85	283707
2016-01-27	150.00	151.50	141.15	144.00	196424
2016-01-28	144.15	147.15	126.00	126.75	297511
2016-01-29	126.75	130.91	118.80	124.50	279065
2016-02-01	125.85	125.85	116.25	122.85	252601
2016-02-02	121.05	121.58	108.15	112.05	321771
2016-02-03	112.95	115.35	101.25	108.60	283907
2016-02-04	106.95	117.45	101.55	110.70	315822
2016-02-05	110.25	113.10	100.50	108.90	496381
2016-02-08	106.35	107.25	100.05	102.60	280377
2016-02-09	99.75	110.10	97.50	104.70	224509
2016-02-10	105.90	108.75	96.45	96.75	281704
2016-02-11	94.80	103.80	93.75	101.10	209846
2016-02-12	102.30	109.90	98.55	108.75	194498
2016-02-16	112.20	115.95	107.70	115.35	248289
2016-02-17	116.40	118.35	108.85	112.35	227889
2016-02-18	112.50	113.70	100.95	105.00	198091
2016-02-19	105.15	106.17	101.25	105.00	142472
2016-02-22	107.40	109.20	100.20	105.15	215143
2016-02-23	105.00	106.80	100.35	100.35	211681
2016-02-24	99.90	103.65	93.90	103.05	295099
2016-02-25	111.60	115.50	103.35	103.65	377994
2016-02-26	105.60	114.60	99.45	114.30	327340
2016-02-29	113.70	114.75	102.00	102.00	262228
2016-03-01	106.65	115.65	105.01	112.50	363707
2016-03-02	112.65	125.55	111.45	124.65	347502
2016-03-03	125.40	131.25	122.25	123.75	217471
2016-03-04	124.65	127.95	119.70	122.85	211450
2016-03-07	56.40	64.95	55.50	56.85	1563464
2016-03-08	58.05	61.20	53.55	55.20	512045
2016-03-09	55.50	56.85	51.75	54.30	304746
2016-03-10	54.00	56.17	53.55	54.15	227267
2016-03-11	55.05	55.05	51.30	52.20	333463
2016-03-14	51.75	54.75	51.60	52.20	312427
2016-03-15	51.75	52.20	49.05	49.20	247633
2016-03-16	48.90	49.95	46.80	48.15	251197
2016-03-17	47.40	48.45	44.40	47.55	224499
2016-03-18	46.95	48.60	44.70	48.45	686437
2016-03-21	48.15	54.45	47.85	54.15	382975
2016-03-22	54.15	59.85	53.70	58.35	329519
2016-03-23	58.50	60.00	53.40	53.55	233344
2016-03-24	53.55	54.00	53.55	52.95	13
2016-03-28	52.95	52.95	52.95	52.95	40
2016-03-29	51.90	55.95	49.50	55.65	164359
2016-03-30	55.80	59.55	53.85	54.00	191135
2016-03-31	53.55	58.05	52.65	54.00	198047
2016-04-01	55.65	59.40	54.45	59.25	185857
2016-04-04	59.55	67.80	59.25	65.55	359618
2016-04-05	64.95	69.75	63.75	65.70	253575
2016-04-06	65.85	73.35	65.85	73.35	312599
2016-04-07	73.05	74.40	67.50	70.65	343357
2016-04-08	71.85	72.75	66.90	70.05	210347
2016-04-11	69.90	71.55	66.00	67.35	207510
2016-04-12	67.20	69.00	64.80	68.40	254051
2016-04-13	69.75	72.30	67.80	68.55	266613
2016-04-14	68.85	71.85	67.50	69.00	183439
2016-04-15	69.00	70.35	66.75	69.60	423588
2016-04-18	74.55	74.55	65.70	66.00	370901
2016-04-19	66.75	67.24	59.85	60.00	341855
2016-04-20	60.45	61.50	59.25	60.00	212499
2016-04-21	60.00	62.85	59.25	61.95	268201
2016-04-22	61.65	63.00	59.85	61.05	234910
2016-04-25	61.20	63.15	60.30	60.45	152449
2016-04-26	60.75	62.18	58.65	59.40	276361
2016-04-27	60.30	62.85	57.60	61.20	213991
2016-04-28	59.40	66.90	59.25	62.85	283424
2016-04-29	63.00	65.70	59.55	60.00	218272
2016-05-02	61.35	63.15	59.25	62.25	193933
2016-05-03	61.95	65.70	60.38	61.05	241855
2016-05-04	61.20	63.15	57.30	57.45	245612
2016-05-05	58.50	59.40	52.20	52.35	315340
2016-05-06	52.65	53.65	51.00	52.35	178729
2016-05-09	52.35	59.40	51.45	58.80	266022
2016-05-10	58.95	60.00	55.50	57.30	150326
2016-05-11	57.00	57.75	53.10	53.55	158264
2016-05-12	53.85	54.90	51.15	51.90	192780
2016-05-13	51.75	57.30	51.75	56.10	181797
2016-05-16	55.80	58.05	54.75	57.75	198759
2016-05-17	57.30	59.10	55.73	56.10	190126
2016-05-18	55.65	59.10	55.65	58.95	135893
2016-05-19	58.65	61.80	57.75	58.20	184552
2016-05-20	58.50	60.45	57.60	60.45	202003
2016-05-23	60.75	67.50	60.45	64.05	283602
2016-05-24	64.80	65.55	60.90	63.15	243756
2016-05-25	63.45	65.70	62.55	63.30	182531
2016-05-26	63.75	64.50	62.10	62.55	125153
2016-05-27	62.55	65.10	61.35	64.95	96636
2016-05-31	66.00	68.85	65.70	68.70	191223
2016-06-01	68.25	69.30	66.08	68.25	203141
2016-06-02	68.25	75.00	67.65	75.00	295644
2016-06-03	75.30	76.95	68.25	68.40	336899
2016-06-06	70.65	73.50	68.40	72.90	251143
2016-06-07	72.90	73.35	69.45	69.90	175676
2016-06-08	70.05	71.70	69.00	70.80	133973
2016-06-09	70.20	71.85	64.65	64.80	185541
2016-06-10	63.90	64.65	61.05	61.80	157896
2016-06-13	61.80	62.40	59.55	60.75	168638
2016-06-14	60.45	63.00	60.08	62.25	164494
2016-06-15	62.55	64.50	61.65	63.75	151032
2016-06-16	63.45	66.45	61.80	66.15	127236
2016-06-17	66.30	66.75	63.75	64.05	484426
2016-06-20	65.10	66.83	63.75	66.15	120865
2016-06-21	66.15	67.05	64.50	66.90	156978
2016-06-22	66.75	70.20	65.18	66.75	149173
2016-06-23	67.80	68.70	66.15	68.55	146833
2016-06-24	62.40	67.35	62.25	65.40	368758
2016-06-27	64.05	65.93	61.35	61.35	198919
2016-06-28	62.55	65.40	62.55	65.25	187410
2016-06-29	66.60	66.60	63.45	66.30	158628
2016-06-30	66.00	67.05	64.65	65.85	114006
2016-07-01	66.00	69.75	65.55	68.85	147061
2016-07-05	68.25	68.85	67.05	67.80	82860
2016-07-06	67.50	70.05	66.75	69.45	115332
2016-07-07	68.40	70.35	68.03	69.75	60850
2016-07-08	69.90	70.95	68.85	69.60	99346
2016-07-11	70.50	70.80	68.40	68.55	85452
2016-07-12	69.75	70.50	68.40	69.15	107216
2016-07-13	69.45	69.60	65.93	66.30	164489
2016-07-14	66.90	67.80	66.00	67.20	105590
2016-07-15	67.35	70.50	66.15	70.50	104245
2016-07-18	70.20	71.55	69.38	70.65	90931
2016-07-19	70.50	71.10	67.05	67.20	132038
2016-07-20	67.50	70.05	67.50	69.90	125468
2016-07-21	70.65	72.15	69.83	71.10	162341
2016-07-22	71.40	72.00	70.50	71.10	92119
2016-07-25	71.25	71.70	69.60	70.73	46589
2016-07-26	70.35	71.55	68.85	69.90	108373
2016-07-27	70.35	71.70	69.90	71.55	99027
2016-07-28	71.85	72.45	69.60	70.80	97763
2016-07-29	70.35	70.35	68.70	69.30	84410
2016-08-01	69.75	71.25	69.15	70.05	121536
2016-08-02	69.30	70.80	67.35	68.25	97359
2016-08-03	68.10	69.90	67.50	69.90	84908
2016-08-04	70.20	70.65	67.35	67.65	90860
2016-08-05	67.65	70.65	67.65	69.90	118744
2016-08-08	70.05	70.20	66.75	67.80	160823
2016-08-09	67.95	71.40	66.90	70.20	129264
2016-08-10	70.20	70.37	67.05	67.50	98952
2016-08-11	68.10	68.88	65.10	65.40	177060
2016-08-12	65.25	67.50	64.80	66.90	86894
2016-08-15	66.90	68.40	66.75	66.90	94608
2016-08-16	66.75	67.95	65.85	66.30	111329
2016-08-17	66.00	66.30	64.05	64.05	87203
2016-08-18	64.20	65.25	62.10	62.40	168211
2016-08-19	62.25	62.25	57.60	59.25	603617
2016-08-22	59.25	61.05	57.90	58.50	376605
2016-08-23	58.80	60.15	56.70	56.70	192906
2016-08-24	56.70	58.20	52.50	52.50	186731
2016-08-25	53.25	54.60	50.40	52.05	146509
2016-08-26	52.80	52.80	50.85	52.35	134241
2016-08-29	55.50	55.50	51.15	52.20	56517
2016-08-30	52.05	52.95	50.40	51.45	98742
2016-08-31	51.15	51.26	49.35	49.80	115069
2016-09-01	49.65	50.55	48.90	50.40	80001
2016-09-02	50.25	50.70	48.45	50.25	80970
2016-09-06	50.55	53.40	49.80	52.95	264055
2016-09-07	52.95	55.35	52.95	54.90	120544
2016-09-08	55.35	55.95	53.55	55.65	125905
2016-09-09	55.35	55.80	51.75	51.75	125027
2016-09-12	51.60	55.88	51.60	55.65	215633
2016-09-13	54.90	54.90	51.90	53.70	125883
2016-09-14	54.30	55.58	54.15	55.35	114573
2016-09-15	55.50	55.80	54.00	55.50	71639
2016-09-16	54.45	55.80	54.00	54.75	188432
2016-09-19	55.20	55.80	54.45	55.05	118283
2016-09-20	55.65	56.25	54.60	55.35	128513
2016-09-21	55.80	56.40	53.70	55.80	135976
2016-09-22	56.10	56.40	54.30	55.80	106566
2016-09-23	55.65	58.05	55.35	57.45	128967
2016-09-26	57.15	57.75	56.55	57.00	72386
2016-09-27	57.00	63.60	56.70	63.45	326703
2016-09-28	65.40	66.75	57.90	59.85	362004
2016-09-29	60.00	60.15	57.00	57.00	157489
2016-09-30	57.45	60.60	56.72	60.60	171368
2016-10-03	60.15	61.43	58.80	60.00	84746
2016-10-04	64.95	67.35	63.15	64.05	364927
2016-10-05	65.10	66.45	64.05	65.85	146144
2016-10-06	65.85	66.00	62.70	63.00	170092
2016-10-07	63.15	63.75	61.35	62.10	106480
2016-10-10	63.90	65.10	62.25	63.60	145654
2016-10-11	63.00	63.45	57.45	57.90	180202
2016-10-12	58.50	58.80	56.55	56.70	149278
2016-10-13	55.65	57.30	54.15	54.15	131260
2016-10-14	55.05	55.80	51.60	51.60	147868
2016-10-17	51.75	53.55	50.25	50.55	96651
2016-10-18	51.75	52.65	51.15	51.90	87249
2016-10-19	54.30	54.30	49.65	49.65	99084
2016-10-20	49.80	51.60	49.50	51.60	97016
2016-10-21	51.45	51.45	49.50	50.10	81289
2016-10-24	50.25	51.00	49.50	50.40	71289
2016-10-25	50.40	50.40	48.75	48.90	120444
2016-10-26	48.90	49.95	47.10	48.45	126447
2016-10-27	49.35	49.95	48.00	48.45	104289
2016-10-28	48.30	49.43	46.95	47.70	147340
2016-10-31	47.55	48.15	47.10	47.25	99654
2016-11-01	47.25	47.78	46.05	46.80	114525
2016-11-02	47.10	48.17	46.88	47.25	163211
2016-11-03	47.40	47.55	42.75	43.05	213784
2016-11-04	43.50	46.95	43.50	46.35	179308
2016-11-07	48.00	50.40	46.65	49.35	122935
2016-11-08	49.95	59.55	49.35	56.70	478707
2016-11-09	58.65	62.10	56.85	60.45	353518
2016-11-10	61.50	63.00	58.59	62.55	253870
2016-11-11	62.40	65.10	61.20	64.80	215408
2016-11-14	65.25	74.10	64.05	73.80	386620
2016-11-15	75.15	75.30	68.03	71.55	245232
2016-11-16	70.35	71.84	65.40	65.70	193275
2016-11-17	65.55	68.85	65.40	66.45	146017
2016-11-18	66.45	68.10	65.70	66.45	114211
2016-11-21	67.50	71.10	66.75	70.20	123474
2016-11-22	71.10	73.65	67.80	67.95	169685
2016-11-23	66.30	68.18	64.28	65.70	189773
2016-11-25	66.15	66.90	64.20	66.45	59519
2016-11-28	66.45	67.20	58.50	58.65	218524
2016-11-29	59.10	61.80	57.60	60.30	130702
2016-11-30	60.30	61.73	56.40	57.15	142934
2016-12-01	57.60	57.72	52.80	53.55	230034
2016-12-02	53.10	56.03	52.65	53.25	122321
2016-12-05	54.30	57.90	53.25	56.85	136071
2016-12-06	57.75	59.55	55.50	59.25	130375
2016-12-07	57.90	58.65	54.45	56.40	163075
2016-12-08	55.50	56.70	54.15	56.10	127129
2016-12-09	56.70	58.35	55.80	56.25	107104
2016-12-12	55.50	56.70	54.45	56.10	109979
2016-12-13	55.35	56.85	54.23	56.25	108291
2016-12-14	56.55	56.64	54.60	55.80	114201
2016-12-15	56.40	56.70	55.26	56.18	121797
2016-12-16	56.25	58.50	55.80	57.45	180118
2016-12-19	57.60	61.05	57.30	58.50	150855
2016-12-20	58.80	60.30	57.60	58.35	72629
2016-12-21	58.05	58.65	56.55	56.85	68741
2016-12-22	57.00	57.00	53.55	54.15	95577
2016-12-23	54.15	56.55	54.15	56.40	103129
2016-12-27	56.10	57.00	54.15	54.30	101218
2016-12-28	54.00	54.90	52.95	53.70	101844
2016-12-29	53.70	54.60	52.80	53.40	78743
2016-12-30	53.25	54.10	52.50	53.10	94495
2017-01-03	53.25	54.30	51.45	54.15	147939
2017-01-04	54.15	57.60	53.70	56.40	186582
2017-01-05	56.40	57.15	54.60	56.55	118412
2017-01-06	56.85	58.65	56.78	57.75	102803
2017-01-09	58.80	60.30	57.15	58.95	135675
2017-01-10	58.95	59.70	57.30	59.40	136341
2017-01-11	59.10	59.55	54.75	55.65	185943
2017-01-12	55.20	55.20	53.70	54.30	119492
2017-01-13	54.15	56.25	54.15	54.60	101526
2017-01-17	54.30	54.60	52.20	52.80	157692
2017-01-18	52.80	53.10	51.45	52.50	117489
2017-01-19	52.50	52.80	49.80	50.10	90744
2017-01-20	50.25	51.75	48.75	51.15	112679
2017-01-23	51.30	52.35	49.50	50.40	90357
2017-01-24	50.55	51.15	48.45	49.95	126636
2017-01-25	50.40	51.75	49.50	50.10	83178
2017-01-26	50.25	52.80	50.25	50.40	107840
2017-01-27	50.25	50.85	49.20	50.70	66157
2017-01-30	50.55	51.00	47.55	48.75	112240
2017-01-31	48.60	50.33	47.40	48.90	341627
2017-02-01	49.05	49.35	47.70	48.30	129190
2017-02-02	48.60	51.75	47.48	50.40	280442
2017-02-03	50.85	51.60	49.50	51.45	88837
2017-02-06	51.60	52.65	51.00	51.90	86460
2017-02-07	52.20	52.80	49.95	50.10	87900
2017-02-08	50.25	51.60	48.90	51.30	95657
2017-02-09	51.15	52.80	51.15	52.50	115621
2017-02-10	52.35	52.58	50.40	50.40	76753
2017-02-13	51.00	51.60	49.65	50.70	56623
2017-02-14	51.30	52.50	50.70	52.35	116747
2017-02-15	52.50	53.40	51.90	53.40	103813
2017-02-16	53.25	54.00	51.75	52.80	85365
2017-02-17	52.35	53.18	51.75	52.35	62318
2017-02-21	52.80	53.85	50.55	50.70	124188
2017-02-22	50.85	51.30	48.98	49.05	109671
2017-02-23	49.65	50.40	48.90	48.90	77822
2017-02-24	48.90	49.58	48.15	48.90	78030
2017-02-27	48.75	54.60	48.75	53.70	226277
2017-02-28	53.55	53.70	51.75	53.10	131687
2017-03-01	54.00	55.80	52.95	53.40	185132
2017-03-02	53.55	55.35	52.65	53.10	125032
2017-03-03	53.25	55.05	53.25	54.60	92012
2017-03-06	54.75	59.10	54.00	57.15	239952
2017-03-07	56.25	56.70	51.30	51.90	250670
2017-03-08	51.90	54.00	51.90	52.50	94979
2017-03-09	52.65	53.55	51.15	51.75	90231
2017-03-10	52.50	52.65	50.40	52.05	93686
2017-03-13	51.90	52.20	49.95	50.25	105639
2017-03-14	49.95	50.55	48.90	49.50	110416
2017-03-15	50.40	51.15	47.70	51.15	273859
2017-03-16	51.75	53.25	50.70	53.10	147560
2017-03-17	52.65	52.80	51.15	51.30	157321
2017-03-20	51.15	51.75	50.10	50.55	87274
2017-03-21	50.70	51.30	47.03	47.55	221832
2017-03-22	47.55	48.75	45.81	48.60	178834
2017-03-23	48.60	50.40	47.55	49.05	101380
2017-03-24	49.35	49.95	48.30	49.95	85402
2017-03-27	49.50	51.15	49.05	50.40	84636
2017-03-28	50.25	51.15	49.35	51.00	115938
2017-03-29	51.00	56.25	50.70	55.65	298304
2017-03-30	55.80	56.25	52.80	54.00	254321
2017-03-31	54.00	55.35	53.55	54.15	122989
2017-04-03	54.45	54.75	51.83	51.90	83871
2017-04-04	51.90	52.34	50.25	50.25	87416
2017-04-05	50.70	51.75	49.05	49.50	104878
2017-04-06	49.50	50.25	48.45	49.35	114761
2017-04-07	48.90	50.18	48.00	49.50	137628
2017-04-10	49.65	50.25	49.20	49.50	54486
2017-04-11	49.50	49.95	48.00	49.35	89014
2017-04-12	49.35	49.65	48.30	48.90	49566
2017-04-13	48.75	49.65	48.30	49.20	100072
2017-04-17	49.50	49.65	48.30	48.60	79782
2017-04-18	48.45	49.20	48.00	49.05	91943
2017-04-19	49.50	49.80	48.45	48.90	126134
2017-04-20	49.35	49.50	48.30	48.90	98690
2017-04-21	48.75	49.35	48.00	48.00	78983
2017-04-24	48.60	48.90	47.40	48.30	103527
2017-04-25	48.30	49.95	48.15	49.50	95918
2017-04-26	49.80	51.15	49.35	50.70	110632
2017-04-27	51.00	51.23	49.95	50.40	51001
2017-04-28	50.25	50.85	48.90	49.95	67666
2017-05-01	49.95	49.95	48.90	49.20	75144
2017-05-02	49.35	49.50	47.85	48.15	121123
2017-05-03	48.45	48.90	47.40	48.15	94410
2017-05-04	48.30	49.65	48.15	49.20	151688
2017-05-05	48.90	49.20	48.00	48.00	107308
2017-05-08	48.15	48.30	45.75	45.90	204950
2017-05-09	45.90	47.40	45.75	47.40	92893
2017-05-10	47.40	48.00	44.25	46.20	183871
2017-05-11	46.20	46.50	45.00	45.60	72185
2017-05-12	45.75	47.85	45.00	47.25	107069
2017-05-15	47.25	49.05	46.50	47.85	91071
2017-05-16	47.70	48.53	47.40	47.70	60888
2017-05-17	47.10	48.15	46.35	46.35	79389
2017-05-18	46.20	47.25	45.60	47.10	123611
2017-05-19	47.25	47.90	46.05	46.20	79761
2017-05-22	46.50	47.70	45.45	45.90	92833
2017-05-23	46.20	46.65	45.45	46.35	52949
2017-05-24	46.35	47.40	45.45	46.50	84942
2017-05-25	46.80	46.95	45.75	46.50	105267
2017-05-26	46.20	47.70	45.45	45.90	126565
2017-05-30	46.20	46.50	44.63	45.00	121616
2017-05-31	45.45	45.45	42.15	42.45	371124
2017-06-01	42.60	43.80	42.60	43.50	224906
2017-06-02	43.65	43.80	42.75	43.35	307652
2017-06-05	43.35	43.65	40.80	40.95	307692
2017-06-06	40.80	40.92	35.55	35.85	409118
2017-06-07	36.30	36.60	33.45	33.75	255568
2017-06-08	33.75	35.85	33.00	35.10	313003
2017-06-09	35.40	36.00	33.60	33.60	168867
2017-06-12	33.90	35.40	33.23	34.65	121185
2017-06-13	34.95	35.10	33.90	34.35	89032
2017-06-14	34.35	36.45	34.35	35.40	129906
2017-06-15	35.55	36.60	34.50	34.80	100197
2017-06-16	34.50	34.95	33.90	34.80	358022
2017-06-19	34.95	36.15	34.80	35.40	84828
2017-06-20	35.70	37.20	35.55	36.45	122723
2017-06-21	36.60	38.85	36.60	38.10	137259
2017-06-22	38.40	39.60	37.80	38.70	113714
2017-06-23	38.55	39.60	37.50	39.30	241721
2017-06-26	39.75	40.20	39.00	39.15	72888
2017-06-27	39.15	39.60	37.65	37.65	72659
2017-06-28	37.95	38.70	36.90	38.40	62703
2017-06-29	38.10	38.70	36.75	37.50	70532
2017-06-30	37.65	38.55	36.75	37.05	67983
2017-07-03	37.20	38.55	36.75	38.40	49728
2017-07-05	38.40	39.30	37.35	38.70	88039
2017-07-06	38.40	39.00	37.20	37.50	75986
2017-07-07	37.65	38.70	37.35	37.80	71270
2017-07-10	37.65	38.25	36.90	36.90	49476
2017-07-11	36.75	38.10	36.75	37.95	68894
2017-07-12	38.40	38.40	37.35	37.80	33986
2017-07-13	37.50	38.55	36.75	38.25	66478
2017-07-14	38.10	38.70	36.90	37.20	59760
2017-07-17	36.75	37.95	35.85	36.00	74947
2017-07-18	35.85	36.00	35.10	35.40	55834
2017-07-19	35.55	36.45	35.10	35.55	51843
2017-07-20	35.40	36.60	35.10	35.70	64837
2017-07-21	36.00	36.30	35.25	35.40	63531
2017-07-24	35.25	36.15	35.10	35.85	71141
2017-07-25	35.85	36.30	35.40	36.00	72202
2017-07-26	35.85	36.15	35.40	35.70	58108
2017-07-27	35.85	36.00	34.20	34.50	98426
2017-07-28	34.20	35.40	34.07	34.50	61579
2017-07-31	34.50	35.24	34.20	34.35	62087
2017-08-01	36.15	37.80	35.10	36.90	204631
2017-08-02	37.65	37.80	36.45	36.90	107742
2017-08-03	36.75	39.60	36.75	38.55	171307
2017-08-04	38.40	38.70	37.65	37.80	53731
2017-08-07	37.95	38.07	36.45	37.05	61323
2017-08-08	36.60	39.00	36.60	38.40	74431
2017-08-09	39.75	41.70	37.50	37.95	163691
2017-08-10	37.65	38.55	36.00	36.45	82057
2017-08-11	36.30	37.73	35.40	36.75	99096
2017-08-14	36.90	37.50	36.00	36.45	63938
2017-08-15	37.20	37.65	36.30	37.05	90232
2017-08-16	37.20	37.65	36.15	36.15	49413
2017-08-17	36.00	36.90	35.40	35.40	51744
2017-08-18	35.10	35.25	34.50	34.95	48405
2017-08-21	34.95	35.25	34.65	34.95	53909
2017-08-22	34.95	35.33	34.65	34.80	58694
2017-08-23	34.65	35.55	34.65	34.80	52423
2017-08-24	35.10	35.48	34.95	35.10	53604
2017-08-25	35.40	35.55	35.10	35.40	59315
2017-08-28	35.85	37.43	35.55	37.05	190472
2017-08-29	36.90	37.20	36.15	36.60	110701
2017-08-30	36.75	37.05	36.30	36.90	84658
2017-08-31	37.05	37.80	36.75	36.90	154911
2017-09-01	37.05	37.80	36.90	37.80	73995
2017-09-05	37.80	38.40	37.20	37.35	56872
2017-09-06	37.80	37.80	37.20	37.65	37733
2017-09-07	37.65	41.68	37.05	41.40	181503
2017-09-08	41.70	41.70	38.63	39.00	102952
2017-09-11	39.60	40.65	38.85	40.35	68727
2017-09-12	40.35	40.35	39.45	39.90	53458
2017-09-13	38.10	39.60	36.90	39.45	160026
2017-09-14	39.30	39.30	38.10	38.40	99786
2017-09-15	38.40	39.00	37.80	38.55	98466
2017-09-18	38.70	39.00	37.95	37.95	89029
2017-09-19	38.10	38.55	37.66	37.95	68427
2017-09-20	37.50	38.25	36.95	37.20	86232
2017-09-21	37.50	37.50	36.75	36.90	59652
2017-09-22	36.75	40.13	36.60	39.90	93265
2017-09-25	40.05	47.10	39.26	45.00	339963
2017-09-26	45.75	46.05	40.58	40.80	173665
2017-09-27	41.70	42.90	40.65	41.70	107013
2017-09-28	42.00	43.50	41.55	42.75	89126
2017-09-29	43.20	43.50	42.45	42.90	74988
2017-10-02	43.50	45.00	43.50	44.25	119472
2017-10-03	42.90	45.75	42.90	45.15	292640
2017-10-04	45.30	48.75	44.55	47.25	223253
2017-10-05	47.40	48.30	46.65	47.25	89196
2017-10-06	47.40	48.75	46.80	47.40	79871
2017-10-09	47.40	48.90	47.33	47.48	92888
2017-10-10	47.85	48.00	45.75	46.95	89325
2017-10-11	46.80	46.89	45.60	46.80	53052
2017-10-12	46.95	46.95	45.90	46.50	52508
2017-10-13	46.95	47.10	45.45	46.05	77403
2017-10-16	46.50	47.70	45.30	46.05	68883
2017-10-17	46.50	46.50	44.55	45.00	69942
2017-10-18	45.60	45.75	43.80	44.40	63691
2017-10-19	44.10	44.70	43.05	44.55	72740
2017-10-20	45.00	45.00	43.20	43.80	47702
2017-10-23	44.10	44.10	40.20	41.85	128065
2017-10-24	41.70	41.70	38.85	39.15	109527
2017-10-25	38.85	39.15	36.60	37.80	112612
2017-10-26	37.35	37.41	35.25	35.85	107164
2017-10-27	35.85	37.05	34.95	36.30	99502
2017-10-30	36.45	38.25	36.15	37.95	81486
2017-10-31	38.10	38.85	36.30	36.60	76590
2017-11-01	36.90	37.13	35.10	35.25	88692
2017-11-02	35.25	36.90	34.65	36.75	74519
2017-11-03	36.75	37.35	35.40	37.35	88485
2017-11-06	37.50	37.95	35.25	35.70	115621
2017-11-07	36.75	42.00	36.00	39.30	180513
2017-11-08	39.75	41.85	39.30	41.25	103049
2017-11-09	41.25	41.55	39.60	40.95	107803
2017-11-10	40.35	41.40	40.06	40.95	70059
2017-11-13	40.80	41.55	39.60	41.10	75360
2017-11-14	41.10	41.85	39.90	41.55	65835
2017-11-15	41.55	42.45	40.80	41.70	68372
2017-11-16	42.15	43.05	41.55	42.75	43392
2017-11-17	42.60	45.00	42.60	43.65	117464
2017-11-20	43.35	43.65	42.31	42.90	50276
2017-11-21	42.90	43.50	41.85	42.30	48962
2017-11-22	42.00	43.80	41.93	43.35	62409
2017-11-24	43.65	44.25	43.20	43.50	24386
2017-11-27	43.35	44.70	43.35	44.10	60950
2017-11-28	43.80	44.70	43.43	43.95	50991
2017-11-29	43.80	45.15	43.80	44.55	61337
2017-11-30	45.00	45.68	44.55	45.00	63822
2017-12-01	45.15	45.45	43.05	43.65	95668
2017-12-04	43.65	45.38	43.05	43.50	82765
2017-12-05	43.35	44.25	43.20	43.50	43617
2017-12-06	43.50	43.95	42.15	42.90	54879
2017-12-07	42.90	45.00	42.60	43.95	79832
2017-12-08	44.70	45.45	44.55	45.45	112910
2017-12-11	45.60	46.35	44.55	44.55	72856
2017-12-12	44.85	45.30	43.88	44.10	57539
2017-12-13	43.80	45.75	43.65	44.70	113070
2017-12-14	44.70	45.30	43.05	43.80	75766
2017-12-15	43.80	44.85	43.58	44.55	123714
2017-12-18	44.85	45.00	43.35	44.25	65469
2017-12-19	43.95	45.15	43.80	43.95	85058
2017-12-20	43.95	43.95	41.70	43.50	97469
2017-12-21	43.50	43.95	43.20	43.80	64435
2017-12-22	43.50	43.65	41.85	42.60	74157
2017-12-26	42.15	43.95	42.15	43.80	52089
2017-12-27	43.65	44.25	42.75	43.20	55843
2017-12-28	43.20	43.95	42.75	43.95	65454
2017-12-29	43.50	44.40	42.30	42.60	77432
2018-01-02	42.75	44.48	42.45	43.80	86659
2018-01-03	43.95	46.05	43.65	45.45	114522
2018-01-04	45.90	46.20	45.00	46.05	54198
2018-01-05	46.20	46.20	45.30	45.75	44704
2018-01-08	45.90	46.05	44.10	44.25	57995
2018-01-09	45.00	45.00	42.75	42.90	111510
2018-01-10	42.90	43.65	42.60	42.90	73496
2018-01-11	43.35	43.35	41.25	42.90	117356
2018-01-12	43.20	43.20	41.70	42.00	75176
2018-01-16	42.00	42.75	39.75	40.35	118113
2018-01-17	40.95	41.85	39.75	41.40	53005
2018-01-18	41.40	41.78	40.73	41.10	47495
2018-01-19	40.95	41.55	40.50	41.40	47831
2018-01-22	41.55	42.15	41.40	42.15	75267
2018-01-23	42.45	43.05	41.85	42.75	69001
2018-01-24	43.20	43.20	40.73	41.55	99756
2018-01-25	41.70	42.00	40.20	42.00	112598
2018-01-26	41.85	43.20	41.72	42.60	65655
2018-01-29	42.90	43.50	41.70	42.75	92055
2018-01-30	42.45	43.05	41.48	42.00	58159
2018-01-31	42.15	42.75	41.25	41.40	59296
2018-02-01	41.40	41.48	40.50	41.25	69772
2018-02-02	40.65	40.95	39.83	40.05	66057
2018-02-05	39.90	40.65	38.10	38.10	92060
2018-02-06	37.50	38.10	35.40	36.90	131139
2018-02-07	36.60	38.70	36.45	37.95	86494
2018-02-08	37.95	37.95	36.45	36.75	83964
2018-02-09	36.75	37.20	33.45	35.70	120110
2018-02-12	36.15	36.59	35.25	35.25	73008
2018-02-13	35.25	35.70	34.05	34.80	74444
2018-02-14	34.50	35.40	34.05	34.35	89222
2018-02-15	34.65	34.94	34.05	34.65	80255
2018-02-16	34.95	36.00	34.80	35.25	144594
2018-02-20	35.70	36.00	35.10	35.55	82397
2018-02-21	35.70	37.05	35.55	36.30	75397
2018-02-22	36.60	36.90	35.25	35.40	81117
2018-02-23	35.40	35.78	34.95	35.55	66627
2018-02-26	36.00	36.45	35.08	36.00	48497
2018-02-27	36.00	36.45	34.71	35.70	61363
2018-02-28	36.00	36.00	33.75	33.75	79058
2018-03-01	34.05	34.65	33.38	33.90	74906
2018-03-02	33.90	35.10	33.45	34.95	84915
2018-03-05	34.95	36.30	34.35	36.15	87458
2018-03-06	36.90	37.05	35.85	36.15	80206
2018-03-07	36.60	37.35	35.55	37.05	102008
2018-03-08	38.70	42.30	36.90	41.25	320302
2018-03-09	41.55	42.90	41.25	42.30	150416
2018-03-12	42.75	42.75	41.55	42.30	99794
2018-03-13	42.00	42.45	38.25	38.70	157138
2018-03-14	39.90	40.05	37.80	38.25	147512
2018-03-15	38.55	39.30	37.20	37.35	123619
2018-03-16	37.35	37.35	36.45	37.05	127488
2018-03-19	37.20	37.35	34.95	35.85	137418
2018-03-20	36.15	37.80	35.70	36.45	124152
2018-03-21	36.45	37.20	36.15	36.90	91416
2018-03-22	36.45	37.35	36.00	36.60	74693
2018-03-23	36.75	36.90	35.25	35.25	72145
2018-03-26	35.70	36.30	34.65	36.15	74070
2018-03-27	36.15	37.20	34.80	35.10	78809
2018-03-28	35.40	35.40	33.95	34.35	78723
2018-03-29	34.50	35.25	33.75	34.95	87666
2018-04-02	34.95	34.95	31.65	32.10	138796
2018-04-03	33.15	33.29	30.45	31.20	119870
2018-04-04	30.60	32.55	30.45	32.40	138908
2018-04-05	32.25	32.85	30.75	31.05	100522
2018-04-06	30.90	31.20	29.70	29.85	99322
2018-04-09	30.45	32.25	29.55	31.05	107245
2018-04-10	31.35	32.10	29.91	31.95	63775
2018-04-11	31.65	33.00	31.20	32.85	81996
2018-04-12	33.15	34.05	32.70	33.60	74545
2018-04-13	33.75	33.75	32.25	32.25	40214
2018-04-16	15.75	15.90	11.39	11.42	1949547
2018-04-17	12.00	13.19	11.85	11.85	720617
2018-04-18	12.03	12.10	10.80	10.89	691669
2018-04-19	11.18	11.19	9.76	10.19	699351
2018-04-20	10.38	11.22	10.38	10.50	413136
2018-04-23	10.56	10.65	9.93	10.31	283075
2018-04-24	10.65	10.86	10.05	10.67	252718
2018-04-25	10.50	11.37	10.05	11.18	388238
2018-04-26	11.25	12.18	11.10	11.81	415353
2018-04-27	12.02	12.06	11.10	11.48	223325
2018-04-30	11.55	11.55	10.65	11.10	196158
2018-05-01	10.82	11.55	10.80	11.55	147685
2018-05-02	11.25	12.08	11.03	11.85	202306
2018-05-03	11.85	12.22	11.48	11.85	147048
2018-05-04	11.74	12.53	11.73	12.03	119429
2018-05-07	12.15	12.58	11.60	11.75	137172
2018-05-08	11.55	11.72	10.95	11.25	215791
2018-05-09	11.27	12.03	10.88	11.57	172030
2018-05-10	11.25	11.73	10.68	10.82	179876
2018-05-11	10.92	11.19	10.65	10.89	197053
2018-05-14	11.18	11.25	10.80	10.80	153813
2018-05-15	10.80	10.95	10.58	10.58	125497
2018-05-16	10.66	10.80	10.20	10.46	151019
2018-05-17	10.44	10.46	10.20	10.40	119507
2018-05-18	10.35	10.56	10.07	10.07	168491
2018-05-21	10.28	10.34	9.81	9.85	176276
2018-05-22	9.90	10.44	9.75	9.97	277843
2018-05-23	9.96	10.20	9.78	9.90	175975
2018-05-24	10.05	10.16	9.23	9.56	198653
2018-05-25	9.56	9.73	9.33	9.51	135946
2018-05-29	9.71	9.97	9.38	9.41	227957
2018-05-30	9.59	9.73	9.23	9.23	249270
2018-05-31	9.36	9.38	8.70	8.70	388686
2018-06-01	9.12	9.30	8.72	8.84	298481
2018-06-04	9.50	9.50	8.93	9.14	222044
2018-06-05	9.48	9.60	9.17	9.57	300270
2018-06-06	9.75	10.05	9.50	9.83	281195
2018-06-07	9.96	10.05	9.68	9.83	183342
2018-06-08	9.75	9.90	9.45	9.72	148048
2018-06-11	10.05	10.35	9.82	9.97	202486
2018-06-12	9.95	10.05	9.60	9.75	103649
2018-06-13	9.75	9.75	9.02	9.02	216723
2018-06-14	9.15	9.30	8.85	9.03	197916
2018-06-15	8.96	9.07	8.71	8.75	251864
2018-06-18	8.85	9.14	8.85	8.92	191549
2018-06-19	9.00	9.06	8.84	8.84	243302
2018-06-20	8.85	9.04	8.70	8.73	257100
2018-06-21	8.75	8.99	8.33	8.35	258682
2018-06-22	8.40	8.55	7.65	7.82	1232518
2018-06-25	8.11	8.70	7.50	7.71	353317
2018-06-26	7.75	8.08	7.29	7.54	346541
2018-06-27	7.50	7.65	7.20	7.43	165340
2018-06-28	7.50	7.50	7.20	7.47	128213
2018-06-29	7.51	7.80	7.35	7.55	132270
2018-07-02	7.49	7.70	7.42	7.60	132966
2018-07-03	7.65	7.80	7.43	7.64	83532
2018-07-05	7.83	7.83	7.50	7.75	82300
2018-07-06	7.80	7.94	7.65	7.88	131123
2018-07-09	7.85	7.95	7.55	7.75	130275
2018-07-10	7.94	7.94	7.65	7.73	95085
2018-07-11	7.80	7.97	7.73	7.83	97176
2018-07-12	7.88	7.95	7.73	7.80	141981
2018-07-13	7.85	7.99	7.80	7.81	84781
2018-07-16	7.95	7.95	7.65	7.65	50402
2018-07-17	7.65	8.24	7.59	7.78	164364
2018-07-18	7.94	7.94	7.59	7.65	46725
2018-07-19	7.73	7.85	7.59	7.68	55097
2018-07-20	7.73	7.95	7.65	7.74	64292
2018-07-23	7.80	7.81	7.59	7.65	76640
2018-07-24	7.68	7.77	7.35	7.37	92984
2018-07-25	7.41	7.80	7.28	7.58	108086
2018-07-26	7.61	7.80	7.36	7.38	109839
2018-07-27	7.44	7.62	6.92	6.95	129550
2018-07-30	7.04	7.05	6.60	6.68	136208
2018-07-31	6.89	7.12	6.68	6.98	79494
2018-08-01	7.20	7.20	6.57	6.59	81597
2018-08-02	6.59	6.68	6.38	6.60	108497
2018-08-03	6.53	6.75	6.45	6.45	62647
2018-08-06	6.60	6.65	6.20	6.48	64241
2018-08-07	6.53	6.90	6.33	6.81	74120
2018-08-08	7.02	7.16	6.60	7.16	78371
2018-08-09	7.22	7.22	6.62	6.68	90588
2018-08-10	6.62	6.75	6.26	6.38	95871
2018-08-13	6.45	6.48	6.16	6.24	57447
2018-08-14	6.30	6.60	6.18	6.48	111851
2018-08-15	6.48	6.59	6.30	6.33	67129
2018-08-16	6.54	6.56	6.30	6.37	50512
2018-08-17	6.40	6.45	6.30	6.31	47464
2018-08-20	6.45	6.45	6.02	6.27	140629
2018-08-21	6.22	6.60	6.16	6.59	94621
2018-08-22	6.53	7.65	6.52	7.48	322477
2018-08-23	7.50	7.80	6.93	7.07	163174
2018-08-24	7.20	7.20	6.90	7.05	99252
2018-08-27	7.17	7.50	6.90	7.38	76408
2018-08-28	7.71	7.85	7.35	7.42	69904
2018-08-29	7.50	7.56	7.20	7.50	61618
2018-08-30	7.56	7.65	7.35	7.52	66444
2018-08-31	7.50	7.59	7.26	7.53	48422
2018-09-04	7.50	7.57	7.05	7.07	136944
2018-09-05	7.05	7.44	7.05	7.37	59901
2018-09-06	7.47	7.47	6.77	6.90	127564
2018-09-07	6.90	7.05	6.51	6.91	115127
2018-09-10	7.05	7.05	6.45	6.45	89154
2018-09-11	6.60	6.81	6.15	6.30	166992
2018-09-12	6.30	6.45	6.19	6.27	60087
2018-09-13	6.30	6.42	6.15	6.19	45715
2018-09-14	6.22	6.38	6.15	6.30	54319
2018-09-17	6.35	6.52	6.30	6.33	68079
2018-09-18	6.30	6.53	6.23	6.26	80399
2018-09-19	6.23	6.39	6.20	6.24	88076
2018-09-20	6.56	6.60	6.30	6.42	56279
2018-09-21	6.49	6.75	6.36	6.37	148629
2018-09-24	6.50	6.90	6.45	6.75	85714
2018-09-25	6.75	7.33	6.75	7.08	154122
2018-09-26	7.28	7.28	6.71	6.71	118364
2018-09-27	7.05	7.05	6.63	6.81	77156
2018-09-28	6.78	6.90	6.77	6.77	55082
2018-10-01	6.75	6.98	6.60	6.60	54497
2018-10-02	6.67	6.73	6.47	6.52	56590
2018-10-03	6.75	6.84	6.45	6.65	143296
2018-10-04	6.75	6.84	6.45	6.60	82822
2018-10-05	6.75	6.76	6.49	6.71	64468
2018-10-08	6.56	6.68	6.48	6.49	60459
2018-10-09	6.90	6.90	6.45	6.50	50971
2018-10-10	6.60	6.68	6.28	6.28	83366
2018-10-11	6.28	6.36	5.94	5.94	176509
2018-10-12	6.15	6.33	6.00	6.30	69674
2018-10-15	6.30	6.39	6.03	6.27	53760
2018-10-16	6.30	7.03	6.08	6.82	337050
2018-10-17	6.83	7.13	6.60	6.63	160469
2018-10-18	6.70	6.83	6.30	6.30	126673
2018-10-19	6.45	6.60	6.07	6.23	128738
2018-10-22	6.30	6.30	4.95	5.57	349403
2018-10-23	5.25	5.58	5.25	5.40	76397
2018-10-24	5.45	5.54	5.27	5.50	91955
2018-10-25	5.55	5.58	5.27	5.42	74682
2018-10-26	5.25	5.40	5.18	5.22	97380
2018-10-29	5.25	5.28	4.80	4.83	145001
2018-10-30	4.84	5.00	4.53	4.72	206973
2018-10-31	5.25	5.25	4.67	4.72	115586
2018-11-01	4.82	5.39	4.80	5.19	84170
2018-11-02	5.40	5.45	4.95	5.18	47814
2018-11-05	5.45	5.47	4.88	5.11	112624
2018-11-06	5.10	5.24	4.85	4.89	95663
2018-11-07	5.10	5.13	4.67	5.05	118481
2018-11-08	5.25	5.87	4.95	5.70	335507
2018-11-09	5.93	5.93	5.40	5.45	167116
2018-11-12	5.66	5.70	5.00	5.04	115771
2018-11-13	5.04	5.25	4.95	5.10	82778
2018-11-14	5.11	5.23	4.97	4.98	77229
2018-11-15	5.10	5.14	4.88	5.06	83023
2018-11-16	5.14	5.25	4.95	4.95	73822
2018-11-19	4.95	4.95	4.58	4.78	84941
2018-11-20	4.80	4.89	4.70	4.74	103412
2018-11-21	4.58	4.73	4.52	4.59	76405
2018-11-23	4.63	4.73	4.50	4.50	38380
2018-11-26	4.74	4.74	4.50	4.52	82183
2018-11-27	4.50	4.65	4.23	4.52	125680
2018-11-28	4.50	4.58	4.24	4.40	75889
2018-11-29	4.50	4.72	4.40	4.72	78529
2018-11-30	4.55	4.71	4.48	4.48	70271
2018-12-03	4.50	4.71	4.28	4.32	127505
2018-12-04	4.35	4.43	4.20	4.21	89941
2018-12-06	4.21	4.31	4.02	4.05	88898
2018-12-07	4.18	4.18	3.83	3.88	86373
2018-12-10	3.88	4.50	3.83	4.14	129032
2018-12-11	4.20	4.50	3.92	3.95	116166
2018-12-12	3.90	4.20	3.77	4.07	135632
2018-12-13	3.92	4.12	3.84	3.87	85586
2018-12-14	3.80	3.91	3.72	3.72	113810
2018-12-17	3.90	4.01	3.62	3.63	117048
2018-12-18	3.75	3.78	3.48	3.51	147668
2018-12-19	3.56	3.86	3.45	3.60	138729
2018-12-20	3.60	3.60	3.36	3.45	107444
2018-12-21	3.38	3.60	3.00	3.00	240963
2018-12-24	3.00	3.23	2.93	2.93	101257
2018-12-26	2.75	3.22	2.75	2.93	134892
2018-12-27	3.09	3.14	2.87	2.99	156554
2018-12-28	3.00	3.23	3.00	3.00	234107
2018-12-31	3.12	3.15	2.94	2.97	172797
2019-01-02	3.00	3.90	3.00	3.76	197978
2019-01-03	3.71	3.78	3.39	3.45	137034
2019-01-04	3.51	3.69	3.39	3.57	94226
2019-01-07	3.69	3.91	3.53	3.90	122169
2019-01-08	3.95	4.13	3.75	3.92	147664
2019-01-09	3.98	4.05	3.83	4.01	65132
2019-01-10	4.01	4.05	3.78	3.90	52418
2019-01-11	3.97	4.08	3.83	3.90	82808
2019-01-14	3.96	3.96	3.68	3.90	81499
2019-01-15	3.90	3.98	3.74	3.91	62130
2019-01-16	3.91	4.78	3.91	4.05	344457
2019-01-17	4.20	4.50	4.05	4.33	184660
2019-01-18	4.52	5.50	4.43	5.12	626748
2019-01-22	5.08	5.08	4.73	4.88	196148
2019-01-23	4.94	5.34	4.61	4.87	294228
2019-01-24	4.87	5.09	4.58	4.70	115421
2019-01-25	4.65	5.25	4.65	5.20	145969
2019-01-28	5.20	5.20	4.77	5.01	107501
2019-01-29	5.25	5.25	4.95	5.15	74198
2019-01-30	5.25	6.45	5.19	6.15	506198
2019-01-31	6.30	8.69	6.15	7.62	939324
2019-02-01	7.65	8.85	7.65	8.68	707036
2019-02-04	8.85	11.62	8.85	10.36	1152129
2019-02-05	10.49	10.50	8.25	8.70	974285
2019-02-06	8.25	8.25	7.20	7.59	534237
2019-02-07	8.57	9.08	7.96	8.54	386165
2019-02-08	8.55	8.85	3.83	5.88	1246723
2019-02-11	5.05	6.24	4.68	4.76	1337891
2019-02-12	4.77	5.04	4.52	4.99	715458
2019-02-13	4.97	5.84	4.83	5.53	1245903
2019-02-14	5.49	5.50	5.10	5.17	520164
2019-02-15	5.16	5.98	5.14	5.86	980661
2019-02-19	5.86	6.43	5.56	5.79	493826
2019-02-20	5.80	5.81	5.46	5.66	419732
2019-02-21	5.61	6.03	5.58	5.99	495688
2019-02-22	5.97	6.07	5.76	5.92	236662
2019-02-25	5.99	6.22	5.80	5.81	337127
2019-02-26	5.81	5.95	4.94	5.87	1023267
2019-02-27	5.80	5.90	5.50	5.55	201661
2019-02-28	5.54	5.54	5.19	5.32	343065
2019-03-01	5.39	5.56	5.26	5.34	160187
2019-03-04	5.34	5.44	5.02	5.13	154795
2019-03-05	5.11	5.22	5.03	5.05	138894
2019-03-06	5.04	5.20	4.60	4.68	316639
2019-03-07	4.73	4.91	4.55	4.60	331864
2019-03-08	4.50	5.38	4.38	5.10	1053043
2019-03-11	5.09	5.18	4.60	4.85	441352
2019-03-12	4.86	4.98	4.77	4.88	160252
2019-03-13	4.88	4.94	4.75	4.85	158710
2019-03-14	4.81	4.85	4.61	4.74	177435
2019-03-15	4.74	4.83	4.65	4.72	204282
2019-03-18	4.75	4.94	4.75	4.77	257630
2019-03-19	4.77	4.84	4.62	4.70	108089
2019-03-20	4.70	4.89	4.61	4.79	324393
2019-03-21	4.79	5.35	4.79	5.14	682860
2019-03-22	5.13	5.22	4.85	4.94	386974
2019-03-25	4.92	4.98	4.70	4.94	277999
2019-03-26	4.87	5.34	4.87	5.29	357722
2019-03-27	5.36	5.39	4.99	5.14	203089
2019-03-28	5.15	5.24	5.00	5.03	147649
2019-03-29	5.06	5.09	4.82	4.92	168415
2019-04-01	4.92	5.29	4.89	5.09	455568
2019-04-02	4.71	4.79	4.46	4.51	1265918
2019-04-03	4.51	4.64	4.42	4.49	297147
2019-04-04	4.47	4.53	4.25	4.38	228413
2019-04-05	4.38	4.43	4.27	4.34	169569
2019-04-08	4.31	5.47	4.25	4.98	3662998
2019-04-09	5.14	5.19	4.78	4.86	944258
2019-04-10	4.84	4.94	4.67	4.71	392833
2019-04-11	4.68	4.77	4.52	4.53	206077
2019-04-12	4.50	4.55	4.26	4.35	400411
2019-04-15	4.30	4.38	4.10	4.13	313078
2019-04-16	4.21	4.21	3.95	4.05	332010
2019-04-17	4.05	4.14	3.84	3.96	543341
2019-04-18	3.96	4.04	3.73	3.79	408676
2019-04-22	3.74	3.82	3.55	3.62	607714
2019-04-23	3.66	4.06	3.66	3.97	1162137
2019-04-24	4.03	4.08	3.67	3.77	876841
2019-04-25	3.73	3.77	3.48	3.66	456593
2019-04-26	3.64	3.78	3.58	3.74	309133
2019-04-29	3.73	3.82	3.61	3.81	193906
2019-04-30	3.81	3.82	3.54	3.66	207630
2019-05-01	3.66	3.78	3.50	3.73	459681
2019-05-02	3.69	3.96	3.61	3.76	737614
2019-05-03	3.75	3.80	3.63	3.80	216442
2019-05-06	3.70	3.98	3.63	3.96	467276
2019-05-07	3.92	4.05	3.77	3.84	362708
2019-05-08	3.77	3.83	3.60	3.70	530037
2019-05-09	3.62	3.68	3.45	3.52	526186
2019-05-10	3.50	3.50	3.26	3.35	496249
2019-05-13	3.28	3.32	3.08	3.11	353576
2019-05-14	3.13	3.28	3.07	3.24	302451
2019-05-15	3.22	3.37	3.19	3.31	192063
2019-05-16	3.34	3.37	3.25	3.26	190369
2019-05-17	3.23	3.30	3.08	3.12	244650
2019-05-20	3.11	3.16	3.02	3.11	277754
2019-05-21	3.11	3.26	3.10	3.24	158114
2019-05-22	3.25	3.35	3.17	3.28	259347
2019-05-23	3.27	3.27	3.08	3.11	210207
2019-05-24	3.12	3.23	3.11	3.18	167495
2019-05-28	3.23	3.24	3.06	3.10	196550
2019-05-29	3.06	3.12	2.90	3.05	307617
2019-05-30	3.08	3.24	3.05	3.13	451137
2019-05-31	3.13	3.13	2.91	3.04	382726
2019-06-03	3.10	3.15	2.63	2.73	1324686
2019-06-04	2.70	2.79	2.65	2.70	354874
2019-06-05	2.70	2.74	2.51	2.62	471610
2019-06-06	2.59	2.63	2.41	2.53	582555
2019-06-07	2.53	2.71	2.43	2.61	340523
2019-06-10	2.60	2.66	2.50	2.51	205140
2019-06-11	2.53	2.66	2.51	2.52	348124
2019-06-12	2.57	2.60	2.40	2.43	257611
2019-06-13	2.44	2.54	2.40	2.52	118484
2019-06-14	2.51	2.55	2.45	2.48	63761
2019-06-17	2.47	2.79	2.45	2.65	246312
2019-06-18	2.65	2.73	2.65	2.71	115582
2019-06-19	2.74	2.83	2.66	2.78	213767
2019-06-20	2.80	2.82	2.56	2.57	187447
2019-06-21	2.59	2.64	2.50	2.53	136472
2019-06-24	2.56	2.65	2.54	2.58	149674
2019-06-25	2.64	2.68	2.49	2.52	585832
2019-06-26	2.57	2.57	2.44	2.46	120903
2019-06-27	2.51	2.54	2.41	2.49	110556
2019-06-28	2.54	2.71	2.46	2.68	235617
2019-07-01	2.73	2.79	2.63	2.69	162107
2019-07-02	2.68	2.73	2.63	2.71	91823
2019-07-03	2.72	2.83	2.67	2.69	71777
2019-07-05	2.69	2.76	2.66	2.75	90680
2019-07-08	2.77	2.77	2.62	2.71	100478
2019-07-09	2.71	2.77	2.62	2.70	82945
2019-07-10	2.72	2.74	2.56	2.62	95676
2019-07-11	2.61	2.66	2.53	2.62	107928
2019-07-12	2.61	2.69	2.60	2.63	99345
2019-07-15	2.67	2.68	2.56	2.60	56525
2019-07-16	2.60	2.63	2.50	2.52	73141
2019-07-17	2.50	2.52	2.42	2.43	117687
2019-07-18	2.44	2.45	2.33	2.35	137322
2019-07-19	2.33	2.48	2.31	2.36	199537
2019-07-22	2.35	2.40	2.21	2.21	222359
2019-07-23	2.23	2.26	2.03	2.08	268579
2019-07-24	2.08	2.26	2.05	2.25	130795
2019-07-25	2.22	2.25	2.18	2.19	53683
2019-07-26	2.22	2.29	2.17	2.24	76603
2019-07-29	2.24	2.30	2.15	2.23	59485
2019-07-30	2.20	2.25	2.19	2.20	64373
2019-07-31	2.19	2.29	2.18	2.18	108327
2019-08-01	2.16	2.26	2.05	2.12	122556
2019-08-02	2.11	2.16	2.06	2.14	183815
2019-08-05	2.09	2.11	2.03	2.05	113648
2019-08-06	2.06	2.13	2.01	2.08	105905
2019-08-07	2.06	2.23	2.06	2.16	122078
2019-08-08	2.05	2.24	2.05	2.21	351902
2019-08-09	2.19	2.25	2.10	2.15	161654
2019-08-12	2.16	2.29	2.05	2.11	416216
2019-08-13	2.10	2.26	2.10	2.22	168766
2019-08-14	2.17	2.25	2.14	2.15	91021
2019-08-15	2.17	2.19	2.10	2.14	122367
2019-08-16	2.14	2.26	2.10	2.19	295543
2019-08-19	2.20	2.30	2.17	2.25	185760
2019-08-20	2.25	2.35	2.25	2.30	195093
2019-08-21	2.29	2.44	2.27	2.36	210248
2019-08-22	2.45	2.49	2.38	2.43	154508
2019-08-23	2.45	2.45	2.24	2.32	241304
2019-08-26	2.33	2.38	2.30	2.32	97421
2019-08-27	2.33	2.33	2.03	2.07	352614
2019-08-28	2.06	2.15	2.06	2.15	51653
2019-08-29	2.18	2.26	2.15	2.17	91125
2019-08-30	2.18	2.25	2.11	2.12	49604
2019-09-03	2.12	2.20	2.05	2.12	107430
2019-09-04	2.13	2.17	2.10	2.13	80361
2019-09-05	2.13	2.20	2.12	2.16	85496
2019-09-06	2.16	2.20	2.13	2.14	64810
2019-09-09	2.12	2.18	2.06	2.09	171366
2019-09-10	2.10	2.25	2.09	2.23	257296
2019-09-11	2.25	2.36	2.21	2.31	261115
2019-09-12	2.32	2.43	2.31	2.43	138592
2019-09-13	2.48	2.49	2.32	2.39	162640
2019-09-16	2.38	2.48	2.37	2.46	291725
2019-09-17	2.45	2.50	2.43	2.50	101703
2019-09-18	2.52	2.60	2.47	2.51	115650
2019-09-19	2.55	2.55	2.47	2.51	98743
2019-09-20	2.50	2.53	2.42	2.48	80858
2019-09-23	2.50	2.52	2.44	2.48	65679
2019-09-24	2.48	2.48	2.35	2.36	93036
2019-09-25	2.33	2.33	2.17	2.19	97862
2019-09-26	2.20	2.20	2.12	2.16	49608
2019-09-27	2.20	2.20	2.12	2.17	49978
2019-09-30	2.15	2.19	2.11	2.13	62874
2019-10-01	2.15	2.23	2.12	2.12	75682
2019-10-02	2.10	2.13	2.05	2.11	81268
2019-10-03	2.13	2.20	2.08	2.20	84959
2019-10-04	2.20	2.21	2.11	2.15	49568
2019-10-07	2.12	2.19	2.10	2.12	33513
2019-10-08	2.10	2.14	2.09	2.14	32691
2019-10-09	2.15	2.18	2.10	2.14	165449
2019-10-10	2.15	2.25	2.13	2.17	101838
2019-10-11	2.20	2.28	2.18	2.21	80976
2019-10-14	2.10	2.43	2.08	2.33	137648
2019-10-15	2.33	2.49	2.23	2.38	131594
2019-10-16	2.39	2.44	2.39	2.40	82391
2019-10-17	2.39	2.40	2.33	2.37	45756
2019-10-18	2.35	2.37	2.22	2.36	37057
2019-10-21	2.39	2.40	2.33	2.36	41462
2019-10-22	2.37	2.43	2.31	2.34	78764
2019-10-23	2.32	2.38	2.30	2.32	43372
2019-10-24	2.33	2.39	2.30	2.35	31880
2019-10-25	2.34	2.39	2.31	2.34	34154
2019-10-28	2.33	2.42	2.33	2.35	48114
2019-10-29	2.35	2.46	2.35	2.43	104102
2019-10-30	2.43	2.47	2.35	2.36	119384
2019-10-31	2.38	2.39	2.22	2.24	72135
2019-11-01	2.29	2.42	2.29	2.40	67300
2019-11-04	2.50	2.80	2.48	2.80	826390
2019-11-05	2.83	3.09	2.67	2.79	459424
2019-11-06	2.77	2.83	2.53	2.65	242993
2019-11-07	2.65	2.68	2.54	2.62	238779
2019-11-08	2.76	2.76	2.35	2.38	395534
2019-11-11	2.45	2.50	2.36	2.39	122075
2019-11-12	2.57	2.57	2.25	2.29	240608
2019-11-13	2.38	2.38	2.28	2.33	214698
2019-11-14	2.31	2.31	2.22	2.27	95050
2019-11-15	2.32	2.36	2.25	2.27	79257
2019-11-18	2.28	2.35	2.13	2.14	155361
2019-11-19	2.14	2.18	2.10	2.13	157469
2019-11-20	2.12	2.30	2.12	2.24	200385
2019-11-21	2.26	2.28	2.19	2.22	48166
2019-11-22	2.21	2.26	2.18	2.22	62339
2019-11-25	2.22	2.37	2.22	2.31	141214
2019-11-26	2.30	2.32	2.25	2.28	74035
2019-11-27	2.26	2.36	2.21	2.34	127648
2019-11-29	2.29	2.42	2.10	2.40	77140
2019-12-02	2.44	2.62	2.41	2.60	196938
2019-12-03	2.60	2.63	2.46	2.53	115756
2019-12-04	2.54	2.58	2.45	2.50	144295
2019-12-05	2.54	2.64	2.50	2.56	172472
2019-12-06	2.56	2.62	2.50	2.53	133729
2019-12-09	2.46	2.46	2.21	2.30	314178
2019-12-10	2.30	2.35	2.27	2.32	93961
2019-12-11	2.33	2.35	2.22	2.24	78594
2019-12-12	2.25	2.26	2.19	2.20	128891
2019-12-13	2.15	2.22	2.13	2.16	76200
2019-12-16	2.20	2.24	2.17	2.21	123497
2019-12-17	2.21	2.25	2.19	2.24	89740
2019-12-18	2.25	2.33	2.24	2.27	99051
2019-12-19	2.30	2.38	2.25	2.29	110494
2019-12-20	2.26	2.30	2.26	2.29	72831
2019-12-23	2.27	2.31	2.21	2.28	192088
2019-12-24	2.30	2.33	2.26	2.30	80504
2019-12-26	2.30	2.31	2.22	2.25	149238
2019-12-27	2.25	2.27	2.16	2.22	230097
2019-12-30	2.26	2.26	2.18	2.20	195011
2019-12-31	2.20	2.25	2.20	2.23	290565
2020-01-02	2.24	2.28	2.20	2.25	219666
2020-01-03	2.24	2.41	2.23	2.37	217500
2020-01-06	2.37	2.62	2.37	2.61	430461
2020-01-07	2.61	2.64	2.56	2.64	160308
2020-01-08	2.65	2.67	2.59	2.59	108588
2020-01-09	2.59	2.59	2.50	2.52	116024
2020-01-10	2.51	2.57	2.35	2.41	155073
2020-01-13	2.40	2.46	2.38	2.43	142870
2020-01-14	2.43	2.61	2.43	2.54	93222
2020-01-15	2.54	2.61	2.47	2.49	77579
2020-01-16	2.50	2.63	2.49	2.51	77983
2020-01-17	2.51	2.58	2.43	2.45	97983
2020-01-21	2.42	2.44	2.30	2.33	204593
2020-01-22	2.33	2.36	2.27	2.29	225166
2020-01-23	2.29	2.36	2.27	2.33	96177
2020-01-24	2.33	2.40	2.25	2.29	111973
2020-01-27	2.28	2.28	2.22	2.25	104906
2020-01-28	2.25	2.35	2.24	2.34	92287
2020-01-29	2.38	2.39	2.34	2.39	106996
2020-01-30	2.37	2.38	2.30	2.31	128368
2020-01-31	2.31	2.34	2.25	2.32	82370
2020-02-03	2.33	2.35	2.26	2.26	65861
2020-02-04	2.27	2.41	2.27	2.37	85064
2020-02-05	2.37	2.45	2.35	2.36	77636
2020-02-06	2.35	2.43	2.32	2.38	109400
2020-02-07	2.38	2.38	2.28	2.31	107525
2020-02-10	2.31	2.35	2.26	2.28	54891
2020-02-11	2.31	2.32	2.26	2.30	42958
2020-02-12	2.31	2.33	2.24	2.26	63861
2020-02-13	2.25	2.31	2.23	2.31	84523
2020-02-14	2.34	2.34	2.26	2.28	95294
2020-02-18	2.29	2.32	2.21	2.30	157047
2020-02-19	2.29	2.30	2.21	2.23	114158
2020-02-20	2.23	2.29	2.23	2.27	113243
2020-02-21	2.54	3.33	2.49	3.07	8561286
2020-02-24	3.07	3.07	2.62	2.87	1257718
2020-02-25	2.89	2.89	2.59	2.71	487130
2020-02-26	2.73	2.74	2.50	2.61	291326
2020-02-27	2.66	2.87	2.43	2.71	467176
2020-02-28	2.63	2.75	2.56	2.63	274164
2020-03-02	2.65	2.66	2.52	2.59	172078
2020-03-03	2.66	2.72	2.46	2.48	237080
2020-03-04	2.52	2.67	2.52	2.61	174599
2020-03-05	2.54	2.65	2.49	2.52	116488
2020-03-06	2.49	2.58	2.42	2.50	187145
2020-03-09	2.30	2.34	2.18	2.19	339946
2020-03-10	2.29	2.31	2.15	2.21	181895
2020-03-11	2.17	2.21	2.01	2.03	291635
2020-03-12	1.93	1.99	1.65	1.70	316267
2020-03-13	1.80	1.87	1.72	1.87	200008
2020-03-16	1.78	1.78	1.55	1.59	158948
2020-03-17	1.63	1.71	1.60	1.69	74320
2020-03-18	1.60	1.68	1.53	1.58	158210
2020-03-19	1.54	1.75	1.50	1.71	94249
2020-03-20	1.72	1.80	1.52	1.55	133834
2020-03-23	1.60	1.65	1.51	1.56	115277
2020-03-24	1.63	1.79	1.54	1.70	228641
2020-03-25	1.71	1.84	1.69	1.79	97345
2020-03-26	1.80	1.86	1.75	1.79	151809
2020-03-27	1.70	1.98	1.69	1.85	515267
2020-03-30	1.85	1.89	1.73	1.77	128794
2020-03-31	1.77	1.84	1.66	1.66	175926
2020-04-01	1.62	1.71	1.60	1.61	101434
2020-04-02	1.56	1.87	1.56	1.65	387023
2020-04-03	1.78	1.85	1.69	1.73	508979
2020-04-06	1.85	1.90	1.71	1.74	208006
2020-04-07	1.84	1.84	1.72	1.72	139462
2020-04-08	1.76	1.84	1.73	1.81	255722
2020-04-09	1.85	1.88	1.77	1.81	211563
2020-04-13	1.85	1.95	1.82	1.85	347229
2020-04-14	1.86	1.94	1.85	1.87	305477
2020-04-15	1.85	1.93	1.77	1.91	140956
2020-04-16	1.93	1.95	1.87	1.89	164359
2020-04-17	1.94	2.01	1.87	2.01	255344
2020-04-20	2.05	2.15	2.01	2.08	507138
2020-04-21	2.14	2.36	2.12	2.31	570551
2020-04-22	2.48	2.74	2.48	2.61	1319628
2020-04-23	2.65	2.90	2.62	2.87	968155
2020-04-24	2.98	3.32	2.90	3.01	2364228
2020-04-27	3.15	3.15	2.50	2.54	1364697
2020-04-28	2.54	2.59	2.29	2.33	924325
2020-04-29	2.39	2.58	2.35	2.52	437653
2020-04-30	2.47	2.49	2.38	2.45	237584
2020-05-01	2.35	2.42	2.21	2.26	371820
2020-05-04	2.22	2.40	2.20	2.36	257944
2020-05-05	2.41	2.49	2.37	2.38	239886
2020-05-06	2.43	2.45	2.34	2.39	299717
2020-05-07	2.38	2.45	2.31	2.39	222305
2020-05-08	2.40	2.44	2.38	2.39	211457
2020-05-11	2.43	2.43	2.29	2.39	363108
2020-05-12	2.42	2.55	2.30	2.38	954017
2020-05-13	2.42	2.42	2.26	2.38	490865
2020-05-14	2.34	2.36	2.20	2.25	420621
2020-05-15	2.30	2.33	2.24	2.26	492639
2020-05-18	2.37	2.40	2.28	2.34	452450
2020-05-19	2.43	2.43	2.33	2.38	341772
2020-05-20	2.42	2.60	2.42	2.57	612543
2020-05-21	2.55	2.73	2.53	2.62	854670
2020-05-22	2.62	2.74	2.56	2.69	375816
2020-05-26	2.75	2.79	2.52	2.58	314297
2020-05-27	2.58	2.67	2.48	2.66	275023
2020-05-28	2.70	2.75	2.64	2.65	222974
2020-05-29	2.65	2.67	2.47	2.67	289906
2020-06-01	2.63	2.78	2.61	2.66	454091
2020-06-02	2.72	2.78	2.68	2.77	332157
2020-06-03	2.88	3.20	2.83	3.15	1239500
2020-06-04	3.10	3.17	2.92	3.12	875505
2020-06-05	3.06	3.20	2.87	3.08	754180
2020-06-08	3.50	3.54	3.00	3.10	1769190
2020-06-09	3.06	3.11	2.91	2.99	687961
2020-06-10	3.30	5.70	3.28	4.80	23143411
2020-06-11	4.42	10.16	4.29	8.76	61347755
2020-06-12	9.05	9.88	7.12	7.80	22069563
2020-06-15	7.37	11.11	7.35	10.71	7718715
2020-06-16	11.25	11.87	9.77	10.25	10815673
2020-06-17	10.27	11.23	10.18	10.80	3494735
2020-06-18	10.62	10.75	9.96	10.38	1657942
2020-06-19	10.40	13.91	10.40	13.41	7645751
2020-06-22	13.02	13.31	11.21	12.77	2695396
2020-06-23	12.79	12.90	11.71	12.20	845527
2020-06-24	11.98	13.05	11.90	12.24	1145984
2020-06-25	12.26	13.10	12.05	12.89	880661
2020-06-26	12.89	12.95	11.40	12.55	1367767
2020-06-29	12.40	12.64	11.94	12.48	725708
2020-06-30	12.46	13.85	12.24	13.00	1346428
2020-07-01	13.41	13.50	12.50	13.38	944911
2020-07-02	13.64	13.78	12.27	12.43	733903
2020-07-06	12.50	12.94	12.42	12.61	700548
2020-07-07	12.47	12.90	12.42	12.57	466918
2020-07-08	12.60	12.74	11.75	12.15	619653
2020-07-09	12.09	12.72	11.90	12.41	556286
2020-07-10	12.34	12.38	11.28	11.55	687217
2020-07-13	11.53	12.22	11.09	11.15	828218
2020-07-14	10.80	11.30	10.04	10.36	1917781
2020-07-15	10.58	10.95	10.10	10.73	1139801
2020-07-16	10.58	11.26	10.45	11.13	535470
2020-07-17	11.01	12.14	11.01	12.01	768566
2020-07-20	12.16	12.48	11.88	12.31	551392
2020-07-21	12.44	12.44	11.62	11.99	383811
2020-07-22	11.99	12.10	11.81	11.87	323807
2020-07-23	11.81	13.49	11.67	11.78	1153609
2020-07-24	11.68	11.92	10.81	10.84	803432
2020-07-27	10.80	11.85	10.73	11.63	423473
2020-07-28	11.36	11.69	11.07	11.13	464271
2020-07-29	11.15	11.35	9.59	9.65	1149538
2020-07-30	10.41	10.82	9.66	10.41	588567
2020-07-31	10.41	10.66	9.87	10.29	400952
2020-08-03	10.40	11.23	10.35	11.10	563151
2020-08-04	11.04	11.23	10.67	11.18	347787
2020-08-05	11.22	12.02	11.18	11.55	586034
2020-08-06	11.88	11.98	11.13	11.71	659145
2020-08-07	11.30	12.16	10.50	11.14	516615
2020-08-10	11.41	11.86	10.56	10.69	535333
2020-08-11	10.73	10.89	10.01	10.13	566936
2020-08-12	10.10	10.48	10.10	10.20	318339
2020-08-13	10.26	10.41	10.18	10.30	425371
2020-08-14	10.28	10.38	9.66	10.31	532486
2020-08-17	10.26	11.20	10.25	10.94	773898
2020-08-18	10.94	11.98	10.61	11.49	735423
2020-08-19	11.46	11.80	11.11	11.61	559881
2020-08-20	11.46	11.65	11.23	11.50	418616
2020-08-21	11.36	11.49	10.68	10.99	523617
2020-08-24	11.09	11.46	10.71	11.11	822412
2020-08-25	11.11	11.46	10.93	11.44	384743
2020-08-26	11.40	11.84	11.15	11.29	292506
2020-08-27	11.30	11.36	10.92	11.11	695947
2020-08-28	11.07	12.16	10.88	12.00	560766
2020-08-31	12.06	12.12	11.38	11.94	438137
2020-09-01	11.84	12.10	11.35	11.88	405208
2020-09-02	11.96	12.82	11.82	12.47	831515
2020-09-03	12.36	12.50	10.97	11.37	819366
2020-09-04	11.03	11.39	10.26	10.68	797922
2020-09-08	10.51	11.60	10.46	11.26	626576
2020-09-09	11.44	12.17	11.44	11.99	955899
2020-09-10	11.97	12.49	11.70	11.71	495344
2020-09-11	11.72	12.25	11.72	12.01	311957
2020-09-14	12.28	13.43	12.26	12.66	863045
2020-09-15	12.67	13.00	11.56	11.73	562958
2020-09-16	11.84	12.25	11.64	11.72	382681
2020-09-17	11.67	12.58	11.52	12.11	480722
2020-09-18	12.11	13.12	12.11	12.94	1322190
2020-09-21	12.85	12.89	12.33	12.52	742417
2020-09-22	12.57	12.79	12.00	12.45	368698
2020-09-23	12.39	13.33	12.09	12.23	835035
2020-09-24	12.10	12.45	11.55	12.09	522016
2020-09-25	12.00	12.97	11.88	12.80	577683
2020-09-28	12.96	15.65	12.82	14.98	3599536
2020-09-29	15.30	16.19	14.22	15.19	2184142
2020-09-30	15.12	15.63	14.33	14.83	1495562
2020-10-01	14.85	15.48	14.60	14.99	823384
2020-10-02	14.56	15.43	14.40	14.99	861130
2020-10-05	15.46	16.27	14.52	15.20	1170310
2020-10-06	15.04	18.79	14.55	18.16	2455284
2020-10-07	18.16	19.32	17.62	18.22	972936
2020-10-08	18.46	18.72	16.79	17.01	544143
2020-10-09	17.25	17.51	16.87	17.13	600842
2020-10-12	17.27	17.72	16.81	16.89	331094
2020-10-13	16.92	17.58	16.56	17.15	417001
2020-10-14	17.10	17.31	15.40	16.33	717988
2020-10-15	16.04	16.26	15.16	15.44	431549
2020-10-16	15.79	15.98	15.28	15.76	502219
2020-10-19	16.61	17.00	16.15	16.20	584029
2020-10-20	16.08	16.48	15.68	16.28	303206
2020-10-21	16.29	17.24	15.88	16.69	466001
2020-10-22	16.59	17.15	16.22	16.49	356121
2020-10-23	16.53	17.05	16.18	16.32	243866
2020-10-26	15.99	16.32	15.11	15.40	278791
2020-10-27	15.31	16.74	14.60	15.85	279528
2020-10-28	15.40	15.50	14.72	15.37	304158
2020-10-29	15.56	15.60	15.00	15.38	233813
2020-10-30	15.15	15.90	14.56	15.84	367977
2020-11-02	15.85	16.71	15.39	16.13	288037
2020-11-03	16.43	16.43	15.63	16.05	556756
2020-11-04	16.33	18.10	16.10	17.78	648824
2020-11-05	18.09	18.10	17.55	17.82	492315
2020-11-06	17.22	19.00	17.22	18.03	377532
2020-11-09	18.10	18.98	16.75	18.59	504839
2020-11-10	18.46	20.00	17.81	19.49	569901
2020-11-11	19.68	20.34	18.39	20.00	665058
2020-11-12	19.82	20.85	19.36	19.95	628518
2020-11-13	20.18	20.30	19.15	19.97	332267
2020-11-16	20.09	20.69	19.28	19.37	373626
2020-11-17	19.21	19.22	18.04	19.02	435399
2020-11-18	19.28	20.03	19.16	19.61	380218
2020-11-19	19.82	20.10	19.05	20.00	755521
2020-11-20	19.92	20.50	19.38	19.92	480590
2020-11-23	20.10	21.71	19.96	21.25	1419641
2020-11-24	21.41	22.79	21.41	22.25	682824
2020-11-25	22.24	22.47	21.10	21.75	497716
2020-11-27	21.98	23.40	21.83	22.75	285128
2020-11-30	22.92	22.97	21.74	22.50	1008255
2020-12-01	22.74	23.04	21.14	21.77	1150516
2020-12-02	21.75	22.23	21.27	21.89	1574826
2020-12-03	21.88	22.19	19.29	19.80	1172127
2020-12-04	19.70	19.96	18.93	19.61	588881
2020-12-07	19.82	19.95	18.57	18.70	522410
2020-12-08	18.56	18.86	17.82	18.30	592346
2020-12-09	18.34	18.74	16.31	17.27	998683
2020-12-10	17.25	18.26	16.97	17.83	375486
2020-12-11	17.66	18.03	17.30	17.74	313017
2020-12-14	17.96	19.15	17.77	18.24	574337
2020-12-15	17.83	18.31	16.98	17.60	489458
2020-12-16	17.52	19.65	17.48	18.84	648151
2020-12-17	18.71	20.13	18.69	19.21	662270
2020-12-18	19.14	19.65	17.32	17.42	2679616
2020-12-21	17.13	17.85	17.05	17.40	530497
2020-12-22	17.41	17.82	16.65	16.69	1162060
2020-12-23	16.82	17.04	15.93	16.69	447591
2020-12-24	16.84	17.92	16.78	17.47	286636
2020-12-28	17.48	17.72	16.70	17.50	771232
2020-12-29	17.46	17.57	16.80	17.16	645731
2020-12-30	17.22	17.95	17.14	17.88	371680
2020-12-31	17.82	17.85	17.26	17.52	1361212
2021-01-04	17.96	19.19	17.47	19.10	598585
2021-01-05	19.01	19.40	17.02	17.06	487656
2021-01-06	17.07	17.14	16.03	16.19	792361
2021-01-07	16.16	17.95	16.10	17.49	538011
2021-01-08	17.49	17.91	16.98	17.53	493501
2021-01-11	17.50	17.87	17.19	17.36	651497
2021-01-12	17.58	18.14	17.36	18.05	274176
2021-01-13	18.10	18.28	17.46	17.56	513484
2021-01-14	17.65	18.14	17.50	17.98	552760
2021-01-15	17.88	18.29	17.37	17.53	438261
2021-01-19	17.56	18.33	17.46	17.94	422235
2021-01-20	18.06	19.45	17.79	18.72	576543
2021-01-21	18.88	19.14	17.31	17.93	831767
2021-01-22	17.66	18.12	17.35	17.80	394909
2021-01-25	17.95	18.85	17.61	18.82	708878
2021-01-26	18.85	20.64	18.84	20.11	987448
2021-01-27	19.49	20.46	19.10	20.06	892323
2021-01-28	20.25	20.95	19.73	20.74	698089
2021-01-29	20.83	22.23	20.81	21.62	1283356
2021-02-01	21.87	22.43	20.70	21.52	648563
2021-02-02	21.61	22.08	20.81	21.76	527066
2021-02-03	21.74	22.22	21.56	22.05	441133
2021-02-04	22.55	25.56	22.34	23.09	756554
2021-02-05	23.76	24.48	23.11	23.80	461870
2021-02-08	24.02	25.73	23.84	24.21	690004
2021-02-09	24.35	24.54	22.34	22.50	529882
2021-02-10	22.55	23.40	21.98	22.82	469176
2021-02-11	23.19	24.16	22.75	23.75	456751
2021-02-12	23.50	24.96	23.30	24.30	448878
2021-02-16	24.69	25.37	24.06	25.25	735394
2021-02-17	24.89	26.07	24.51	25.60	952107
2021-02-18	25.56	26.71	25.07	26.65	853188
2021-02-19	27.25	28.12	26.92	27.89	575537
2021-02-22	27.73	29.30	26.48	28.25	896401
2021-02-23	28.71	28.71	25.84	27.71	821409
2021-02-24	27.59	28.05	26.80	27.75	582670
2021-02-25	27.98	28.79	27.04	27.51	678640
2021-02-26	27.58	28.02	26.46	27.08	423592
2021-03-01	27.44	28.50	27.44	28.19	430716
2021-03-02	28.63	30.17	28.50	29.91	397276
2021-03-03	29.90	29.94	26.51	26.52	460316
2021-03-04	25.69	26.64	24.18	25.20	640939
2021-03-05	25.25	26.30	22.62	26.21	529090
2021-03-08	26.69	29.39	25.95	26.20	555223
2021-03-09	26.73	28.54	26.50	26.77	416988
2021-03-10	27.17	27.73	24.92	26.25	420406
2021-03-11	26.74	27.26	25.85	26.28	595283
2021-03-12	26.03	26.35	24.36	25.38	516171
2021-03-15	25.47	25.57	24.35	24.99	254554
2021-03-16	25.28	25.28	22.42	24.07	452096
2021-03-17	23.25	25.36	23.25	24.96	342169
2021-03-18	24.75	25.62	24.27	24.99	825490
2021-03-19	24.76	26.11	24.45	25.09	949689
2021-03-22	25.27	26.85	25.06	26.08	751418
2021-03-23	26.04	26.04	24.74	25.03	648689
2021-03-24	24.99	25.44	24.24	24.95	1088380
2021-03-25	23.78	26.24	23.70	25.99	479934
2021-03-26	25.67	26.39	22.98	23.75	594039
2021-03-29	20.01	23.46	15.37	20.47	7872818
2021-03-30	19.17	20.37	17.91	19.73	1572246
2021-03-31	19.77	22.23	19.74	20.60	1233489
2021-04-01	20.62	23.09	20.62	22.81	639990
2021-04-05	23.08	23.22	22.02	22.41	416464
2021-04-06	22.49	22.50	20.91	20.95	442270
2021-04-07	20.74	21.85	20.36	21.01	312040
2021-04-08	21.16	21.64	20.63	21.00	250977
2021-04-09	20.68	21.29	20.24	20.71	234158
2021-04-12	20.41	20.87	19.71	20.79	382122
2021-04-13	21.02	21.57	20.72	21.47	346560
2021-04-14	21.21	22.97	21.00	22.27	354641
2021-04-15	22.82	24.45	22.76	23.56	373757
2021-04-16	24.09	24.17	22.94	23.55	310428
2021-04-19	23.37	24.38	23.23	24.15	285940
2021-04-20	23.99	25.90	23.11	23.67	1027425
2021-04-21	23.98	26.73	23.24	26.72	410312
2021-04-22	26.84	27.49	26.04	26.75	443573
2021-04-23	26.85	29.11	26.75	27.89	575497
2021-04-26	27.99	29.65	27.11	29.59	445461
2021-04-27	29.75	31.54	28.44	31.44	508175
2021-04-28	31.44	31.69	30.53	30.98	416611
2021-04-29	31.09	33.24	31.07	31.27	550867
2021-04-30	30.65	31.09	29.43	30.33	601369
2021-05-03	30.69	31.61	29.93	30.62	376397
2021-05-04	30.42	30.70	28.34	28.50	476082
2021-05-05	28.60	29.46	27.46	27.68	510802
2021-05-06	28.09	28.09	25.67	26.57	499282
2021-05-07	26.14	27.37	25.29	27.31	553482
2021-05-10	27.07	27.54	25.73	26.49	310897
2021-05-11	25.47	27.61	23.95	26.77	288389
2021-05-12	26.30	27.00	25.58	25.59	321182
2021-05-13	25.63	26.44	24.41	25.01	341589
2021-05-14	25.54	27.11	25.01	27.09	304685
2021-05-17	26.98	27.90	26.70	27.38	284460
2021-05-18	27.80	28.28	27.32	27.55	278745
2021-05-19	27.58	27.85	26.72	27.00	247659
2021-05-20	27.11	27.85	27.11	27.65	370863
2021-05-21	28.00	28.08	27.23	27.52	272128
2021-05-24	27.88	28.11	26.36	26.87	340713
2021-05-25	27.04	27.48	26.26	26.39	297855
2021-05-26	26.50	27.54	26.44	27.54	263047
2021-05-27	27.68	28.27	27.60	28.25	426953
2021-05-28	28.44	29.24	27.90	27.95	234477
2021-06-01	27.95	28.34	27.00	27.78	286677
2021-06-02	27.93	28.16	27.22	28.01	488357
2021-06-03	28.05	28.76	27.71	28.07	240957
2021-06-04	28.31	28.70	27.12	27.91	203918
2021-06-07	27.67	28.96	27.60	28.50	746392
2021-06-08	28.50	29.83	28.10	29.65	646033
2021-06-09	29.66	30.33	29.40	30.05	422514
2021-06-10	30.05	30.74	29.66	30.56	315769
2021-06-11	30.18	31.06	30.07	31.04	451114
2021-06-14	31.04	31.16	30.30	30.64	444263
2021-06-15	30.82	30.82	28.96	29.20	283389
2021-06-16	29.24	29.59	27.56	27.79	348995
2021-06-17	27.90	29.30	26.75	28.00	417296
2021-06-18	27.71	28.39	26.80	27.78	1193708
2021-06-21	28.13	29.11	27.80	28.25	444854
2021-06-22	28.40	28.92	27.94	28.75	594145
2021-06-23	28.89	30.40	28.89	30.01	401854
2021-06-24	30.33	33.23	30.20	31.99	808075
2021-06-25	32.24	34.13	31.81	32.51	5351303
2021-06-28	32.74	35.16	32.24	34.99	554206
2021-06-29	34.90	35.69	34.40	35.37	569864
2021-06-30	35.08	35.23	32.90	33.44	1019330
2021-07-01	33.50	35.00	33.50	34.43	505382
2021-07-02	34.42	34.81	33.25	33.85	532906
2021-07-06	34.20	34.21	31.17	31.30	591458
2021-07-07	31.26	31.75	28.30	28.95	1026578
2021-07-08	28.34	31.17	28.32	31.04	834886
2021-07-09	31.04	32.72	30.75	32.41	675487
2021-07-12	42.76	45.39	38.27	40.67	6574623
2021-07-13	42.32	45.50	40.94	44.60	3271427
2021-07-14	44.88	46.42	42.61	43.71	5115351
2021-07-15	42.78	45.15	42.63	43.86	1853276
2021-07-16	44.23	44.62	40.00	40.64	1565630
2021-07-19	39.83	40.36	37.88	39.85	985560
2021-07-20	39.38	43.54	39.38	43.45	806022
2021-07-21	43.49	43.96	42.37	43.30	436374
2021-07-22	44.85	44.96	43.65	44.33	514509
2021-07-23	44.18	44.91	41.88	42.60	837336
2021-07-26	42.93	44.33	41.74	43.38	409865
2021-07-27	42.96	42.96	41.33	41.63	465165
2021-07-28	41.58	44.78	41.58	44.52	682639
2021-07-29	44.70	45.65	43.73	44.16	908372
2021-07-30	43.90	45.16	43.64	43.75	338733
2021-08-02	43.75	44.89	43.02	43.70	735321
2021-08-03	43.69	45.05	43.22	44.89	388532
2021-08-04	44.20	45.65	43.70	44.84	878392
2021-08-05	44.97	48.14	44.18	47.70	1310283
2021-08-06	48.05	48.14	44.03	47.60	550168
2021-08-09	47.69	48.02	46.70	46.86	485423
2021-08-10	45.63	46.74	44.28	46.50	505589
2021-08-11	46.28	46.28	42.21	43.26	741747
2021-08-12	43.40	45.25	43.04	45.16	521791
2021-08-13	45.79	45.79	43.65	43.72	580927
2021-08-16	43.53	43.53	42.28	43.07	428893
2021-08-17	42.42	45.51	41.98	45.47	427563
2021-08-18	45.60	46.30	43.96	44.66	372316
2021-08-19	44.20	46.68	44.20	45.60	701400
2021-08-20	45.29	48.21	45.29	47.55	641929
2021-08-23	48.35	49.12	48.02	48.96	676713
2021-08-24	49.00	50.03	48.12	49.08	391990
2021-08-25	49.19	50.59	48.73	50.01	719246
2021-08-26	50.27	51.89	49.65	50.24	511945
2021-08-27	50.50	51.85	50.18	50.99	516745
2021-08-30	51.49	52.11	51.04	51.80	297457
2021-08-31	51.97	53.13	51.82	52.65	792419
2021-09-01	52.46	54.03	51.83	53.83	588916
2021-09-02	54.36	54.54	53.00	54.41	342596
2021-09-03	54.49	54.71	53.62	54.23	896450
2021-09-07	54.23	55.57	54.13	55.19	473391
2021-09-08	55.17	56.09	55.02	55.19	324610
2021-09-09	55.14	56.14	53.76	53.76	469483
2021-09-10	55.16	56.17	54.44	54.52	604012
2021-09-13	54.76	55.05	51.53	54.06	342087
2021-09-14	54.38	55.31	53.18	53.30	409003
2021-09-15	53.22	54.33	52.84	53.21	374486
2021-09-16	53.22	53.99	52.20	53.28	543625
2021-09-17	55.06	56.11	52.68	54.39	1933283
2021-09-20	52.92	54.38	50.61	51.17	609566
2021-09-21	51.54	53.43	51.51	52.10	412555
2021-09-22	52.36	54.83	52.11	54.29	295918
2021-09-23	54.19	56.10	53.84	55.99	277344
2021-09-24	55.13	56.14	54.65	55.21	267934
2021-09-27	55.03	55.93	54.50	55.01	236006
2021-09-28	54.04	54.65	52.58	53.35	249006
2021-09-29	53.35	53.90	51.07	51.97	246089
2021-09-30	51.96	54.38	51.96	53.99	543521
2021-10-01	55.00	56.85	53.60	55.88	613084
2021-10-04	55.64	57.20	55.44	56.27	704050
2021-10-05	56.50	57.12	55.27	56.04	316269
2021-10-06	55.33	56.30	52.91	53.40	328244
2021-10-07	53.38	55.23	52.56	55.11	422101
2021-10-08	55.26	55.27	53.91	54.16	164694
2021-10-11	53.55	54.16	52.03	52.51	325139
2021-10-12	52.87	52.97	50.83	51.31	470840
2021-10-13	51.16	51.77	47.71	47.75	633620
2021-10-14	47.68	48.86	45.76	46.88	708389
2021-10-15	47.78	47.90	46.05	46.18	454156
2021-10-18	45.80	46.60	44.73	45.28	631091
2021-10-19	45.32	46.43	45.29	45.68	426991
2021-10-20	45.06	47.30	45.06	46.37	408179
2021-10-21	46.62	47.40	46.13	46.50	444664
2021-10-22	46.31	47.48	45.16	47.39	374665
2021-10-25	47.77	48.10	46.16	46.92	256156
2021-10-26	47.35	47.35	45.56	45.82	309048
2021-10-27	46.03	46.54	44.42	44.55	263370
2021-10-28	44.60	44.77	43.69	44.58	323073
2021-10-29	44.72	44.73	42.41	42.54	566364
2021-11-01	41.71	45.35	41.18	44.09	413574
2021-11-02	44.76	46.40	43.45	45.95	350567
2021-11-03	46.26	48.28	45.59	47.87	349406
2021-11-04	48.38	48.38	45.50	46.53	495036
2021-11-05	46.80	46.80	44.56	45.87	312388
2021-11-08	46.40	46.77	45.37	45.44	228263
2021-11-09	45.57	46.31	44.33	45.91	153310
2021-11-10	45.26	46.69	44.77	45.71	262492
2021-11-11	45.86	46.38	44.34	44.40	204247
2021-11-12	44.38	44.38	41.35	41.97	421963
2021-11-15	42.11	44.40	42.11	43.01	376513
2021-11-16	42.76	44.93	42.50	44.87	253039
2021-11-17	44.37	45.28	43.38	43.82	234941
2021-11-18	43.61	45.25	42.21	42.52	388200
2021-11-19	42.57	43.79	41.96	42.98	472567
2021-11-22	43.18	43.32	41.27	41.54	383519
2021-11-23	41.66	42.42	39.62	40.87	503415
2021-11-24	40.64	41.22	39.73	41.12	455001
2021-11-26	40.51	41.37	38.03	39.61	434428
2021-11-29	39.70	40.82	38.60	38.72	416716
2021-11-30	38.41	39.33	36.79	38.10	873304
2021-12-01	38.66	39.81	36.05	36.09	382394
2021-12-02	36.34	37.96	35.48	37.61	305103
2021-12-03	37.66	37.97	35.00	35.68	422867
2021-12-06	35.90	36.89	35.00	36.42	471318
2021-12-07	36.81	39.22	36.81	38.77	399393
2021-12-08	39.08	40.30	38.00	39.73	283574
2021-12-09	39.73	39.74	37.09	37.23	302428
2021-12-10	36.97	38.81	36.14	36.59	416227
2021-12-13	36.44	38.85	36.01	38.31	607654
2021-12-14	37.41	38.39	36.61	37.49	322321
2021-12-15	37.51	38.48	35.66	38.46	898371
2021-12-16	38.69	38.69	35.70	36.00	536555
2021-12-17	35.78	39.03	35.00	38.73	1557260
2021-12-20	37.92	39.69	36.49	39.12	636317
2021-12-21	39.67	39.67	38.31	39.35	334001
2021-12-22	39.15	41.19	38.76	40.26	458918
2021-12-23	40.25	42.11	39.50	42.00	431662
2021-12-27	41.78	42.46	40.62	41.83	456716
2021-12-28	41.52	41.95	40.44	40.76	540062
2021-12-29	40.54	41.00	38.26	39.09	283302
2021-12-30	39.21	40.38	38.70	38.90	247740
2021-12-31	39.15	39.74	37.90	38.64	838708
2022-01-03	39.06	39.72	38.17	39.18	317427
2022-01-04	39.18	39.50	37.77	39.32	453830
2022-01-05	39.01	39.84	36.61	36.69	687725
2022-01-06	36.58	37.42	34.77	35.88	417718
2022-01-07	35.93	37.35	35.79	36.56	572913
2022-01-10	36.30	36.31	34.80	35.38	794346
2022-01-11	35.49	36.11	34.96	35.14	341035
2022-01-12	35.17	35.89	31.13	31.44	760537
2022-01-13	31.16	32.67	29.94	30.12	614797
2022-01-14	29.98	31.94	28.94	31.91	956395
2022-01-18	31.23	32.10	30.53	31.06	839733
2022-01-19	31.08	31.73	30.15	30.32	561229
2022-01-20	30.90	31.98	28.94	29.16	493234
2022-01-21	28.80	29.98	27.81	27.87	686650
2022-01-24	27.00	29.12	26.47	28.85	1101710
2022-01-25	28.46	30.22	27.32	29.40	958205
2022-01-26	29.80	31.42	28.53	28.84	640074
2022-01-27	29.34	29.34	27.15	27.64	665904
2022-01-28	28.16	29.02	26.70	29.02	522697
2022-01-31	28.91	31.03	28.91	31.01	615015
2022-02-01	31.46	31.95	30.53	31.53	460165
2022-02-02	31.23	31.45	29.87	30.47	472194
2022-02-03	30.02	31.16	28.87	30.42	663096
2022-02-04	30.17	31.40	29.87	30.70	426061
2022-02-07	30.52	31.76	30.21	31.40	413903
2022-02-08	31.64	32.14	30.65	31.44	373434
2022-02-09	31.93	33.53	31.52	33.34	391684
2022-02-10	32.28	34.46	31.19	31.77	990037
2022-02-11	31.78	32.63	30.95	31.65	270645
2022-02-14	31.92	32.66	31.17	31.65	421770
2022-02-15	32.36	33.10	31.80	32.65	460608
2022-02-16	32.26	32.99	31.39	31.90	296141
2022-02-17	31.78	31.78	30.06	30.25	551700
2022-02-18	30.01	31.39	29.56	29.73	489530
2022-02-22	29.31	30.12	28.59	28.86	386980
2022-02-23	28.90	30.13	27.77	27.92	598454
2022-02-24	27.36	30.02	26.82	30.00	988142
2022-02-25	29.95	30.80	29.23	30.15	430885
2022-02-28	29.80	30.11	29.25	29.90	668902
2022-03-01	29.68	32.32	29.41	31.58	1125220
2022-03-02	31.50	32.11	30.20	31.55	379834
2022-03-03	31.40	31.81	30.93	31.26	628627
2022-03-04	30.98	31.60	30.21	30.30	616663
2022-03-07	30.10	31.09	29.13	29.38	414610
2022-03-08	29.23	29.54	27.95	28.61	1202364
2022-03-09	29.23	31.55	29.15	31.35	558416
2022-03-10	30.66	31.86	30.20	31.49	344256
2022-03-11	32.03	32.23	30.66	31.16	635369
2022-03-14	31.40	31.54	28.88	29.97	1093317
2022-03-15	30.16	31.46	28.86	31.21	472822
2022-03-16	31.80	33.06	30.72	32.99	861057
2022-03-17	32.83	34.13	31.96	33.94	508454
2022-03-18	33.77	35.85	32.39	35.55	735274
2022-03-21	35.54	35.72	33.64	33.98	489651
2022-03-22	34.03	35.09	33.58	34.91	454852
2022-03-23	34.67	35.23	33.66	33.81	350236
2022-03-24	34.07	35.84	33.54	35.66	334654
2022-03-25	35.45	35.45	33.93	34.33	309021
2022-03-28	34.44	34.84	33.12	34.08	336105
2022-03-29	34.32	35.71	33.61	35.65	419848
2022-03-30	35.13	35.93	34.37	34.59	428638
2022-03-31	34.75	35.52	33.97	34.06	471213
2022-04-01	34.11	35.05	33.40	34.09	757687
2022-04-04	34.15	37.07	33.82	36.70	472194
2022-04-05	36.63	37.65	35.85	36.04	1182472
2022-04-06	35.63	36.05	34.57	35.46	389697
2022-04-07	35.17	37.01	35.17	36.88	505716
2022-04-08	36.74	37.95	36.23	37.33	395146
2022-04-11	36.65	37.00	33.82	34.18	583302
2022-04-12	34.28	35.49	33.45	33.50	865862
2022-04-13	33.69	35.89	33.69	35.53	377630
2022-04-14	35.34	36.52	35.11	35.84	331659
2022-04-18	35.51	35.84	33.07	33.16	692288
2022-04-19	33.22	34.39	32.48	34.27	315414
2022-04-20	34.09	34.88	33.37	34.63	248065
2022-04-21	35.03	35.50	33.49	33.84	420092
2022-04-22	33.33	34.46	33.02	33.23	285297
2022-04-25	32.94	34.96	32.64	34.24	394826
2022-04-26	33.77	34.61	31.93	32.07	666801
2022-04-27	32.09	33.37	31.49	31.55	367674
2022-04-28	32.13	32.25	30.24	31.22	297874
2022-04-29	31.22	32.56	30.31	30.55	415196
2022-05-02	30.60	32.29	29.71	31.06	600495
2022-05-03	31.04	32.32	30.48	30.95	585613
2022-05-04	31.24	32.29	29.08	32.13	552684
2022-05-05	31.58	32.30	29.90	30.34	589685
2022-05-06	29.52	29.92	27.55	28.83	945961
2022-05-09	28.39	29.00	27.29	27.77	1065369
2022-05-10	29.08	29.84	27.43	28.74	713493
2022-05-11	28.30	29.76	27.14	27.42	870916
2022-05-12	27.61	28.69	26.43	28.02	598423
2022-05-13	28.61	30.09	28.29	29.99	433748
2022-05-16	29.78	30.52	28.82	29.33	397298
2022-05-17	30.17	31.25	29.16	31.14	609209
2022-05-18	29.99	30.91	29.05	29.27	467361
2022-05-19	29.09	30.11	28.04	28.92	431516
2022-05-20	29.16	30.66	27.56	29.16	530409
2022-05-23	29.54	29.86	28.48	29.62	499858
2022-05-24	29.31	29.31	25.17	27.00	1010100
2022-05-25	26.76	27.38	25.42	25.85	628104
2022-05-26	25.73	26.89	25.36	26.60	557611
2022-05-27	26.79	27.85	25.42	27.52	656066
2022-05-31	27.51	27.51	23.49	23.52	1115122
2022-06-01	23.38	23.54	21.88	22.76	1406186
2022-06-02	22.48	23.18	21.68	22.92	1325515
2022-06-03	22.82	25.15	22.63	24.60	607999
2022-06-06	24.56	25.41	23.14	23.65	390959
2022-06-07	23.83	25.07	23.54	24.59	505747
2022-06-08	24.12	24.88	23.66	23.98	460979
2022-06-09	23.73	23.73	21.81	21.84	378656
2022-06-10	21.29	22.05	21.00	21.67	715547
2022-06-13	20.99	21.27	19.85	20.50	1009286
2022-06-14	20.71	21.99	20.36	21.53	687032
2022-06-15	21.57	22.41	21.24	22.29	647117
2022-06-16	21.57	22.54	21.02	22.48	634876
2022-06-17	22.95	24.06	22.49	23.26	1030277
2022-06-21	23.62	24.74	23.32	24.08	611052
2022-06-22	23.74	25.65	22.37	24.77	934117
2022-06-23	24.90	26.31	24.45	26.14	1111578
2022-06-24	26.56	29.73	25.26	29.35	2592161
2022-06-27	29.14	29.98	28.45	29.14	892017
2022-06-28	29.17	29.55	28.02	28.69	827236
2022-06-29	28.50	29.56	27.20	27.83	1173565
2022-06-30	27.53	28.51	26.24	26.96	1214343
2022-07-01	23.56	24.18	21.65	22.70	4400451
2022-07-05	22.50	26.05	22.21	24.75	2784951
2022-07-06	24.80	25.39	23.70	23.99	1655862
2022-07-07	24.04	26.81	23.99	25.94	1745291
2022-07-08	25.59	27.05	24.40	26.73	1259795
2022-07-11	26.59	26.94	25.13	25.60	875768
2022-07-12	25.62	26.19	24.58	26.14	1049771
2022-07-13	25.81	27.28	25.32	26.93	556740
2022-07-14	26.62	27.28	26.00	26.71	406971
2022-07-15	27.19	29.76	26.21	29.34	921842
2022-07-18	29.65	30.31	28.90	29.18	654265
2022-07-19	29.67	31.42	29.19	31.42	536769
2022-07-20	31.46	33.35	31.19	31.62	717458
2022-07-21	31.43	31.53	30.00	30.85	431726
2022-07-22	31.14	31.57	29.28	29.33	555479
2022-07-25	29.42	29.56	28.62	29.10	272186
2022-07-26	29.10	30.38	28.71	29.72	336141
2022-07-27	30.06	31.12	29.18	30.96	391814
2022-07-28	31.10	31.65	30.23	31.24	373344
2022-07-29	30.96	31.61	29.75	30.72	333478
2022-08-01	30.57	31.32	29.23	29.56	420788
2022-08-02	29.35	30.67	29.35	30.20	353834
2022-08-03	30.70	31.65	30.21	31.04	628536
2022-08-04	31.29	34.40	31.01	34.40	1024631
2022-08-05	34.17	37.10	33.43	36.69	876239
2022-08-08	36.80	37.69	35.98	37.47	666353
2022-08-09	36.73	37.52	34.45	35.28	606522
2022-08-10	36.18	37.75	35.65	37.32	454178
2022-08-11	37.26	37.30	33.90	34.53	711112
2022-08-12	34.88	37.98	34.31	37.33	582593
2022-08-15	37.33	38.52	37.27	37.57	566222
2022-08-16	36.62	37.50	36.62	37.32	397924
2022-08-17	36.42	37.62	36.40	36.73	463933
2022-08-18	36.64	36.65	33.40	34.20	699319
2022-08-19	33.55	33.88	32.51	33.00	351128
2022-08-22	32.54	33.26	32.14	32.88	351146
2022-08-23	33.18	33.99	32.61	33.14	356656
2022-08-24	33.21	34.22	32.63	33.67	480027
2022-08-25	33.95	34.36	31.54	32.37	431426
2022-08-26	32.50	32.75	30.98	31.49	852905
2022-08-29	31.08	32.54	31.08	31.97	578815
2022-08-30	32.21	32.35	29.05	30.51	899635
2022-08-31	30.96	31.45	30.14	30.40	464549
2022-09-01	30.01	30.73	29.26	30.66	540020
2022-09-02	31.21	31.81	29.80	30.04	453024
2022-09-06	29.72	30.49	28.34	28.60	493547
2022-09-07	28.42	30.20	28.38	30.18	440104
2022-09-08	29.93	31.09	29.53	31.03	493691
2022-09-09	31.31	32.45	31.25	31.58	363699
2022-09-12	31.60	31.69	30.85	31.58	283970
2022-09-13	30.58	30.91	29.48	30.27	563008
2022-09-14	30.47	31.12	29.92	30.48	309851
2022-09-15	30.24	30.96	29.95	30.31	232480
2022-09-16	29.80	30.18	28.49	29.25	610072
2022-09-19	28.78	29.58	28.30	29.49	395457
2022-09-20	29.25	30.15	28.84	30.06	320625
2022-09-21	30.38	30.46	28.78	29.02	397593
2022-09-22	28.92	29.20	28.28	28.78	304821
2022-09-23	28.59	28.59	27.11	27.98	554155
2022-09-26	27.89	28.75	27.61	27.67	443423
2022-09-27	28.30	28.70	27.20	27.81	663300
2022-09-28	28.20	29.18	27.95	28.79	588312
2022-09-29	28.41	28.88	27.26	28.35	620769
2022-09-30	28.43	30.07	27.95	28.11	416384
2022-10-03	28.67	29.00	27.32	27.78	480196
2022-10-04	28.24	28.90	27.88	28.54	500562
2022-10-05	28.01	28.82	27.35	28.60	444475
2022-10-06	28.58	29.20	28.41	28.98	360203
2022-10-07	28.53	29.16	28.01	28.07	426443
2022-10-10	27.98	28.36	27.01	27.98	337854
2022-10-11	27.99	29.70	27.30	29.31	439259
2022-10-12	29.37	30.63	28.85	30.51	415007
2022-10-13	30.04	32.19	29.77	32.05	414270
2022-10-14	32.35	32.82	30.89	31.44	568829
2022-10-17	31.83	33.02	31.57	32.57	450551
2022-10-18	32.86	33.57	31.58	32.06	344543
2022-10-19	31.88	32.39	30.70	31.21	541165
2022-10-20	31.06	31.97	30.59	30.94	262593
2022-10-21	31.20	31.86	30.63	31.76	542750
2022-10-24	31.84	32.04	31.13	31.96	340636
2022-10-25	32.15	35.47	32.15	34.19	621783
2022-10-26	34.05	34.93	33.43	34.14	298540
2022-10-27	34.70	35.02	33.86	34.62	338034
2022-10-28	35.08	35.83	34.41	35.47	474048
2022-10-31	35.11	35.61	34.81	35.13	377875
2022-11-01	35.52	36.09	35.07	35.35	418554
2022-11-02	35.34	36.52	34.55	34.58	376722
2022-11-03	34.09	34.78	33.42	33.62	256961
2022-11-04	34.29	34.29	32.23	33.49	429582
2022-11-07	33.67	35.20	33.39	34.85	453609
2022-11-08	35.17	35.49	33.91	34.55	436695
2022-11-09	34.42	34.62	32.57	32.59	454247
2022-11-10	34.11	38.58	33.33	37.80	1200120
2022-11-11	37.54	41.10	37.47	37.70	793146
2022-11-14	36.69	37.81	35.65	36.50	562247
2022-11-15	37.40	37.67	36.05	36.69	435815
2022-11-16	36.46	36.81	34.13	34.44	392943
2022-11-17	34.04	34.35	33.21	34.28	338812
2022-11-18	35.09	35.40	34.24	34.68	322619
2022-11-21	34.70	35.22	33.58	33.70	277304
2022-11-22	33.97	34.63	33.15	34.56	264518
2022-11-23	34.70	35.01	33.63	34.39	252928
2022-11-25	34.17	34.58	33.51	33.64	83493
2022-11-28	33.33	33.85	32.77	33.12	405740
2022-11-29	33.31	34.27	32.91	34.26	355646
2022-11-30	34.58	37.23	34.56	37.09	807314
2022-12-01	36.92	37.70	35.98	36.66	481367
2022-12-02	36.25	37.51	35.85	37.34	531183
2022-12-05	37.02	37.37	35.78	36.66	604635
2022-12-06	36.54	37.77	35.50	36.34	741228
2022-12-07	36.37	37.45	35.66	37.10	376665
2022-12-08	37.31	39.55	36.74	38.81	524695
2022-12-09	38.64	38.72	37.08	37.15	398827
2022-12-12	36.94	39.99	36.71	38.77	728961
2022-12-13	40.00	40.03	37.60	39.37	594596
2022-12-14	39.27	40.90	38.68	40.25	589661
2022-12-15	40.29	44.92	40.16	44.29	1404316
2022-12-16	43.31	44.29	42.32	43.52	2777678
2022-12-19	43.52	43.72	41.17	41.58	469351
2022-12-20	41.19	42.34	41.16	41.88	553330
2022-12-21	41.99	44.56	41.51	44.42	574905
2022-12-22	44.07	45.65	43.57	45.38	400833
2022-12-23	45.39	45.40	43.51	44.11	234515
2022-12-27	44.09	45.38	43.51	43.53	277197
2022-12-28	43.49	44.22	43.14	43.19	289881
2022-12-29	43.48	46.04	43.12	45.04	404190
2022-12-30	44.70	45.10	43.81	44.57	449872
2023-01-03	44.86	45.60	42.73	43.39	484094
2023-01-04	43.61	44.61	43.46	44.22	404595
2023-01-05	43.84	43.84	42.72	42.77	293346
2023-01-06	42.97	43.88	42.41	43.84	430121
2023-01-09	44.24	45.55	43.26	44.85	643647
2023-01-10	44.63	46.94	44.41	46.68	363438
2023-01-11	46.54	46.91	45.29	46.43	569231
2023-01-12	46.58	48.05	46.16	47.43	390879
2023-01-13	47.00	48.00	45.42	46.02	388814
2023-01-17	45.75	47.02	45.14	46.94	320257
2023-01-18	47.31	48.40	46.62	46.67	470086
2023-01-19	46.39	47.50	46.25	46.46	282141
2023-01-20	47.23	47.35	46.00	46.61	361977
2023-01-23	46.62	47.17	45.79	46.59	327933
2023-01-24	46.39	47.59	46.08	46.52	516399
2023-01-25	46.35	46.80	44.91	46.50	326307
2023-01-26	46.67	46.84	45.34	45.83	239009
2023-01-27	45.71	46.94	45.37	46.25	225551
2023-01-30	45.87	46.24	43.82	44.16	326195
2023-01-31	44.24	45.00	43.80	44.06	389277
2023-02-01	44.06	44.51	42.91	43.71	480121
2023-02-02	43.81	45.01	42.09	44.98	448129
2023-02-03	44.44	46.27	44.44	46.09	345816
2023-02-06	46.00	47.27	44.78	46.14	332631
2023-02-07	46.34	46.41	45.19	45.90	571495
2023-02-08	45.53	45.53	41.96	42.34	530159
2023-02-09	42.37	43.62	41.80	43.32	225588
2023-02-10	43.16	43.79	42.83	43.57	203093
2023-02-13	43.70	43.70	42.11	42.17	227689
2023-02-14	41.88	43.07	41.45	42.58	177487
2023-02-15	42.31	43.17	41.61	42.88	285746
2023-02-16	42.24	42.79	41.90	42.34	270187
2023-02-17	42.50	43.45	41.95	43.02	316378
2023-02-21	42.41	43.07	41.58	42.07	322071
2023-02-22	42.29	42.99	41.18	41.75	250135
2023-02-23	42.17	42.17	40.85	41.50	379720
2023-02-24	40.78	41.80	39.96	40.12	385772
2023-02-27	42.50	45.80	42.35	43.05	1897250
2023-02-28	42.48	43.84	42.09	42.79	520488
2023-03-01	43.05	47.91	43.04	46.43	941659
2023-03-02	45.85	46.72	45.33	46.40	321647
2023-03-03	46.62	46.86	45.65	46.78	421324
2023-03-06	46.81	46.98	44.80	45.01	273027
2023-03-07	45.01	46.21	44.99	45.06	300003
2023-03-08	45.30	45.97	44.84	45.58	237472
2023-03-09	45.62	46.66	44.03	44.20	376820
2023-03-10	44.04	44.18	40.31	41.80	895908
2023-03-13	41.79	43.83	40.34	43.16	540478
2023-03-14	43.80	44.75	43.30	44.02	630902
2023-03-15	43.09	44.16	42.67	43.75	367235
2023-03-16	43.27	44.26	42.08	42.53	502296
2023-03-17	42.22	42.36	40.75	41.84	741707
2023-03-20	40.50	41.80	39.57	41.66	653553
2023-03-21	41.00	41.56	38.41	39.11	1246219
2023-03-22	38.77	38.77	36.25	36.31	1428837
2023-03-23	36.56	36.56	34.96	35.10	1176276
2023-03-24	34.59	36.87	33.83	36.56	861943
2023-03-27	36.51	36.77	35.03	35.20	495832
2023-03-28	35.03	35.81	34.39	34.78	882958
2023-03-29	35.42	36.12	34.61	35.96	400353
2023-03-30	36.17	36.18	34.81	35.58	512617
2023-03-31	35.91	36.15	35.19	35.98	572785
2023-04-03	35.54	37.30	35.51	35.81	614507
2023-04-04	35.74	36.09	34.73	35.30	722143
2023-04-05	35.12	35.36	33.17	33.18	989903
2023-04-06	33.18	33.61	32.06	32.40	893612
2023-04-10	32.18	32.32	30.74	31.50	1006960
2023-04-11	31.69	32.20	31.27	31.41	435814
2023-04-12	31.68	31.73	30.79	30.96	846654
2023-04-13	31.08	31.91	31.08	31.55	1960602
2023-04-14	31.31	31.59	29.68	30.29	1144739
2023-04-17	30.35	33.19	30.35	32.45	1791914
2023-04-18	32.55	34.55	32.08	34.37	838143
2023-04-19	34.16	36.88	33.58	36.45	794053
2023-04-20	36.37	36.50	35.24	35.89	600460
2023-04-21	35.88	36.98	35.58	36.62	568677
2023-04-24	36.51	36.76	34.68	34.73	400213
2023-04-25	34.66	35.47	33.78	33.98	418893
2023-04-26	33.89	34.06	32.05	32.33	450534
2023-04-27	32.29	33.18	31.58	31.73	542336
2023-04-28	31.41	31.50	30.60	31.44	538334
2023-05-01	31.51	32.31	31.25	31.35	513321
2023-05-02	31.19	31.67	30.44	30.85	725517
2023-05-03	31.06	32.65	31.06	31.46	590791
2023-05-04	30.90	31.92	30.49	31.49	539533
2023-05-05	31.52	33.91	31.45	33.28	672619
2023-05-08	33.37	33.59	32.95	33.36	729631
2023-05-09	32.95	33.28	32.44	33.13	373294
2023-05-10	33.57	33.77	32.88	33.57	306961
2023-05-11	33.27	34.00	32.96	33.07	361176
2023-05-12	33.10	34.40	32.58	34.35	305481
2023-05-15	34.53	35.76	34.07	34.26	280567
2023-05-16	33.52	33.91	32.88	33.25	501164
2023-05-17	33.42	33.61	32.14	32.18	377429
2023-05-18	31.87	32.14	30.66	31.29	489847
2023-05-19	31.78	32.92	31.71	32.89	407231
2023-05-22	33.08	33.77	33.06	33.62	270051
2023-05-23	33.64	34.24	32.70	32.74	428317
2023-05-24	32.41	32.71	31.85	32.01	352980
2023-05-25	31.92	32.36	30.26	30.37	339645
2023-05-26	30.28	31.02	30.28	30.57	254210
2023-05-30	30.73	31.31	30.50	31.18	283244
2023-05-31	31.29	32.61	30.88	31.80	388216
2023-06-01	31.80	32.50	31.28	32.13	258341
2023-06-02	32.68	33.25	31.70	33.19	369489
2023-06-05	32.85	34.10	32.80	34.01	362900
2023-06-06	34.02	35.10	33.77	34.97	591476
2023-06-07	35.07	35.58	34.32	35.23	620874
2023-06-08	35.05	35.97	34.55	35.57	630740
2023-06-09	35.74	36.02	34.53	34.80	501523
2023-06-12	35.65	37.59	35.20	37.09	974713
2023-06-13	37.19	38.78	37.06	38.28	594636
2023-06-14	38.25	39.29	37.17	37.60	580301
2023-06-15	37.36	38.06	36.64	36.87	351316
2023-06-16	37.47	37.47	35.48	35.68	1901837
2023-06-20	35.70	37.36	35.50	36.82	658157
2023-06-21	36.40	37.05	36.20	36.95	508754
2023-06-22	36.89	37.80	36.02	36.56	460259
2023-06-23	36.34	36.60	35.26	35.49	749767
2023-06-26	35.29	35.99	35.00	35.34	359293
2023-06-27	35.53	36.98	34.75	34.94	358015
2023-06-28	34.83	35.84	34.35	35.05	352435
2023-06-29	35.15	35.30	34.38	34.58	300306
2023-06-30	34.94	34.94	33.67	33.93	545901
2023-07-03	33.69	35.19	33.53	34.74	336822
2023-07-05	34.74	35.28	34.05	35.17	256251
2023-07-06	34.98	35.73	34.24	35.47	255223
2023-07-07	35.72	36.96	35.18	35.62	299711
2023-07-10	35.60	37.27	35.60	36.92	430753
2023-07-11	36.55	36.76	35.58	36.01	204008
2023-07-12	36.26	36.76	35.69	36.37	629117
2023-07-13	36.40	37.91	36.01	37.46	523041
2023-07-14	37.42	37.57	36.41	37.29	276963
2023-07-17	37.32	38.33	36.93	36.94	491823
2023-07-18	37.03	38.15	36.01	36.43	300081
2023-07-19	36.73	37.65	35.98	37.07	304344
2023-07-20	37.15	37.60	36.52	37.04	328954
2023-07-21	37.33	37.34	36.09	36.41	315626
2023-07-24	36.41	37.49	36.15	37.40	404626
2023-07-25	37.40	37.75	36.92	36.96	450654
2023-07-26	36.87	37.17	35.12	35.86	411152
2023-07-27	36.11	36.11	33.78	34.28	501544
2023-07-28	34.60	35.61	34.28	34.70	367795
2023-07-31	34.55	35.40	33.93	35.36	220675
2023-08-01	35.22	35.60	34.45	34.76	299056
2023-08-02	34.30	34.75	33.48	34.43	323011
2023-08-03	34.35	34.83	33.24	33.79	159490
2023-08-04	33.94	34.21	33.56	33.64	153908
2023-08-07	33.70	33.70	32.29	32.65	390571
2023-08-08	32.68	33.14	32.33	32.41	307538
2023-08-09	28.11	30.53	27.52	30.52	892462
2023-08-10	30.65	32.14	30.10	30.55	456001
2023-08-11	30.49	31.17	30.03	30.23	354297
2023-08-14	29.87	31.10	29.35	31.07	354152
2023-08-15	31.07	31.50	30.81	31.43	352775
2023-08-16	31.44	31.51	30.09	30.15	407101
2023-08-17	30.16	30.45	29.81	29.84	368607
2023-08-18	29.45	30.37	28.88	30.19	498000
2023-08-21	30.13	30.86	29.86	30.57	383133
2023-08-22	30.00	30.29	28.73	28.98	1192513
2023-08-23	29.01	29.69	28.98	29.13	547473
2023-08-24	29.05	29.05	28.00	28.69	938341
2023-08-25	28.82	28.85	28.29	28.54	780032
2023-08-28	28.46	28.73	27.97	28.30	447836
2023-08-29	28.13	28.49	27.86	28.18	466283
2023-08-30	28.17	28.32	27.52	27.74	582008
2023-08-31	27.73	28.03	27.25	27.90	520345
2023-09-01	28.10	29.20	28.10	28.81	336241
2023-09-05	28.62	29.04	27.60	28.03	492836
2023-09-06	28.15	28.53	27.62	28.21	253888
2023-09-07	28.04	28.60	27.36	28.31	579299
2023-09-08	28.41	29.61	28.23	28.77	348785
2023-09-11	27.53	27.53	27.53	27.53	38028
2023-09-12	27.50	28.04	27.17	27.63	252558
2023-09-13	27.66	27.89	27.32	27.42	298429
2023-09-14	27.68	28.78	27.46	28.22	490861
2023-09-15	28.40	28.42	27.58	27.95	1216565
2023-09-18	28.11	28.38	26.80	26.91	388623
2023-09-19	26.82	27.26	26.44	26.61	296846
2023-09-20	26.67	26.94	26.26	26.26	305048
2023-09-21	26.00	26.38	25.66	26.24	325540
2023-09-22	26.34	26.34	25.19	25.45	435223
2023-09-25	25.43	26.06	24.89	25.84	557100
2023-09-26	25.98	26.79	25.98	26.51	409982
2023-09-27	26.84	27.41	26.32	27.34	583043
2023-09-28	27.26	28.31	27.10	27.99	499433
2023-09-29	28.21	28.33	27.03	27.52	360622
2023-10-02	27.60	27.85	26.89	27.37	552216
2023-10-03	27.05	27.05	25.82	26.26	479796
2023-10-04	26.25	26.54	25.21	26.50	558169
2023-10-05	26.53	27.62	26.21	27.56	478702
2023-10-06	27.18	27.99	26.96	27.92	375310
2023-10-09	27.64	27.85	26.83	27.76	173167
2023-10-10	27.80	28.58	27.71	28.28	298413
2023-10-11	28.39	28.58	27.40	28.01	246392
2023-10-12	27.81	27.81	26.10	26.49	451393
2023-10-13	26.53	27.01	25.53	26.14	562352
2023-10-16	26.39	26.85	25.63	26.78	511894
2023-10-17	26.56	27.07	24.53	24.62	832974
2023-10-18	24.04	24.79	23.77	24.00	748374
2023-10-19	24.11	24.45	23.49	24.39	391807
2023-10-20	24.47	24.91	23.98	24.43	389005
2023-10-23	26.00	26.50	23.37	24.32	483238
2023-10-24	24.44	25.15	24.20	24.45	456507
2023-10-25	24.07	24.07	23.14	23.50	549808
2023-10-26	23.72	24.10	23.16	23.30	407622
2023-10-27	23.43	26.20	22.48	22.61	363485
2023-10-30	22.72	23.30	22.11	22.70	362402
2023-10-31	22.63	23.59	22.27	23.52	413858
2023-11-01	23.44	24.01	23.04	23.57	467955
2023-11-02	24.01	24.82	23.72	24.01	602165
2023-11-03	25.40	26.92	24.72	25.98	1191107
2023-11-06	32.98	33.55	28.80	29.35	4060978
2023-11-07	29.89	31.22	28.91	29.02	1305042
2023-11-08	27.35	28.49	26.17	26.50	2830018
2023-11-09	26.66	27.02	25.08	25.78	1929800
2023-11-10	26.91	27.29	26.13	26.94	1997977
2023-11-13	26.95	27.06	26.17	26.97	1374624
2023-11-14	27.77	28.59	27.51	27.90	1734577
2023-11-15	27.69	30.01	27.69	28.53	1177722
2023-11-16	28.39	28.39	27.09	27.79	846241
2023-11-17	28.11	29.15	27.90	29.09	466324
2023-11-20	29.06	29.56	26.92	27.23	1726722
2023-11-21	27.31	29.08	27.13	28.01	861390
2023-11-22	28.30	28.79	27.60	27.75	394657
2023-11-24	27.62	29.00	27.62	28.67	262776
2023-11-27	28.49	29.28	28.07	29.19	713620
2023-11-28	29.08	29.30	28.15	28.21	868701
2023-11-29	28.43	29.66	28.07	29.31	886885
2023-11-30	29.87	30.25	29.34	30.21	833640
2023-12-01	30.13	32.07	29.75	32.02	836318
2023-12-04	32.15	33.12	31.34	31.95	685338
2023-12-05	31.61	32.60	31.48	31.67	553696
2023-12-06	31.88	32.02	31.16	31.60	462331
2023-12-07	31.81	32.45	31.00	31.83	701527
2023-12-08	31.87	32.66	31.18	31.43	344526
2023-12-11	31.31	31.39	30.66	31.11	293030
2023-12-12	31.10	32.06	30.56	32.06	389715
2023-12-13	32.06	34.89	31.87	34.68	957486
2023-12-14	35.86	36.42	34.85	36.15	913463
2023-12-15	36.43	37.49	36.36	37.15	1124379
2023-12-18	37.35	37.43	36.14	36.85	647158
2023-12-19	37.24	38.37	36.73	37.92	791357
2023-12-20	38.52	39.23	37.55	37.78	692853
2023-12-21	38.33	38.54	37.47	37.81	322429
2023-12-22	38.19	39.72	38.19	39.48	465730
2023-12-26	39.48	40.63	39.43	40.22	441681
2023-12-27	40.29	40.90	39.67	40.65	470243
2023-12-28	40.70	41.47	39.92	40.00	597730
2023-12-29	39.98	40.24	38.55	39.66	574566
2024-01-02	39.28	40.99	39.20	40.41	449144
2024-01-03	40.02	40.28	38.85	39.36	426659
2024-01-04	39.52	40.40	38.84	39.11	350313
2024-01-05	38.68	39.72	37.96	39.68	441430
2024-01-08	39.00	41.64	38.60	41.59	548544
2024-01-09	40.87	41.13	40.10	40.30	548793
2024-01-10	40.14	40.81	37.87	38.49	543771
2024-01-11	38.05	41.57	37.78	41.03	1115595
2024-01-12	41.63	42.18	40.01	42.04	1422368
2024-01-16	41.65	43.05	40.65	41.59	1589420
2024-01-17	40.63	41.38	39.23	39.71	860838
2024-01-18	40.00	40.18	38.92	39.66	420969
2024-01-19	39.74	40.00	38.84	39.99	430659
2024-01-22	40.08	40.50	39.31	39.96	487854
2024-01-23	40.24	40.31	37.37	38.61	391278
2024-01-24	39.10	39.10	37.50	37.53	675710
2024-01-25	38.04	38.27	36.93	37.34	826631
2024-01-26	37.54	37.78	36.24	36.57	415858
2024-01-29	36.31	36.75	35.42	36.38	957913
2024-01-30	36.24	36.46	35.60	36.02	543218
2024-01-31	36.02	36.41	35.19	35.22	654995
2024-02-01	35.35	36.07	35.08	35.50	859259
2024-02-02	35.25	35.87	34.65	35.54	563158
2024-02-05	35.15	37.25	35.06	37.06	698807
2024-02-06	37.39	38.03	35.88	37.20	904875
2024-02-07	37.30	38.24	37.30	37.81	645595
2024-02-08	37.70	38.01	37.17	37.52	460211
2024-02-09	37.75	38.28	37.22	38.04	491059
2024-02-12	38.04	38.54	37.56	37.59	535549
2024-02-13	35.98	36.09	35.03	35.27	566941
2024-02-14	35.85	36.61	35.36	36.26	918567
2024-02-15	36.50	37.09	35.65	36.80	858997
2024-02-16	36.65	38.61	36.11	38.25	1196286
2024-02-20	37.94	39.13	37.94	38.50	591202
2024-02-21	38.36	39.13	37.41	37.72	509903
2024-02-22	37.36	38.04	37.08	37.44	392435
2024-02-23	37.55	39.08	36.60	37.75	1194150
2024-02-26	39.22	48.96	38.96	48.23	4816410
2024-02-27	49.13	51.64	48.80	51.04	1902298
2024-02-28	51.80	52.96	50.66	51.37	991970
2024-02-29	51.50	51.71	46.76	48.06	1224576
2024-03-01	47.91	52.99	47.69	51.88	3169572
2024-03-04	53.10	53.18	49.48	50.71	2070675
2024-03-05	50.23	50.76	48.97	50.01	2261141
2024-03-06	49.58	50.73	48.09	48.55	1705188
2024-03-07	48.57	49.06	46.84	46.96	763769
2024-03-08	47.68	49.65	47.28	47.91	884105
2024-03-11	47.50	48.37	46.44	46.54	686523
2024-03-12	46.41	47.04	45.33	46.05	725614
2024-03-13	46.10	47.50	45.15	45.32	1374109
2024-03-14	45.05	45.05	41.60	42.52	924705
2024-03-15	42.23	43.21	41.67	42.01	2339842
2024-03-18	42.07	42.40	40.89	40.96	1180657
2024-03-19	40.90	41.38	40.33	40.49	1006204
2024-03-20	40.28	42.33	39.50	42.15	923317
2024-03-21	42.71	43.42	40.93	41.01	916543
2024-03-22	41.63	42.29	40.98	41.99	712892
2024-03-25	41.94	42.85	41.26	41.44	838232
2024-03-26	41.64	41.91	40.42	41.04	481371
2024-03-27	41.33	42.38	40.66	41.79	490048
2024-03-28	41.68	42.30	41.21	41.97	579712
2024-04-01	41.84	41.84	40.53	41.64	643689
2024-04-02	40.65	41.37	40.07	41.16	1316269
2024-04-03	40.73	41.67	40.10	40.35	821381
2024-04-04	40.83	41.49	39.43	39.57	620032
2024-04-05	39.01	40.61	38.55	39.58	482968
2024-04-08	39.89	39.89	38.89	39.74	310011
2024-04-09	39.75	40.66	39.40	40.62	488146
2024-04-10	39.33	39.44	38.10	39.19	785230
2024-04-11	39.63	41.67	39.03	40.87	595686
2024-04-12	40.53	40.86	38.56	39.25	498039
2024-04-15	39.44	40.12	38.69	39.07	409378
2024-04-16	39.03	39.27	38.14	38.60	722557
2024-04-17	39.01	40.45	38.67	39.63	954933
2024-04-18	39.41	39.94	38.29	38.53	576622
2024-04-19	38.24	38.50	36.78	37.98	592537
2024-04-22	38.50	39.41	37.99	38.85	552455
2024-04-23	38.91	39.67	37.62	37.77	435996
2024-04-24	37.87	38.00	36.96	37.02	394653
2024-04-25	36.29	37.16	35.86	36.26	1021746
2024-04-26	36.31	36.74	35.65	36.30	324978
2024-04-29	36.68	37.75	36.68	37.00	499042
2024-04-30	36.74	38.15	36.35	37.42	526446
2024-05-01	37.49	40.88	37.45	39.35	890615
2024-05-02	39.76	40.99	38.75	40.86	569465
2024-05-03	41.91	42.98	41.34	42.56	605345
2024-05-06	42.61	43.15	41.61	41.65	548617
2024-05-07	41.07	43.35	40.20	42.21	911674
2024-05-08	41.92	42.56	40.72	41.21	397280
2024-05-09	41.18	41.88	41.01	41.06	445535
2024-05-10	41.60	41.97	39.50	39.92	504888
2024-05-13	40.38	40.81	39.95	40.11	372718
2024-05-14	40.53	41.10	39.39	39.47	635680
2024-05-15	40.97	41.55	40.06	40.17	472678
2024-05-16	40.03	40.26	39.42	39.94	950952
2024-05-17	40.10	40.22	38.11	38.21	463536
2024-05-20	38.21	38.21	37.53	37.75	504943
2024-05-21	37.68	37.94	37.10	37.67	403532
2024-05-22	37.75	38.27	37.30	38.10	938552
2024-05-23	38.17	38.81	35.80	36.32	565201
2024-05-24	36.35	37.15	35.86	36.92	338442
2024-05-28	37.39	37.67	34.62	35.38	1056246
2024-05-29	34.81	34.89	33.98	34.22	465094
2024-05-30	34.48	34.58	33.38	33.62	615222
2024-05-31	33.95	34.26	32.91	33.30	490434
2024-06-03	34.20	34.58	32.67	33.47	874595
2024-06-04	32.89	33.31	32.25	32.76	1012487
2024-06-05	33.15	33.59	32.60	33.01	510550
2024-06-06	32.85	35.40	32.81	35.11	671482
2024-06-07	34.70	35.86	34.70	35.28	962023
2024-06-10	34.80	35.28	34.01	34.64	636535
2024-06-11	34.93	35.65	34.38	35.57	470885
2024-06-12	36.98	37.46	35.67	36.01	659329
2024-06-13	35.99	36.84	35.68	36.43	409318
2024-06-14	35.72	36.11	34.49	34.67	692990
2024-06-17	34.50	35.23	34.27	34.91	601118
2024-06-18	35.92	36.25	34.43	34.66	581366
2024-06-20	34.46	35.72	34.39	35.69	480959
2024-06-21	35.88	36.00	34.78	35.27	1605105
2024-06-24	35.51	36.73	35.31	36.17	833478
2024-06-25	36.04	36.52	35.57	36.21	748448
2024-06-26	35.98	36.16	34.78	36.11	523727
2024-06-27	36.23	37.74	35.46	37.69	395972
2024-06-28	38.00	38.05	36.24	37.01	2647274
2024-07-01	36.60	39.21	36.60	38.99	831883
2024-07-02	38.84	39.18	36.95	37.01	673336
2024-07-03	37.26	37.42	35.89	35.91	206863
2024-07-05	35.78	35.92	35.00	35.50	706960
2024-07-08	35.93	36.65	35.38	36.36	372276
2024-07-09	36.36	37.44	36.06	37.17	250073
2024-07-10	37.48	38.16	36.31	36.63	313169
2024-07-11	37.64	39.19	37.11	38.42	621325
2024-07-12	38.85	40.40	38.34	39.80	744089
2024-07-15	39.78	40.14	39.08	39.55	689870
2024-07-16	40.10	40.70	39.61	39.98	648905
2024-07-17	39.59	39.88	38.15	38.78	540883
2024-07-18	38.73	39.40	37.43	37.57	457054
2024-07-19	37.76	37.92	36.58	36.76	480429
2024-07-22	37.22	37.86	36.11	36.34	539490
2024-07-23	36.10	39.49	35.81	38.84	971894
2024-07-24	38.38	39.64	38.20	39.31	448340
2024-07-25	39.69	43.92	39.35	43.86	1054147
2024-07-26	44.89	46.86	43.11	44.56	1052059
2024-07-29	44.43	44.62	41.56	41.99	582658
2024-07-30	38.30	39.22	36.37	38.44	2866452
2024-07-31	38.51	39.00	37.42	38.11	767341
2024-08-01	38.21	38.58	37.18	37.55	801615
2024-08-02	36.36	36.66	33.97	34.78	823799
2024-08-05	32.75	33.94	32.18	32.72	820335
2024-08-06	32.54	34.67	31.83	33.51	697659
2024-08-07	33.75	34.18	31.90	32.06	436473
2024-08-08	32.22	33.42	31.64	32.71	467247
2024-08-09	32.83	34.26	32.45	32.92	341074
2024-08-12	33.13	33.50	32.08	33.46	317739
2024-08-13	33.72	34.07	32.77	33.28	630549
2024-08-14	33.31	33.50	31.40	32.33	610009
2024-08-15	33.51	34.24	32.73	33.10	1209471
2024-08-16	33.06	34.20	32.80	34.18	809662
2024-08-19	34.27	36.09	33.91	35.48	584653
2024-08-20	35.27	36.11	34.52	35.76	505646
2024-08-21	35.97	37.11	35.26	36.08	691074
2024-08-22	36.36	36.72	35.21	35.28	553204
2024-08-23	35.65	37.20	35.47	37.17	510503
2024-08-26	37.62	38.06	37.19	37.70	478858
2024-08-27	37.69	38.37	36.87	38.17	340134
2024-08-28	38.17	39.14	37.76	38.47	530953
2024-08-29	38.65	41.14	38.65	39.93	599167
2024-08-30	40.22	41.80	40.01	41.33	700623
2024-09-03	41.34	44.25	40.52	41.50	1161918
2024-09-04	41.21	45.08	40.98	44.54	978172
2024-09-05	44.58	44.77	42.71	43.47	762610
2024-09-06	43.80	44.13	42.78	43.76	517399
2024-09-09	44.00	45.15	41.71	42.28	770788
2024-09-10	42.55	43.16	41.74	42.04	604283
2024-09-11	41.79	42.36	41.22	41.64	444269
2024-09-12	41.68	42.33	41.36	41.75	385098
2024-09-13	42.16	44.28	41.97	44.16	545418
2024-09-16	44.24	44.53	42.75	42.86	1000009
2024-09-17	43.34	44.87	41.11	41.24	1142309
2024-09-18	41.50	43.19	41.50	41.85	1079374
2024-09-19	42.89	43.02	40.82	41.16	1209854
2024-09-20	41.13	41.88	40.45	41.24	1389935
2024-09-23	41.47	42.12	40.15	40.17	630412
2024-09-24	40.20	41.51	39.60	40.96	803290
2024-09-25	40.84	47.00	28.51	36.02	12343029
2024-09-26	36.46	36.76	32.49	32.86	3071810
2024-09-27	32.20	33.32	31.22	33.20	1366136
2024-09-30	33.02	34.10	32.84	33.99	1017905
2024-10-01	33.94	34.50	32.39	32.40	992558
2024-10-02	32.02	32.67	30.13	30.21	1044278
2024-10-03	29.92	31.00	29.51	30.84	1216444
2024-10-04	31.09	31.09	29.77	30.65	630082
2024-10-07	31.57	31.58	30.02	30.41	1082455
2024-10-08	30.58	31.30	30.39	30.55	441434
2024-10-09	30.55	30.55	29.60	30.09	829361
2024-10-10	29.76	30.02	29.22	29.68	579568
2024-10-11	29.61	31.35	29.55	31.32	559948
2024-10-14	31.16	31.66	30.15	30.28	1072507
2024-10-15	30.14	30.48	29.23	29.40	715854
2024-10-16	29.65	30.41	29.17	29.72	780551
2024-10-17	29.75	29.93	28.40	28.74	1067156
2024-10-18	28.75	29.00	28.06	28.25	864609
2024-10-21	28.00	29.07	27.51	28.69	820021
2024-10-22	28.50	29.01	28.09	28.76	595099
2024-10-23	28.67	28.92	28.33	28.67	821584
2024-10-24	28.89	28.97	27.98	28.13	621509
2024-10-25	28.13	28.31	26.80	26.95	618496
2024-10-28	27.29	29.38	27.29	27.97	1152774
2024-10-29	28.09	28.20	26.16	26.86	2096620
2024-10-30	26.71	27.37	26.14	26.33	669873
2024-10-31	26.11	26.37	25.67	26.06	1606798
2024-11-01	25.91	26.88	25.29	25.68	1128081
2024-11-04	25.60	25.83	25.09	25.39	1120509
2024-11-05	25.34	25.72	24.43	25.43	1303321
2024-11-06	26.00	28.11	24.87	27.63	1718447
2024-11-07	28.00	28.13	25.73	26.47	856400
2024-11-08	26.53	27.01	25.84	26.22	1280168
2024-11-11	26.82	26.82	25.56	26.21	1055007
2024-11-12	26.70	27.90	26.31	27.01	1115008
2024-11-13	27.16	28.15	26.77	26.84	831992
2024-11-14	26.72	27.12	25.44	25.74	866476
2024-11-15	25.89	25.89	23.49	23.55	1249780
2024-11-18	23.62	23.76	22.93	23.31	956987
2024-11-19	23.25	25.63	23.25	24.98	1043169
2024-11-20	25.00	26.78	25.00	26.40	1123258
2024-11-21	26.60	27.09	26.19	26.22	720414
2024-11-22	26.33	27.14	26.00	27.02	691020
2024-11-25	27.88	28.40	27.34	28.14	946607
2024-11-26	27.89	28.33	26.53	26.76	3325140
2024-11-27	26.99	28.19	26.94	27.89	766876
2024-11-29	27.82	27.82	27.03	27.44	340442
2024-12-02	27.30	27.51	26.81	27.23	1136075
2024-12-03	27.08	27.18	26.20	26.22	353857
2024-12-04	26.28	28.65	26.19	26.58	730706
2024-12-05	26.32	26.88	25.90	26.06	583543
2024-12-06	26.34	27.10	26.00	26.77	1457491
2024-12-09	27.11	27.74	26.11	26.40	1710143
2024-12-10	26.59	27.11	26.33	26.51	1003320
2024-12-11	26.58	27.23	26.02	27.01	1057524
2024-12-12	26.78	27.16	26.20	26.45	819630
2024-12-13	26.26	26.62	24.48	25.41	1040099
2024-12-16	25.41	26.66	25.00	26.20	755474
2024-12-17	26.00	26.47	25.69	26.04	705369
2024-12-18	26.24	26.24	24.34	24.82	690427
2024-12-19	24.81	25.46	23.94	25.38	847410
2024-12-20	25.18	25.95	24.83	25.14	2166760
2024-12-23	24.90	25.39	24.14	24.77	1669986
2024-12-24	24.71	25.19	24.44	25.13	265236
2024-12-26	24.88	25.83	24.64	25.65	385000
2024-12-27	25.51	25.83	24.80	25.39	738818
2024-12-30	25.14	25.41	24.65	25.12	392409
2024-12-31	25.36	25.88	24.55	25.27	448817
2025-01-02	25.54	26.60	25.23	25.79	867535
2025-01-03	25.90	27.05	25.79	26.81	1342382
2025-01-06	26.93	27.18	26.40	26.58	1467924
2025-01-07	26.54	28.88	26.54	27.60	1321630
2025-01-08	28.75	29.05	25.81	26.53	1941450
2025-01-10	25.74	26.28	24.03	24.35	1225401
2025-01-13	24.26	25.01	22.91	24.32	1625012
2025-01-14	24.62	24.91	22.88	22.94	1419947
2025-01-15	23.60	23.87	22.47	22.62	1296087
2025-01-16	22.62	22.95	22.17	22.76	1084697
2025-01-17	23.01	23.97	22.59	23.78	854667
2025-01-21	23.95	24.91	23.71	24.61	913580
2025-01-22	24.57	24.83	24.05	24.24	526786
2025-01-23	23.93	24.58	23.55	24.41	665001
2025-01-24	24.47	24.57	23.80	24.02	631316
2025-01-27	24.12	25.12	23.83	24.54	956941
2025-01-28	24.58	24.97	24.07	24.62	688248
2025-01-29	24.53	26.13	24.27	25.51	975205
2025-01-30	25.75	26.26	24.99	25.26	680786
2025-01-31	25.36	25.89	24.24	24.49	846596
2025-02-03	23.69	24.38	23.37	23.65	1270393
2025-02-04	23.49	24.06	22.89	23.15	817662
2025-02-05	23.19	24.34	23.12	23.99	1155840
2025-02-06	24.01	24.06	23.25	23.29	733456
2025-02-07	23.27	23.28	22.08	22.47	650194
2025-02-10	22.58	23.10	21.18	21.53	980092
2025-02-11	21.35	21.95	20.98	21.91	577123
2025-02-12	21.41	22.28	20.91	22.26	920471
2025-02-13	22.97	23.49	22.43	23.06	1128216
2025-02-14	23.28	23.69	22.40	22.70	460618
2025-02-18	22.71	23.20	22.38	22.54	541371
2025-02-19	22.51	23.08	22.45	23.05	412984
2025-02-20	23.04	23.11	22.55	22.59	325743
2025-02-21	22.90	23.37	22.42	22.46	729634
2025-02-24	22.45	22.57	21.29	21.33	668540
2025-02-25	21.37	21.56	20.43	20.80	902703
2025-02-26	20.66	21.25	20.35	20.63	574671
2025-02-27	20.66	21.41	20.25	20.31	339813
2025-02-28	19.90	20.59	19.83	20.57	1329020
2025-03-03	21.27	21.27	19.31	19.35	836327
2025-03-04	18.98	20.17	18.61	20.00	737768
2025-03-05	20.06	21.69	20.00	21.10	841525
2025-03-06	20.84	22.33	20.84	21.33	757663
2025-03-07	21.31	21.80	20.58	20.67	588861
2025-03-10	20.40	21.00	19.47	19.56	743812
2025-03-11	19.84	20.57	18.95	20.50	1481007
2025-03-12	20.64	21.85	20.25	21.17	877169
2025-03-13	21.05	21.55	19.96	20.14	507428
2025-03-14	20.25	20.64	19.93	20.42	893741
2025-03-17	20.42	21.00	19.70	20.35	734277
2025-03-18	20.13	20.23	19.47	19.89	424240
2025-03-19	19.79	20.15	19.55	19.95	419766
2025-03-20	20.34	20.66	19.68	19.88	555203
2025-03-21	19.62	19.96	19.40	19.64	1356153
2025-03-24	19.83	20.82	19.83	20.78	963598
2025-03-25	21.02	21.02	19.97	20.15	687331
2025-03-26	20.04	20.26	19.48	19.57	628534
2025-03-27	19.65	20.38	19.49	19.98	574141
2025-03-28	19.83	20.19	19.51	19.93	673963
2025-03-31	19.75	19.84	17.63	18.15	1294079
2025-04-01	18.03	18.03	16.75	16.85	1106262
2025-04-02	16.56	17.64	16.40	17.38	707344
2025-04-03	16.67	17.18	16.58	17.15	792004
2025-04-04	16.75	17.02	15.46	15.78	1183579
2025-04-07	15.17	16.07	14.61	15.73	1306427
2025-04-08	16.39	16.71	14.88	15.13	1271560
2025-04-09	14.57	17.59	14.40	16.41	1348204
2025-04-10	15.77	16.38	15.39	15.94	907716
2025-04-11	15.99	16.89	15.59	16.84	805581
2025-04-14	17.04	18.01	16.74	17.79	864278
2025-04-15	17.74	18.53	17.74	18.37	770383
2025-04-16	18.08	18.13	17.45	17.80	1017680
2025-04-17	17.72	18.38	17.59	18.30	457867
2025-04-21	18.07	19.30	17.99	18.94	609350
2025-04-22	19.15	19.41	18.87	19.39	579581
2025-04-23	19.99	20.36	19.31	19.43	583964
2025-04-24	19.32	19.68	19.21	19.58	452684
2025-04-25	19.32	19.65	18.91	19.57	377561
2025-04-28	20.23	21.46	20.08	21.36	999719
2025-04-29	21.26	21.58	20.63	20.93	709188
2025-04-30	20.71	21.16	20.42	20.83	684638
2025-05-01	20.61	20.86	20.03	20.71	621747
2025-05-02	20.94	21.23	20.64	20.66	598699
2025-05-05	20.74	20.76	20.06	20.29	770173
2025-05-06	20.00	20.41	17.91	18.40	895791
2025-05-07	18.59	19.24	17.85	18.91	707745
2025-05-08	18.73	19.94	18.00	19.52	642569
2025-05-09	18.20	20.08	18.20	18.33	1001538
2025-05-12	19.16	20.42	19.00	20.18	1005574
2025-05-13	20.31	20.31	19.43	19.62	701478
2025-05-14	19.67	19.90	18.47	18.94	699650
2025-05-15	19.00	20.15	18.78	20.10	615545
2025-05-16	20.05	20.69	19.84	20.45	705961
2025-05-19	20.29	21.13	19.93	20.91	614384
2025-05-20	20.72	21.08	20.15	20.49	872917
2025-05-21	20.03	20.86	19.39	19.95	1329891
2025-05-22	19.86	20.51	19.50	20.37	538144
2025-05-23	19.86	20.51	19.85	20.35	477438
2025-05-27	20.67	20.67	19.25	19.78	1674005
2025-05-28	19.80	20.23	18.66	18.66	1027797
2025-05-29	18.81	20.15	18.55	19.84	2822705
2025-05-30	19.62	19.86	18.80	19.78	923822

Explore More About CLDX

Coins representing dividend payouts and trends

CLDX Dividend History

Discover Celldex Therapeutics 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

CLDX Stock Split History

Discover Celldex Therapeutics 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

CLDX Historical Prices

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

Web Analytics