CLH Historical Prices

Summary

Key Stock Metrics

178.29

(April 7, 2025)

52-Week Low

267.11

(October 29, 2024)

52-Week High

267.11

(October 29, 2024)

All-Time High

237.74

(August 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-12-15	29.95	30.38	28.81	28.88	323458
2008-12-16	29.08	29.89	28.54	29.86	537910
2008-12-17	30.05	31.00	29.92	30.56	292114
2008-12-18	30.94	31.13	29.88	30.37	329404
2008-12-19	29.70	30.85	29.59	30.40	887442
2008-12-22	30.47	31.12	29.22	29.85	377854
2008-12-23	30.00	30.53	29.62	30.08	278736
2008-12-24	30.08	30.23	29.85	30.10	85448
2008-12-26	30.33	30.63	30.17	30.52	93288
2008-12-29	30.77	30.82	30.18	30.60	232070
2008-12-30	30.89	31.19	30.72	30.91	295084
2008-12-31	31.07	32.00	30.95	31.72	267822
2009-01-02	32.09	32.12	31.42	31.84	259302
2009-01-05	31.94	31.97	31.06	31.76	290238
2009-01-06	31.50	32.59	31.27	31.49	275334
2009-01-07	31.08	31.40	30.34	31.21	277234
2009-01-08	31.05	31.29	30.73	30.96	310404
2009-01-09	30.90	30.95	29.01	29.16	600596
2009-01-12	28.75	29.50	27.56	27.88	591944
2009-01-13	27.65	28.40	27.27	28.08	421758
2009-01-14	27.83	27.83	26.54	26.79	440406
2009-01-15	26.84	27.15	26.00	27.09	414482
2009-01-16	26.97	27.38	26.74	27.11	333942
2009-01-20	27.02	27.10	25.98	26.04	485750
2009-01-21	26.17	27.12	26.17	26.95	539606
2009-01-22	26.45	27.21	26.25	26.96	373318
2009-01-23	26.44	26.91	26.00	26.40	487992
2009-01-26	26.54	27.35	26.27	26.94	288642
2009-01-27	27.12	27.50	26.93	27.18	273686
2009-01-28	27.68	27.69	27.13	27.47	609316
2009-01-29	27.50	27.62	26.95	27.29	252658
2009-01-30	27.22	27.72	26.53	26.76	215398
2009-02-02	26.71	26.85	26.20	26.76	359724
2009-02-03	26.85	26.90	25.23	25.95	529924
2009-02-04	26.10	26.33	25.13	25.43	435978
2009-02-05	25.25	25.96	24.92	25.58	455122
2009-02-06	25.43	25.65	25.00	25.33	732882
2009-02-09	25.18	26.01	25.18	26.01	363904
2009-02-10	26.43	26.68	25.16	25.42	597998
2009-02-11	25.55	26.05	25.37	25.48	299198
2009-02-12	25.00	25.77	24.85	25.68	351536
2009-02-13	25.49	26.19	25.32	25.74	331976
2009-02-17	24.76	25.00	23.72	24.68	703490
2009-02-18	24.75	25.49	24.54	25.00	487976
2009-02-19	25.00	25.50	24.50	25.00	366666
2009-02-20	24.66	25.92	24.36	25.80	666256
2009-02-23	25.83	25.94	24.35	24.49	466144
2009-02-24	24.33	24.71	23.48	24.50	801642
2009-02-25	24.68	26.55	24.68	25.91	1093872
2009-02-26	25.63	25.63	24.40	24.64	776158
2009-02-27	24.01	24.74	23.67	24.29	567432
2009-03-02	23.90	24.20	22.95	23.15	592686
2009-03-03	23.37	23.65	22.34	22.36	1056724
2009-03-04	22.50	24.13	22.41	23.71	621962
2009-03-05	23.12	23.23	21.82	22.10	455804
2009-03-06	22.16	22.73	21.78	22.52	516546
2009-03-09	22.25	22.37	21.07	21.24	733824
2009-03-10	21.73	21.73	20.94	21.47	508670
2009-03-11	21.43	22.08	21.16	21.48	497736
2009-03-12	21.33	21.94	20.85	21.75	857738
2009-03-13	21.63	21.76	21.09	21.20	425926
2009-03-16	21.44	21.46	20.45	20.54	477406
2009-03-17	20.55	21.50	20.55	21.49	427656
2009-03-18	21.55	22.49	21.25	22.29	764746
2009-03-19	22.53	22.91	22.26	22.74	404062
2009-03-20	23.10	23.56	22.50	22.71	525028
2009-03-23	23.03	23.93	22.77	23.93	463100
2009-03-24	24.01	24.25	23.47	23.49	499740
2009-03-25	23.74	24.03	22.33	23.05	625286
2009-03-26	23.36	24.00	22.61	24.00	646816
2009-03-27	23.95	24.27	23.73	24.02	545856
2009-03-30	23.69	24.09	23.38	23.82	540876
2009-03-31	24.00	24.42	23.86	24.00	433146
2009-04-01	23.72	24.36	23.47	24.31	502928
2009-04-02	24.69	25.45	24.41	25.04	503916
2009-04-03	24.94	25.03	23.97	24.01	470514
2009-04-06	23.77	23.87	22.93	23.44	947210
2009-04-07	23.09	24.55	22.93	24.39	734348
2009-04-08	24.39	25.19	24.33	25.15	377572
2009-04-09	25.35	25.42	24.71	24.81	315696
2009-04-13	24.68	24.76	24.15	24.41	299584
2009-04-14	24.27	24.75	23.90	24.49	305838
2009-04-15	24.28	24.83	24.28	24.73	299454
2009-04-16	24.79	25.04	23.93	23.99	537402
2009-04-17	23.95	24.31	23.65	24.20	552368
2009-04-20	23.75	24.08	23.50	23.95	319036
2009-04-21	23.68	24.51	23.68	24.46	318854
2009-04-22	24.26	24.53	23.95	24.01	578772
2009-04-23	24.06	24.21	23.35	23.87	464646
2009-04-24	24.18	24.29	23.22	23.36	879098
2009-04-27	23.16	23.86	23.00	23.40	633768
2009-04-28	23.28	23.59	22.86	23.12	1387484
2009-04-29	23.62	25.89	23.00	25.74	2371172
2009-04-30	25.99	26.21	25.01	25.05	1178656
2009-05-01	25.06	25.68	24.76	25.57	734882
2009-05-04	25.40	25.78	24.75	25.07	1290252
2009-05-05	25.00	25.10	24.58	24.91	1218352
2009-05-06	24.20	27.82	24.04	27.64	2192280
2009-05-07	27.64	27.73	26.47	26.66	693926
2009-05-08	26.80	27.28	26.44	26.71	564928
2009-05-11	26.65	27.26	26.24	26.33	722958
2009-05-12	26.45	26.61	25.81	26.14	632222
2009-05-13	25.95	26.24	25.42	25.49	510194
2009-05-14	25.29	26.48	25.29	26.18	520498
2009-05-15	26.17	26.41	25.88	26.08	390206
2009-05-18	26.18	27.27	25.93	27.27	530048
2009-05-19	27.13	27.13	26.31	26.57	737512
2009-05-20	26.73	26.83	25.59	25.67	562632
2009-05-21	25.35	25.95	25.18	25.61	413634
2009-05-22	25.64	25.77	25.32	25.34	277472
2009-05-26	24.85	25.98	24.85	25.98	489232
2009-05-27	26.08	26.08	25.54	25.74	422426
2009-05-28	26.19	27.14	25.80	27.06	792642
2009-05-29	26.85	27.26	26.70	27.26	428594
2009-06-01	27.81	27.93	27.36	27.75	308802
2009-06-02	27.81	28.76	27.50	28.38	601258
2009-06-03	28.10	28.38	27.38	27.73	274916
2009-06-04	28.13	28.18	27.58	28.07	190790
2009-06-05	27.98	28.41	27.80	27.95	164026
2009-06-08	27.75	28.26	27.64	28.01	182830
2009-06-09	27.93	28.31	27.84	28.12	298812
2009-06-10	28.13	28.44	27.70	27.97	403654
2009-06-11	28.00	28.98	27.73	28.52	362986
2009-06-12	28.32	28.34	28.00	28.31	183580
2009-06-15	28.25	28.35	27.31	27.69	309876
2009-06-16	27.94	27.94	26.76	26.94	370218
2009-06-17	26.55	27.64	26.51	27.54	409282
2009-06-18	27.56	28.43	27.48	28.41	381340
2009-06-19	28.73	28.76	28.36	28.43	449726
2009-06-22	28.34	28.58	27.57	27.57	297264
2009-06-23	27.58	27.75	26.57	26.60	492740
2009-06-24	26.64	26.84	26.30	26.52	360004
2009-06-25	26.36	27.62	26.26	27.62	375538
2009-06-26	27.59	27.75	26.86	27.21	424086
2009-06-29	27.15	27.61	27.09	27.39	161594
2009-06-30	27.63	27.63	26.93	27.00	262292
2009-07-01	27.01	27.70	27.00	27.06	196330
2009-07-02	26.81	26.93	26.15	26.15	314738
2009-07-06	25.96	26.37	25.60	25.89	304670
2009-07-07	25.69	25.79	25.14	25.26	424696
2009-07-08	25.28	25.28	24.55	24.79	410744
2009-07-09	25.03	25.21	24.44	24.96	315464
2009-07-10	24.88	25.21	24.53	24.61	516046
2009-07-13	24.75	25.07	24.50	25.01	505406
2009-07-14	25.07	25.23	24.62	24.72	376790
2009-07-15	25.00	25.20	24.86	25.07	570178
2009-07-16	25.10	25.50	24.92	25.40	226092
2009-07-17	25.41	25.52	25.11	25.51	353454
2009-07-20	25.75	26.75	25.74	26.27	410792
2009-07-21	26.33	26.62	25.71	25.87	288466
2009-07-22	25.87	26.42	25.65	26.11	159454
2009-07-23	26.00	26.89	25.86	26.56	374928
2009-07-24	26.36	26.64	25.56	25.69	541000
2009-07-27	25.50	25.75	25.34	25.46	261850
2009-07-28	25.21	25.46	24.86	24.99	518888
2009-07-29	24.82	25.19	24.65	25.10	448344
2009-07-30	25.21	25.30	24.54	24.75	807920
2009-07-31	24.92	26.12	24.89	26.09	923888
2009-08-03	26.13	26.71	25.60	26.34	1656578
2009-08-04	26.47	26.94	26.07	26.81	798742
2009-08-05	27.59	27.87	26.78	27.66	635744
2009-08-06	27.67	28.12	27.36	27.44	325516
2009-08-07	27.72	27.98	27.37	27.86	293546
2009-08-10	27.85	27.99	27.54	27.80	211242
2009-08-11	27.80	27.80	27.08	27.47	300534
2009-08-12	27.40	29.00	27.30	28.62	517502
2009-08-13	28.55	28.84	28.29	28.70	203128
2009-08-14	28.67	28.67	27.59	27.89	264638
2009-08-17	27.36	27.60	27.26	27.43	360890
2009-08-18	27.43	27.62	27.20	27.55	288480
2009-08-19	27.46	28.29	27.21	28.27	318514
2009-08-20	28.16	28.96	28.07	28.95	364208
2009-08-21	29.13	30.74	29.03	30.17	762854
2009-08-24	30.25	30.43	29.75	29.95	300628
2009-08-25	30.20	30.24	29.54	29.73	265862
2009-08-26	29.60	29.73	29.23	29.50	181266
2009-08-27	29.62	29.80	29.00	29.45	334790
2009-08-28	29.46	29.79	29.24	29.34	217066
2009-08-31	29.10	29.54	28.88	29.51	512798
2009-09-01	29.31	30.64	29.21	29.78	604764
2009-09-02	28.68	29.12	28.13	28.55	601516
2009-09-03	28.80	29.08	28.52	29.08	222394
2009-09-04	29.13	29.35	28.94	29.27	143680
2009-09-08	29.32	29.88	29.06	29.64	312398
2009-09-09	29.64	30.11	29.52	29.79	157974
2009-09-10	29.90	30.14	29.68	30.03	144640
2009-09-11	29.98	30.36	29.98	30.27	102980
2009-09-14	30.20	30.55	30.10	30.45	168906
2009-09-15	30.34	30.69	30.19	30.50	153730
2009-09-16	30.45	30.65	30.21	30.61	115076
2009-09-17	30.71	30.71	30.28	30.66	143966
2009-09-18	30.59	30.82	29.93	30.28	466990
2009-09-21	29.90	30.01	29.52	29.88	209914
2009-09-22	30.00	30.11	29.66	29.79	162848
2009-09-23	29.99	30.14	29.23	29.46	616234
2009-09-24	29.63	29.68	28.78	29.42	304254
2009-09-25	29.22	29.61	28.78	28.98	203762
2009-09-28	29.06	29.08	28.27	28.60	624426
2009-09-29	28.68	28.68	27.54	28.36	585524
2009-09-30	28.56	28.56	27.39	28.13	505742
2009-10-01	28.20	28.35	27.12	27.18	246080
2009-10-02	26.95	27.55	26.85	27.31	281972
2009-10-05	27.31	27.53	26.73	27.27	289976
2009-10-06	27.47	28.70	27.24	28.70	509062
2009-10-07	28.48	29.35	28.48	29.12	513158
2009-10-08	29.14	29.34	28.93	29.22	312908
2009-10-09	29.10	29.97	29.09	29.90	304928
2009-10-12	29.82	29.99	29.59	29.81	262436
2009-10-13	29.60	29.75	29.33	29.74	204714
2009-10-14	29.92	30.19	29.79	29.94	343588
2009-10-15	29.74	29.99	29.74	29.87	169156
2009-10-16	29.84	30.12	29.57	29.99	461922
2009-10-19	29.92	30.21	29.75	29.99	321920
2009-10-20	29.93	30.00	29.50	29.74	136412
2009-10-21	29.84	30.64	29.77	30.00	255858
2009-10-22	29.90	30.11	29.76	29.97	360332
2009-10-23	29.95	30.08	29.23	29.43	284016
2009-10-26	29.32	29.68	29.13	29.43	262998
2009-10-27	29.57	30.11	29.44	29.65	943314
2009-10-28	29.74	29.91	28.89	29.07	481110
2009-10-29	29.08	29.32	28.25	28.58	319064
2009-10-30	28.35	28.88	28.19	28.23	266524
2009-11-02	28.18	28.39	27.77	28.22	283508
2009-11-03	27.98	29.05	27.98	28.93	319444
2009-11-04	27.45	29.24	26.68	28.31	839924
2009-11-05	28.64	28.92	28.52	28.72	404396
2009-11-06	28.63	29.03	28.31	28.62	255820
2009-11-09	28.84	29.45	28.50	29.42	380748
2009-11-10	29.17	29.64	28.73	28.79	235308
2009-11-11	29.03	29.38	28.50	28.66	307730
2009-11-12	28.53	28.79	27.84	27.87	313148
2009-11-13	28.07	28.46	27.60	28.29	278638
2009-11-16	28.52	29.11	28.25	28.48	401088
2009-11-17	28.52	28.53	27.89	28.05	444614
2009-11-18	28.13	28.23	27.43	27.72	227354
2009-11-19	27.36	27.48	27.00	27.35	336566
2009-11-20	27.12	27.39	27.10	27.23	269628
2009-11-23	27.45	27.94	27.45	27.69	249950
2009-11-24	27.78	27.79	27.22	27.68	280900
2009-11-25	27.68	27.75	27.19	27.58	174332
2009-11-27	27.25	27.76	27.01	27.26	152268
2009-11-30	27.28	27.28	26.51	26.76	465140
2009-12-01	26.75	27.17	26.40	26.72	387330
2009-12-02	26.78	27.10	26.49	27.07	386370
2009-12-03	27.20	27.53	27.09	27.40	381412
2009-12-04	27.78	28.96	27.72	28.50	478460
2009-12-07	28.39	28.76	28.34	28.56	193878
2009-12-08	28.27	28.46	27.80	28.04	209610
2009-12-09	28.05	28.09	27.53	27.93	171088
2009-12-10	27.93	28.17	27.76	27.89	176454
2009-12-11	27.90	28.26	27.78	28.21	123452
2009-12-14	28.19	28.30	27.90	28.28	171802
2009-12-15	28.10	29.27	28.10	29.15	437090
2009-12-16	29.40	29.70	28.80	29.08	276882
2009-12-17	28.83	28.94	28.36	28.54	232396
2009-12-18	28.96	28.96	28.59	28.68	1028306
2009-12-21	28.89	30.16	28.87	29.89	512906
2009-12-22	29.88	30.00	29.28	29.65	321436
2009-12-23	29.77	30.11	29.40	30.09	290802
2009-12-24	30.06	30.28	29.88	30.05	168200
2009-12-28	30.20	30.21	29.34	29.66	556734
2009-12-29	29.63	29.97	29.52	29.66	158158
2009-12-30	29.41	29.75	29.30	29.73	221804
2009-12-31	29.87	29.95	29.54	29.81	245444
2010-01-04	30.17	30.67	30.03	30.34	288460
2010-01-05	30.31	30.43	30.13	30.27	335796
2010-01-06	30.25	30.63	30.18	30.53	306406
2010-01-07	30.39	30.91	30.22	30.84	216966
2010-01-08	30.90	32.50	30.67	31.97	584022
2010-01-11	31.97	32.26	31.71	31.84	237504
2010-01-12	31.75	32.08	31.50	32.06	199794
2010-01-13	32.06	32.79	31.72	32.77	291208
2010-01-14	32.61	32.89	32.36	32.69	151948
2010-01-15	32.69	32.69	31.12	31.19	637288
2010-01-19	31.20	31.65	31.00	31.58	237448
2010-01-20	31.27	31.50	30.74	31.11	418310
2010-01-21	31.04	31.35	30.67	30.89	248214
2010-01-22	30.79	31.08	30.38	30.38	178444
2010-01-25	30.45	30.48	29.93	30.09	162246
2010-01-26	29.95	30.26	29.59	29.99	214574
2010-01-27	29.83	30.21	29.40	29.46	445312
2010-01-28	29.41	29.41	28.46	28.96	452954
2010-01-29	28.95	29.19	28.62	28.63	277570
2010-02-01	28.62	29.02	28.32	28.96	224050
2010-02-02	28.86	29.28	28.86	28.92	220404
2010-02-03	28.86	29.19	28.70	28.99	203502
2010-02-04	28.84	28.84	27.84	27.93	272406
2010-02-05	27.89	27.89	27.07	27.72	304884
2010-02-08	27.62	27.97	27.34	27.46	201528
2010-02-09	27.66	27.90	27.39	27.84	219142
2010-02-10	27.65	27.81	26.98	27.71	325634
2010-02-11	27.55	28.31	27.44	28.26	274132
2010-02-12	28.08	28.46	27.73	28.40	220194
2010-02-16	28.55	29.18	28.52	29.05	233690
2010-02-17	29.22	29.22	28.77	29.08	311428
2010-02-18	29.08	29.47	29.06	29.40	215274
2010-02-19	29.45	29.98	29.16	29.81	200564
2010-02-22	30.00	30.00	29.45	29.60	109740
2010-02-23	29.46	29.66	29.13	29.43	336944
2010-02-24	27.89	28.25	26.00	26.75	2188792
2010-02-25	26.65	28.09	26.59	28.01	711264
2010-02-26	28.14	28.60	27.85	28.42	619040
2010-03-01	28.50	29.01	28.50	28.82	276870
2010-03-02	28.85	29.17	28.82	29.09	474118
2010-03-03	29.23	29.35	28.52	28.74	449120
2010-03-04	28.69	28.97	28.17	28.18	501674
2010-03-05	28.35	28.99	28.25	28.60	727150
2010-03-08	28.54	28.75	28.35	28.51	198276
2010-03-09	28.52	28.68	28.13	28.27	229374
2010-03-10	28.22	28.46	27.92	28.05	501344
2010-03-11	27.85	28.02	27.69	27.78	316090
2010-03-12	27.95	28.04	27.72	28.04	485494
2010-03-15	28.01	28.34	27.65	28.27	322506
2010-03-16	28.27	28.55	28.27	28.48	200434
2010-03-17	28.43	28.80	28.43	28.66	226528
2010-03-18	28.50	28.75	28.40	28.50	149108
2010-03-19	28.56	28.69	27.89	28.04	381408
2010-03-22	27.72	28.30	27.72	28.28	160892
2010-03-23	28.20	28.63	28.16	28.51	224780
2010-03-24	28.31	28.39	27.94	28.16	233512
2010-03-25	28.31	28.35	27.83	27.88	250530
2010-03-26	27.79	28.19	27.74	28.03	254952
2010-03-29	28.10	28.41	28.08	28.34	127108
2010-03-30	28.28	28.41	28.04	28.24	148044
2010-03-31	28.11	28.48	27.78	27.78	382232
2010-04-01	27.83	28.15	27.74	28.15	191420
2010-04-05	28.11	28.55	27.96	28.51	144510
2010-04-06	28.34	28.42	28.05	28.32	232774
2010-04-07	28.22	28.32	27.95	28.29	161820
2010-04-08	28.11	28.18	27.85	27.89	141552
2010-04-09	27.84	28.11	27.58	28.07	289632
2010-04-12	28.05	28.16	27.85	28.14	246410
2010-04-13	28.15	28.15	27.84	27.91	156968
2010-04-14	27.88	28.14	27.71	28.01	320058
2010-04-15	28.10	28.13	27.91	27.95	401870
2010-04-16	27.96	28.02	27.60	27.71	323196
2010-04-19	27.71	27.71	27.36	27.52	302882
2010-04-20	27.54	27.60	27.30	27.59	273750
2010-04-21	27.66	27.77	27.45	27.64	411200
2010-04-22	27.40	27.67	27.16	27.66	367150
2010-04-23	27.72	28.06	27.67	28.01	558242
2010-04-26	27.92	28.36	27.85	28.30	411112
2010-04-27	28.15	28.69	28.14	28.40	541580
2010-04-28	28.37	29.06	28.35	29.05	749832
2010-04-29	29.06	32.35	28.96	31.11	2780940
2010-04-30	31.14	32.28	31.13	31.72	1571356
2010-05-03	32.85	35.25	32.07	33.49	9992256
2010-05-04	33.19	33.19	31.03	31.83	2487390
2010-05-05	30.63	31.35	29.85	30.34	2827740
2010-05-06	30.50	30.90	29.02	29.98	1148128
2010-05-07	29.73	30.50	29.50	30.07	1379074
2010-05-10	31.09	31.33	30.94	31.27	893852
2010-05-11	30.79	31.00	30.17	30.20	799828
2010-05-12	30.19	31.21	30.04	31.15	649232
2010-05-13	31.23	31.23	30.51	30.83	512938
2010-05-14	30.60	30.62	30.23	30.55	448206
2010-05-17	30.86	31.55	30.75	31.43	919548
2010-05-18	32.10	33.17	32.09	32.80	1889986
2010-05-19	32.80	33.00	32.00	32.21	930054
2010-05-20	31.58	31.95	30.68	30.76	1198218
2010-05-21	30.50	30.77	29.90	30.32	1429656
2010-05-24	30.37	31.47	30.05	31.06	932040
2010-05-25	30.43	31.04	30.00	30.85	845004
2010-05-26	31.04	31.85	30.82	31.04	564660
2010-05-27	31.41	31.61	30.32	30.70	947694
2010-05-28	30.67	32.23	30.40	31.70	1279924
2010-06-01	32.42	34.13	32.42	33.09	1938316
2010-06-02	33.29	33.56	32.31	33.17	1098816
2010-06-03	33.10	33.31	32.40	32.74	531574
2010-06-04	32.47	32.47	31.48	31.54	899922
2010-06-07	31.72	32.00	31.13	31.17	543394
2010-06-08	31.26	32.61	31.10	32.56	1374806
2010-06-09	32.86	33.25	32.35	32.53	1207470
2010-06-10	32.85	33.44	32.14	32.95	700912
2010-06-11	32.90	34.00	32.89	33.88	904490
2010-06-14	34.46	34.49	33.69	33.92	909194
2010-06-15	33.98	34.03	33.60	33.75	843888
2010-06-16	33.79	34.20	33.78	34.14	757606
2010-06-17	34.60	35.20	34.42	34.86	894422
2010-06-18	35.04	35.36	34.71	35.17	978052
2010-06-21	35.81	36.07	34.32	34.66	744070
2010-06-22	34.38	34.85	33.81	34.07	653488
2010-06-23	33.96	34.40	33.80	34.18	579038
2010-06-24	34.06	34.32	33.77	33.83	358596
2010-06-25	33.93	34.86	33.65	34.69	669912
2010-06-28	34.93	35.17	34.29	34.59	425848
2010-06-29	34.25	34.25	32.96	33.22	739482
2010-06-30	33.15	33.68	33.03	33.21	450274
2010-07-01	33.03	33.44	32.51	33.26	711790
2010-07-02	33.28	33.61	32.85	33.10	345414
2010-07-06	33.26	33.51	31.46	31.68	1383046
2010-07-07	31.90	32.95	31.57	32.90	756250
2010-07-08	33.19	33.26	32.48	32.60	621918
2010-07-09	32.53	32.97	32.33	32.45	408446
2010-07-12	32.29	32.42	32.06	32.24	496674
2010-07-13	32.56	33.17	32.29	33.05	420436
2010-07-14	32.88	33.43	32.52	33.37	812190
2010-07-15	33.47	33.47	32.10	32.28	861786
2010-07-16	32.03	32.25	30.51	30.73	1359998
2010-07-19	30.90	31.05	30.41	30.54	823686
2010-07-20	30.28	31.22	30.27	31.16	467220
2010-07-21	31.40	31.70	31.01	31.27	556208
2010-07-22	31.60	32.08	31.47	31.76	328026
2010-07-23	31.70	32.25	31.48	32.20	409260
2010-07-26	32.18	32.87	32.18	32.83	410976
2010-07-27	33.05	33.20	32.40	32.67	299934
2010-07-28	32.53	32.57	31.63	31.82	379212
2010-07-29	31.98	32.28	31.17	31.80	361840
2010-07-30	31.51	31.89	31.13	31.58	334250
2010-08-02	31.73	31.83	31.02	31.56	859702
2010-08-03	31.37	31.57	31.16	31.45	712946
2010-08-04	31.85	32.50	31.24	31.88	1435718
2010-08-05	32.41	32.63	31.63	31.82	576352
2010-08-06	31.56	32.08	31.29	31.94	478312
2010-08-09	32.04	32.09	31.29	31.76	576144
2010-08-10	31.38	31.93	30.95	31.33	797802
2010-08-11	30.88	30.95	30.07	30.13	906430
2010-08-12	29.79	30.27	29.15	30.01	576146
2010-08-13	30.10	30.45	29.95	30.22	540652
2010-08-16	30.05	30.62	29.65	30.58	653132
2010-08-17	30.75	31.39	30.63	31.29	796992
2010-08-18	31.32	31.54	30.94	31.22	571706
2010-08-19	31.04	31.38	30.51	30.78	583952
2010-08-20	30.66	30.96	30.15	30.88	562034
2010-08-23	31.00	31.10	30.63	30.66	517448
2010-08-24	30.33	31.04	30.20	30.41	617114
2010-08-25	30.25	30.55	29.68	30.38	566316
2010-08-26	30.44	30.95	30.27	30.65	596632
2010-08-27	30.78	30.87	30.34	30.56	696584
2010-08-30	30.46	31.00	30.36	30.70	310294
2010-08-31	30.65	30.77	30.16	30.23	480038
2010-09-01	30.62	31.27	30.42	31.10	508106
2010-09-02	31.03	32.00	30.85	31.42	980248
2010-09-03	31.52	31.75	31.21	31.40	376838
2010-09-07	31.37	31.96	31.19	31.28	384780
2010-09-08	31.40	31.75	31.35	31.71	503332
2010-09-09	32.00	32.58	31.99	32.22	635904
2010-09-10	32.31	33.05	32.31	32.92	561788
2010-09-13	33.15	33.16	32.31	32.59	375924
2010-09-14	32.54	32.99	32.41	32.47	290334
2010-09-15	32.58	33.18	32.31	33.02	571988
2010-09-16	33.01	33.20	32.44	32.76	670162
2010-09-17	33.00	33.99	32.55	33.78	855298
2010-09-20	33.85	34.55	33.54	34.49	666616
2010-09-21	34.54	34.85	33.96	33.97	630724
2010-09-22	33.82	34.01	33.22	33.52	482352
2010-09-23	33.25	33.75	32.97	33.32	355596
2010-09-24	33.64	34.41	33.64	34.17	411634
2010-09-27	34.00	34.00	33.27	33.31	281886
2010-09-28	33.40	33.52	32.73	33.45	578232
2010-09-29	33.27	34.05	33.23	33.69	457036
2010-09-30	33.87	34.33	33.52	33.88	330050
2010-10-01	34.06	34.22	33.57	34.06	429052
2010-10-04	34.31	34.50	33.38	33.46	494030
2010-10-05	33.79	34.62	33.78	34.35	350124
2010-10-06	34.37	34.66	34.35	34.51	261106
2010-10-07	34.58	34.66	34.14	34.49	191318
2010-10-08	34.48	34.70	34.24	34.35	354750
2010-10-11	34.41	34.75	34.23	34.62	251998
2010-10-12	34.48	34.63	34.09	34.49	150404
2010-10-13	34.59	35.25	34.42	34.86	645732
2010-10-14	34.96	34.99	34.63	34.86	342602
2010-10-15	34.98	35.18	34.56	34.82	493664
2010-10-18	34.92	35.25	34.92	35.06	341706
2010-10-19	34.76	35.06	34.10	34.25	341210
2010-10-20	34.01	35.00	34.01	34.70	267712
2010-10-21	34.76	35.10	34.31	34.75	285998
2010-10-22	34.75	35.05	34.61	34.72	312020
2010-10-25	34.96	35.36	34.96	35.13	220836
2010-10-26	34.96	35.66	34.96	35.04	582478
2010-10-27	34.76	35.01	34.31	34.79	336764
2010-10-28	34.96	35.20	34.76	35.07	224742
2010-10-29	35.03	35.36	34.85	35.25	215604
2010-11-01	35.42	35.77	34.88	35.15	278994
2010-11-02	35.40	36.10	35.38	36.00	558772
2010-11-03	35.25	37.38	34.77	36.84	1084436
2010-11-04	37.05	37.10	36.41	36.58	806536
2010-11-05	36.62	37.00	36.39	37.00	401594
2010-11-08	37.00	37.00	36.40	36.75	324222
2010-11-09	36.78	37.00	36.50	36.70	370958
2010-11-10	36.75	37.00	36.46	36.67	270992
2010-11-11	36.39	36.87	36.39	36.70	179478
2010-11-12	36.46	36.67	35.95	36.01	377286
2010-11-15	36.03	36.30	35.80	35.85	325726
2010-11-16	35.72	35.72	35.13	35.15	506724
2010-11-17	35.09	35.44	34.99	35.04	310146
2010-11-18	35.30	35.98	35.19	35.80	426192
2010-11-19	35.70	36.10	35.59	36.05	288434
2010-11-22	36.76	37.25	36.51	37.00	656738
2010-11-23	36.66	36.95	36.52	36.88	319962
2010-11-24	36.98	37.50	36.95	37.50	422470
2010-11-26	37.33	37.61	37.05	37.37	165502
2010-11-29	37.17	37.38	36.43	37.26	431038
2010-11-30	37.06	37.24	36.85	37.03	314676
2010-12-01	37.25	37.50	37.18	37.24	373708
2010-12-02	37.30	38.58	37.30	38.50	447454
2010-12-03	38.36	38.40	37.92	38.30	236840
2010-12-06	38.33	38.54	38.03	38.45	218166
2010-12-07	38.67	38.75	38.17	38.24	237220
2010-12-08	38.34	38.84	38.34	38.61	238324
2010-12-09	38.78	38.90	38.08	38.84	404656
2010-12-10	38.94	39.34	38.76	39.29	274014
2010-12-13	39.72	40.14	39.55	39.73	442622
2010-12-14	39.94	40.13	39.66	39.82	299490
2010-12-15	39.74	39.99	39.16	39.19	398220
2010-12-16	39.18	40.35	39.18	40.28	583340
2010-12-17	40.37	41.11	40.25	40.86	723088
2010-12-20	41.14	41.69	40.72	41.52	358100
2010-12-21	41.70	42.10	41.61	41.75	294994
2010-12-22	41.71	42.08	41.54	41.60	223648
2010-12-23	41.56	41.67	41.13	41.51	258096
2010-12-27	41.39	41.75	41.27	41.68	100774
2010-12-28	41.57	41.74	41.46	41.71	147532
2010-12-29	41.71	42.29	41.71	42.09	138416
2010-12-30	41.99	42.68	41.99	41.99	181384
2010-12-31	41.97	43.14	41.88	42.04	497262
2011-01-03	42.44	42.52	42.08	42.20	386600
2011-01-04	42.20	42.27	41.19	41.56	381356
2011-01-05	41.47	42.26	41.38	41.47	380346
2011-01-06	41.32	41.54	40.53	40.81	354336
2011-01-07	40.77	41.51	40.31	40.96	390254
2011-01-10	40.87	40.94	40.28	40.58	275322
2011-01-11	40.59	41.19	40.58	41.01	295970
2011-01-12	41.17	41.90	40.88	41.34	326070
2011-01-13	41.45	41.46	41.08	41.33	169380
2011-01-14	41.35	41.63	41.08	41.57	205688
2011-01-18	41.51	42.19	41.14	42.19	471070
2011-01-19	42.14	42.57	41.70	41.83	612038
2011-01-20	41.82	42.06	41.54	41.73	252190
2011-01-21	42.09	42.09	41.28	41.34	301396
2011-01-24	41.36	42.18	41.17	41.90	324230
2011-01-25	41.76	42.14	41.35	42.14	178302
2011-01-26	42.71	45.79	42.68	45.43	1265452
2011-01-27	45.49	45.68	45.10	45.17	351982
2011-01-28	45.08	45.31	44.10	44.46	293344
2011-01-31	44.65	45.42	44.47	45.02	331750
2011-02-01	45.18	45.77	44.90	45.28	437044
2011-02-02	45.29	45.57	44.61	44.87	241574
2011-02-03	44.75	45.03	44.08	44.80	280972
2011-02-04	44.93	45.26	44.64	44.82	414840
2011-02-07	44.82	45.90	44.82	45.37	228608
2011-02-08	45.36	45.73	45.11	45.63	184744
2011-02-09	45.46	45.58	44.85	45.12	348436
2011-02-10	44.99	45.83	44.75	45.69	251424
2011-02-11	45.50	46.56	45.28	46.35	252866
2011-02-14	46.54	46.78	46.34	46.50	205060
2011-02-15	46.73	47.18	46.28	46.42	278732
2011-02-16	46.72	47.07	46.36	46.72	178472
2011-02-17	46.62	47.05	46.36	46.70	218954
2011-02-18	46.84	47.03	46.01	46.59	411320
2011-02-22	46.45	46.45	45.66	45.94	323604
2011-02-23	46.37	47.75	46.00	47.46	532730
2011-02-24	47.07	47.07	45.02	45.11	890130
2011-02-25	45.28	46.06	45.00	45.98	319206
2011-02-28	45.32	46.22	45.02	45.94	468872
2011-03-01	46.04	46.25	44.28	44.54	391450
2011-03-02	44.41	45.42	44.16	44.85	361200
2011-03-03	45.25	46.55	45.25	46.40	393174
2011-03-04	46.37	46.73	46.01	46.16	281318
2011-03-07	46.30	46.36	44.95	45.20	497536
2011-03-08	45.23	46.02	44.98	45.78	626756
2011-03-09	45.96	46.68	45.51	46.44	470882
2011-03-10	45.85	46.60	45.26	45.72	367316
2011-03-11	45.48	46.44	45.48	46.00	203748
2011-03-14	45.80	47.61	45.63	47.21	674540
2011-03-15	47.89	48.43	45.63	47.65	1192772
2011-03-16	47.84	49.07	47.02	47.12	744050
2011-03-17	47.82	48.33	46.73	46.83	482290
2011-03-18	47.26	47.85	46.75	46.96	367754
2011-03-21	47.40	48.66	47.27	48.61	320600
2011-03-22	49.05	49.10	48.19	48.48	282068
2011-03-23	48.27	49.25	47.88	48.89	358274
2011-03-24	49.26	49.31	48.67	49.06	250130
2011-03-25	49.05	50.94	49.05	50.21	466830
2011-03-28	50.37	50.37	49.15	49.20	368692
2011-03-29	49.19	49.32	48.72	49.16	277332
2011-03-30	49.47	49.95	49.06	49.43	215272
2011-03-31	49.33	49.62	49.16	49.33	230492
2011-04-01	49.51	49.97	49.14	49.51	434474
2011-04-04	49.53	49.99	49.51	49.89	312628
2011-04-05	49.89	50.18	49.55	49.94	301876
2011-04-06	50.34	53.31	50.34	52.86	1202090
2011-04-07	52.87	53.05	51.58	52.21	442342
2011-04-08	52.48	52.87	51.49	51.78	389024
2011-04-11	51.60	51.79	50.55	50.82	228464
2011-04-12	50.24	50.58	49.90	49.94	270492
2011-04-13	50.30	50.31	48.53	49.07	597720
2011-04-14	48.52	49.39	48.48	49.11	328004
2011-04-15	49.04	49.39	48.84	49.00	346326
2011-04-18	48.39	48.45	47.37	48.38	360080
2011-04-19	48.47	48.55	47.57	48.00	373684
2011-04-20	48.52	49.00	48.28	48.80	424048
2011-04-21	49.00	49.00	48.38	48.89	227114
2011-04-25	48.78	49.11	48.29	48.50	233918
2011-04-26	48.69	49.43	47.95	48.58	654730
2011-04-27	48.61	48.68	48.00	48.50	387246
2011-04-28	48.75	48.75	48.21	48.40	317792
2011-04-29	48.50	49.64	48.30	49.25	394390
2011-05-02	49.46	49.81	48.63	48.63	379598
2011-05-03	48.63	49.33	48.46	48.94	423706
2011-05-04	51.01	53.16	50.31	50.95	1233366
2011-05-05	50.71	51.51	49.70	49.80	512094
2011-05-06	50.44	52.29	50.32	50.64	626330
2011-05-09	50.51	51.55	50.08	51.42	427340
2011-05-10	51.43	51.86	51.31	51.86	285208
2011-05-11	51.67	51.67	50.89	50.96	356642
2011-05-12	50.78	51.80	50.29	51.50	179296
2011-05-13	51.54	51.82	50.33	50.52	167316
2011-05-16	50.26	50.60	49.63	49.65	182288
2011-05-17	49.18	49.61	48.83	49.29	423074
2011-05-18	49.65	50.49	49.00	50.37	205582
2011-05-19	50.50	52.01	50.15	50.83	375488
2011-05-20	50.62	50.74	49.81	50.06	238896
2011-05-23	49.51	49.54	48.56	48.57	338548
2011-05-24	48.62	48.78	48.08	48.43	334980
2011-05-25	48.25	49.03	48.25	48.85	206984
2011-05-26	48.62	49.43	48.35	49.41	238498
2011-05-27	49.65	50.13	49.34	49.44	180824
2011-05-31	49.88	50.59	49.61	50.58	578286
2011-06-01	50.56	51.55	49.28	49.33	443048
2011-06-02	49.47	49.78	48.68	49.35	328444
2011-06-03	48.63	49.33	48.23	48.30	336764
2011-06-06	48.13	48.41	47.65	47.66	284970
2011-06-07	47.71	49.41	47.63	48.74	544384
2011-06-08	48.91	49.78	48.50	49.10	431854
2011-06-09	49.21	49.47	48.77	49.14	327982
2011-06-10	48.83	49.17	48.06	48.18	338670
2011-06-13	48.36	48.47	47.85	48.10	312950
2011-06-14	48.49	48.65	48.17	48.27	320514
2011-06-15	47.80	48.24	47.00	47.24	384338
2011-06-16	47.13	47.74	46.80	47.62	612138
2011-06-17	47.79	48.29	47.65	47.84	402504
2011-06-20	47.72	48.30	47.63	48.13	266314
2011-06-21	48.47	48.91	48.21	48.38	403198
2011-06-22	48.38	49.58	48.19	48.95	437470
2011-06-23	48.40	49.60	48.08	49.50	396534
2011-06-24	49.65	50.06	49.38	49.65	360510
2011-06-27	49.51	50.21	48.94	49.92	377654
2011-06-28	49.86	51.30	49.83	51.18	270784
2011-06-29	51.30	51.41	50.95	51.15	195878
2011-06-30	51.19	51.94	51.02	51.63	306178
2011-07-01	51.66	52.73	51.48	52.41	295698
2011-07-05	52.55	53.58	52.25	53.35	540532
2011-07-06	53.15	54.74	52.72	54.31	453488
2011-07-07	54.64	55.15	53.55	54.06	557886
2011-07-08	53.60	54.58	53.50	54.53	339248
2011-07-11	53.88	54.23	53.53	54.08	532028
2011-07-12	53.43	54.17	53.39	53.93	313758
2011-07-13	54.03	55.74	54.03	55.24	500258
2011-07-14	55.52	55.62	53.67	53.71	348770
2011-07-15	53.83	54.36	53.42	54.32	281334
2011-07-18	54.12	54.40	53.24	54.20	460142
2011-07-19	54.45	56.08	54.44	56.04	345416
2011-07-20	56.21	56.21	54.95	55.79	215606
2011-07-21	56.08	57.05	55.64	56.41	255700
2011-07-22	56.47	56.60	55.90	56.14	163566
2011-07-25	55.29	56.30	55.19	56.12	224978
2011-07-26	56.22	56.37	55.26	55.39	287934
2011-07-27	55.67	55.67	53.57	53.75	502338
2011-07-28	53.53	54.75	52.26	53.02	542840
2011-07-29	52.18	53.60	52.02	52.75	572014
2011-08-01	53.27	53.94	52.28	52.82	403926
2011-08-02	52.69	53.64	51.60	51.65	576980
2011-08-03	55.03	59.35	53.62	57.31	2150144
2011-08-04	56.79	57.50	53.74	53.78	1104556
2011-08-05	54.24	54.50	51.80	52.47	795046
2011-08-08	51.41	52.00	48.29	48.32	1159545
2011-08-09	49.45	49.47	46.00	49.41	1266052
2011-08-10	47.88	49.09	46.99	47.09	826579
2011-08-11	47.33	50.35	46.51	49.73	758701
2011-08-12	49.86	51.80	49.10	51.09	776872
2011-08-15	51.71	52.38	50.61	51.57	412465
2011-08-16	51.01	51.01	49.67	50.35	388583
2011-08-17	50.65	51.31	50.27	51.26	519984
2011-08-18	49.59	49.85	47.00	47.45	542291
2011-08-19	46.61	47.87	46.49	46.77	306574
2011-08-22	47.75	48.05	46.95	47.20	248020
2011-08-23	47.43	49.65	46.66	49.61	771386
2011-08-24	49.50	51.96	48.92	51.85	575424
2011-08-25	52.36	52.38	49.72	50.13	455997
2011-08-26	50.06	52.72	48.90	52.27	584026
2011-08-29	53.64	55.17	53.42	55.06	546768
2011-08-30	54.66	54.94	53.55	53.97	393763
2011-08-31	54.49	54.69	53.18	53.87	353421
2011-09-01	53.66	54.47	52.88	52.96	381567
2011-09-02	51.74	52.53	50.99	51.46	391372
2011-09-06	49.75	51.52	49.60	51.38	457019
2011-09-07	52.28	52.75	51.02	52.67	440091
2011-09-08	52.16	52.58	51.25	51.80	498099
2011-09-09	51.46	51.99	50.60	50.87	558247
2011-09-12	51.15	53.52	50.86	53.48	723434
2011-09-13	53.85	54.63	52.77	54.28	600060
2011-09-14	54.94	56.30	53.60	55.39	524155
2011-09-15	55.65	55.95	54.29	55.44	399000
2011-09-16	55.43	56.81	55.01	55.46	493380
2011-09-19	54.38	55.45	53.31	55.08	401752
2011-09-20	55.73	57.30	55.06	55.31	621496
2011-09-21	55.32	55.53	53.32	53.39	546937
2011-09-22	51.44	51.85	50.20	51.10	727368
2011-09-23	51.01	51.97	50.49	51.73	490286
2011-09-26	52.02	53.01	50.74	52.90	422024
2011-09-27	54.00	54.59	53.29	53.84	518737
2011-09-28	53.96	54.16	51.34	51.41	389792
2011-09-29	52.41	53.13	50.09	51.78	405330
2011-09-30	51.06	52.41	51.06	51.30	452877
2011-10-03	50.75	52.44	47.81	47.83	786586
2011-10-04	47.28	49.41	45.05	49.32	1119607
2011-10-05	49.12	49.60	48.12	49.39	413020
2011-10-06	49.38	50.93	48.56	50.87	485932
2011-10-07	50.96	51.45	49.42	49.79	379089
2011-10-10	50.27	51.67	50.26	51.63	392299
2011-10-11	51.05	52.79	50.98	52.51	405934
2011-10-12	52.78	53.72	52.58	53.45	528800
2011-10-13	52.92	54.00	52.53	53.84	407454
2011-10-14	54.53	55.52	53.95	55.51	433463
2011-10-17	55.38	55.38	54.18	54.82	376615
2011-10-18	54.81	55.93	54.31	55.63	451242
2011-10-19	55.27	55.47	53.36	53.54	425822
2011-10-20	53.66	54.00	52.06	52.89	265023
2011-10-21	53.64	54.22	52.83	54.02	222820
2011-10-24	54.31	56.76	54.15	56.73	363357
2011-10-25	56.27	57.04	55.90	56.26	427117
2011-10-26	56.96	57.25	55.10	56.89	227522
2011-10-27	58.72	60.45	57.69	58.75	508633
2011-10-28	59.34	59.56	57.57	57.64	338050
2011-10-31	57.91	58.82	57.23	58.27	572113
2011-11-01	56.24	57.71	55.46	55.64	623052
2011-11-02	59.19	60.25	57.45	57.98	1004970
2011-11-03	59.25	59.25	55.45	57.99	616081
2011-11-04	57.33	57.81	56.41	56.84	348659
2011-11-07	56.84	57.42	56.03	57.39	271451
2011-11-08	57.57	58.72	57.25	58.58	438912
2011-11-09	57.05	57.98	56.74	56.77	418371
2011-11-10	57.90	57.93	54.66	55.09	709325
2011-11-11	55.73	57.36	55.63	57.24	349366
2011-11-14	56.76	57.12	55.42	55.67	312385
2011-11-15	55.63	57.54	55.28	56.69	830652
2011-11-16	56.55	58.93	55.98	57.38	593270
2011-11-17	57.12	57.41	55.58	56.06	356707
2011-11-18	56.21	57.13	55.80	56.96	310247
2011-11-21	55.79	56.20	54.70	54.86	285448
2011-11-22	54.75	55.80	54.59	55.60	251843
2011-11-23	55.00	55.33	54.22	54.35	320221
2011-11-25	54.20	54.88	53.88	53.88	117940
2011-11-28	55.60	57.58	55.26	57.55	509838
2011-11-29	57.60	57.65	56.71	56.93	216893
2011-11-30	58.15	59.99	58.15	59.97	526983
2011-12-01	59.90	61.23	59.31	59.56	455576
2011-12-02	60.45	60.72	59.32	59.49	214597
2011-12-05	60.31	61.73	60.14	61.28	394651
2011-12-06	61.48	61.84	60.86	61.36	250009
2011-12-07	60.91	61.31	60.14	60.92	268619
2011-12-08	60.35	60.75	58.71	58.81	320891
2011-12-09	58.95	60.97	58.88	60.56	330757
2011-12-12	59.93	60.45	59.23	59.82	215038
2011-12-13	60.27	60.70	57.54	58.16	382939
2011-12-14	57.61	58.27	57.00	58.21	319357
2011-12-15	58.65	59.20	57.80	58.59	343499
2011-12-16	58.90	60.82	58.90	60.48	907145
2011-12-19	60.87	61.70	59.40	59.57	333442
2011-12-20	60.51	62.27	60.18	62.01	372615
2011-12-21	61.85	62.25	60.96	62.11	297240
2011-12-22	62.54	63.52	62.22	63.12	263215
2011-12-23	63.37	64.22	62.73	63.70	153753
2011-12-27	63.58	64.68	63.35	64.17	204794
2011-12-28	64.43	64.46	63.09	63.20	234021
2011-12-29	63.21	64.16	62.89	63.94	200642
2011-12-30	63.77	64.23	63.42	63.73	150346
2012-01-03	64.64	65.32	62.43	62.66	608856
2012-01-04	62.38	62.99	62.04	62.52	180652
2012-01-05	61.91	63.55	61.30	63.18	175666
2012-01-06	63.31	63.79	62.56	63.16	182856
2012-01-09	63.21	63.95	62.65	63.27	300390
2012-01-10	64.02	65.08	63.94	64.06	370593
2012-01-11	64.00	64.56	63.74	64.33	188422
2012-01-12	64.53	64.86	62.49	63.21	370504
2012-01-13	62.51	63.23	62.34	62.69	256365
2012-01-17	63.06	63.30	62.00	62.00	248571
2012-01-18	61.75	61.75	60.18	61.50	488467
2012-01-19	61.62	63.23	61.50	63.16	252389
2012-01-20	63.06	63.86	62.98	63.49	179301
2012-01-23	63.31	64.20	62.61	64.00	224868
2012-01-24	63.53	65.75	63.34	65.31	274418
2012-01-25	65.07	65.64	64.58	65.26	252719
2012-01-26	65.55	66.14	64.29	64.73	215586
2012-01-27	64.33	64.93	64.08	64.61	148031
2012-01-30	64.04	64.38	62.99	63.78	227418
2012-01-31	64.22	64.83	63.35	63.45	425280
2012-02-01	63.72	65.23	63.47	65.08	538251
2012-02-02	65.28	65.83	64.91	65.12	191147
2012-02-03	65.98	67.60	65.65	66.88	266354
2012-02-06	66.68	66.91	65.12	65.25	250106
2012-02-07	65.28	65.35	64.26	64.28	299154
2012-02-08	64.48	64.86	63.57	64.27	377785
2012-02-09	64.63	65.14	63.99	64.26	257177
2012-02-10	63.64	64.16	63.10	63.59	164060
2012-02-13	64.31	65.66	63.98	65.54	196413
2012-02-14	65.18	65.63	64.40	64.86	180173
2012-02-15	65.29	65.58	62.74	62.97	355506
2012-02-16	63.30	65.35	63.30	65.16	274535
2012-02-17	65.43	65.99	64.50	65.01	170824
2012-02-21	65.17	66.30	64.95	65.60	283419
2012-02-22	69.05	71.63	68.50	69.44	970468
2012-02-23	69.72	70.64	69.26	70.30	371739
2012-02-24	70.22	70.90	69.48	69.56	293250
2012-02-27	69.00	69.26	68.15	68.65	388675
2012-02-28	68.55	69.00	67.17	67.91	251829
2012-02-29	68.28	68.28	66.99	67.16	353554
2012-03-01	67.36	67.84	66.41	66.94	462228
2012-03-02	66.72	66.91	65.35	65.87	490473
2012-03-05	65.53	67.19	65.19	66.74	408273
2012-03-06	66.07	66.89	65.18	65.36	290182
2012-03-07	65.50	67.25	64.81	67.17	392693
2012-03-08	67.77	69.55	67.37	69.19	493473
2012-03-09	69.07	69.97	68.71	69.52	314090
2012-03-12	69.79	70.01	68.25	69.14	452422
2012-03-13	69.28	70.06	69.01	70.00	486215
2012-03-14	70.00	70.48	68.81	68.98	213343
2012-03-15	68.90	69.31	68.54	68.96	214790
2012-03-16	69.22	69.43	68.75	68.95	404856
2012-03-19	68.78	69.50	68.34	69.14	171031
2012-03-20	68.62	68.66	67.70	67.73	239325
2012-03-21	67.70	68.86	67.57	68.02	195832
2012-03-22	67.50	68.54	66.73	68.25	391828
2012-03-23	68.11	68.48	67.28	68.26	174968
2012-03-26	68.99	69.75	68.78	69.41	207694
2012-03-27	69.60	69.90	68.98	69.09	251313
2012-03-28	68.68	68.91	67.67	68.06	350622
2012-03-29	67.49	68.03	66.70	66.82	330780
2012-03-30	67.27	67.98	67.00	67.33	330451
2012-04-02	67.05	67.72	66.56	67.30	439729
2012-04-03	67.21	67.47	66.49	67.16	330647
2012-04-04	66.43	66.72	65.89	66.04	302511
2012-04-05	65.81	66.51	65.21	66.33	440456
2012-04-09	65.55	65.85	65.06	65.59	415414
2012-04-10	65.41	65.73	64.67	64.81	650276
2012-04-11	65.44	65.80	65.01	65.78	261656
2012-04-12	65.86	66.57	65.44	66.30	241721
2012-04-13	65.88	65.97	64.80	64.96	263146
2012-04-16	65.02	65.27	63.12	63.24	808672
2012-04-17	63.58	64.43	63.30	63.93	678554
2012-04-18	63.65	64.62	63.16	64.37	538564
2012-04-19	64.55	65.05	63.90	64.23	578799
2012-04-20	65.09	67.01	64.65	65.81	618250
2012-04-23	64.84	65.31	63.90	64.87	424830
2012-04-24	64.93	65.26	64.51	65.07	332586
2012-04-25	66.04	67.38	65.68	66.91	423616
2012-04-26	66.75	66.99	66.35	66.91	263074
2012-04-27	66.94	68.73	66.10	68.49	563923
2012-04-30	68.57	68.69	67.79	68.24	385514
2012-05-01	67.94	69.25	67.81	68.04	392661
2012-05-02	66.98	67.15	64.54	65.17	1139524
2012-05-03	64.96	65.88	64.25	64.25	682371
2012-05-04	63.82	63.98	62.38	62.39	655890
2012-05-07	61.94	62.09	61.03	61.62	887091
2012-05-08	61.16	62.76	61.16	62.67	486365
2012-05-09	61.97	62.21	61.35	61.59	362291
2012-05-10	61.90	63.12	61.85	63.02	468927
2012-05-11	62.51	63.59	62.44	63.22	458564
2012-05-14	62.69	62.75	61.16	61.31	369063
2012-05-15	61.40	61.97	61.00	61.64	302825
2012-05-16	61.80	62.32	61.42	61.51	297720
2012-05-17	61.40	61.51	59.45	59.46	401071
2012-05-18	59.49	60.72	59.40	59.93	378684
2012-05-21	60.15	62.17	59.94	62.17	443770
2012-05-22	62.30	63.13	62.23	62.61	401555
2012-05-23	62.01	63.58	61.86	63.55	475963
2012-05-24	63.63	64.26	62.90	63.72	396549
2012-05-25	63.86	64.00	62.80	63.19	235438
2012-05-29	63.91	64.40	63.13	63.88	262830
2012-05-30	63.07	63.47	62.33	62.55	264803
2012-05-31	62.44	62.65	61.37	62.07	472677
2012-06-01	60.75	61.34	59.03	59.07	494220
2012-06-04	59.14	59.59	58.08	58.47	461600
2012-06-05	58.09	58.37	57.16	57.84	605507
2012-06-06	58.29	59.60	58.06	59.58	319443
2012-06-07	60.37	60.43	58.59	58.62	278363
2012-06-08	58.55	59.78	58.26	59.64	247976
2012-06-11	60.26	60.41	57.82	57.86	435936
2012-06-12	58.20	58.96	57.19	58.90	339759
2012-06-13	58.93	60.15	58.72	58.95	484411
2012-06-14	59.22	59.42	58.12	58.64	369326
2012-06-15	58.65	58.72	57.18	57.26	757629
2012-06-18	57.02	58.22	56.52	57.90	759114
2012-06-19	58.35	60.83	58.23	59.91	622892
2012-06-20	59.75	60.18	59.47	59.85	359000
2012-06-21	59.68	59.96	56.91	56.97	584274
2012-06-22	57.20	57.50	55.42	56.09	4766365
2012-06-25	54.86	55.48	54.03	54.84	877527
2012-06-26	54.91	55.34	54.58	54.86	551811
2012-06-27	55.01	55.51	54.73	54.85	549946
2012-06-28	54.49	55.16	54.31	54.84	415681
2012-06-29	56.20	56.45	55.43	56.42	519042
2012-07-02	56.50	57.36	56.04	57.33	540891
2012-07-03	57.36	58.61	57.22	58.55	276582
2012-07-05	58.32	58.55	57.85	58.08	374108
2012-07-06	57.52	57.69	56.90	57.09	540185
2012-07-09	56.85	57.12	56.53	56.89	307597
2012-07-10	55.25	57.66	55.25	56.61	386732
2012-07-11	56.51	56.63	55.11	55.73	503432
2012-07-12	55.35	56.13	55.01	55.99	336051
2012-07-13	56.10	56.95	56.10	56.73	259646
2012-07-16	56.50	57.04	56.01	56.78	291454
2012-07-17	57.07	58.13	56.74	57.95	358016
2012-07-18	57.64	59.35	57.64	58.69	416380
2012-07-19	58.84	61.04	58.61	59.53	553482
2012-07-20	59.36	59.43	58.43	58.47	269812
2012-07-23	57.28	58.67	56.84	58.45	356238
2012-07-24	58.35	58.59	57.71	58.14	403308
2012-07-25	58.57	59.68	58.02	59.22	398422
2012-07-26	59.99	59.99	58.95	59.70	481259
2012-07-27	59.89	61.99	59.81	61.31	510005
2012-07-30	61.48	61.87	60.57	61.36	286706
2012-07-31	61.08	61.30	60.41	60.54	212396
2012-08-01	60.79	60.93	59.32	59.32	251570
2012-08-02	58.58	59.79	58.58	59.22	246852
2012-08-03	60.36	61.04	60.01	60.73	225087
2012-08-06	60.65	61.13	59.77	59.89	445737
2012-08-07	60.28	60.95	58.87	59.34	636903
2012-08-08	55.50	58.22	54.54	55.39	2008768
2012-08-09	55.25	55.60	54.94	55.40	1015293
2012-08-10	55.08	55.40	54.77	55.35	579393
2012-08-13	55.31	55.36	54.25	54.80	522654
2012-08-14	54.82	55.54	54.70	55.30	512070
2012-08-15	55.16	55.94	54.92	55.73	470762
2012-08-16	55.56	56.72	55.56	56.63	416368
2012-08-17	56.60	57.38	56.29	57.30	572337
2012-08-20	57.00	57.08	56.36	57.00	337875
2012-08-21	57.28	57.38	56.12	56.24	353955
2012-08-22	56.06	56.31	55.70	55.91	255707
2012-08-23	55.80	55.85	55.22	55.31	234795
2012-08-24	55.11	55.47	54.70	54.83	348382
2012-08-27	55.03	55.40	54.79	55.00	419734
2012-08-28	55.00	55.36	54.74	55.10	239318
2012-08-29	54.99	55.43	54.82	55.11	350311
2012-08-30	54.67	54.99	54.35	54.64	288813
2012-08-31	55.16	55.16	53.81	54.39	379599
2012-09-04	54.37	54.63	53.34	53.98	349126
2012-09-05	54.08	54.20	53.18	53.18	620005
2012-09-06	53.55	53.73	53.05	53.34	1038062
2012-09-07	53.73	54.03	53.19	53.40	407493
2012-09-10	52.65	53.56	52.31	53.22	257091
2012-09-11	53.31	53.57	53.06	53.41	211810
2012-09-12	53.48	53.74	52.47	52.48	254437
2012-09-13	52.48	53.42	52.09	52.90	425184
2012-09-14	52.88	54.79	52.83	54.51	534140
2012-09-17	54.27	54.87	53.54	53.55	385054
2012-09-18	53.40	53.62	53.04	53.12	267677
2012-09-19	53.06	53.23	52.48	52.89	320531
2012-09-20	50.98	50.98	48.11	49.02	1642966
2012-09-21	49.23	49.23	48.22	48.30	845705
2012-09-24	48.30	50.00	48.03	49.28	772912
2012-09-25	49.54	49.75	48.42	48.42	597106
2012-09-26	48.41	48.49	47.61	47.64	612854
2012-09-27	47.76	48.46	47.75	48.28	491089
2012-09-28	48.00	48.98	47.82	48.85	463317
2012-10-01	48.97	48.97	47.28	47.91	791718
2012-10-02	48.10	48.10	46.96	47.35	319537
2012-10-03	47.49	47.54	46.94	47.16	216534
2012-10-04	47.32	48.98	47.25	48.98	639504
2012-10-05	49.30	49.51	48.97	49.37	459948
2012-10-08	49.06	49.13	48.13	48.32	303796
2012-10-09	48.19	48.20	47.29	47.30	405950
2012-10-10	47.30	47.59	47.00	47.27	435071
2012-10-11	47.57	48.08	47.22	47.61	251768
2012-10-12	47.56	47.84	47.42	47.67	276317
2012-10-15	47.67	47.85	47.17	47.84	224355
2012-10-16	47.99	48.04	47.64	47.94	428929
2012-10-17	47.94	49.22	47.69	49.16	571288
2012-10-18	49.03	50.81	48.73	50.15	775894
2012-10-19	49.96	50.00	48.81	48.92	447983
2012-10-22	48.71	48.75	48.35	48.50	279199
2012-10-23	48.00	49.67	47.80	49.61	494858
2012-10-24	49.62	49.96	49.40	49.56	451535
2012-10-25	49.96	50.07	49.50	49.59	289339
2012-10-26	49.63	49.90	49.36	49.44	188944
2012-10-31	53.44	61.72	53.44	58.35	2841311
2012-11-01	58.59	60.65	58.18	58.90	1844316
2012-11-02	59.26	59.26	58.02	58.03	714454
2012-11-05	57.88	58.55	57.42	57.48	544795
2012-11-06	57.80	58.31	57.47	58.06	509105
2012-11-07	56.75	60.00	55.90	59.96	1432168
2012-11-08	59.46	59.46	57.99	57.99	967670
2012-11-09	57.70	58.24	56.99	57.01	517957
2012-11-12	57.27	57.27	56.36	56.83	460417
2012-11-13	56.50	57.21	56.47	56.71	407470
2012-11-14	56.58	56.90	55.33	55.41	819770
2012-11-15	55.36	56.64	55.03	56.42	827962
2012-11-16	56.33	56.58	55.77	55.82	570491
2012-11-19	56.47	56.85	55.75	56.77	271161
2012-11-20	56.56	57.25	56.12	57.23	305688
2012-11-21	57.20	57.93	57.19	57.44	276490
2012-11-23	57.69	57.73	57.25	57.73	61610
2012-11-26	57.26	57.80	56.95	57.19	178675
2012-11-27	55.94	57.59	55.33	56.99	985637
2012-11-28	56.95	58.05	56.35	57.90	3593936
2012-11-29	58.10	58.40	56.97	57.31	627518
2012-11-30	57.45	57.48	56.74	57.28	534106
2012-12-03	57.43	57.50	56.63	56.76	322537
2012-12-04	56.82	56.90	56.50	56.75	320059
2012-12-05	56.98	57.43	56.72	57.02	401031
2012-12-06	57.03	57.35	56.55	56.95	300193
2012-12-07	57.19	57.37	56.50	56.88	293353
2012-12-10	56.73	57.13	56.28	56.47	276800
2012-12-11	56.85	57.52	56.24	56.43	317019
2012-12-12	56.77	57.09	55.11	55.31	563163
2012-12-13	55.23	55.66	55.11	55.45	290738
2012-12-14	56.26	56.26	55.16	56.05	282394
2012-12-17	55.93	56.11	51.77	52.55	1421310
2012-12-18	52.50	52.89	52.04	52.62	1474712
2012-12-19	52.43	53.48	52.37	52.62	617526
2012-12-20	52.66	52.81	51.29	52.19	837406
2012-12-21	51.77	52.59	51.59	52.33	879580
2012-12-24	52.07	52.36	51.31	52.32	192733
2012-12-26	52.38	52.57	52.04	52.15	251414
2012-12-27	52.15	52.34	51.73	52.29	361717
2012-12-28	51.98	52.75	51.98	52.49	328155
2012-12-31	52.48	55.01	52.41	55.01	1863520
2013-01-02	56.10	56.18	53.96	54.44	1050723
2013-01-03	54.50	56.25	54.31	55.55	679851
2013-01-04	55.72	57.55	55.50	56.59	586253
2013-01-07	56.56	57.41	56.40	56.67	530583
2013-01-08	56.51	56.91	56.17	56.23	335455
2013-01-09	56.35	56.35	55.00	55.30	901369
2013-01-10	55.50	55.78	55.12	55.48	352730
2013-01-11	55.50	56.29	55.44	56.08	454812
2013-01-14	56.06	56.30	55.20	55.32	367425
2013-01-15	55.16	55.68	54.77	55.53	475115
2013-01-16	55.34	55.45	55.00	55.18	246087
2013-01-17	55.22	57.14	54.98	56.52	518652
2013-01-18	56.43	56.93	56.18	56.45	393880
2013-01-22	56.45	56.62	56.02	56.60	329881
2013-01-23	56.42	56.78	56.06	56.50	376860
2013-01-24	56.52	56.81	55.48	55.62	642394
2013-01-25	55.67	55.95	55.35	55.54	490914
2013-01-28	55.73	57.13	55.73	56.45	901668
2013-01-29	57.55	58.84	56.48	58.73	789463
2013-01-30	58.45	59.02	56.23	56.49	583586
2013-01-31	56.22	56.48	55.20	55.59	732572
2013-02-01	55.97	56.55	55.39	55.73	728532
2013-02-04	55.55	55.81	55.24	55.32	584585
2013-02-05	55.30	55.44	51.57	53.04	2729641
2013-02-06	53.03	53.95	52.69	53.01	1253034
2013-02-07	53.12	53.40	52.63	52.76	453126
2013-02-08	52.85	53.73	52.70	53.24	491204
2013-02-11	53.23	53.42	52.85	53.40	507901
2013-02-12	53.45	53.99	52.37	52.40	633463
2013-02-13	52.57	53.57	52.57	52.79	644313
2013-02-14	52.66	52.90	51.59	51.59	743285
2013-02-15	51.64	51.72	50.64	50.84	832323
2013-02-19	51.19	51.54	50.14	50.30	1248919
2013-02-20	52.35	54.54	51.00	53.15	3052773
2013-02-21	52.53	52.78	50.07	51.07	1407873
2013-02-22	51.13	52.52	50.61	51.65	964847
2013-02-25	51.83	51.93	51.08	51.09	775920
2013-02-26	51.08	51.42	50.84	51.15	563533
2013-02-27	51.10	52.04	51.10	51.63	360265
2013-02-28	51.48	52.24	51.03	51.50	676037
2013-03-01	51.38	51.75	48.22	50.65	2617923
2013-03-04	50.54	51.31	50.35	51.19	771229
2013-03-05	51.23	51.54	50.53	51.35	575054
2013-03-06	51.40	52.71	51.26	52.08	709002
2013-03-07	53.02	55.20	53.02	53.97	1041839
2013-03-08	54.17	55.12	53.94	55.10	838593
2013-03-11	54.99	55.00	54.35	54.85	481684
2013-03-12	54.82	54.91	54.13	54.81	484958
2013-03-13	54.75	56.62	54.75	56.21	587191
2013-03-14	56.09	56.36	55.73	55.99	389536
2013-03-15	55.89	57.09	55.40	56.89	648610
2013-03-18	56.47	56.83	55.99	56.42	468764
2013-03-19	56.56	56.92	56.25	56.86	272291
2013-03-20	56.99	57.75	56.40	57.67	407979
2013-03-21	57.41	57.48	56.63	57.11	234905
2013-03-22	57.36	57.60	56.57	57.48	339498
2013-03-25	57.72	59.57	57.70	59.32	804194
2013-03-26	59.55	60.00	58.72	58.90	589276
2013-03-27	58.75	59.41	58.41	59.27	306255
2013-03-28	59.27	59.56	57.92	58.09	1030032
2013-04-01	59.85	61.28	58.26	58.46	1165965
2013-04-02	58.50	58.63	57.33	57.60	628357
2013-04-03	57.52	57.84	56.45	57.69	651148
2013-04-04	57.67	57.86	56.99	57.41	491892
2013-04-05	56.86	56.87	55.99	56.20	446963
2013-04-08	56.21	56.73	55.46	56.67	248174
2013-04-09	56.87	58.24	56.79	57.27	444027
2013-04-10	57.66	58.67	57.44	58.59	618283
2013-04-11	58.57	58.81	58.13	58.58	270006
2013-04-12	58.94	59.47	58.02	58.55	623208
2013-04-15	58.28	58.88	55.50	56.00	706498
2013-04-16	56.00	57.01	55.72	56.91	604625
2013-04-17	56.66	56.66	54.18	54.81	516598
2013-04-18	54.98	55.52	54.54	54.88	305244
2013-04-19	55.04	55.24	54.16	54.67	523864
2013-04-22	54.75	55.03	54.14	54.76	305501
2013-04-23	55.10	56.15	54.91	55.81	385021
2013-04-24	55.90	57.26	55.87	57.01	599692
2013-04-25	57.11	58.23	57.01	57.11	490951
2013-04-26	57.19	57.41	56.75	56.99	220979
2013-04-29	57.16	57.64	56.76	57.01	231580
2013-04-30	57.01	57.25	56.61	56.97	590329
2013-05-01	55.99	56.97	52.85	53.39	1285686
2013-05-02	53.31	53.76	51.36	52.70	1185001
2013-05-03	53.10	53.50	52.62	53.45	662046
2013-05-06	53.50	54.37	53.50	54.26	330478
2013-05-07	54.26	55.83	54.26	55.63	468343
2013-05-08	55.67	56.45	55.37	56.18	366042
2013-05-09	56.14	56.30	55.35	55.65	231290
2013-05-10	55.65	55.90	55.14	55.71	211867
2013-05-13	55.59	55.59	53.52	53.73	490885
2013-05-14	53.64	54.60	53.37	54.52	379358
2013-05-15	54.33	56.02	54.33	55.96	441200
2013-05-16	55.96	56.94	55.57	56.65	523040
2013-05-17	56.97	58.39	56.97	58.19	452189
2013-05-20	57.96	58.24	57.68	58.03	358992
2013-05-21	58.12	59.20	58.12	58.73	430945
2013-05-22	58.58	59.80	57.87	58.02	766480
2013-05-23	57.80	58.82	57.06	58.67	369508
2013-05-24	58.31	59.19	58.00	58.69	308179
2013-05-28	59.34	59.40	58.35	58.85	252965
2013-05-29	58.48	58.69	57.32	57.75	327661
2013-05-30	57.80	58.00	57.44	57.66	275387
2013-05-31	57.40	57.58	57.17	57.20	235278
2013-06-03	57.27	57.27	55.97	56.60	369367
2013-06-04	56.72	57.49	56.46	56.69	279441
2013-06-05	56.51	56.53	55.50	55.61	198172
2013-06-06	55.64	55.73	54.45	54.71	439714
2013-06-07	55.02	55.41	54.06	54.79	649366
2013-06-10	56.00	56.34	55.48	55.48	930456
2013-06-11	54.75	55.10	54.24	54.37	532525
2013-06-12	54.90	54.96	53.47	53.61	297144
2013-06-13	53.71	54.74	53.40	54.57	243315
2013-06-14	54.62	54.99	54.29	54.77	306407
2013-06-17	55.23	55.45	54.82	54.96	356695
2013-06-18	55.10	56.25	54.96	56.08	782276
2013-06-19	56.03	56.11	54.97	54.98	335162
2013-06-20	54.31	54.40	52.48	52.89	767035
2013-06-21	53.01	53.28	51.74	51.86	737703
2013-06-24	51.10	51.39	50.37	50.76	769812
2013-06-25	51.25	51.57	50.62	51.17	696174
2013-06-26	51.75	52.16	51.25	51.52	649829
2013-06-27	51.79	51.79	50.89	51.10	590112
2013-06-28	50.93	51.09	50.51	50.53	801362
2013-07-01	50.87	51.38	50.55	51.01	537602
2013-07-02	50.71	51.07	50.35	50.65	479775
2013-07-03	50.39	51.71	50.23	51.11	411313
2013-07-05	51.31	52.02	50.79	51.98	337673
2013-07-08	52.28	54.20	52.28	53.73	635043
2013-07-09	53.96	54.90	53.79	54.70	549190
2013-07-10	54.64	54.78	54.01	54.25	301554
2013-07-11	54.90	55.33	54.52	55.30	292024
2013-07-12	55.20	55.37	54.05	54.60	488726
2013-07-15	54.66	55.04	54.21	55.04	258742
2013-07-16	55.00	55.21	54.84	54.99	271924
2013-07-17	55.10	55.34	54.96	55.01	197058
2013-07-18	54.87	55.73	54.87	55.56	177224
2013-07-19	55.55	56.15	55.31	56.15	224101
2013-07-22	56.15	56.60	56.00	56.35	440007
2013-07-23	56.45	57.01	56.21	56.65	823277
2013-07-24	56.77	56.99	55.99	56.26	577564
2013-07-25	56.03	57.05	56.01	56.79	444454
2013-07-26	56.39	57.36	56.39	57.09	725190
2013-07-29	57.01	57.12	56.31	56.39	490823
2013-07-30	56.56	56.78	56.26	56.38	435924
2013-07-31	56.44	56.78	55.94	56.44	571769
2013-08-01	56.84	57.83	56.55	57.49	674773
2013-08-02	57.39	57.53	56.94	57.46	259058
2013-08-05	57.30	57.91	57.03	57.42	265796
2013-08-06	57.38	57.38	56.98	57.08	993552
2013-08-07	50.50	53.99	50.27	53.57	2289837
2013-08-08	53.82	54.61	52.91	54.01	954127
2013-08-09	53.93	54.38	53.37	54.01	584158
2013-08-12	53.79	54.20	53.59	53.81	405267
2013-08-13	53.90	54.01	53.47	53.76	328714
2013-08-14	53.83	53.83	53.00	53.20	474553
2013-08-15	52.82	53.14	52.53	52.81	503333
2013-08-16	52.72	53.05	52.60	52.85	358669
2013-08-19	52.78	53.65	52.75	53.54	364887
2013-08-20	53.41	54.43	53.25	54.43	341997
2013-08-21	54.32	55.20	54.29	54.87	413691
2013-08-22	54.90	56.78	54.79	56.31	369363
2013-08-23	56.35	57.04	56.24	56.88	347721
2013-08-26	56.80	57.70	56.18	57.16	311806
2013-08-27	56.44	56.91	56.30	56.39	417109
2013-08-28	56.31	56.92	55.85	56.74	315769
2013-08-29	56.62	56.95	56.45	56.85	618253
2013-08-30	56.95	57.02	56.58	56.83	434037
2013-09-03	57.36	57.49	54.57	54.96	825268
2013-09-04	54.91	55.24	54.37	55.06	518348
2013-09-05	55.04	55.97	54.85	55.75	511759
2013-09-06	55.94	56.12	55.32	55.63	328880
2013-09-09	55.85	57.20	55.81	56.49	535456
2013-09-10	56.88	57.24	56.55	57.19	327806
2013-09-11	57.21	57.55	57.00	57.19	314326
2013-09-12	57.11	57.98	57.03	57.90	382076
2013-09-13	58.00	58.45	57.81	57.95	241633
2013-09-16	59.15	59.55	58.68	59.25	295035
2013-09-17	59.19	59.35	58.87	59.19	297119
2013-09-18	59.15	59.76	58.30	59.63	402816
2013-09-19	59.72	59.80	58.28	58.30	686929
2013-09-20	58.68	58.78	57.25	57.42	1017421
2013-09-23	57.30	57.87	56.72	57.29	569316
2013-09-24	57.20	57.28	56.46	56.59	633848
2013-09-25	56.50	58.17	56.20	57.78	649542
2013-09-26	57.82	58.16	57.49	57.77	187842
2013-09-27	57.52	57.83	57.24	57.53	207279
2013-09-30	56.99	58.78	56.99	58.66	638094
2013-10-01	58.56	59.33	58.35	58.60	659345
2013-10-02	58.59	58.95	58.15	58.75	324481
2013-10-03	58.48	58.72	57.39	58.25	263561
2013-10-04	58.13	59.99	57.98	59.67	396242
2013-10-07	58.96	59.31	58.63	59.14	308885
2013-10-08	59.01	59.50	58.82	58.94	275909
2013-10-09	58.98	58.98	58.09	58.27	218646
2013-10-10	58.86	59.67	58.66	59.67	228046
2013-10-11	59.70	61.03	59.48	61.00	358224
2013-10-14	60.47	61.12	60.34	60.95	325125
2013-10-15	60.90	61.41	60.29	60.49	432924
2013-10-16	60.70	61.12	60.39	61.03	352130
2013-10-17	60.93	60.93	60.39	60.83	413677
2013-10-18	60.61	61.09	60.32	61.02	392480
2013-10-21	61.08	61.72	61.08	61.66	233552
2013-10-22	62.13	64.12	62.11	62.35	633398
2013-10-23	61.88	62.42	61.58	62.13	325918
2013-10-24	62.07	62.45	61.55	62.20	339213
2013-10-25	62.52	62.87	62.27	62.53	243505
2013-10-28	62.63	62.99	62.37	62.44	218825
2013-10-29	62.68	63.29	61.96	62.46	359233
2013-10-30	62.55	62.81	61.11	61.40	355669
2013-10-31	61.36	62.19	61.12	61.75	564693
2013-11-01	61.93	62.03	60.52	60.76	477538
2013-11-04	61.32	61.83	60.93	61.38	432815
2013-11-05	61.12	61.52	60.90	60.95	648228
2013-11-06	60.50	60.50	56.37	57.84	2041046
2013-11-07	58.46	58.46	56.62	56.78	638184
2013-11-08	56.69	58.07	56.57	57.86	686310
2013-11-11	57.86	58.06	55.67	56.58	903119
2013-11-12	55.22	55.56	54.02	55.34	2215800
2013-11-13	55.23	55.96	55.23	55.42	762751
2013-11-14	55.66	55.95	55.34	55.69	518046
2013-11-15	55.68	56.61	55.68	56.55	497824
2013-11-18	56.54	56.64	55.30	55.38	443668
2013-11-19	55.40	55.81	54.68	54.99	424314
2013-11-20	55.00	55.19	54.29	54.34	668631
2013-11-21	54.46	54.56	53.79	53.85	687871
2013-11-22	53.57	53.86	53.50	53.57	962254
2013-11-25	53.56	53.66	53.18	53.27	777329
2013-11-26	53.36	53.45	52.98	53.00	400683
2013-11-27	52.95	52.99	52.35	52.63	477241
2013-11-29	52.83	53.09	52.54	52.77	318297
2013-12-02	52.71	53.02	52.37	52.46	832729
2013-12-03	52.35	52.56	52.01	52.22	391938
2013-12-04	52.00	52.37	51.83	52.23	654244
2013-12-05	51.94	52.62	51.77	52.26	531389
2013-12-06	52.83	53.11	52.26	52.98	495652
2013-12-09	53.00	53.81	52.99	53.77	554199
2013-12-10	53.70	54.66	53.63	54.60	664302
2013-12-11	54.69	54.89	54.42	54.44	601673
2013-12-12	54.54	55.70	54.20	55.33	641412
2013-12-13	55.39	55.64	54.34	55.39	516589
2013-12-16	55.48	56.30	55.34	56.16	632156
2013-12-17	56.04	56.41	55.85	56.20	992397
2013-12-18	56.17	57.03	56.07	56.94	819685
2013-12-19	56.81	57.57	56.29	57.05	555156
2013-12-20	57.34	57.93	56.99	57.61	788630
2013-12-23	57.93	59.19	57.68	59.00	477869
2013-12-24	59.00	59.95	59.00	59.21	309306
2013-12-26	59.16	59.65	58.76	58.93	381312
2013-12-27	59.14	59.70	58.77	59.42	348314
2013-12-30	59.44	59.74	59.10	59.31	293774
2013-12-31	59.26	60.00	59.25	59.96	403064
2014-01-02	59.68	59.87	58.85	59.01	461380
2014-01-03	59.03	59.34	58.62	59.10	390386
2014-01-06	59.22	59.38	58.60	58.61	444407
2014-01-07	58.80	59.85	58.67	59.68	429776
2014-01-08	59.56	60.47	59.56	60.01	585208
2014-01-09	60.00	60.24	59.29	59.46	408274
2014-01-10	59.65	60.37	59.50	59.83	349588
2014-01-13	59.80	59.90	58.50	58.60	517004
2014-01-14	58.74	59.65	58.69	58.85	488462
2014-01-15	58.87	58.87	57.23	57.86	823205
2014-01-16	57.88	57.89	56.95	57.18	574579
2014-01-17	57.34	57.95	56.87	57.00	672241
2014-01-21	57.33	57.52	56.00	56.55	695771
2014-01-22	56.68	56.96	56.29	56.29	579283
2014-01-23	56.17	56.45	55.95	56.43	873782
2014-01-24	56.03	56.46	55.84	56.21	576270
2014-01-27	56.03	56.37	55.64	55.93	573119
2014-01-28	56.00	56.80	56.00	56.53	511820
2014-01-29	56.05	56.77	55.85	56.20	760040
2014-01-30	56.53	56.79	56.03	56.22	408475
2014-01-31	55.85	56.54	55.81	56.08	628225
2014-02-03	56.13	56.20	52.89	53.60	1501206
2014-02-04	53.91	54.49	53.72	54.15	805213
2014-02-05	54.00	54.25	53.50	53.50	669869
2014-02-06	53.56	53.94	52.32	53.71	849871
2014-02-07	53.98	54.72	53.78	54.40	369483
2014-02-10	54.28	54.68	54.02	54.42	390088
2014-02-11	54.40	55.23	54.34	55.08	299121
2014-02-12	55.06	55.88	55.06	55.36	357534
2014-02-13	55.14	55.14	54.62	54.96	408982
2014-02-14	54.82	55.00	54.62	54.97	433184
2014-02-18	55.19	55.19	54.43	54.62	456685
2014-02-19	54.45	54.60	53.74	53.77	330051
2014-02-20	53.91	54.17	53.69	53.94	418561
2014-02-21	54.00	54.00	53.48	53.55	402438
2014-02-24	53.50	54.15	53.37	53.55	524289
2014-02-25	53.70	54.17	53.58	53.94	780514
2014-02-26	47.89	47.96	44.95	46.08	7575808
2014-02-27	45.43	46.64	45.06	46.20	2435659
2014-02-28	46.35	47.73	45.51	47.26	2380970
2014-03-03	46.80	48.00	46.64	47.58	1398871
2014-03-04	48.22	48.99	47.78	48.88	985595
2014-03-05	48.95	49.14	48.73	48.97	845761
2014-03-06	49.02	50.86	48.75	50.81	1220723
2014-03-07	52.57	52.80	51.91	52.46	1637106
2014-03-10	52.28	52.79	52.03	52.39	1079153
2014-03-11	52.48	52.48	51.57	51.84	663988
2014-03-12	50.92	51.90	50.90	51.62	1000069
2014-03-13	51.66	52.03	51.22	51.98	1042461
2014-03-14	51.88	53.11	51.69	53.01	1025123
2014-03-17	53.17	53.47	53.09	53.37	671342
2014-03-18	53.40	53.86	53.37	53.83	348028
2014-03-19	53.72	54.25	53.58	54.19	429356
2014-03-20	54.02	54.24	53.70	54.19	753182
2014-03-21	54.23	54.46	54.00	54.42	972878
2014-03-24	54.48	54.59	53.61	53.76	503187
2014-03-25	53.93	54.37	53.25	53.52	388712
2014-03-26	53.78	54.05	53.36	53.51	375618
2014-03-27	53.43	55.15	53.22	55.04	645836
2014-03-28	55.12	55.82	54.73	55.02	559924
2014-03-31	55.19	55.43	54.56	54.79	682447
2014-04-01	53.75	53.99	52.69	53.20	1387682
2014-04-02	53.08	53.50	52.02	53.02	1050229
2014-04-03	52.99	53.48	52.85	53.16	716530
2014-04-04	53.43	53.66	53.05	53.17	622195
2014-04-07	53.18	53.67	52.82	52.84	441907
2014-04-08	52.80	53.45	52.65	52.80	658507
2014-04-09	52.97	54.10	52.84	54.10	500118
2014-04-10	53.96	54.13	53.12	53.20	339965
2014-04-11	52.96	53.53	52.63	52.70	333699
2014-04-14	53.06	54.36	52.81	54.35	528239
2014-04-15	54.33	54.58	53.17	54.00	692959
2014-04-16	54.37	55.27	54.15	55.25	961243
2014-04-17	55.16	55.43	54.86	55.32	748661
2014-04-21	55.31	56.15	55.08	56.10	830533
2014-04-22	56.22	57.31	56.16	57.15	393241
2014-04-23	56.98	58.27	56.93	58.02	1471027
2014-04-24	57.97	58.46	57.69	58.01	530929
2014-04-25	61.73	63.69	60.71	60.90	2242683
2014-04-28	60.24	60.80	59.15	60.57	971176
2014-04-29	60.51	60.65	59.22	59.40	552028
2014-04-30	59.36	60.04	58.77	60.00	1086537
2014-05-01	59.39	59.76	58.59	59.48	816879
2014-05-02	59.54	60.04	59.29	59.43	548453
2014-05-05	59.59	60.72	58.86	60.53	681196
2014-05-06	60.56	61.33	60.46	60.99	1117391
2014-05-07	60.50	61.75	58.99	60.71	1354345
2014-05-08	60.18	60.58	59.79	60.20	728486
2014-05-09	60.11	60.21	58.96	59.38	838845
2014-05-12	59.78	60.60	59.47	60.50	611478
2014-05-13	60.42	60.52	59.98	60.36	521800
2014-05-14	60.37	60.69	59.89	60.00	512328
2014-05-15	59.93	60.33	59.59	60.00	706157
2014-05-16	59.96	60.32	59.65	60.18	332821
2014-05-19	60.13	60.40	59.90	60.25	424092
2014-05-20	60.21	60.24	59.70	59.92	374101
2014-05-21	60.07	60.64	59.84	60.30	395696
2014-05-22	60.07	60.83	59.63	60.17	383723
2014-05-23	60.15	60.31	59.97	60.14	374341
2014-05-27	60.26	60.72	60.19	60.61	332860
2014-05-28	60.58	61.37	60.05	60.84	352830
2014-05-29	61.14	61.47	60.58	61.42	287052
2014-05-30	61.39	61.39	60.81	61.11	216696
2014-06-02	61.11	61.37	60.34	61.06	197407
2014-06-03	60.88	61.56	60.65	61.17	394928
2014-06-04	60.99	61.81	60.99	61.60	326035
2014-06-05	61.67	62.50	61.26	62.49	250071
2014-06-06	62.61	62.88	61.14	61.33	508886
2014-06-09	61.22	61.94	61.11	61.84	271741
2014-06-10	61.75	63.36	61.75	63.36	430495
2014-06-11	63.13	63.13	62.67	62.91	274072
2014-06-12	62.72	63.19	62.31	62.57	526698
2014-06-13	62.48	62.71	61.97	62.46	285277
2014-06-16	62.50	62.72	61.88	62.05	284938
2014-06-17	62.08	62.69	61.74	61.88	493135
2014-06-18	62.00	62.29	61.87	62.20	289233
2014-06-19	62.39	63.15	62.39	62.96	389426
2014-06-20	63.13	63.17	62.57	63.10	336324
2014-06-23	63.09	63.56	62.88	63.12	341542
2014-06-24	63.07	63.54	62.46	62.60	281334
2014-06-25	62.37	63.08	62.22	62.32	322147
2014-06-26	62.37	63.02	62.03	62.99	390614
2014-06-27	62.99	64.21	62.86	63.82	524045
2014-06-30	63.85	64.30	63.36	64.25	367530
2014-07-01	64.51	65.53	64.21	64.51	457899
2014-07-02	64.51	64.90	63.05	63.23	490791
2014-07-03	63.36	63.85	63.08	63.35	780688
2014-07-07	63.05	63.05	62.02	62.09	628950
2014-07-08	61.99	62.00	61.01	61.15	665293
2014-07-09	61.65	61.78	60.52	61.34	522877
2014-07-10	60.69	61.07	60.15	60.74	509340
2014-07-11	60.61	61.00	60.34	60.57	274800
2014-07-14	60.85	61.04	60.23	60.30	302830
2014-07-15	60.42	60.59	59.15	59.28	544466
2014-07-16	59.42	59.79	58.81	59.17	418760
2014-07-17	59.12	59.50	58.43	58.52	422212
2014-07-18	58.77	59.37	58.51	59.26	288950
2014-07-21	59.06	59.79	58.80	59.45	428319
2014-07-22	59.60	60.06	59.50	59.85	325892
2014-07-23	59.86	60.53	59.69	60.01	477967
2014-07-24	59.99	60.29	59.85	59.91	468759
2014-07-25	59.75	59.99	59.28	59.32	305747
2014-07-28	59.20	59.36	58.49	58.94	265430
2014-07-29	59.00	59.45	58.57	58.58	435595
2014-07-30	58.73	59.36	58.72	58.83	332193
2014-07-31	58.56	58.67	57.63	57.63	406735
2014-08-01	57.54	57.89	56.83	57.13	465282
2014-08-04	57.10	58.33	57.07	58.27	434317
2014-08-05	58.18	58.64	57.71	58.07	727161
2014-08-06	58.11	60.57	58.05	58.56	953237
2014-08-07	58.59	58.83	57.51	57.80	440264
2014-08-08	57.75	58.38	57.62	58.08	576947
2014-08-11	58.20	58.66	58.00	58.30	561610
2014-08-12	58.21	59.06	58.02	58.47	483482
2014-08-13	58.55	59.19	58.35	58.90	655842
2014-08-14	58.95	59.37	58.24	58.69	373132
2014-08-15	58.80	59.00	58.11	58.34	245796
2014-08-18	58.61	59.71	58.57	59.69	252829
2014-08-19	59.69	60.19	59.69	59.84	255025
2014-08-20	59.69	60.49	59.69	60.01	281610
2014-08-21	60.73	61.46	60.35	61.11	373575
2014-08-22	60.99	61.31	60.74	60.94	207511
2014-08-25	61.14	61.38	60.63	60.68	133982
2014-08-26	60.84	61.45	60.75	61.03	248212
2014-08-27	60.93	61.32	59.99	60.15	235957
2014-08-28	60.14	60.35	59.77	60.13	210259
2014-08-29	60.30	60.84	59.86	60.54	182966
2014-09-02	60.56	61.14	60.12	60.87	316182
2014-09-03	60.95	61.20	60.60	60.98	295669
2014-09-04	61.06	61.29	60.18	60.41	280384
2014-09-05	59.46	59.64	57.29	57.99	582826
2014-09-08	57.76	57.77	56.39	56.80	679391
2014-09-09	56.80	56.80	55.15	55.62	656313
2014-09-10	55.77	56.29	54.43	56.17	409814
2014-09-11	55.92	56.35	55.72	56.18	229589
2014-09-12	56.16	56.16	55.47	55.56	349776
2014-09-15	55.40	56.10	55.02	55.96	487113
2014-09-16	55.98	56.53	55.64	56.41	581718
2014-09-17	56.58	57.40	56.36	57.11	526059
2014-09-18	57.42	57.70	57.10	57.14	370642
2014-09-19	57.31	57.38	56.90	56.97	446419
2014-09-22	56.95	57.03	56.04	56.27	232631
2014-09-23	56.06	56.49	55.88	56.20	323021
2014-09-24	56.05	56.13	55.49	55.92	321985
2014-09-25	55.90	55.98	55.23	55.76	341503
2014-09-26	55.95	56.53	55.42	56.41	225228
2014-09-29	55.78	55.91	54.24	54.28	772370
2014-09-30	54.20	54.52	53.66	53.92	734060
2014-10-01	53.84	53.84	50.03	52.26	2756180
2014-10-02	52.03	52.03	50.33	51.02	967215
2014-10-03	51.31	51.45	49.88	50.00	1100730
2014-10-06	50.31	51.19	49.63	50.77	1144291
2014-10-07	50.39	50.61	49.74	50.23	783955
2014-10-08	50.19	50.90	49.44	50.70	498185
2014-10-09	50.66	50.83	49.66	49.74	427512
2014-10-10	49.75	49.98	48.55	48.69	575433
2014-10-13	48.69	49.27	48.13	48.16	612203
2014-10-14	48.50	49.91	48.18	48.80	702046
2014-10-15	48.09	48.64	47.05	47.56	946639
2014-10-16	46.81	47.37	46.20	46.24	1255946
2014-10-17	46.98	47.98	46.67	47.65	997567
2014-10-20	47.37	48.46	47.29	48.46	754067
2014-10-21	48.66	49.55	48.47	49.43	618389
2014-10-22	49.34	49.67	48.92	49.06	604181
2014-10-23	49.50	50.36	49.45	49.68	458194
2014-10-24	49.70	50.17	49.48	50.11	198168
2014-10-27	49.92	50.34	49.33	50.31	263575
2014-10-28	50.56	51.26	50.45	50.70	542616
2014-10-29	50.63	51.01	49.23	49.29	861097
2014-10-30	48.80	49.22	48.63	49.11	880368
2014-10-31	49.73	49.79	48.93	49.63	447449
2014-11-03	49.91	49.93	49.17	49.48	580857
2014-11-04	49.16	49.35	46.94	47.09	1161045
2014-11-05	44.60	45.59	43.05	44.99	2918431
2014-11-06	44.78	46.58	44.49	46.56	1122664
2014-11-07	46.40	48.88	46.25	48.74	1808204
2014-11-10	48.78	49.67	48.74	49.25	1398863
2014-11-11	49.19	50.03	48.98	49.57	646077
2014-11-12	49.37	50.21	49.28	49.85	742199
2014-11-13	49.74	49.90	49.09	49.37	147662
2014-11-14	48.56	49.44	48.55	48.95	591092
2014-11-17	49.76	50.01	49.42	49.72	591763
2014-11-18	49.80	50.20	48.95	49.01	615325
2014-11-19	48.94	49.07	48.16	48.54	625407
2014-11-20	48.29	49.03	48.27	48.92	463202
2014-11-21	49.38	49.83	48.93	49.04	609855
2014-11-24	49.24	49.42	48.93	49.30	362076
2014-11-25	49.56	50.00	48.93	49.83	549827
2014-11-26	49.91	49.96	49.41	49.58	374157
2014-11-28	49.24	49.24	46.72	46.75	778220
2014-12-01	46.50	46.50	45.37	45.57	1324067
2014-12-02	45.73	45.82	45.30	45.51	883821
2014-12-03	45.40	46.05	45.33	45.44	1026267
2014-12-04	45.44	45.73	44.79	44.98	834742
2014-12-05	44.95	45.31	44.25	45.15	925613
2014-12-08	45.00	46.46	44.80	46.31	1429299
2014-12-09	45.88	47.27	45.64	47.20	704535
2014-12-10	46.93	48.24	46.49	48.05	1367042
2014-12-11	48.13	49.98	48.13	49.08	814308
2014-12-12	48.55	49.27	48.34	48.47	829892
2014-12-15	48.64	49.62	48.39	48.64	1010628
2014-12-16	48.43	49.19	47.70	47.78	965685
2014-12-17	47.88	49.79	47.39	49.75	1263958
2014-12-18	50.24	51.11	50.01	50.57	1177139
2014-12-19	50.40	50.40	48.69	49.06	1650078
2014-12-22	49.00	49.65	48.58	49.55	520984
2014-12-23	49.64	50.36	49.61	50.00	692936
2014-12-24	50.13	50.13	49.19	49.40	193523
2014-12-26	49.46	50.24	49.38	49.96	322410
2014-12-29	50.04	51.18	49.93	50.93	412677
2014-12-30	50.55	50.55	47.90	48.66	1081664
2014-12-31	48.52	48.75	47.89	48.05	777459
2015-01-02	48.19	48.81	47.68	48.47	516789
2015-01-05	47.91	47.91	46.18	46.73	949353
2015-01-06	46.73	46.95	45.34	45.42	1355943
2015-01-07	45.87	46.05	45.01	45.65	506360
2015-01-08	46.10	46.86	45.77	45.95	766895
2015-01-09	45.90	45.90	44.98	45.10	705939
2015-01-12	45.00	45.99	44.70	45.29	682931
2015-01-13	45.49	46.13	45.03	45.84	853487
2015-01-14	45.45	48.22	45.42	47.85	999861
2015-01-15	48.10	48.71	46.19	46.20	958406
2015-01-16	46.08	46.33	45.39	45.88	1148922
2015-01-20	47.62	49.10	46.68	47.24	1720768
2015-01-21	47.49	48.43	46.95	48.35	965807
2015-01-22	48.61	49.19	48.39	49.18	785215
2015-01-23	48.83	49.12	48.38	48.57	848638
2015-01-26	48.45	48.98	48.20	48.98	491169
2015-01-27	48.50	49.14	47.88	48.89	717637
2015-01-28	49.13	49.13	48.07	48.14	626965
2015-01-29	48.06	48.50	47.83	48.30	452812
2015-01-30	47.94	48.26	47.28	47.32	511339
2015-02-02	47.80	48.28	47.29	48.16	596482
2015-02-03	48.44	49.71	48.44	49.50	572213
2015-02-04	49.22	49.66	47.78	47.81	752142
2015-02-05	47.85	49.34	47.85	48.99	778214
2015-02-06	48.75	49.61	48.75	49.43	574638
2015-02-09	49.31	50.87	49.31	50.36	855165
2015-02-10	50.61	50.65	49.74	49.88	821555
2015-02-11	49.68	49.92	49.34	49.74	277026
2015-02-12	50.01	50.68	49.82	50.23	280572
2015-02-13	50.44	50.44	49.25	49.57	343658
2015-02-17	49.59	50.75	49.39	50.54	560404
2015-02-18	50.53	53.52	50.53	53.43	1269894
2015-02-19	53.55	53.63	52.53	52.74	719659
2015-02-20	52.51	52.95	51.86	52.86	404748
2015-02-23	52.91	53.19	51.69	51.84	464436
2015-02-24	51.99	52.66	51.55	52.38	703063
2015-02-25	54.87	56.79	53.65	56.00	1646152
2015-02-26	56.24	57.08	55.55	56.96	1087818
2015-02-27	57.10	57.70	55.30	55.69	859038
2015-03-02	55.83	56.92	55.60	56.74	649048
2015-03-03	56.73	57.15	56.24	56.45	394083
2015-03-04	56.25	56.51	55.42	55.97	367934
2015-03-05	56.21	56.47	55.50	55.97	419041
2015-03-06	56.39	57.41	55.80	57.02	1057569
2015-03-09	56.95	57.18	55.96	56.21	295062
2015-03-10	55.80	56.14	54.82	54.95	500170
2015-03-11	54.88	54.92	54.18	54.24	574440
2015-03-12	54.50	56.01	54.50	55.89	683255
2015-03-13	56.87	57.06	55.66	55.92	654226
2015-03-16	55.98	56.56	55.86	56.32	422677
2015-03-17	56.18	57.21	55.94	56.99	545846
2015-03-18	56.83	57.45	56.03	57.26	449828
2015-03-19	57.01	57.05	56.40	56.77	443346
2015-03-20	56.92	57.16	56.50	56.64	449826
2015-03-23	56.75	58.44	56.73	57.64	478442
2015-03-24	57.77	57.77	56.35	56.40	324943
2015-03-25	56.39	56.89	55.33	55.35	356412
2015-03-26	55.30	56.35	55.09	56.25	296114
2015-03-27	56.13	57.07	55.90	56.85	324062
2015-03-30	57.02	57.30	55.96	56.69	664398
2015-03-31	56.25	56.87	55.76	56.78	540566
2015-04-01	56.80	58.04	56.53	57.11	567271
2015-04-02	56.95	57.40	56.60	57.33	368742
2015-04-06	57.20	59.29	57.06	58.87	715828
2015-04-07	58.69	58.69	56.63	57.09	386263
2015-04-08	57.08	57.43	56.44	56.47	281424
2015-04-09	56.43	56.50	55.83	56.29	213731
2015-04-10	56.16	56.60	55.87	56.20	215569
2015-04-13	56.14	56.29	55.79	55.85	286508
2015-04-14	55.92	56.61	55.80	56.50	626357
2015-04-15	56.68	57.57	56.56	57.18	515854
2015-04-16	56.93	56.98	55.91	56.21	316499
2015-04-17	55.72	55.78	54.92	54.95	333307
2015-04-20	55.17	55.73	55.16	55.43	225415
2015-04-21	55.55	55.67	54.82	55.00	217023
2015-04-22	55.02	55.05	54.28	54.98	285487
2015-04-23	55.13	56.10	54.82	55.93	429814
2015-04-24	55.93	56.18	55.47	55.94	412174
2015-04-27	56.04	56.31	54.88	55.15	598582
2015-04-28	55.05	56.26	55.05	56.25	365508
2015-04-29	55.82	56.71	55.76	56.41	231961
2015-04-30	56.15	56.54	55.23	55.25	299108
2015-05-01	55.60	56.16	55.20	56.16	273886
2015-05-04	56.42	56.73	55.95	56.06	363094
2015-05-05	56.04	56.49	54.78	54.91	430003
2015-05-06	53.18	55.45	50.65	55.06	1121035
2015-05-07	54.64	54.88	53.38	53.71	601107
2015-05-08	54.13	54.96	53.91	54.57	407992
2015-05-11	54.26	55.63	54.14	55.46	424875
2015-05-12	55.24	55.81	54.55	55.73	371479
2015-05-13	56.05	56.27	55.83	55.97	336699
2015-05-14	56.21	56.87	56.10	56.47	339455
2015-05-15	56.40	56.87	55.79	56.05	361187
2015-05-18	55.95	56.95	55.80	56.70	316975
2015-05-19	56.58	57.30	56.17	57.13	557569
2015-05-20	57.00	57.35	56.61	56.78	544570
2015-05-21	56.68	57.86	56.55	56.93	642377
2015-05-22	56.71	57.36	56.55	56.84	319637
2015-05-26	56.62	56.73	55.77	56.17	273833
2015-05-27	56.31	57.10	55.84	56.99	589040
2015-05-28	57.00	57.01	56.33	56.67	372117
2015-05-29	56.44	56.96	56.00	56.34	338337
2015-06-01	56.38	56.38	55.46	55.99	288759
2015-06-02	55.90	56.76	55.44	56.47	304727
2015-06-03	56.71	57.27	56.34	56.46	273056
2015-06-04	56.19	56.48	55.62	55.75	192774
2015-06-05	55.75	56.42	55.47	56.30	394156
2015-06-08	56.27	56.57	55.92	56.03	165691
2015-06-09	56.05	56.99	56.05	56.51	251980
2015-06-10	56.48	56.60	55.97	56.00	696479
2015-06-11	56.18	56.90	55.96	56.20	447256
2015-06-12	56.09	56.45	55.18	55.30	488538
2015-06-15	54.90	55.08	54.34	54.56	421785
2015-06-16	54.34	54.85	54.34	54.82	400966
2015-06-17	54.98	55.46	53.92	54.55	360316
2015-06-18	54.76	55.50	54.59	55.20	176284
2015-06-19	55.44	55.72	54.87	55.34	336643
2015-06-22	55.93	55.93	54.86	55.30	293215
2015-06-23	55.23	55.64	54.79	55.18	167978
2015-06-24	54.99	55.34	54.14	54.24	250752
2015-06-25	54.26	54.26	53.49	53.61	233993
2015-06-26	53.77	54.76	53.40	54.33	345826
2015-06-29	53.70	54.30	53.37	53.41	245153
2015-06-30	53.81	53.98	52.88	53.74	404779
2015-07-01	54.20	54.31	53.31	53.51	310608
2015-07-02	53.52	53.85	52.50	52.76	264612
2015-07-06	52.25	52.83	51.78	52.00	484305
2015-07-07	52.00	52.06	50.68	51.96	476993
2015-07-08	51.50	52.32	51.37	51.98	419032
2015-07-09	52.33	52.66	51.58	51.58	216504
2015-07-10	52.00	52.13	51.60	51.87	209578
2015-07-13	52.00	52.22	51.66	51.98	336167
2015-07-14	51.94	52.99	51.87	52.87	497962
2015-07-15	52.78	53.62	52.29	53.16	521734
2015-07-16	53.48	54.23	52.59	52.65	636247
2015-07-17	52.60	52.73	52.05	52.07	257722
2015-07-20	52.06	52.06	51.49	51.58	394521
2015-07-21	51.62	51.93	50.44	50.48	308799
2015-07-22	50.37	51.02	50.37	50.76	290932
2015-07-23	50.84	50.87	50.09	50.31	417721
2015-07-24	50.38	50.75	50.26	50.38	302300
2015-07-27	48.89	49.38	45.69	46.40	2272822
2015-07-28	46.79	48.43	46.56	47.96	693171
2015-07-29	47.75	50.54	47.75	50.45	699262
2015-07-30	50.27	50.27	49.50	49.52	444362
2015-07-31	49.64	50.09	49.45	49.52	425570
2015-08-03	49.40	49.64	48.27	48.77	508079
2015-08-04	48.96	49.64	48.75	49.02	399459
2015-08-05	52.00	53.32	48.95	49.64	1371631
2015-08-06	49.91	50.02	48.75	49.60	909966
2015-08-07	49.75	50.99	49.64	50.40	546691
2015-08-10	50.56	51.99	50.50	51.92	411298
2015-08-11	51.43	52.06	51.24	52.04	346514
2015-08-12	51.80	52.69	51.68	52.46	399701
2015-08-13	52.54	52.57	51.47	52.19	218351
2015-08-14	52.19	52.74	51.91	52.53	168139
2015-08-17	52.59	53.77	52.02	53.74	477160
2015-08-18	53.50	54.00	53.43	53.80	275038
2015-08-19	53.50	53.53	52.08	52.16	549303
2015-08-20	51.73	51.73	49.91	49.93	480109
2015-08-21	49.44	50.43	49.15	49.19	488464
2015-08-24	46.46	49.08	45.45	47.23	707213
2015-08-25	47.96	48.46	46.19	46.22	491905
2015-08-26	47.26	47.40	46.58	47.29	493079
2015-08-27	47.61	49.38	47.61	48.80	338554
2015-08-28	48.71	49.88	48.61	49.33	363723
2015-08-31	49.00	49.26	48.10	49.12	434271
2015-09-01	48.24	48.54	47.64	47.71	292028
2015-09-02	48.20	48.50	47.46	48.36	195873
2015-09-03	48.60	49.42	48.32	49.05	280721
2015-09-04	48.33	48.98	48.33	48.61	168804
2015-09-08	49.35	49.69	48.75	49.49	232745
2015-09-09	49.98	49.98	48.80	48.98	314955
2015-09-10	48.90	49.33	48.49	48.73	232200
2015-09-11	48.59	48.85	47.95	48.82	152571
2015-09-14	48.68	48.68	47.77	48.26	189986
2015-09-15	48.35	48.82	47.88	48.80	347328
2015-09-16	48.81	49.83	48.67	49.74	311928
2015-09-17	49.37	49.37	47.14	48.05	737884
2015-09-18	47.47	48.11	46.62	46.69	537802
2015-09-21	47.11	47.82	46.77	47.18	274866
2015-09-22	46.55	47.01	46.25	47.00	342232
2015-09-23	47.15	47.44	46.77	46.81	220020
2015-09-24	46.56	47.13	45.57	46.33	399336
2015-09-25	46.49	46.57	45.17	45.28	517004
2015-09-28	45.00	45.18	43.90	43.97	475253
2015-09-29	43.88	44.02	43.00	43.29	585343
2015-09-30	43.82	44.07	43.63	43.97	369293
2015-10-01	44.02	44.18	43.28	43.74	547511
2015-10-02	43.35	44.61	43.15	44.57	403291
2015-10-05	44.96	46.19	44.90	45.90	548739
2015-10-06	45.83	46.46	45.71	45.80	613401
2015-10-07	46.19	46.19	45.06	45.59	719170
2015-10-08	45.56	47.70	45.24	47.47	488548
2015-10-09	47.50	48.05	47.39	47.99	384736
2015-10-12	47.93	47.99	46.89	47.01	382242
2015-10-13	46.71	47.10	46.30	46.41	332567
2015-10-14	46.40	46.40	44.96	45.44	569265
2015-10-15	45.61	45.77	45.01	45.11	432687
2015-10-16	45.10	45.30	44.15	44.70	463479
2015-10-19	44.54	45.29	44.51	45.27	459322
2015-10-20	45.28	46.30	45.22	45.91	601940
2015-10-21	46.23	46.77	45.93	46.12	395472
2015-10-22	46.36	47.69	46.36	46.95	620862
2015-10-23	47.10	47.10	46.00	46.29	578344
2015-10-26	46.25	46.58	45.60	45.64	372910
2015-10-27	45.51	45.89	45.00	45.13	398779
2015-10-28	45.35	46.72	44.74	46.69	678916
2015-10-29	46.50	47.05	46.36	47.02	432440
2015-10-30	46.88	47.23	46.47	46.49	410413
2015-11-02	46.46	46.77	45.39	46.30	699058
2015-11-03	46.23	46.54	45.45	45.94	985414
2015-11-04	43.00	45.15	41.52	42.81	2287869
2015-11-05	42.81	43.90	42.73	43.46	844050
2015-11-06	43.23	43.67	42.41	43.53	417348
2015-11-09	43.36	43.63	42.57	42.63	486052
2015-11-10	42.42	42.94	42.27	42.68	454337
2015-11-11	42.78	43.38	42.55	42.95	352875
2015-11-12	42.60	42.77	41.39	41.44	405726
2015-11-13	41.42	41.87	41.09	41.51	526919
2015-11-16	41.39	41.82	41.01	41.73	642485
2015-11-17	41.80	42.20	41.42	41.55	373380
2015-11-18	41.67	42.10	41.29	41.62	559847
2015-11-19	41.73	41.80	40.55	41.09	965982
2015-11-20	41.30	41.68	41.21	41.59	1077123
2015-11-23	41.71	42.26	41.43	41.61	545583
2015-11-24	41.44	42.84	41.44	42.58	449314
2015-11-25	42.71	43.17	42.57	43.08	264888
2015-11-27	43.26	43.50	42.78	43.05	238420
2015-11-30	43.19	43.56	42.93	43.29	346908
2015-12-01	43.64	44.06	43.44	43.82	496116
2015-12-02	43.79	44.08	43.58	43.82	394538
2015-12-03	43.90	44.04	41.62	41.79	423033
2015-12-04	41.83	42.08	41.55	41.72	370619
2015-12-07	41.41	41.57	40.66	41.55	392930
2015-12-08	41.16	41.50	40.91	40.94	350907
2015-12-09	40.90	41.50	40.31	40.64	359684
2015-12-10	40.61	41.10	40.48	40.86	272311
2015-12-11	40.48	40.63	39.89	40.51	389284
2015-12-14	40.50	40.73	40.08	40.56	571169
2015-12-15	40.77	41.31	40.77	41.11	405042
2015-12-16	41.32	41.67	40.86	41.55	396053
2015-12-17	41.70	41.70	40.70	40.84	375809
2015-12-18	40.84	40.90	40.07	40.22	773465
2015-12-21	40.41	40.82	40.17	40.54	295161
2015-12-22	40.65	41.09	40.40	40.50	470354
2015-12-23	40.73	42.59	40.73	42.49	492700
2015-12-24	42.51	43.00	42.11	42.58	179157
2015-12-28	42.45	42.45	41.83	42.14	503002
2015-12-29	42.44	43.28	42.31	42.97	384791
2015-12-30	42.76	43.00	42.27	42.28	299816
2015-12-31	42.21	42.30	41.65	41.65	380584
2016-01-04	41.10	42.25	41.01	42.14	521434
2016-01-05	42.15	42.30	41.50	42.30	354035
2016-01-06	41.59	42.21	41.53	41.77	800296
2016-01-07	41.15	41.40	39.92	40.96	570041
2016-01-08	41.12	42.22	41.12	41.83	957947
2016-01-11	41.74	42.53	41.32	41.64	963589
2016-01-12	41.93	42.11	40.66	41.41	698730
2016-01-13	41.53	41.88	39.27	39.35	629971
2016-01-14	39.43	40.39	38.87	40.11	432797
2016-01-15	39.30	39.62	38.67	39.56	355870
2016-01-19	39.94	40.27	39.26	39.52	375977
2016-01-20	38.83	41.11	38.12	40.81	679101
2016-01-21	40.77	41.27	39.73	41.00	954168
2016-01-22	41.64	42.53	41.30	42.28	446471
2016-01-25	41.93	42.16	41.26	41.63	376156
2016-01-26	41.12	42.19	40.77	42.10	521123
2016-01-27	41.84	42.26	40.73	42.10	964118
2016-01-28	42.00	42.93	41.73	42.31	464543
2016-01-29	42.42	44.35	42.42	44.31	520205
2016-02-01	44.02	44.36	43.34	43.89	428976
2016-02-02	43.36	43.96	42.46	42.66	334007
2016-02-03	43.09	43.83	42.47	43.80	337808
2016-02-04	43.69	44.50	43.69	44.06	450958
2016-02-05	44.06	44.06	42.81	43.07	224140
2016-02-08	42.50	43.67	42.21	43.58	1364023
2016-02-09	43.02	43.53	42.39	42.87	476232
2016-02-10	43.04	43.58	42.48	42.52	860237
2016-02-11	41.59	41.71	39.00	40.20	1292187
2016-02-12	40.52	43.43	40.42	42.51	848501
2016-02-16	43.28	43.38	42.57	42.94	506877
2016-02-17	43.05	44.16	43.05	43.35	528228
2016-02-18	43.51	43.58	42.88	43.08	371997
2016-02-19	42.90	43.49	42.34	42.53	536126
2016-02-22	42.96	43.37	42.37	42.69	715864
2016-02-23	42.63	42.67	41.53	41.82	719506
2016-02-24	37.64	41.83	37.09	41.81	1494584
2016-02-25	41.51	42.01	40.69	41.34	649278
2016-02-26	41.76	43.82	41.74	43.51	648065
2016-02-29	43.50	43.66	42.59	42.60	424630
2016-03-01	42.95	44.02	42.73	43.71	569099
2016-03-02	43.65	44.92	43.51	44.77	481147
2016-03-03	44.75	46.49	44.75	46.45	659690
2016-03-04	46.66	47.22	46.11	46.20	592664
2016-03-07	46.04	46.57	45.67	46.00	599237
2016-03-08	45.78	45.89	44.45	44.75	578654
2016-03-09	45.05	45.18	44.42	44.64	510624
2016-03-10	44.65	44.70	43.93	44.20	318086
2016-03-11	44.92	45.80	44.45	45.75	232055
2016-03-14	45.40	45.97	45.32	45.36	246448
2016-03-15	45.19	46.09	45.00	45.77	358415
2016-03-16	45.84	46.56	45.57	46.51	200171
2016-03-17	46.57	48.24	46.15	47.97	507203
2016-03-18	47.80	48.57	47.80	48.17	642942
2016-03-21	47.99	48.87	47.70	48.78	394332
2016-03-22	48.54	48.68	48.03	48.42	298280
2016-03-23	48.35	48.47	47.36	47.50	354682
2016-03-24	47.20	48.01	46.97	47.92	322690
2016-03-28	47.96	48.27	47.05	47.86	242953
2016-03-29	47.61	49.15	47.53	49.07	330602
2016-03-30	49.08	49.81	48.55	49.70	548829
2016-03-31	49.59	49.97	49.33	49.34	390198
2016-04-01	49.07	49.98	48.84	49.83	606895
2016-04-04	49.77	49.97	48.88	48.94	656136
2016-04-05	48.39	48.39	46.98	47.40	654854
2016-04-06	47.37	48.06	46.77	48.02	464732
2016-04-07	47.83	48.06	46.77	47.20	618679
2016-04-08	47.66	47.75	47.05	47.23	348775
2016-04-11	47.58	47.99	47.16	47.19	322828
2016-04-12	47.35	47.84	47.10	47.53	416944
2016-04-13	47.93	48.97	47.64	48.96	312081
2016-04-14	49.08	49.46	49.02	49.38	425275
2016-04-15	49.33	49.77	49.19	49.74	552560
2016-04-18	49.33	49.89	49.20	49.37	306198
2016-04-19	49.60	49.86	49.39	49.40	378012
2016-04-20	49.47	49.67	48.90	48.95	447190
2016-04-21	48.95	49.64	48.60	48.69	269519
2016-04-22	48.80	49.16	48.56	48.96	406140
2016-04-25	48.68	48.85	47.84	48.17	449302
2016-04-26	48.47	49.46	48.00	49.41	253077
2016-04-27	49.28	50.62	49.28	50.32	387937
2016-04-28	50.05	51.08	50.05	50.20	307630
2016-04-29	49.80	49.83	49.04	49.40	482433
2016-05-02	49.41	50.47	49.08	50.25	367049
2016-05-03	49.84	50.13	48.61	49.41	376838
2016-05-04	47.13	50.35	46.51	47.75	838438
2016-05-05	47.75	48.06	46.40	46.86	531317
2016-05-06	46.67	47.60	46.55	47.58	304570
2016-05-09	47.53	48.02	47.10	47.29	238030
2016-05-10	47.48	48.83	47.44	48.61	467686
2016-05-11	48.53	48.65	47.80	47.86	245961
2016-05-12	48.15	48.46	47.44	47.95	246521
2016-05-13	47.75	48.45	47.15	47.81	400887
2016-05-16	47.82	48.60	47.82	48.34	196186
2016-05-17	48.23	49.13	48.03	48.35	335038
2016-05-18	48.69	49.20	48.14	48.45	313594
2016-05-19	48.17	48.65	47.45	48.40	414759
2016-05-20	48.43	50.27	48.27	50.26	553204
2016-05-23	50.30	50.49	49.85	50.37	466222
2016-05-24	50.50	51.14	50.33	51.05	585360
2016-05-25	51.14	51.24	50.38	50.79	352137
2016-05-26	50.99	51.29	50.50	50.84	255202
2016-05-27	50.90	51.53	50.79	51.40	246972
2016-05-31	51.41	51.74	51.17	51.49	338234
2016-06-01	51.21	51.95	50.72	51.94	365637
2016-06-02	51.81	52.69	51.81	52.49	371872
2016-06-03	52.30	52.94	51.87	52.83	315268
2016-06-06	53.00	53.63	52.87	53.33	275156
2016-06-07	53.48	54.06	53.23	53.69	304773
2016-06-08	53.76	54.54	53.40	54.30	269883
2016-06-09	53.90	54.22	53.34	53.35	308531
2016-06-10	52.94	52.99	52.09	52.54	429884
2016-06-13	52.33	52.86	52.13	52.21	208095
2016-06-14	52.07	52.33	51.69	52.00	359081
2016-06-15	52.20	52.28	51.64	51.86	338743
2016-06-16	51.48	51.50	50.82	51.15	642095
2016-06-17	51.25	51.95	51.22	51.35	571757
2016-06-20	51.97	52.18	51.46	51.86	363491
2016-06-21	51.86	52.04	51.45	51.66	284830
2016-06-22	51.94	52.50	51.79	52.20	292761
2016-06-23	52.76	52.97	52.58	52.97	272620
2016-06-24	50.82	51.65	50.66	51.18	1042843
2016-06-27	50.68	50.75	48.93	49.01	490424
2016-06-28	49.35	50.45	49.35	50.19	254274
2016-06-29	50.71	51.27	50.60	51.17	209417
2016-06-30	51.37	52.14	51.08	52.11	275158
2016-07-01	52.04	52.67	52.04	52.57	227869
2016-07-05	52.29	52.66	51.56	51.92	382077
2016-07-06	51.78	52.21	51.18	52.12	427194
2016-07-07	52.20	52.45	51.09	51.45	259202
2016-07-08	52.03	52.99	51.98	52.81	233548
2016-07-11	53.06	53.28	52.38	52.67	199658
2016-07-12	53.09	53.40	52.39	52.55	356726
2016-07-13	52.82	53.79	52.35	52.76	365157
2016-07-14	53.22	53.22	52.67	52.72	185929
2016-07-15	53.06	53.32	52.71	53.24	239286
2016-07-18	53.26	53.45	52.60	53.25	191545
2016-07-19	53.23	53.27	52.84	52.87	219010
2016-07-20	52.93	53.43	52.72	53.23	142153
2016-07-21	53.32	53.59	52.69	53.04	216387
2016-07-22	52.96	53.67	52.51	53.61	162932
2016-07-25	53.45	53.50	52.32	52.48	269553
2016-07-26	52.74	52.96	52.32	52.75	308257
2016-07-27	52.77	53.04	52.21	52.37	261092
2016-07-28	52.34	52.34	51.40	51.63	439348
2016-07-29	51.39	51.73	50.84	51.42	426749
2016-08-01	51.57	51.84	51.08	51.48	500403
2016-08-02	51.33	51.60	50.80	51.23	468796
2016-08-03	50.72	51.37	48.18	51.32	856689
2016-08-04	50.51	51.39	50.24	50.51	451657
2016-08-05	50.68	51.02	50.40	50.47	299739
2016-08-08	50.47	50.95	49.95	50.11	231591
2016-08-09	50.04	50.39	49.63	49.81	333092
2016-08-10	49.86	50.05	49.13	49.36	293181
2016-08-11	49.42	49.81	49.35	49.41	168976
2016-08-12	49.18	49.25	48.68	48.81	231048
2016-08-15	48.91	49.77	48.91	49.30	197898
2016-08-16	49.24	49.39	48.78	48.83	126631
2016-08-17	48.82	49.13	48.32	48.63	231177
2016-08-18	48.70	49.07	48.56	48.83	210109
2016-08-19	48.63	49.24	48.43	49.14	197174
2016-08-22	49.00	49.21	48.60	48.77	152057
2016-08-23	48.98	49.11	48.68	48.82	232967
2016-08-24	48.69	49.03	48.67	48.85	208007
2016-08-25	48.81	49.12	48.16	48.53	196021
2016-08-26	48.59	49.13	48.18	48.32	294338
2016-08-29	48.38	49.01	48.38	48.92	160076
2016-08-30	49.07	49.38	48.22	48.36	180296
2016-08-31	48.33	48.52	47.51	47.80	286776
2016-09-01	47.94	48.03	46.99	47.57	310351
2016-09-02	47.94	48.24	47.42	47.64	207073
2016-09-06	47.87	47.87	47.08	47.35	198105
2016-09-07	47.36	47.80	47.11	47.79	284708
2016-09-08	47.74	48.17	47.63	47.78	312237
2016-09-09	47.42	47.79	47.12	47.36	346911
2016-09-12	47.13	47.44	46.64	47.29	353160
2016-09-13	47.02	47.14	45.86	45.97	349334
2016-09-14	46.19	46.19	44.91	45.40	554664
2016-09-15	45.32	45.94	45.03	45.76	313584
2016-09-16	45.69	46.02	45.21	45.90	400914
2016-09-19	46.04	46.42	45.68	46.18	291493
2016-09-20	46.44	46.53	45.95	46.02	251264
2016-09-21	46.31	46.75	46.14	46.61	269526
2016-09-22	46.99	47.43	46.74	47.41	316170
2016-09-23	47.16	47.42	46.63	46.66	235477
2016-09-26	46.55	47.19	46.32	46.95	305063
2016-09-27	47.03	47.14	46.38	46.43	298568
2016-09-28	46.59	47.50	46.46	47.45	538215
2016-09-29	47.53	48.02	47.41	47.70	372979
2016-09-30	48.09	48.45	47.50	47.98	585494
2016-10-03	47.96	48.26	47.86	48.05	440744
2016-10-04	48.26	48.39	47.66	47.98	280657
2016-10-05	48.35	48.90	48.19	48.55	477848
2016-10-06	48.19	49.36	48.00	48.99	431472
2016-10-07	48.93	49.03	47.72	47.74	404082
2016-10-10	48.00	48.77	48.00	48.53	149905
2016-10-11	48.42	48.42	47.62	47.99	396317
2016-10-12	47.79	48.48	47.41	48.15	220902
2016-10-13	47.79	47.80	46.70	46.80	246502
2016-10-14	47.00	47.40	46.63	46.63	202546
2016-10-17	46.69	46.94	46.57	46.80	91064
2016-10-18	47.17	47.26	46.70	46.96	178968
2016-10-19	47.13	47.39	46.70	46.78	216444
2016-10-20	46.59	46.92	45.96	46.00	322683
2016-10-21	45.85	45.85	45.25	45.29	389741
2016-10-24	45.85	46.29	45.51	45.65	208801
2016-10-25	45.45	46.14	45.41	45.71	226294
2016-10-26	45.76	46.13	45.67	46.02	259163
2016-10-27	46.13	46.31	45.48	45.85	260665
2016-10-28	45.92	47.59	45.86	46.98	530879
2016-10-31	47.17	47.69	47.17	47.32	307126
2016-11-01	47.27	47.27	45.85	45.87	397986
2016-11-02	44.26	45.36	43.53	43.75	1022620
2016-11-03	43.39	44.47	43.03	44.01	686923
2016-11-04	44.09	44.62	43.79	44.02	814185
2016-11-07	43.13	44.68	43.13	44.17	906010
2016-11-08	44.13	44.27	43.86	44.00	673563
2016-11-09	43.88	46.86	43.72	46.84	576117
2016-11-10	47.15	48.81	47.05	47.72	875931
2016-11-11	47.56	48.00	47.52	47.58	366741
2016-11-14	48.12	49.23	48.05	49.21	474876
2016-11-15	49.21	49.75	48.63	49.52	480514
2016-11-16	49.50	49.95	48.89	49.23	223239
2016-11-17	49.41	49.78	49.00	49.12	260096
2016-11-18	49.11	49.88	49.02	49.22	287473
2016-11-21	49.53	49.97	49.42	49.77	443409
2016-11-22	49.99	50.44	49.81	50.12	343958
2016-11-23	50.12	51.19	50.10	51.17	313573
2016-11-25	51.09	51.94	51.09	51.76	161068
2016-11-28	51.70	52.02	51.55	51.74	518149
2016-11-29	51.76	52.06	51.49	51.63	361481
2016-11-30	52.29	53.19	51.88	52.85	638765
2016-12-01	53.21	53.78	53.05	53.60	644046
2016-12-02	53.60	54.19	53.32	53.50	388294
2016-12-05	53.62	54.14	53.56	53.75	489025
2016-12-06	53.91	54.12	53.58	54.07	362544
2016-12-07	54.33	54.92	53.83	54.89	391250
2016-12-08	55.03	55.24	54.32	55.22	314396
2016-12-09	55.38	56.30	55.24	55.52	469390
2016-12-12	55.67	56.15	55.32	55.93	459186
2016-12-13	56.10	56.49	55.78	56.10	453200
2016-12-14	56.10	56.47	55.85	56.10	451345
2016-12-15	56.00	57.36	55.69	57.13	478532
2016-12-16	57.07	57.80	57.00	57.78	1175132
2016-12-19	57.65	57.93	57.38	57.69	572394
2016-12-20	58.00	58.14	57.38	57.69	395465
2016-12-21	57.79	58.23	57.53	57.63	231150
2016-12-22	57.60	57.60	56.48	56.60	527620
2016-12-23	56.48	56.85	56.17	56.80	338219
2016-12-27	56.81	57.12	56.36	56.45	267018
2016-12-28	56.53	56.53	55.52	55.63	238596
2016-12-29	55.84	56.05	55.42	55.74	222709
2016-12-30	55.92	56.06	55.55	55.65	220097
2017-01-03	55.90	56.26	55.22	55.75	373769
2017-01-04	56.02	56.90	56.02	56.70	546888
2017-01-05	56.60	56.88	55.94	56.20	516692
2017-01-06	56.17	56.52	55.76	56.40	339030
2017-01-09	56.40	56.46	55.94	56.14	516603
2017-01-10	54.48	55.17	53.85	53.92	536175
2017-01-11	53.91	54.81	53.80	54.50	382783
2017-01-12	54.26	54.77	53.52	53.89	297298
2017-01-13	54.08	54.56	53.74	54.15	278027
2017-01-17	53.99	54.19	53.67	54.04	257124
2017-01-18	54.18	54.52	53.82	53.88	338550
2017-01-19	53.99	54.37	53.19	53.51	238066
2017-01-20	53.68	53.79	53.38	53.59	196751
2017-01-23	53.33	53.70	52.93	53.23	283189
2017-01-24	53.20	53.95	53.20	53.80	560039
2017-01-25	54.13	54.28	53.81	54.04	496437
2017-01-26	54.18	54.27	53.59	53.94	326037
2017-01-27	54.00	54.04	53.57	53.86	231541
2017-01-30	53.60	53.68	52.77	53.01	641423
2017-01-31	53.41	56.19	53.41	55.50	1290389
2017-02-01	55.96	56.16	54.33	54.44	555727
2017-02-02	54.47	54.68	53.92	54.61	388438
2017-02-03	54.98	55.26	54.64	55.17	237427
2017-02-06	54.93	55.35	54.39	54.43	236388
2017-02-07	54.64	54.69	53.67	54.19	214332
2017-02-08	54.04	54.18	53.41	54.18	453226
2017-02-09	54.33	54.63	54.21	54.34	334598
2017-02-10	54.67	55.21	54.46	54.87	293940
2017-02-13	54.83	55.69	54.83	55.37	282287
2017-02-14	55.11	55.67	54.93	55.38	224445
2017-02-15	55.46	55.59	54.83	55.23	212961
2017-02-16	55.37	55.56	54.46	54.80	347123
2017-02-17	54.59	55.69	54.53	55.41	401986
2017-02-21	55.52	56.63	55.15	56.53	390408
2017-02-22	53.68	56.85	53.49	56.35	974302
2017-02-23	56.38	57.67	56.38	57.01	538818
2017-02-24	56.51	57.42	56.51	57.22	428760
2017-02-27	57.37	58.19	57.14	57.65	666933
2017-02-28	57.52	58.20	57.10	57.96	709580
2017-03-01	58.54	59.17	58.20	58.33	361239
2017-03-02	58.23	58.24	57.23	57.26	328539
2017-03-03	57.03	57.42	56.84	57.10	345568
2017-03-06	56.76	57.08	56.48	57.06	423332
2017-03-07	56.84	57.09	56.41	56.55	375090
2017-03-08	56.58	56.92	56.10	56.21	394213
2017-03-09	56.13	56.14	55.24	55.60	309449
2017-03-10	55.80	56.25	55.53	55.81	314343
2017-03-13	55.81	56.66	55.72	55.84	299667
2017-03-14	55.46	55.70	54.99	55.42	239180
2017-03-15	55.72	56.21	55.45	55.74	476267
2017-03-16	56.96	57.89	56.58	57.30	378305
2017-03-17	57.37	57.72	57.25	57.48	417601
2017-03-20	57.47	57.47	56.62	56.72	355479
2017-03-21	57.22	57.22	55.20	55.26	514913
2017-03-22	55.27	55.46	54.57	54.93	247933
2017-03-23	54.97	55.90	54.94	55.14	194193
2017-03-24	55.18	55.46	54.26	54.39	209860
2017-03-27	53.96	53.99	53.38	53.78	385295
2017-03-28	53.69	54.28	53.10	54.23	375677
2017-03-29	54.15	54.98	54.00	54.84	162426
2017-03-30	54.96	55.16	54.70	55.05	184117
2017-03-31	55.05	55.89	54.89	55.62	296444
2017-04-03	55.83	56.00	54.37	54.44	314568
2017-04-04	54.46	54.82	54.25	54.54	309929
2017-04-05	54.88	55.66	54.80	55.32	754126
2017-04-06	55.42	56.62	55.11	56.62	500815
2017-04-07	56.66	57.01	56.25	56.56	283738
2017-04-10	56.50	57.07	56.50	56.98	230729
2017-04-11	56.81	57.29	56.54	57.09	285708
2017-04-12	57.26	57.26	56.28	56.48	237244
2017-04-13	56.62	56.79	55.60	55.66	212274
2017-04-17	56.01	57.51	55.96	57.49	323160
2017-04-18	57.11	57.67	56.82	57.60	245871
2017-04-19	57.69	58.35	57.39	57.96	271679
2017-04-20	58.28	58.44	57.22	57.23	334007
2017-04-21	57.25	57.42	56.80	57.13	306479
2017-04-24	57.91	58.49	57.78	58.43	257097
2017-04-25	58.72	59.45	58.18	59.12	194744
2017-04-26	59.06	59.44	58.76	59.00	303473
2017-04-27	59.07	59.47	58.60	58.64	173101
2017-04-28	58.60	58.71	57.95	58.11	263604
2017-05-01	58.45	58.47	57.64	58.32	245879
2017-05-02	58.37	58.73	58.23	58.61	336772
2017-05-03	57.44	58.68	57.30	58.37	429822
2017-05-04	58.59	59.90	58.14	59.78	330530
2017-05-05	59.87	61.62	59.61	61.33	360086
2017-05-08	60.83	61.49	60.00	60.05	304507
2017-05-09	59.57	60.14	59.23	59.54	570461
2017-05-10	59.45	60.17	58.94	59.71	252066
2017-05-11	59.53	59.58	58.81	59.28	182322
2017-05-12	59.26	59.30	58.36	58.37	278685
2017-05-15	58.48	59.00	58.25	58.35	184618
2017-05-16	58.31	58.31	57.57	57.66	226858
2017-05-17	56.84	57.54	56.70	56.85	200716
2017-05-18	56.73	57.06	56.26	56.77	142024
2017-05-19	56.87	57.71	56.87	57.37	236067
2017-05-22	57.52	58.46	57.37	58.40	183092
2017-05-23	58.38	58.53	57.93	58.16	163791
2017-05-24	58.28	58.67	58.00	58.18	133756
2017-05-25	58.37	58.51	58.12	58.45	256032
2017-05-26	58.31	58.48	57.89	57.91	120223
2017-05-30	57.82	58.38	57.52	58.06	433487
2017-05-31	58.07	58.70	57.76	58.41	288383
2017-06-01	58.75	59.27	58.43	59.25	365731
2017-06-02	59.27	59.74	59.01	59.33	346623
2017-06-05	59.16	59.34	58.38	58.41	150950
2017-06-06	58.11	58.80	57.89	58.69	223167
2017-06-07	58.81	59.53	58.23	58.36	215716
2017-06-08	58.36	58.64	58.10	58.43	234634
2017-06-09	58.66	59.49	58.30	59.16	383389
2017-06-12	59.26	59.86	59.19	59.25	172114
2017-06-13	59.38	59.38	58.96	59.04	269706
2017-06-14	59.17	59.17	57.59	58.12	241993
2017-06-15	57.59	58.27	56.40	56.87	241573
2017-06-16	56.82	57.26	55.94	56.63	431850
2017-06-19	56.81	57.27	56.56	57.22	212497
2017-06-20	57.00	57.04	55.48	55.54	310616
2017-06-21	55.55	55.55	54.21	54.27	210854
2017-06-22	54.28	54.33	53.66	53.99	346813
2017-06-23	53.92	54.44	53.17	53.39	999786
2017-06-26	53.44	54.80	53.27	54.71	251880
2017-06-27	54.47	55.08	54.34	54.72	202957
2017-06-28	55.00	55.67	54.69	54.70	161546
2017-06-29	54.80	55.00	54.00	54.54	430925
2017-06-30	55.27	56.32	55.27	55.83	421304
2017-07-03	56.04	56.49	55.31	56.11	100738
2017-07-05	56.30	56.36	55.02	55.37	176741
2017-07-06	55.21	55.40	54.20	54.43	148503
2017-07-07	54.47	54.88	54.28	54.68	92931
2017-07-10	54.44	54.81	54.10	54.57	537487
2017-07-11	54.71	55.19	54.41	55.14	167351
2017-07-12	55.57	56.04	55.15	55.26	179305
2017-07-13	55.44	55.72	54.93	55.71	113431
2017-07-14	55.81	55.95	55.38	55.44	122846
2017-07-17	55.45	55.82	54.99	55.67	249266
2017-07-18	55.68	55.99	55.46	55.90	169793
2017-07-19	56.00	56.74	55.75	56.50	163755
2017-07-20	56.60	56.98	56.22	56.44	141017
2017-07-21	56.39	56.50	56.09	56.38	130402
2017-07-24	56.39	56.44	55.73	56.28	130499
2017-07-25	56.51	57.88	56.32	57.75	415932
2017-07-26	57.86	58.28	57.42	57.63	331050
2017-07-27	57.56	57.56	56.72	57.28	332361
2017-07-28	57.29	57.77	56.73	56.99	114061
2017-07-31	57.10	57.14	56.72	56.80	241328
2017-08-01	57.22	58.02	57.22	57.60	302591
2017-08-02	56.47	56.94	53.26	53.38	600247
2017-08-03	52.99	54.54	52.11	54.12	460755
2017-08-04	54.04	54.79	53.70	54.17	242416
2017-08-07	55.20	55.44	53.97	54.37	278176
2017-08-08	54.34	54.81	53.87	54.45	193327
2017-08-09	54.21	54.65	53.72	53.75	182223
2017-08-10	53.54	53.63	52.39	52.40	185970
2017-08-11	52.22	53.29	51.94	51.98	128783
2017-08-14	52.35	53.52	51.95	53.37	1469020
2017-08-15	53.46	53.46	50.87	51.58	443508
2017-08-16	51.69	52.24	51.25	51.51	240653
2017-08-17	51.18	51.60	50.73	50.81	336606
2017-08-18	50.70	50.79	49.93	50.25	285984
2017-08-21	50.21	50.62	49.87	49.98	220857
2017-08-22	50.07	50.26	49.63	50.26	249055
2017-08-23	49.97	50.76	49.97	50.39	153974
2017-08-24	50.53	50.75	50.27	50.38	123366
2017-08-25	50.46	51.61	50.21	51.39	248848
2017-08-28	51.95	53.25	51.78	52.98	332582
2017-08-29	52.59	53.88	52.03	53.43	269203
2017-08-30	53.72	53.72	52.91	53.27	412536
2017-08-31	53.52	54.40	53.35	54.09	260612
2017-09-01	54.47	55.88	53.56	53.87	767799
2017-09-05	53.83	54.70	53.83	54.09	317243
2017-09-06	53.88	54.70	53.80	54.13	317253
2017-09-07	54.13	54.37	53.72	54.06	214640
2017-09-08	53.80	55.52	53.80	55.51	466482
2017-09-11	56.18	56.64	55.15	55.27	275081
2017-09-12	55.34	55.42	54.91	55.28	366994
2017-09-13	54.99	55.37	54.89	54.91	282285
2017-09-14	54.84	55.02	53.79	53.94	338819
2017-09-15	53.90	54.46	53.53	54.45	272210
2017-09-18	54.52	54.76	54.04	54.28	281163
2017-09-19	54.28	54.41	53.75	54.29	209283
2017-09-20	54.47	55.32	54.23	55.11	276961
2017-09-21	55.24	55.35	54.80	54.99	163770
2017-09-22	55.00	55.10	54.48	54.71	417284
2017-09-25	54.69	55.48	54.37	55.36	295131
2017-09-26	55.36	56.06	55.11	55.94	149075
2017-09-27	55.79	56.23	55.42	56.10	261214
2017-09-28	55.91	56.53	55.67	56.51	156799
2017-09-29	56.40	56.75	56.01	56.70	305746
2017-10-02	56.95	57.72	56.59	57.58	276177
2017-10-03	57.70	58.22	57.11	58.05	385957
2017-10-04	57.74	57.74	56.95	57.36	332231
2017-10-05	57.56	58.12	57.29	57.66	220695
2017-10-06	57.29	57.39	56.23	56.45	251422
2017-10-09	56.39	56.59	55.83	55.97	2113343
2017-10-10	56.35	56.36	55.46	56.21	196686
2017-10-11	56.05	56.36	55.96	56.16	211683
2017-10-12	56.08	56.86	55.86	56.64	148141
2017-10-13	56.77	56.88	56.47	56.54	83603
2017-10-16	56.48	56.79	56.38	56.57	111803
2017-10-17	56.37	56.83	56.20	56.38	104712
2017-10-18	56.72	56.85	56.06	56.29	150658
2017-10-19	56.30	56.66	55.69	56.19	180265
2017-10-20	56.26	56.55	55.96	56.21	214098
2017-10-23	56.22	56.49	56.00	56.42	137881
2017-10-24	56.54	56.66	55.81	55.95	135955
2017-10-25	55.72	55.95	54.83	55.24	181707
2017-10-26	55.22	55.65	53.80	54.81	785415
2017-10-27	54.85	54.85	52.94	53.10	560693
2017-10-30	52.68	53.23	52.38	52.74	301764
2017-10-31	52.81	53.65	52.81	53.51	302383
2017-11-01	55.62	56.13	51.63	52.28	1043694
2017-11-02	53.19	54.48	52.59	53.42	498126
2017-11-03	53.40	53.83	52.97	53.24	347197
2017-11-06	53.19	53.50	52.88	53.34	319621
2017-11-07	53.61	53.91	53.26	53.42	360336
2017-11-08	53.48	54.41	53.21	53.98	285067
2017-11-09	53.19	54.27	53.19	53.82	387347
2017-11-10	53.69	54.09	53.43	53.60	123340
2017-11-13	53.45	53.97	53.30	53.34	381905
2017-11-14	53.15	53.26	52.88	53.08	393662
2017-11-15	52.86	52.86	52.41	52.42	258864
2017-11-16	52.55	52.84	52.15	52.17	227023
2017-11-17	52.06	52.18	51.49	51.49	228520
2017-11-20	51.48	52.32	51.43	52.31	356617
2017-11-21	52.35	52.73	52.29	52.45	305406
2017-11-22	52.42	52.88	52.28	52.65	207785
2017-11-24	52.79	53.05	52.56	52.82	149971
2017-11-27	52.87	53.38	52.79	52.93	303447
2017-11-28	53.13	53.64	52.77	53.18	601037
2017-11-29	53.45	54.35	53.21	53.90	599115
2017-11-30	53.97	54.26	53.66	53.86	416239
2017-12-01	53.87	53.95	52.50	53.71	407152
2017-12-04	54.19	54.44	53.85	54.08	359514
2017-12-05	54.13	54.18	53.16	53.51	299438
2017-12-06	53.29	53.91	53.15	53.15	347561
2017-12-07	53.23	53.67	53.13	53.52	254429
2017-12-08	53.66	53.70	53.09	53.21	487837
2017-12-11	53.39	53.55	52.95	53.31	333096
2017-12-12	53.34	53.50	52.96	53.00	248038
2017-12-13	53.06	53.52	52.84	52.87	242684
2017-12-14	52.94	53.22	51.87	51.91	300119
2017-12-15	52.09	52.84	52.09	52.17	542670
2017-12-18	52.59	53.93	52.55	53.17	377754
2017-12-19	53.00	53.77	52.54	52.63	213805
2017-12-20	52.62	53.15	52.52	53.07	247518
2017-12-21	52.80	54.20	52.80	54.04	380310
2017-12-22	54.05	54.18	53.63	53.80	148876
2017-12-26	53.75	53.97	52.75	52.84	199953
2017-12-27	52.75	53.38	52.39	53.20	276220
2017-12-28	53.30	53.76	52.92	53.61	708629
2017-12-29	53.66	55.00	53.66	54.20	315579
2018-01-02	54.43	54.43	53.09	53.36	252400
2018-01-03	53.30	53.92	53.16	53.62	271740
2018-01-04	53.99	55.88	53.45	55.48	416691
2018-01-05	55.45	55.77	53.69	54.58	354505
2018-01-08	54.55	54.65	54.19	54.60	265335
2018-01-09	54.73	55.35	54.45	54.52	218692
2018-01-10	54.46	54.95	54.43	54.67	262801
2018-01-11	54.60	55.43	54.49	55.33	353138
2018-01-12	55.48	55.72	55.05	55.55	234873
2018-01-16	55.61	56.62	55.31	56.20	339221
2018-01-17	56.59	56.67	55.88	56.34	363535
2018-01-18	55.94	56.19	54.49	54.62	237617
2018-01-19	54.54	55.23	54.54	55.17	350302
2018-01-22	55.16	55.22	54.61	55.21	208527
2018-01-23	55.31	57.97	55.31	57.35	552014
2018-01-24	57.41	57.61	56.15	56.22	225498
2018-01-25	56.48	56.48	55.53	55.82	154623
2018-01-26	55.90	56.59	55.69	56.53	160257
2018-01-29	56.31	56.72	55.98	56.48	159603
2018-01-30	56.03	56.62	55.38	55.39	205501
2018-01-31	56.00	56.27	55.15	55.34	192755
2018-02-01	55.30	55.69	54.71	54.93	529946
2018-02-02	54.66	54.66	53.58	53.69	273957
2018-02-05	53.23	53.64	50.77	50.78	417822
2018-02-06	49.72	51.76	49.29	51.25	688671
2018-02-07	51.13	51.86	50.87	50.87	294975
2018-02-08	50.93	51.19	49.62	49.62	385166
2018-02-09	50.17	50.24	47.95	49.00	696338
2018-02-12	49.39	50.15	48.97	49.79	644320
2018-02-13	49.57	49.93	49.30	49.81	237239
2018-02-14	49.57	51.79	49.57	51.70	277715
2018-02-15	52.12	52.30	51.20	51.43	192322
2018-02-16	51.32	52.68	51.28	52.40	173196
2018-02-20	52.21	53.02	52.21	52.50	268652
2018-02-21	52.44	53.33	52.10	52.13	215461
2018-02-22	52.25	52.27	50.84	50.94	275832
2018-02-23	51.25	51.39	50.41	51.13	245148
2018-02-26	51.42	51.98	50.76	51.06	298380
2018-02-27	50.96	51.42	50.02	50.04	303710
2018-02-28	47.30	52.22	47.30	49.93	727610
2018-03-01	47.70	49.13	46.62	48.06	628980
2018-03-02	47.62	49.45	47.56	49.36	303437
2018-03-05	49.05	50.59	49.05	50.37	235608
2018-03-06	50.55	51.22	50.37	51.07	343087
2018-03-07	50.75	51.69	50.75	51.57	550956
2018-03-08	51.78	52.32	51.52	52.10	351781
2018-03-09	52.62	53.05	52.02	52.92	254878
2018-03-12	52.92	53.46	52.20	53.15	215919
2018-03-13	53.27	53.62	52.07	52.25	241137
2018-03-14	52.54	52.70	51.55	51.96	251767
2018-03-15	51.25	51.50	49.49	49.98	476025
2018-03-16	49.95	51.10	49.84	50.91	432300
2018-03-19	50.87	51.50	50.65	51.41	280481
2018-03-20	51.38	52.06	51.15	51.70	269349
2018-03-21	51.61	52.13	51.22	51.23	264944
2018-03-22	50.90	51.25	49.59	49.63	192701
2018-03-23	49.66	50.18	48.66	48.71	170141
2018-03-26	49.38	49.45	48.20	49.33	369901
2018-03-27	49.59	49.74	48.44	48.51	255340
2018-03-28	48.51	48.75	48.01	48.43	439458
2018-03-29	48.75	49.24	48.72	48.81	387444
2018-04-02	48.79	48.94	47.11	47.84	330333
2018-04-03	48.50	48.93	47.97	48.45	602123
2018-04-04	47.91	48.87	47.83	48.65	830984
2018-04-05	49.02	49.63	48.76	49.34	729121
2018-04-06	49.07	49.13	48.29	48.38	336518
2018-04-09	48.86	48.90	48.26	48.32	424552
2018-04-10	48.90	49.07	48.44	48.60	483356
2018-04-11	48.32	48.43	47.87	48.20	704925
2018-04-12	48.56	49.04	48.47	48.70	279162
2018-04-13	48.99	49.18	48.22	48.43	225021
2018-04-16	48.75	48.80	48.45	48.58	436106
2018-04-17	48.94	49.34	48.57	48.72	374261
2018-04-18	48.79	49.31	48.59	48.60	402210
2018-04-19	48.57	48.80	48.20	48.32	336442
2018-04-20	48.50	48.79	47.98	48.20	213821
2018-04-23	48.11	48.99	47.98	48.58	237507
2018-04-24	48.89	49.08	48.05	48.24	564059
2018-04-25	48.18	48.45	47.96	48.16	246845
2018-04-26	48.13	48.13	47.49	47.72	276583
2018-04-27	47.80	48.23	47.56	47.60	364146
2018-04-30	47.65	47.92	45.78	45.80	457807
2018-05-01	45.62	45.70	44.75	45.45	545565
2018-05-02	46.90	49.47	46.77	49.18	1158788
2018-05-03	51.06	54.15	50.56	51.21	1078783
2018-05-04	51.00	51.76	50.79	51.42	503823
2018-05-07	51.40	51.77	50.78	51.61	446411
2018-05-08	51.63	52.53	51.37	52.23	418050
2018-05-09	52.28	52.51	51.69	51.77	411917
2018-05-10	51.96	52.39	51.63	52.19	317046
2018-05-11	52.07	52.81	52.07	52.57	275185
2018-05-14	52.64	52.84	51.89	51.99	386313
2018-05-15	51.90	52.42	51.68	52.06	357296
2018-05-16	51.96	52.31	51.83	51.92	256963
2018-05-17	51.86	52.24	51.60	51.87	431901
2018-05-18	51.83	51.83	51.03	51.06	203437
2018-05-21	51.35	52.83	51.18	52.75	772558
2018-05-22	52.85	53.99	52.34	52.59	539881
2018-05-23	52.36	52.92	52.17	52.90	355937
2018-05-24	52.76	52.78	52.16	52.69	377674
2018-05-25	52.71	52.80	52.40	52.65	311165
2018-05-29	52.18	52.85	52.01	52.83	269427
2018-05-30	53.09	54.30	52.85	54.17	428073
2018-05-31	54.07	54.11	52.98	53.00	421172
2018-06-01	53.32	53.76	52.89	53.69	302280
2018-06-04	53.81	54.27	53.05	53.36	758996
2018-06-05	53.40	53.76	52.77	53.43	264021
2018-06-06	53.41	53.77	53.09	53.66	195762
2018-06-07	53.61	53.99	53.35	53.95	181936
2018-06-08	53.94	54.35	53.66	54.35	259618
2018-06-11	54.42	54.49	53.69	54.11	164143
2018-06-12	54.22	54.47	53.76	53.89	194385
2018-06-13	54.17	54.17	52.98	53.07	369413
2018-06-14	53.31	53.58	52.68	53.50	297928
2018-06-15	53.33	53.33	52.68	53.03	368423
2018-06-18	52.68	53.62	52.68	53.18	351617
2018-06-19	52.90	53.43	52.47	53.32	554433
2018-06-20	53.31	54.19	52.82	53.88	424966
2018-06-21	53.83	54.43	53.57	53.92	329249
2018-06-22	54.35	55.41	54.35	55.37	891707
2018-06-25	55.35	55.52	54.68	54.93	399871
2018-06-26	54.96	54.97	53.95	54.76	404467
2018-06-27	54.94	55.10	53.72	53.89	290274
2018-06-28	53.97	54.69	53.57	54.37	268992
2018-06-29	54.77	56.00	54.52	55.55	496296
2018-07-02	55.34	55.73	54.90	55.42	301223
2018-07-03	55.47	55.82	55.24	55.49	138563
2018-07-05	55.95	56.57	55.70	56.50	391375
2018-07-06	56.44	56.89	56.36	56.53	234181
2018-07-09	56.91	57.48	56.70	57.19	197532
2018-07-10	57.19	57.59	56.53	56.71	325413
2018-07-11	56.49	57.04	56.23	56.69	224268
2018-07-12	57.05	57.18	56.57	57.01	319614
2018-07-13	57.10	58.41	57.10	57.28	411799
2018-07-16	57.26	57.36	56.67	56.72	220839
2018-07-17	56.72	57.23	56.24	56.41	356594
2018-07-18	56.02	56.33	55.50	55.73	351853
2018-07-19	55.74	56.51	55.54	56.33	234947
2018-07-20	56.54	57.32	56.05	56.97	219691
2018-07-23	56.81	56.99	56.27	56.70	233168
2018-07-24	56.78	56.99	55.27	55.82	650478
2018-07-25	55.56	56.34	55.49	55.95	310294
2018-07-26	56.03	56.45	55.89	56.24	210151
2018-07-27	56.39	57.41	56.19	56.35	251122
2018-07-30	56.36	56.73	55.92	55.99	507311
2018-07-31	56.10	57.66	55.76	56.93	420569
2018-08-01	58.03	64.71	57.28	63.46	1287431
2018-08-02	64.11	64.50	62.46	62.48	733661
2018-08-03	62.38	63.01	61.44	61.79	709868
2018-08-06	61.95	62.88	61.76	62.00	454129
2018-08-07	62.33	62.52	61.69	61.86	416523
2018-08-08	62.06	62.06	61.09	61.59	347180
2018-08-09	61.60	62.04	61.43	61.43	245935
2018-08-10	61.57	62.18	61.15	61.93	436917
2018-08-13	61.93	62.50	61.55	62.03	410392
2018-08-14	62.29	63.70	61.88	63.05	228731
2018-08-15	62.67	63.27	62.20	62.93	276943
2018-08-16	63.50	63.53	62.79	63.03	182335
2018-08-17	62.86	63.72	62.86	63.45	250361
2018-08-20	63.60	64.26	63.42	63.80	276265
2018-08-21	63.83	65.18	63.83	65.00	334299
2018-08-22	65.13	66.50	65.09	66.35	471756
2018-08-23	66.34	67.36	66.13	67.01	403385
2018-08-24	67.01	67.76	66.65	67.69	372440
2018-08-27	67.77	68.74	67.72	68.60	715256
2018-08-28	68.68	69.36	68.10	68.65	482602
2018-08-29	68.71	69.04	68.29	68.95	465148
2018-08-30	68.92	69.12	67.96	68.43	464670
2018-08-31	68.59	68.74	68.00	68.59	346069
2018-09-04	68.73	69.59	68.29	69.08	369503
2018-09-05	69.01	70.03	68.59	69.99	479907
2018-09-06	70.07	70.73	69.26	69.72	547691
2018-09-07	70.07	72.22	70.00	72.03	730356
2018-09-10	72.10	72.50	70.89	71.08	431183
2018-09-11	70.83	71.58	70.47	71.19	426098
2018-09-12	71.37	71.37	69.91	70.04	309563
2018-09-13	70.00	70.09	69.06	69.47	762530
2018-09-14	69.42	70.55	69.01	70.20	571908
2018-09-17	70.27	70.34	69.56	69.90	323664
2018-09-18	69.90	72.26	69.53	71.41	708512
2018-09-19	71.36	71.58	69.56	70.02	435450
2018-09-20	70.32	70.32	69.45	69.62	350404
2018-09-21	70.35	70.35	69.23	69.30	522612
2018-09-24	69.51	70.06	69.22	69.91	331321
2018-09-25	70.54	72.39	69.95	71.95	649555
2018-09-26	71.95	72.32	70.55	70.64	343879
2018-09-27	70.76	71.36	70.31	70.91	202943
2018-09-28	70.66	71.88	70.46	71.58	428490
2018-10-01	72.46	72.46	70.75	70.89	355419
2018-10-02	70.65	70.95	69.74	70.14	405419
2018-10-03	70.92	71.19	70.06	70.75	339082
2018-10-04	70.27	70.32	69.46	69.69	316711
2018-10-05	69.70	70.81	69.68	70.31	315840
2018-10-08	70.35	70.73	69.91	70.54	407160
2018-10-09	70.44	71.28	69.72	70.02	417142
2018-10-10	69.84	69.98	67.84	67.90	704870
2018-10-11	67.61	68.09	65.85	65.95	637782
2018-10-12	66.77	67.02	65.47	66.22	653766
2018-10-15	66.11	67.48	66.11	66.77	338742
2018-10-16	67.18	67.62	66.27	67.40	715892
2018-10-17	67.47	67.47	66.32	66.99	501198
2018-10-18	67.00	67.29	66.36	66.86	536668
2018-10-19	66.99	67.99	66.27	66.37	329996
2018-10-22	66.55	66.68	66.07	66.22	396009
2018-10-23	65.30	65.44	62.93	64.42	502244
2018-10-24	64.51	65.38	63.58	63.62	403014
2018-10-25	63.89	64.06	62.27	62.46	605355
2018-10-26	62.00	62.93	60.80	62.45	419587
2018-10-29	63.09	64.20	61.74	62.36	318537
2018-10-30	62.38	63.63	62.38	63.61	304240
2018-10-31	64.80	68.64	64.22	68.04	896480
2018-11-01	68.31	68.35	64.14	64.27	687862
2018-11-02	64.50	65.44	64.18	64.75	402665
2018-11-05	64.85	65.80	63.76	64.00	387827
2018-11-06	64.03	64.74	63.76	64.59	271354
2018-11-07	64.81	66.90	64.36	66.74	373951
2018-11-08	66.58	66.72	65.16	65.62	263898
2018-11-09	65.39	66.34	64.90	66.13	272581
2018-11-12	66.16	67.07	65.82	65.86	262701
2018-11-13	66.19	66.72	64.81	65.03	397055
2018-11-14	65.25	65.71	63.73	64.10	515565
2018-11-15	64.02	65.35	63.60	65.19	336196
2018-11-16	64.80	66.25	64.80	66.25	335179
2018-11-19	66.25	67.19	65.88	66.88	463131
2018-11-20	66.16	66.49	63.78	63.97	271512
2018-11-21	64.12	64.52	63.73	64.29	227710
2018-11-23	63.64	64.76	63.15	63.96	94150
2018-11-26	64.62	65.25	64.26	64.90	241384
2018-11-27	64.77	65.26	64.21	65.00	385843
2018-11-28	65.00	65.17	64.10	64.66	618172
2018-11-29	64.77	65.04	63.59	63.88	615184
2018-11-30	63.88	65.31	63.83	64.53	498815
2018-12-03	65.25	65.48	63.45	65.29	380566
2018-12-04	65.03	65.97	62.33	62.44	396863
2018-12-06	61.77	61.77	59.14	60.02	1032449
2018-12-07	60.11	60.69	56.97	57.51	954765
2018-12-10	57.13	57.13	54.48	54.73	1100692
2018-12-11	55.32	57.14	54.87	55.09	565465
2018-12-12	55.68	56.25	54.47	55.56	699001
2018-12-13	55.57	56.07	55.27	55.82	569348
2018-12-14	55.28	57.03	54.99	55.53	1078371
2018-12-17	55.43	55.43	53.33	53.54	498127
2018-12-18	53.92	54.90	52.78	53.00	552187
2018-12-19	52.87	53.49	51.66	51.82	570469
2018-12-20	51.71	52.18	49.54	50.26	393245
2018-12-21	50.00	50.52	48.04	48.11	1233855
2018-12-24	47.84	48.24	46.83	46.83	183725
2018-12-26	46.83	48.43	46.21	48.26	497232
2018-12-27	47.54	48.15	47.03	48.08	766785
2018-12-28	48.07	49.30	47.87	48.24	408497
2018-12-31	48.31	49.64	48.31	49.35	413357
2019-01-02	48.79	49.82	48.13	49.70	708358
2019-01-03	49.56	50.65	49.10	49.93	443569
2019-01-04	50.75	51.94	50.34	51.24	763506
2019-01-07	51.25	52.75	51.18	52.06	957186
2019-01-08	52.41	53.35	52.22	53.05	1637570
2019-01-09	53.53	55.28	53.45	54.85	446577
2019-01-10	55.50	55.74	54.17	54.99	755583
2019-01-11	54.95	56.05	54.75	55.63	340066
2019-01-14	55.25	55.76	54.34	55.44	403174
2019-01-15	55.34	56.39	55.22	56.00	697552
2019-01-16	55.96	56.40	55.42	55.78	379728
2019-01-17	55.70	56.89	55.70	56.44	378317
2019-01-18	56.78	57.58	56.07	57.34	441471
2019-01-22	57.00	57.21	56.15	57.16	590192
2019-01-23	57.14	57.73	56.65	57.13	345783
2019-01-24	56.95	57.80	56.95	57.54	415103
2019-01-25	57.91	59.04	57.80	58.54	346592
2019-01-28	58.01	58.18	56.85	57.81	477672
2019-01-29	58.05	59.03	57.77	58.55	547449
2019-01-30	58.95	59.77	58.00	59.72	406170
2019-01-31	59.79	60.07	59.01	59.21	550148
2019-02-01	59.45	59.45	58.09	58.85	301322
2019-02-04	58.64	59.65	58.44	59.62	365222
2019-02-05	59.46	60.10	59.25	59.53	294557
2019-02-06	59.28	59.72	58.62	58.72	238908
2019-02-07	58.39	58.65	57.07	57.37	505582
2019-02-08	57.29	57.94	56.14	57.70	459089
2019-02-11	57.75	58.76	57.75	58.19	651915
2019-02-12	58.10	59.58	58.06	59.47	338951
2019-02-13	59.64	59.98	58.64	59.34	280510
2019-02-14	59.03	59.85	59.03	59.37	513930
2019-02-15	59.81	60.55	59.81	60.04	354850
2019-02-19	60.03	60.63	60.03	60.28	384646
2019-02-20	60.23	60.58	59.27	60.31	539318
2019-02-21	60.26	61.08	60.20	60.40	256291
2019-02-22	60.55	60.73	59.76	59.87	275363
2019-02-25	60.00	60.64	59.63	59.72	653123
2019-02-26	59.92	60.47	59.66	60.01	443243
2019-02-27	66.14	69.07	65.00	68.07	1038801
2019-02-28	68.70	69.31	67.42	68.00	720364
2019-03-01	68.10	68.94	67.95	68.77	692176
2019-03-04	68.70	69.51	67.60	67.68	677028
2019-03-05	67.80	68.53	66.34	66.91	646281
2019-03-06	66.89	67.23	65.97	66.82	306603
2019-03-07	66.77	68.70	65.93	68.60	624123
2019-03-08	67.93	68.34	67.11	67.62	415605
2019-03-11	67.62	68.55	67.28	68.51	425860
2019-03-12	68.49	69.01	68.02	68.64	185179
2019-03-13	69.04	69.51	68.70	69.11	446066
2019-03-14	69.11	69.55	68.57	69.29	505254
2019-03-15	69.13	69.55	68.37	68.74	442893
2019-03-18	68.78	69.53	68.52	69.39	235215
2019-03-19	69.45	70.31	69.29	69.61	605624
2019-03-20	69.44	70.30	68.59	69.57	348077
2019-03-21	69.17	71.74	69.17	71.49	543622
2019-03-22	71.24	71.28	69.91	70.31	438744
2019-03-25	70.36	70.88	69.68	70.28	512539
2019-03-26	70.92	72.20	70.61	72.04	339960
2019-03-27	72.04	72.26	70.57	70.70	436916
2019-03-28	71.03	71.53	70.47	70.87	495763
2019-03-29	71.27	72.03	70.87	71.53	358838
2019-04-01	72.01	72.21	71.19	72.00	311883
2019-04-02	71.85	71.97	71.24	71.79	275001
2019-04-03	72.06	72.59	71.58	72.06	592875
2019-04-04	72.20	72.65	71.14	71.47	293003
2019-04-05	71.77	72.14	71.58	72.00	505482
2019-04-08	72.01	72.33	71.34	72.23	357016
2019-04-09	72.15	72.24	71.42	71.52	217136
2019-04-10	71.86	72.74	71.71	72.39	806873
2019-04-11	72.36	72.60	71.79	72.49	357765
2019-04-12	73.09	73.96	72.14	72.46	522411
2019-04-15	72.81	73.23	72.48	73.09	181370
2019-04-16	73.51	73.51	72.28	72.78	209087
2019-04-17	72.85	72.85	71.83	72.18	211805
2019-04-18	72.26	72.61	71.39	72.16	365667
2019-04-22	72.07	73.23	71.97	72.92	386757
2019-04-23	73.40	74.66	73.08	74.32	401375
2019-04-24	73.98	75.01	73.98	74.50	1318760
2019-04-25	74.52	74.62	73.21	73.57	317395
2019-04-26	73.65	74.38	73.65	74.24	312945
2019-04-29	74.61	75.68	74.50	75.16	519375
2019-04-30	75.23	76.20	75.23	76.00	701417
2019-05-01	77.24	77.24	70.24	70.90	1128919
2019-05-02	70.41	71.61	69.55	71.37	551785
2019-05-03	71.71	71.93	70.41	71.83	525145
2019-05-06	70.60	71.86	70.50	71.16	387344
2019-05-07	70.55	70.96	69.85	70.23	289564
2019-05-08	70.23	70.46	69.88	69.95	240549
2019-05-09	69.32	70.32	68.01	69.78	501958
2019-05-10	69.37	70.05	68.44	69.92	548151
2019-05-13	68.71	69.00	67.45	68.00	244284
2019-05-14	68.26	68.70	67.89	68.17	450034
2019-05-15	67.75	68.31	67.60	68.05	189916
2019-05-16	68.43	69.72	68.32	68.71	338273
2019-05-17	68.28	68.58	67.73	67.77	203386
2019-05-20	67.48	68.04	67.17	67.96	287417
2019-05-21	68.29	69.14	68.02	69.12	229996
2019-05-22	68.83	69.45	67.93	68.21	214261
2019-05-23	67.58	67.58	66.27	66.40	179811
2019-05-24	66.78	67.78	66.59	66.81	584773
2019-05-28	66.75	67.25	64.91	64.99	255008
2019-05-29	64.60	64.60	63.62	64.04	288631
2019-05-30	64.05	64.84	63.14	63.85	149787
2019-05-31	63.03	64.42	62.54	64.12	320112
2019-06-03	64.34	64.98	63.88	64.64	211402
2019-06-04	65.03	65.82	64.56	65.65	266062
2019-06-05	66.08	66.90	65.76	66.84	332031
2019-06-06	66.97	67.07	66.07	66.45	169686
2019-06-07	66.72	66.90	65.86	65.94	207750
2019-06-10	65.96	67.05	65.82	66.67	334305
2019-06-11	67.10	67.80	66.56	66.91	179183
2019-06-12	66.73	67.47	66.34	67.14	201296
2019-06-13	67.38	67.64	66.44	66.88	117917
2019-06-14	66.90	66.90	65.56	66.40	228446
2019-06-17	66.44	67.65	66.17	67.40	217199
2019-06-18	67.80	68.50	67.48	67.85	280445
2019-06-19	67.84	68.48	67.30	68.31	192943
2019-06-20	69.11	71.18	69.02	69.84	453761
2019-06-21	69.50	70.15	69.09	69.81	445047
2019-06-24	70.05	70.17	68.09	68.24	206052
2019-06-25	68.46	69.19	67.77	68.56	326322
2019-06-26	68.73	69.30	68.20	68.84	234621
2019-06-27	69.21	70.07	69.02	69.99	285235
2019-06-28	70.43	71.43	70.20	71.10	498445
2019-07-01	71.86	72.28	70.23	70.53	311895
2019-07-02	70.55	70.90	69.61	70.20	188495
2019-07-03	70.55	71.20	70.00	70.67	106274
2019-07-05	70.59	71.42	70.08	71.42	198534
2019-07-08	71.41	71.41	70.06	70.49	248926
2019-07-09	70.27	70.50	69.18	69.34	279973
2019-07-10	69.62	69.84	68.47	68.86	492982
2019-07-11	68.63	68.83	67.83	68.44	203893
2019-07-12	68.67	69.95	68.61	69.78	343211
2019-07-15	70.00	70.15	69.22	69.28	187963
2019-07-16	69.29	70.24	69.04	69.78	227946
2019-07-17	69.73	70.48	69.03	70.05	338824
2019-07-18	70.13	70.90	69.71	70.75	312934
2019-07-19	70.99	71.73	70.22	70.99	301744
2019-07-22	71.00	71.77	70.79	71.36	247462
2019-07-23	71.50	72.10	70.69	71.57	219253
2019-07-24	71.42	72.14	71.40	71.81	264324
2019-07-25	71.72	72.30	71.34	71.76	284245
2019-07-26	71.83	73.39	71.78	73.10	208687
2019-07-29	72.90	73.19	71.71	71.76	214816
2019-07-30	71.39	72.94	71.39	72.89	221328
2019-07-31	72.95	78.22	72.54	77.81	778674
2019-08-01	78.46	80.06	75.79	75.98	507861
2019-08-02	75.91	76.25	74.16	76.03	295651
2019-08-05	74.65	75.69	72.55	73.22	472760
2019-08-06	73.47	74.76	72.92	74.53	369445
2019-08-07	73.30	76.57	73.08	76.13	390178
2019-08-08	77.26	79.02	76.66	78.07	524145
2019-08-09	78.07	78.14	76.77	76.98	404738
2019-08-12	76.47	76.47	74.91	75.32	534213
2019-08-13	75.45	78.02	75.14	76.46	571699
2019-08-14	75.02	75.49	74.06	74.72	396183
2019-08-15	74.74	75.67	74.21	75.17	369071
2019-08-16	75.59	76.97	75.45	76.39	357814
2019-08-19	77.41	77.59	76.54	76.95	285167
2019-08-20	76.53	76.89	75.49	75.53	277258
2019-08-21	76.30	77.14	75.17	75.41	399229
2019-08-22	75.52	76.00	74.78	75.10	215163
2019-08-23	74.82	75.81	71.49	71.63	436343
2019-08-26	72.28	73.33	71.97	72.72	451019
2019-08-27	73.18	73.25	71.67	72.48	228806
2019-08-28	72.22	74.36	72.09	74.16	365892
2019-08-29	74.86	75.40	73.68	73.75	252373
2019-08-30	74.28	74.74	73.11	73.55	210087
2019-09-03	73.00	73.57	71.89	72.99	305298
2019-09-04	73.60	74.06	73.32	73.90	158224
2019-09-05	74.73	75.40	74.22	74.52	208235
2019-09-06	74.45	75.19	74.06	74.25	336549
2019-09-09	74.69	76.28	73.96	76.19	501131
2019-09-10	75.97	76.06	74.63	75.02	222802
2019-09-11	75.06	75.90	74.16	75.89	216301
2019-09-12	75.88	77.76	75.75	77.70	461989
2019-09-13	77.85	77.95	76.68	77.16	419398
2019-09-16	76.70	78.41	76.66	77.86	274252
2019-09-17	77.50	77.67	75.46	76.03	323468
2019-09-18	75.87	76.35	75.24	75.89	279580
2019-09-19	76.07	76.33	75.08	75.24	237452
2019-09-20	75.53	77.08	75.53	76.75	418853
2019-09-23	76.32	77.48	76.09	76.90	226404
2019-09-24	77.05	77.46	75.65	76.22	716372
2019-09-25	76.19	77.70	75.71	77.53	345402
2019-09-26	77.60	77.73	76.40	77.10	134682
2019-09-27	77.29	77.78	75.94	76.21	143774
2019-09-30	76.33	77.47	76.13	77.20	190249
2019-10-01	77.60	77.85	74.76	74.78	206215
2019-10-02	74.28	74.90	73.88	74.80	177679
2019-10-03	74.37	74.85	73.36	74.04	332873
2019-10-04	74.18	74.69	73.56	74.16	271033
2019-10-07	73.78	74.00	72.82	73.16	313089
2019-10-08	72.38	72.90	71.31	72.13	218280
2019-10-09	72.81	73.15	72.07	72.98	184687
2019-10-10	73.25	75.53	72.92	75.17	285797
2019-10-11	76.35	77.41	76.09	76.58	232873
2019-10-14	76.41	76.50	74.50	75.01	148299
2019-10-15	75.07	75.34	74.45	74.71	152698
2019-10-16	74.45	75.78	74.11	75.75	174178
2019-10-17	76.07	77.13	76.07	76.81	232027
2019-10-18	76.97	78.92	76.64	78.62	384770
2019-10-21	79.38	79.88	78.10	78.47	205417
2019-10-22	78.44	79.19	78.21	78.80	188380
2019-10-23	78.90	78.90	76.27	76.89	328940
2019-10-24	77.08	77.40	76.24	76.50	205366
2019-10-25	76.63	76.95	76.34	76.66	148462
2019-10-28	76.90	78.29	76.90	77.55	190931
2019-10-29	77.25	78.77	77.19	78.45	376612
2019-10-30	79.76	85.55	79.72	84.05	1221426
2019-10-31	83.79	84.29	81.78	82.46	629346
2019-11-01	82.46	83.14	81.22	81.89	581060
2019-11-04	82.50	83.45	82.22	83.27	608763
2019-11-05	83.23	84.58	82.70	84.24	353353
2019-11-06	83.96	85.18	83.77	84.88	494959
2019-11-07	85.23	85.63	82.48	82.69	287270
2019-11-08	82.40	83.05	82.14	83.05	242044
2019-11-11	82.82	83.61	82.31	82.81	428137
2019-11-12	82.77	83.39	82.54	82.83	362173
2019-11-13	82.54	83.01	81.78	82.83	181003
2019-11-14	82.53	83.38	82.22	82.72	416887
2019-11-15	83.20	84.47	82.66	84.28	206913
2019-11-18	84.10	84.80	83.88	84.66	135929
2019-11-19	84.63	85.73	84.63	85.29	179813
2019-11-20	84.82	86.15	84.82	85.43	300187
2019-11-21	85.72	85.73	84.54	84.66	200603
2019-11-22	82.84	83.65	80.70	82.69	636675
2019-11-25	82.94	84.97	82.70	82.85	331021
2019-11-26	82.70	83.68	82.36	83.51	296876
2019-11-27	83.99	83.99	82.61	83.44	228959
2019-11-29	83.41	83.64	82.53	82.65	154549
2019-12-02	82.85	83.54	82.55	82.68	248573
2019-12-03	82.15	83.48	82.05	83.03	188549
2019-12-04	83.01	84.24	82.58	82.61	222520
2019-12-05	82.88	83.76	82.52	83.13	309994
2019-12-06	85.28	88.01	84.78	84.86	412848
2019-12-09	84.80	84.92	83.53	83.96	214841
2019-12-10	83.85	84.42	83.09	83.31	336444
2019-12-11	83.40	83.92	83.03	83.67	230286
2019-12-12	83.61	84.27	82.74	83.68	170996
2019-12-13	83.73	84.13	82.92	83.68	192314
2019-12-16	84.14	85.46	83.71	83.80	492616
2019-12-17	84.22	84.93	83.93	83.97	435455
2019-12-18	84.24	84.57	82.94	83.02	450202
2019-12-19	82.98	84.16	82.83	84.00	482093
2019-12-20	84.05	85.99	83.84	85.98	742574
2019-12-23	85.98	86.30	85.21	86.01	232339
2019-12-24	86.03	86.35	85.65	86.00	71344
2019-12-26	86.09	86.91	85.72	86.86	246086
2019-12-27	86.98	86.98	85.86	86.21	309443
2019-12-30	86.13	86.28	85.61	86.05	292812
2019-12-31	86.00	86.70	85.73	85.75	277986
2020-01-02	86.22	86.31	82.40	85.02	597284
2020-01-03	84.35	85.82	84.35	85.28	259363
2020-01-06	84.46	85.77	84.02	85.24	398094
2020-01-07	84.88	84.92	83.95	84.23	285958
2020-01-08	83.72	84.45	82.73	82.80	366052
2020-01-09	83.06	84.52	82.91	84.24	395354
2020-01-10	84.31	84.78	82.72	82.83	226240
2020-01-13	82.78	83.08	82.24	83.04	167346
2020-01-14	82.72	83.05	81.49	81.67	259704
2020-01-15	81.54	82.80	81.54	82.64	651820
2020-01-16	83.18	84.85	83.12	84.16	525805
2020-01-17	84.28	84.41	83.85	84.10	267602
2020-01-21	83.96	85.42	83.81	84.97	439286
2020-01-22	85.26	86.73	85.19	86.69	342028
2020-01-23	86.08	86.86	85.79	86.32	339889
2020-01-24	86.43	86.73	85.00	85.62	425037
2020-01-27	84.57	85.80	84.34	85.25	185882
2020-01-28	85.63	86.31	85.20	85.98	210924
2020-01-29	86.06	86.51	84.94	85.60	306193
2020-01-30	84.94	86.13	84.29	85.38	211353
2020-01-31	85.04	85.58	81.84	82.22	394000
2020-02-03	82.59	84.70	82.59	84.50	312716
2020-02-04	85.34	85.92	84.23	85.36	222299
2020-02-05	86.02	86.25	85.16	85.86	184487
2020-02-06	86.03	86.19	85.23	85.54	255952
2020-02-07	85.45	85.93	84.06	84.14	221686
2020-02-10	83.83	83.85	82.39	83.17	392358
2020-02-11	83.47	84.32	83.15	84.15	248326
2020-02-12	84.55	85.74	84.10	85.49	437407
2020-02-13	85.10	86.71	85.10	86.39	245910
2020-02-14	86.74	87.00	86.40	86.90	228854
2020-02-18	86.75	87.11	86.12	86.67	179687
2020-02-19	86.87	88.38	86.50	87.72	322911
2020-02-20	87.51	88.40	86.89	88.37	234607
2020-02-21	88.06	88.06	86.93	87.47	240043
2020-02-24	85.42	86.18	84.49	84.67	410652
2020-02-25	84.79	84.93	81.36	81.36	431184
2020-02-26	81.78	83.88	77.58	77.81	523489
2020-02-27	76.05	76.24	72.75	72.77	750303
2020-02-28	70.57	71.99	67.80	69.52	673027
2020-03-02	69.79	72.72	68.90	72.68	583383
2020-03-03	72.71	74.39	68.66	69.06	454607
2020-03-04	69.82	73.74	69.82	73.63	440852
2020-03-05	71.59	72.13	67.64	68.95	407125
2020-03-06	66.54	66.95	64.95	66.15	1232227
2020-03-09	61.00	62.19	54.52	54.84	1178339
2020-03-10	56.72	59.13	54.08	59.12	1064933
2020-03-11	57.12	58.62	53.32	54.33	1113606
2020-03-12	49.49	55.33	47.81	52.81	1555786
2020-03-13	56.15	56.29	50.44	54.33	658287
2020-03-16	50.54	52.00	43.09	44.98	607416
2020-03-17	45.86	47.35	42.80	47.17	652927
2020-03-18	43.39	44.31	30.56	31.36	942245
2020-03-19	30.69	44.48	29.45	38.88	1309133
2020-03-20	39.58	46.93	39.49	41.63	1402067
2020-03-23	41.63	42.11	38.01	39.68	548564
2020-03-24	42.75	46.20	42.10	46.10	554698
2020-03-25	46.27	49.77	43.50	47.24	569914
2020-03-26	48.36	52.60	47.80	52.00	777681
2020-03-27	49.41	52.17	48.60	50.28	438265
2020-03-30	50.42	51.73	48.03	49.99	755190
2020-03-31	50.00	53.04	49.48	51.34	913345
2020-04-01	48.83	49.94	45.10	45.91	641384
2020-04-02	45.42	50.01	45.42	48.57	876549
2020-04-03	48.97	49.85	44.36	45.76	1738311
2020-04-06	47.85	49.22	46.77	47.64	545953
2020-04-07	49.67	53.39	49.29	50.22	487582
2020-04-08	50.88	52.90	49.21	52.51	581341
2020-04-09	54.32	57.95	54.18	56.58	445633
2020-04-13	56.39	56.39	52.13	52.74	280780
2020-04-14	53.09	55.20	53.05	54.35	558620
2020-04-15	52.21	53.87	50.23	51.00	586566
2020-04-16	51.01	52.39	48.57	49.87	534186
2020-04-17	51.95	53.56	51.19	53.56	495399
2020-04-20	51.96	52.00	48.03	48.62	549302
2020-04-21	48.00	48.00	45.80	46.89	387739
2020-04-22	47.86	48.62	46.59	47.94	251389
2020-04-23	48.24	50.71	48.15	50.03	342656
2020-04-24	50.56	51.04	48.22	50.63	380297
2020-04-27	51.14	55.77	50.88	55.11	473490
2020-04-28	57.17	58.50	55.14	56.31	567535
2020-04-29	61.91	63.32	57.80	58.03	951556
2020-04-30	56.36	57.34	53.08	53.43	705715
2020-05-01	51.76	53.28	51.08	51.62	343872
2020-05-04	50.66	52.58	50.14	51.35	388088
2020-05-05	52.55	53.72	50.35	50.49	527655
2020-05-06	50.88	51.59	49.03	49.83	411959
2020-05-07	51.24	52.78	51.17	52.00	396922
2020-05-08	53.34	54.23	52.54	53.38	464816
2020-05-11	52.30	52.80	51.04	52.29	406066
2020-05-12	52.54	52.61	49.14	49.21	502568
2020-05-13	48.62	48.84	45.69	46.29	374917
2020-05-14	46.27	49.59	45.13	49.55	389954
2020-05-15	49.50	50.04	48.02	49.60	393402
2020-05-18	52.30	54.80	51.95	54.50	362898
2020-05-19	54.34	56.94	53.77	55.94	744404
2020-05-20	57.03	58.36	56.52	57.83	503926
2020-05-21	57.52	58.62	55.16	57.11	414670
2020-05-22	57.28	57.71	56.47	57.45	253196
2020-05-26	60.00	60.60	59.30	60.29	362385
2020-05-27	62.05	62.99	59.39	62.76	373642
2020-05-28	63.46	63.46	60.45	60.73	254498
2020-05-29	59.91	60.80	58.74	59.39	349664
2020-06-01	59.82	61.59	58.55	60.78	361142
2020-06-02	61.64	61.99	60.20	60.75	320727
2020-06-03	62.06	64.82	61.94	64.59	360709
2020-06-04	63.87	65.28	63.71	64.84	540750
2020-06-05	67.70	70.09	66.08	67.89	552273
2020-06-08	68.67	71.22	68.57	69.48	479620
2020-06-09	67.78	68.62	65.44	65.50	536392
2020-06-10	65.46	65.46	62.28	63.00	448437
2020-06-11	59.26	60.90	56.69	57.28	552653
2020-06-12	59.79	60.69	56.87	58.64	488273
2020-06-15	56.06	60.34	55.26	59.91	332891
2020-06-16	62.80	63.71	61.00	61.96	231457
2020-06-17	62.26	62.26	60.14	61.34	274835
2020-06-18	60.42	61.24	59.59	59.80	189669
2020-06-19	61.00	62.58	60.71	61.23	568134
2020-06-22	60.50	61.34	59.22	61.23	256553
2020-06-23	62.12	62.40	60.46	61.92	197320
2020-06-24	60.85	60.85	57.10	57.80	500822
2020-06-25	57.43	58.66	57.16	58.55	413518
2020-06-26	58.15	58.75	56.78	57.59	502808
2020-06-29	58.49	59.91	58.13	59.64	230937
2020-06-30	59.58	60.57	58.60	59.98	488545
2020-07-01	60.03	60.84	58.30	58.30	322617
2020-07-02	59.69	60.73	58.64	58.74	351509
2020-07-06	60.37	60.97	59.00	59.60	468585
2020-07-07	58.86	59.05	57.22	57.32	271066
2020-07-08	57.12	58.33	56.25	57.10	213478
2020-07-09	56.90	56.93	54.50	54.99	184387
2020-07-10	55.48	56.47	55.27	55.96	248828
2020-07-13	56.51	57.89	55.45	56.97	351512
2020-07-14	56.96	58.13	56.51	58.05	306894
2020-07-15	59.32	60.42	58.90	60.13	208104
2020-07-16	59.78	60.77	59.31	60.25	159638
2020-07-17	60.11	60.67	59.12	59.46	210100
2020-07-20	59.24	59.24	57.82	57.90	153116
2020-07-21	57.83	60.30	57.81	59.79	306757
2020-07-22	59.50	60.13	59.10	59.77	210024
2020-07-23	59.88	61.15	59.60	60.59	193098
2020-07-24	60.63	61.01	59.28	59.56	188142
2020-07-27	59.38	59.96	58.65	59.75	181265
2020-07-28	59.76	60.00	58.89	59.03	140042
2020-07-29	59.36	61.45	59.36	61.39	153019
2020-07-30	60.47	60.47	59.11	60.13	144376
2020-07-31	59.70	59.89	58.06	59.60	202613
2020-08-03	60.20	61.87	59.53	61.49	295976
2020-08-04	61.15	62.30	60.28	60.37	235092
2020-08-05	61.14	67.07	61.14	63.68	381473
2020-08-06	63.22	64.70	62.71	63.93	240491
2020-08-07	63.46	64.66	63.09	64.25	237849
2020-08-10	64.39	66.04	64.16	65.35	223366
2020-08-11	66.25	67.00	64.42	64.75	300532
2020-08-12	65.49	65.93	63.71	64.38	190952
2020-08-13	64.04	64.38	63.28	63.80	178726
2020-08-14	63.27	64.01	62.91	63.41	180800
2020-08-17	63.63	63.73	62.51	62.82	241911
2020-08-18	62.59	63.14	61.97	62.39	232647
2020-08-19	62.35	63.73	62.01	62.21	182772
2020-08-20	61.27	62.26	61.10	61.42	189845
2020-08-21	61.17	61.31	60.13	60.88	140115
2020-08-24	61.16	62.29	60.63	61.24	253111
2020-08-25	61.55	61.73	60.42	60.98	168250
2020-08-26	60.93	61.64	59.67	59.73	370950
2020-08-27	60.39	61.14	59.71	60.57	278214
2020-08-28	60.62	63.17	60.32	62.91	293250
2020-08-31	62.71	62.71	60.57	61.10	223270
2020-09-01	60.44	61.45	59.65	60.00	364668
2020-09-02	59.97	61.12	59.71	60.82	268495
2020-09-03	61.16	61.76	57.27	57.71	381382
2020-09-04	58.78	59.20	56.45	57.39	386316
2020-09-08	57.00	57.59	56.01	56.22	295840
2020-09-09	56.49	57.11	55.38	56.86	214496
2020-09-10	57.13	58.16	55.93	56.00	286328
2020-09-11	56.35	56.35	54.91	55.71	217738
2020-09-14	56.38	57.59	56.19	56.77	166796
2020-09-15	56.91	57.64	56.57	57.31	216075
2020-09-16	57.44	59.01	57.16	58.06	296183
2020-09-17	57.25	58.03	56.61	57.86	273579
2020-09-18	58.11	58.62	55.68	55.94	552805
2020-09-21	54.41	54.47	53.08	53.80	348690
2020-09-22	54.03	54.81	53.21	54.29	461480
2020-09-23	54.21	54.64	53.31	53.38	296289
2020-09-24	53.24	54.11	52.29	53.18	441925
2020-09-25	52.68	55.51	52.64	55.04	292452
2020-09-28	55.88	56.49	55.24	56.13	412138
2020-09-29	56.17	56.61	55.01	56.01	272323
2020-09-30	56.57	57.17	55.62	56.03	205935
2020-10-01	56.25	56.98	55.80	56.37	251579
2020-10-02	55.30	57.89	55.29	57.88	210833
2020-10-05	58.31	58.61	57.71	58.29	241156
2020-10-06	58.94	59.22	57.62	57.79	257254
2020-10-07	58.27	59.63	57.82	58.85	249438
2020-10-08	59.40	59.81	58.35	59.07	141507
2020-10-09	59.49	59.55	58.59	58.87	129756
2020-10-12	59.29	60.23	58.99	60.05	149887
2020-10-13	59.51	60.94	58.81	59.39	161019
2020-10-14	59.41	60.27	58.62	59.12	139656
2020-10-15	58.45	59.75	58.45	59.53	139990
2020-10-16	59.66	59.66	58.68	58.73	145828
2020-10-19	59.77	60.87	58.09	58.19	191744
2020-10-20	58.87	59.48	58.00	58.00	126022
2020-10-21	57.86	58.38	56.00	56.04	248873
2020-10-22	56.03	56.72	55.41	56.46	502509
2020-10-23	57.10	59.26	56.61	58.94	274340
2020-10-26	58.09	58.29	56.05	56.84	195583
2020-10-27	56.64	56.92	55.80	55.87	266363
2020-10-28	54.61	55.27	53.32	53.36	208892
2020-10-29	52.98	53.87	52.27	53.25	201883
2020-10-30	53.18	54.21	52.22	52.97	203485
2020-11-02	53.86	55.26	53.05	55.11	226413
2020-11-03	56.32	56.84	55.61	55.61	438992
2020-11-04	59.81	61.83	58.62	61.00	555777
2020-11-05	64.99	66.36	63.97	65.30	651559
2020-11-06	65.49	66.61	64.26	65.01	447121
2020-11-09	69.27	73.00	68.36	69.83	839393
2020-11-10	71.52	76.24	70.74	73.72	1018124
2020-11-11	73.80	74.16	71.82	72.55	535485
2020-11-12	71.64	72.08	69.79	70.08	429910
2020-11-13	71.21	71.86	70.58	71.45	293377
2020-11-16	73.08	73.22	71.60	73.06	359374
2020-11-17	71.97	74.06	71.82	73.16	339867
2020-11-18	73.36	73.78	72.14	72.14	204939
2020-11-19	72.05	72.54	71.12	71.79	193956
2020-11-20	71.39	72.24	70.75	72.22	281270
2020-11-23	73.07	73.92	72.34	73.48	159088
2020-11-24	75.03	76.03	74.66	75.55	301425
2020-11-25	75.75	75.76	74.21	75.27	151332
2020-11-27	75.41	75.69	74.40	74.60	107396
2020-11-30	74.14	74.82	72.10	72.37	528870
2020-12-01	73.29	74.11	72.00	72.47	244944
2020-12-02	72.30	73.04	71.50	72.71	302586
2020-12-03	72.82	74.82	72.54	74.22	262701
2020-12-04	74.74	76.26	74.24	75.73	237155
2020-12-07	75.37	75.99	74.10	74.44	259839
2020-12-08	73.81	74.84	73.57	74.52	223699
2020-12-09	75.35	75.75	73.81	74.33	163069
2020-12-10	73.84	74.66	73.67	74.58	180855
2020-12-11	73.93	75.09	72.30	72.75	253157
2020-12-14	73.74	73.84	72.05	72.10	224255
2020-12-15	72.62	73.42	72.07	72.99	278993
2020-12-16	73.77	74.29	72.11	72.74	235864
2020-12-17	72.86	73.38	72.33	73.38	264573
2020-12-18	73.73	74.50	73.39	73.99	703150
2020-12-21	72.36	74.03	71.65	73.79	299206
2020-12-22	74.40	74.44	73.29	74.32	211593
2020-12-23	74.99	75.89	74.49	75.26	226344
2020-12-24	75.44	75.68	74.47	75.30	76645
2020-12-28	76.53	77.16	75.49	76.14	271336
2020-12-29	76.20	76.58	74.69	74.81	283579
2020-12-30	74.74	76.13	74.74	75.25	173917
2020-12-31	75.00	77.06	74.55	76.10	350557
2021-01-04	76.43	76.65	73.69	74.71	220360
2021-01-05	74.55	78.19	74.55	77.23	462737
2021-01-06	77.54	82.18	77.54	81.90	558486
2021-01-07	82.09	83.36	81.93	82.75	380685
2021-01-08	82.96	84.37	81.45	81.99	274870
2021-01-11	81.01	82.53	80.96	82.04	201903
2021-01-12	82.29	83.91	82.08	83.14	217030
2021-01-13	83.16	83.82	81.18	81.29	230956
2021-01-14	82.20	82.77	81.20	81.95	159045
2021-01-15	81.20	81.85	79.87	81.69	278431
2021-01-19	82.30	82.63	81.18	81.42	233910
2021-01-20	81.62	82.91	81.50	82.51	233940
2021-01-21	83.08	83.65	82.22	82.88	284753
2021-01-22	82.78	84.00	82.33	83.83	321593
2021-01-25	83.87	84.75	81.57	81.73	283410
2021-01-26	82.01	82.01	79.29	79.34	299115
2021-01-27	77.62	78.99	75.65	78.48	220097
2021-01-28	79.01	80.58	79.01	79.57	238330
2021-01-29	79.31	79.78	77.05	77.46	316437
2021-02-01	78.21	79.39	77.74	79.38	334969
2021-02-02	80.60	81.22	79.83	81.00	261068
2021-02-03	80.68	81.24	79.77	80.66	172396
2021-02-04	81.13	82.22	80.79	81.66	225936
2021-02-05	82.70	82.98	81.35	81.89	231151
2021-02-08	83.00	84.52	81.80	84.46	281780
2021-02-09	84.69	85.99	84.10	84.88	220587
2021-02-10	85.42	86.41	84.66	85.56	228596
2021-02-11	85.80	86.94	84.21	85.09	279830
2021-02-12	84.83	86.33	84.63	85.42	311103
2021-02-16	86.02	86.91	85.15	85.26	268428
2021-02-17	84.63	84.86	83.44	83.67	198537
2021-02-18	83.51	83.60	81.71	82.61	260120
2021-02-19	83.36	85.07	82.58	84.70	183600
2021-02-22	84.12	86.07	84.12	85.39	267605
2021-02-23	85.10	87.18	84.65	86.65	466523
2021-02-24	85.47	89.83	84.40	89.17	403891
2021-02-25	89.31	90.36	86.75	86.97	471174
2021-02-26	87.11	87.11	84.82	85.15	379996
2021-03-01	86.96	87.80	86.50	87.22	276098
2021-03-02	86.77	87.25	84.00	84.30	395121
2021-03-03	84.32	86.77	84.25	85.87	350319
2021-03-04	85.98	87.22	84.14	85.42	278852
2021-03-05	87.06	87.17	84.49	86.96	358184
2021-03-08	87.55	90.98	87.01	89.00	473848
2021-03-09	90.15	91.93	89.10	90.02	485937
2021-03-10	90.50	91.94	89.91	89.96	331482
2021-03-11	90.21	90.85	88.71	89.78	296708
2021-03-12	89.59	90.47	89.13	90.20	434433
2021-03-15	90.09	90.39	88.21	89.50	257186
2021-03-16	89.51	90.02	88.34	88.59	173211
2021-03-17	88.40	89.27	87.62	89.18	209538
2021-03-18	89.06	89.83	87.92	88.01	298874
2021-03-19	87.94	88.50	86.39	86.52	429210
2021-03-22	86.22	86.50	84.61	84.94	285948
2021-03-23	84.02	84.27	81.97	82.37	430437
2021-03-24	82.84	84.87	82.08	82.79	482632
2021-03-25	82.24	85.50	81.30	85.30	300084
2021-03-26	86.19	87.19	84.94	86.89	183946
2021-03-29	86.03	87.76	84.36	84.54	242480
2021-03-30	84.64	85.43	84.07	84.80	194924
2021-03-31	85.37	86.17	83.77	84.06	332705
2021-04-01	84.42	86.38	83.56	86.15	332591
2021-04-05	87.17	87.36	86.09	86.75	176274
2021-04-06	86.75	88.39	86.75	87.39	246138
2021-04-07	87.05	87.66	86.03	87.01	263111
2021-04-08	86.84	88.32	86.20	88.12	315556
2021-04-09	87.96	88.74	86.85	88.28	172151
2021-04-12	88.84	89.74	87.51	87.92	269272
2021-04-13	87.43	87.57	86.02	86.30	229926
2021-04-14	86.46	87.71	86.46	87.40	165044
2021-04-15	88.15	88.34	87.26	88.09	180452
2021-04-16	88.73	89.19	87.68	88.78	204574
2021-04-19	88.81	89.23	87.78	88.74	213911
2021-04-20	88.12	89.10	86.17	86.52	199283
2021-04-21	86.40	88.08	86.40	87.75	197268
2021-04-22	88.15	88.36	87.02	87.23	142901
2021-04-23	87.33	89.14	87.07	88.91	172401
2021-04-26	89.20	89.70	88.55	88.75	134779
2021-04-27	88.90	89.48	87.85	88.52	127565
2021-04-28	88.52	89.34	88.08	89.30	111274
2021-04-29	89.96	90.48	89.42	89.89	143243
2021-04-30	89.32	89.58	88.31	88.96	246438
2021-05-03	89.58	90.30	88.93	89.44	315758
2021-05-04	89.29	89.76	88.26	88.45	385121
2021-05-05	90.13	96.19	89.00	93.78	332208
2021-05-06	94.52	96.11	92.04	93.51	372157
2021-05-07	93.71	94.77	93.57	94.39	382480
2021-05-10	94.90	96.47	93.75	93.80	382600
2021-05-11	92.11	93.55	91.42	92.53	324271
2021-05-12	92.18	92.53	89.49	89.64	319608
2021-05-13	90.34	92.65	89.95	92.52	429934
2021-05-14	93.52	94.42	93.08	93.79	330459
2021-05-17	93.43	93.91	92.23	93.83	168870
2021-05-18	94.15	94.58	92.68	92.71	173327
2021-05-19	91.63	92.38	89.99	92.35	240463
2021-05-20	92.69	93.41	91.91	93.31	245709
2021-05-21	94.00	94.73	93.33	93.71	197119
2021-05-24	94.00	94.18	93.23	93.66	139974
2021-05-25	93.57	94.37	92.77	93.02	225077
2021-05-26	93.31	93.95	92.67	93.14	389509
2021-05-27	93.60	93.92	92.29	92.51	280510
2021-05-28	93.20	93.34	92.21	93.10	130303
2021-06-01	93.69	94.19	92.89	94.13	181313
2021-06-02	94.42	94.42	92.10	92.53	317188
2021-06-03	92.08	93.42	91.53	93.35	290054
2021-06-04	93.93	94.32	93.11	93.93	213616
2021-06-07	93.84	93.84	91.41	91.67	438893
2021-06-08	91.78	94.17	91.40	93.83	315369
2021-06-09	93.90	95.00	93.30	94.91	318688
2021-06-10	95.30	95.83	94.17	94.17	449777
2021-06-11	94.43	95.06	94.16	94.91	235729
2021-06-14	95.00	95.20	92.77	92.87	272783
2021-06-15	92.87	93.55	91.98	93.29	232100
2021-06-16	93.03	93.10	91.54	91.70	166570
2021-06-17	91.24	92.07	88.76	89.35	262884
2021-06-18	88.60	89.03	87.87	88.02	381726
2021-06-21	88.83	90.00	88.15	89.76	288006
2021-06-22	89.44	89.99	88.35	89.28	327928
2021-06-23	89.65	89.90	88.78	89.06	225760
2021-06-24	89.45	90.85	88.92	90.25	227040
2021-06-25	90.40	92.57	90.40	92.51	534886
2021-06-28	92.17	92.97	89.98	91.18	437620
2021-06-29	91.76	92.09	90.56	90.73	226000
2021-06-30	90.95	93.36	90.76	93.14	359093
2021-07-01	93.50	94.17	93.04	93.23	458073
2021-07-02	93.13	93.22	91.85	92.80	151926
2021-07-06	92.42	92.96	90.75	91.50	210908
2021-07-07	91.95	92.59	91.35	91.95	229335
2021-07-08	90.15	91.48	89.32	90.21	231552
2021-07-09	91.68	92.60	91.35	92.51	143253
2021-07-12	92.03	93.90	91.63	93.80	256644
2021-07-13	93.33	93.63	92.07	92.22	228721
2021-07-14	92.99	93.55	91.42	92.16	174186
2021-07-15	91.54	92.18	91.16	91.70	107430
2021-07-16	92.45	93.39	91.72	91.82	322459
2021-07-19	90.30	90.92	89.03	89.62	166713
2021-07-20	89.73	93.29	89.51	92.61	344956
2021-07-21	93.28	94.25	92.61	93.30	174757
2021-07-22	93.00	93.31	91.70	91.88	121769
2021-07-23	92.00	92.97	91.40	92.81	182212
2021-07-26	93.23	93.47	92.38	92.92	227603
2021-07-27	92.21	93.39	92.02	93.11	140267
2021-07-28	93.51	94.20	92.39	93.59	132721
2021-07-29	94.66	95.00	93.88	93.94	223901
2021-07-30	93.31	95.05	93.02	95.00	264612
2021-08-02	95.22	97.38	94.35	94.48	227528
2021-08-03	94.50	96.22	93.01	96.08	385223
2021-08-04	98.25	101.99	97.05	98.76	624247
2021-08-05	100.00	101.07	98.26	98.96	404931
2021-08-06	99.42	100.38	98.20	99.80	393160
2021-08-09	100.16	100.96	98.87	100.85	331494
2021-08-10	100.85	101.93	100.53	101.68	312819
2021-08-11	101.97	103.54	101.51	103.46	370172
2021-08-12	103.00	103.87	102.73	103.02	186682
2021-08-13	103.43	103.43	101.00	101.78	224303
2021-08-16	101.20	101.91	100.52	101.64	91443
2021-08-17	101.16	101.50	99.36	99.88	211634
2021-08-18	99.68	101.17	99.55	100.31	248724
2021-08-19	99.13	100.66	99.13	100.45	183096
2021-08-20	100.18	101.44	99.77	100.93	209177
2021-08-23	101.81	101.86	101.02	101.29	190450
2021-08-24	101.96	102.51	101.48	101.67	228585
2021-08-25	101.41	102.54	101.38	101.60	166579
2021-08-26	101.88	102.15	100.59	101.05	209378
2021-08-27	101.02	103.46	101.02	102.93	269477
2021-08-30	103.43	103.75	102.29	102.51	148004
2021-08-31	102.78	102.94	101.92	102.62	163377
2021-09-01	103.23	103.82	102.07	103.64	142888
2021-09-02	104.00	105.51	103.66	105.48	183325
2021-09-03	105.17	105.28	102.59	102.66	319691
2021-09-07	102.23	102.53	100.62	100.71	171293
2021-09-08	100.44	101.53	100.01	101.18	209476
2021-09-09	100.88	102.05	100.43	100.58	156761
2021-09-10	101.01	101.65	100.18	100.76	163406
2021-09-13	101.60	102.94	99.84	100.89	351859
2021-09-14	100.92	100.92	98.47	98.82	196444
2021-09-15	98.81	101.17	98.71	100.78	223384
2021-09-16	101.13	101.60	99.20	99.79	177992
2021-09-17	99.79	100.46	98.52	99.02	626393
2021-09-20	97.02	98.44	96.08	97.18	186594
2021-09-21	99.18	100.04	98.36	99.38	283906
2021-09-22	100.28	102.53	100.28	101.88	277252
2021-09-23	102.55	104.54	102.52	103.75	247454
2021-09-24	103.19	105.02	103.19	103.62	192258
2021-09-27	103.51	105.63	103.51	105.13	194409
2021-09-28	104.59	105.63	103.06	103.99	241948
2021-09-29	104.47	105.53	103.69	105.42	266304
2021-09-30	105.81	106.90	103.87	103.87	400491
2021-10-01	104.21	107.81	103.60	107.41	286283
2021-10-04	107.99	108.43	105.78	106.88	287382
2021-10-05	107.13	109.26	106.68	108.07	262487
2021-10-06	106.57	107.33	104.41	105.61	218594
2021-10-07	105.96	107.62	105.89	107.22	343220
2021-10-08	106.70	107.48	106.12	106.54	252304
2021-10-11	106.62	107.64	105.90	106.39	131961
2021-10-12	107.77	108.29	106.70	106.99	141801
2021-10-13	106.85	107.59	106.15	107.17	177900
2021-10-14	108.37	109.01	107.49	108.14	202483
2021-10-15	109.35	109.53	107.64	107.92	223512
2021-10-18	107.88	110.54	107.24	110.49	347811
2021-10-19	110.90	111.68	109.40	111.64	305237
2021-10-20	111.76	112.22	111.00	111.88	311649
2021-10-21	112.35	114.05	112.15	113.94	299932
2021-10-22	114.65	115.32	114.02	114.78	227579
2021-10-25	115.61	115.85	113.74	114.28	270213
2021-10-26	114.42	114.50	112.41	113.55	298919
2021-10-27	113.72	113.72	111.53	111.63	274380
2021-10-28	112.47	113.72	111.46	112.37	233246
2021-10-29	112.21	112.97	112.00	112.54	308562
2021-11-01	113.35	115.75	112.35	115.69	316127
2021-11-02	115.64	117.20	114.32	117.15	316003
2021-11-03	117.95	118.89	106.53	107.25	699993
2021-11-04	108.19	109.26	103.87	105.41	692985
2021-11-05	107.03	108.09	105.56	106.10	295251
2021-11-08	106.81	110.05	106.58	107.42	805251
2021-11-09	107.00	107.56	106.20	107.43	393868
2021-11-10	106.56	108.00	106.56	107.81	404618
2021-11-11	108.07	108.81	105.71	105.78	235776
2021-11-12	106.30	106.46	105.12	106.11	236329
2021-11-15	106.47	106.91	106.20	106.89	136522
2021-11-16	106.89	108.05	106.62	107.70	219267
2021-11-17	107.22	108.00	107.11	107.98	278587
2021-11-18	108.21	108.50	106.93	107.69	363755
2021-11-19	107.73	110.05	107.38	109.49	411454
2021-11-22	109.97	111.17	109.14	109.73	412055
2021-11-23	109.76	111.11	109.09	110.34	185941
2021-11-24	109.87	111.38	109.59	110.99	150075
2021-11-26	108.74	110.19	107.79	109.52	159343
2021-11-29	111.02	111.02	108.29	108.87	295468
2021-11-30	108.11	109.68	100.82	101.44	557230
2021-12-01	103.49	103.69	98.23	98.28	606164
2021-12-02	99.29	103.49	99.28	102.61	514003
2021-12-03	100.13	101.88	96.97	98.10	660497
2021-12-06	99.75	100.85	98.93	99.87	699136
2021-12-07	101.05	103.28	100.44	102.36	261250
2021-12-08	102.57	103.12	101.26	102.77	226030
2021-12-09	102.40	103.17	99.96	99.98	159104
2021-12-10	100.63	101.02	96.03	97.79	617231
2021-12-13	98.35	99.05	96.40	97.60	409884
2021-12-14	97.23	99.45	97.07	97.69	296564
2021-12-15	97.16	99.46	96.32	98.73	341500
2021-12-16	99.70	100.82	97.97	98.19	224197
2021-12-17	97.81	98.89	96.41	96.86	592513
2021-12-20	95.44	95.65	90.25	92.68	598558
2021-12-21	93.87	95.62	93.15	95.58	482621
2021-12-22	95.90	96.72	94.03	95.04	392532
2021-12-23	95.42	96.14	95.06	95.56	185520
2021-12-27	95.60	96.96	95.20	96.96	277405
2021-12-28	96.67	98.21	96.67	97.95	135775
2021-12-29	97.75	99.49	97.75	98.97	127640
2021-12-30	99.40	99.88	97.82	97.96	198839
2021-12-31	97.85	100.32	97.85	99.77	194442
2022-01-03	100.11	100.69	96.44	97.40	213778
2022-01-04	97.79	99.87	97.79	98.83	334444
2022-01-05	99.36	99.91	96.77	96.80	301063
2022-01-06	97.28	97.87	96.20	96.77	251815
2022-01-07	96.89	97.28	94.75	95.82	300414
2022-01-10	96.93	101.37	96.93	99.50	908581
2022-01-11	99.90	100.11	97.24	99.12	357671
2022-01-12	99.04	101.14	98.42	98.48	254546
2022-01-13	98.48	99.21	97.55	97.89	245114
2022-01-14	97.19	97.97	95.47	96.53	209372
2022-01-18	95.64	95.79	94.39	95.09	264916
2022-01-19	95.80	96.51	94.88	95.17	214185
2022-01-20	95.18	96.89	94.02	94.18	384062
2022-01-21	93.62	95.52	92.74	93.15	348619
2022-01-24	90.68	95.07	90.06	94.80	346797
2022-01-25	93.79	93.79	89.86	91.31	566411
2022-01-26	92.30	94.41	90.22	91.06	292597
2022-01-27	91.83	92.81	88.35	88.83	305747
2022-01-28	88.73	91.00	87.11	90.92	211935
2022-01-31	90.28	92.61	90.13	92.55	361743
2022-02-01	93.09	94.03	91.80	93.35	224270
2022-02-02	92.70	94.07	92.28	93.17	303214
2022-02-03	92.00	93.48	90.97	91.23	180449
2022-02-04	90.48	92.07	90.14	91.19	137802
2022-02-07	91.37	92.87	91.15	91.75	161658
2022-02-08	92.17	93.69	91.97	93.35	158675
2022-02-09	95.92	98.89	95.91	97.26	539742
2022-02-10	95.50	98.43	95.06	95.40	687527
2022-02-11	95.03	96.68	93.57	94.42	327803
2022-02-14	94.49	95.43	93.77	94.90	1073853
2022-02-15	95.69	96.70	94.59	96.27	193607
2022-02-16	95.76	97.65	95.00	97.25	999538
2022-02-17	96.32	97.32	95.46	95.49	194570
2022-02-18	95.26	96.51	94.38	95.53	245333
2022-02-22	93.81	95.00	92.87	93.15	483713
2022-02-23	97.50	102.00	92.68	93.16	1096758
2022-02-24	90.49	91.43	88.80	91.22	562911
2022-02-25	91.80	97.23	91.05	96.96	729095
2022-02-28	95.57	98.19	93.99	95.43	578204
2022-03-01	95.50	96.71	93.41	94.40	472817
2022-03-02	95.34	100.06	95.21	99.17	501373
2022-03-03	100.37	101.62	99.66	100.89	336275
2022-03-04	99.53	100.27	98.41	99.59	351230
2022-03-07	99.48	100.76	97.11	97.89	560736
2022-03-08	97.75	102.74	96.40	101.00	1156889
2022-03-09	103.76	106.90	102.63	104.03	840089
2022-03-10	102.25	106.13	102.02	105.95	485813
2022-03-11	106.53	109.48	105.56	105.67	603583
2022-03-14	105.84	107.30	104.55	106.98	368557
2022-03-15	107.62	108.51	104.94	105.77	485463
2022-03-16	106.51	108.99	105.37	107.76	567572
2022-03-17	107.56	110.64	106.70	110.47	707975
2022-03-18	109.83	110.67	108.64	108.80	683018
2022-03-21	109.00	110.39	107.55	108.20	1287630
2022-03-22	108.28	109.03	107.11	107.44	631742
2022-03-23	106.26	107.32	105.65	105.77	369716
2022-03-24	106.21	107.49	105.68	105.77	595495
2022-03-25	106.16	107.39	105.85	107.37	702089
2022-03-28	107.70	109.62	107.68	107.76	359391
2022-03-29	109.26	112.17	108.39	111.39	542514
2022-03-30	112.11	112.92	110.57	112.60	460639
2022-03-31	112.23	113.71	111.63	111.64	378584
2022-04-01	112.08	115.00	112.06	112.93	538225
2022-04-04	112.28	113.37	109.27	110.42	578825
2022-04-05	112.40	113.50	110.71	110.93	640008
2022-04-06	110.19	111.10	108.66	109.92	699873
2022-04-07	109.30	110.20	108.34	109.06	658754
2022-04-08	109.24	110.70	108.72	109.05	418961
2022-04-11	108.59	110.06	107.56	108.11	324870
2022-04-12	108.51	109.66	107.19	107.56	221882
2022-04-13	107.30	108.72	106.83	108.33	222432
2022-04-14	108.41	109.69	107.59	107.86	252872
2022-04-18	107.55	108.67	106.92	107.59	163358
2022-04-19	107.89	109.52	107.85	109.45	239815
2022-04-20	109.91	111.47	109.57	110.06	270019
2022-04-21	111.43	112.19	108.52	108.77	170088
2022-04-22	108.66	108.66	106.02	106.06	247543
2022-04-25	105.71	106.08	103.15	104.39	303936
2022-04-26	104.23	105.66	103.17	103.21	241842
2022-04-27	103.74	105.85	103.24	104.75	228056
2022-04-28	105.60	106.97	103.99	106.22	682531
2022-04-29	106.17	107.43	104.49	104.93	513486
2022-05-02	104.38	105.02	99.66	101.02	779867
2022-05-03	101.83	104.61	101.83	102.95	573869
2022-05-04	99.37	101.69	95.04	98.45	691340
2022-05-05	98.23	99.37	94.84	96.08	587445
2022-05-06	95.28	97.07	94.73	96.43	470743
2022-05-09	95.44	96.28	89.48	89.99	565085
2022-05-10	90.49	92.56	89.18	91.09	591797
2022-05-11	90.28	92.48	87.92	88.06	382306
2022-05-12	87.25	89.04	85.67	88.25	705165
2022-05-13	89.57	91.59	88.56	90.85	278052
2022-05-16	89.72	91.66	89.28	90.77	220246
2022-05-17	91.55	92.44	90.91	91.39	392079
2022-05-18	90.85	91.15	88.56	88.75	333313
2022-05-19	87.70	91.56	87.32	90.43	607412
2022-05-20	90.73	91.11	88.02	90.36	410333
2022-05-23	90.90	91.81	89.49	91.10	278284
2022-05-24	90.61	90.83	88.50	89.24	269861
2022-05-25	88.90	90.02	87.61	88.72	457435
2022-05-26	89.59	91.59	89.25	90.77	492469
2022-05-27	91.54	93.69	91.37	93.44	414112
2022-05-31	93.14	93.84	91.66	93.40	491990
2022-06-01	93.81	95.33	92.29	94.96	517492
2022-06-02	95.05	96.17	93.67	95.86	238912
2022-06-03	94.79	96.73	94.54	96.48	191799
2022-06-06	97.80	97.80	96.21	96.30	275532
2022-06-07	95.73	99.95	95.46	99.93	387721
2022-06-08	99.20	100.15	96.43	96.77	317883
2022-06-09	96.77	96.78	94.17	94.22	198101
2022-06-10	92.70	93.12	90.32	90.89	242562
2022-06-13	88.71	89.14	87.37	87.96	425146
2022-06-14	88.15	88.64	86.59	87.40	283591
2022-06-15	88.09	88.56	85.39	86.75	320404
2022-06-16	84.99	85.11	81.56	82.86	460131
2022-06-17	82.60	84.20	81.94	83.04	445817
2022-06-21	83.60	85.03	82.65	84.09	388464
2022-06-22	82.98	84.55	82.13	83.55	220127
2022-06-23	83.56	83.84	82.61	83.41	173006
2022-06-24	84.26	87.08	84.25	86.92	569957
2022-06-27	87.15	87.55	86.50	87.00	248012
2022-06-28	87.48	88.85	87.29	87.80	284279
2022-06-29	88.29	88.47	85.97	87.58	173578
2022-06-30	86.18	88.11	85.72	87.67	248576
2022-07-01	87.83	90.37	87.56	90.32	238099
2022-07-05	88.74	88.74	85.95	87.07	367583
2022-07-06	87.17	88.49	86.17	86.43	351640
2022-07-07	86.95	88.51	86.95	87.51	293779
2022-07-08	87.50	89.00	87.25	88.31	225630
2022-07-11	87.02	88.45	86.92	87.30	135754
2022-07-12	86.73	87.61	85.23	85.46	256995
2022-07-13	84.88	86.23	84.51	85.61	170735
2022-07-14	84.55	85.79	83.56	85.53	182591
2022-07-15	86.52	87.07	85.46	86.76	188008
2022-07-18	87.87	88.48	86.03	86.43	186783
2022-07-19	87.23	90.33	87.03	90.07	176787
2022-07-20	90.15	91.85	89.36	91.64	216034
2022-07-21	91.45	92.35	91.04	92.27	173575
2022-07-22	92.16	93.25	90.98	91.54	168746
2022-07-25	91.74	92.52	91.04	92.24	211779
2022-07-26	91.67	92.22	90.80	91.90	243688
2022-07-27	92.39	94.31	91.53	93.79	179281
2022-07-28	94.20	96.78	94.03	96.43	197622
2022-07-29	96.80	98.37	96.38	97.59	326829
2022-08-01	96.77	98.38	95.49	97.74	273108
2022-08-02	97.72	99.14	96.90	98.23	547613
2022-08-03	106.41	110.64	105.63	108.15	821272
2022-08-04	109.95	112.35	106.48	106.92	836172
2022-08-05	106.11	110.10	106.05	110.09	474822
2022-08-08	111.00	113.19	111.00	111.74	451778
2022-08-09	111.96	112.08	108.91	109.69	327698
2022-08-10	111.10	113.10	110.82	112.65	439930
2022-08-11	114.21	115.87	113.20	114.98	435154
2022-08-12	116.23	118.92	114.81	118.79	684378
2022-08-15	118.11	118.33	115.87	116.33	337181
2022-08-16	115.02	118.16	115.02	118.13	275594
2022-08-17	116.68	118.00	116.68	117.48	225138
2022-08-18	117.37	118.39	116.80	118.22	230342
2022-08-19	117.55	117.64	116.16	117.04	192999
2022-08-22	114.97	116.15	114.24	115.01	250542
2022-08-23	115.23	117.90	114.50	117.32	380452
2022-08-24	117.70	122.82	117.38	122.28	643079
2022-08-25	122.80	124.33	121.60	122.34	361135
2022-08-26	122.36	122.57	118.76	118.95	293979
2022-08-29	117.78	120.33	117.28	119.03	234174
2022-08-30	119.45	119.67	116.41	117.73	198392
2022-08-31	117.70	118.89	117.19	117.42	283245
2022-09-01	116.52	118.12	115.15	116.51	380280
2022-09-02	118.77	120.14	116.18	116.78	282771
2022-09-06	116.75	117.57	115.26	116.32	264621
2022-09-07	115.84	120.07	115.53	119.62	489557
2022-09-08	118.98	122.31	118.76	121.82	503921
2022-09-09	122.46	123.34	121.66	122.41	379929
2022-09-12	123.44	124.49	123.15	123.66	445597
2022-09-13	120.98	122.40	119.78	119.78	433368
2022-09-14	120.08	122.07	119.54	120.57	588232
2022-09-15	120.12	121.56	119.53	120.31	467072
2022-09-16	118.67	118.67	114.41	115.99	839543
2022-09-19	114.35	118.12	114.21	118.09	328575
2022-09-20	117.59	117.92	115.57	116.55	343229
2022-09-21	117.39	118.78	115.58	115.70	349028
2022-09-22	115.61	116.08	110.69	112.46	523310
2022-09-23	110.57	111.16	108.10	109.62	656671
2022-09-26	109.08	109.81	106.92	107.65	404934
2022-09-27	108.84	110.02	106.71	107.80	377574
2022-09-28	108.48	112.69	107.78	111.85	370306
2022-09-29	110.50	110.56	108.31	109.35	458949
2022-09-30	109.49	112.22	109.15	109.98	415524
2022-10-03	111.45	115.23	111.02	115.03	689209
2022-10-04	117.03	119.18	117.02	117.10	368070
2022-10-05	115.64	119.44	114.82	119.13	662848
2022-10-06	118.51	119.42	116.49	118.41	422068
2022-10-07	117.49	117.60	115.00	115.94	381077
2022-10-10	116.26	116.47	113.71	114.77	436304
2022-10-11	114.01	115.77	112.90	114.15	378535
2022-10-12	114.56	114.56	111.98	112.46	226864
2022-10-13	110.27	116.55	109.07	115.98	314640
2022-10-14	117.18	117.96	113.60	114.36	428584
2022-10-17	116.45	116.68	113.92	114.86	424348
2022-10-18	117.33	119.18	116.04	118.95	357163
2022-10-19	118.52	119.57	116.86	117.45	327886
2022-10-20	117.03	117.41	114.60	115.42	484151
2022-10-21	115.53	118.83	113.82	118.55	260238
2022-10-24	119.27	120.82	117.64	118.50	286478
2022-10-25	118.36	120.18	117.89	118.60	313717
2022-10-26	119.55	119.82	117.05	117.99	278642
2022-10-27	119.21	121.68	118.23	119.50	338064
2022-10-28	119.74	123.98	119.16	122.88	450232
2022-10-31	122.18	123.28	120.82	122.46	592457
2022-11-01	123.72	123.80	121.11	121.47	688292
2022-11-02	122.00	122.97	115.90	119.22	878465
2022-11-03	116.84	117.49	110.85	111.73	882579
2022-11-04	113.72	115.64	111.44	111.93	505252
2022-11-07	112.53	113.33	110.06	111.44	392849
2022-11-08	111.88	115.04	111.30	114.72	417720
2022-11-09	113.27	114.99	112.22	112.29	368073
2022-11-10	116.99	118.35	115.50	118.35	506932
2022-11-11	119.31	119.74	115.52	115.56	460520
2022-11-14	115.02	116.02	111.09	111.18	444336
2022-11-15	112.75	113.47	111.18	111.86	409987
2022-11-16	111.75	115.82	111.71	115.70	422294
2022-11-17	114.74	117.63	113.83	116.33	514929
2022-11-18	117.66	118.25	114.66	117.00	365725
2022-11-21	116.83	118.25	116.07	118.03	224453
2022-11-22	118.93	120.92	118.35	120.72	297660
2022-11-23	120.74	122.78	120.66	122.62	225363
2022-11-25	122.13	123.37	122.13	123.37	117888
2022-11-28	122.58	123.22	119.46	119.63	601680
2022-11-29	118.89	119.68	114.86	115.46	523623
2022-11-30	115.31	120.12	115.31	120.00	501712
2022-12-01	120.97	122.07	119.57	120.70	331039
2022-12-02	119.37	125.41	119.37	124.02	380489
2022-12-05	122.79	123.50	117.41	117.60	341420
2022-12-06	117.60	118.62	115.70	117.13	336127
2022-12-07	117.17	119.81	116.76	118.77	254955
2022-12-08	119.03	119.84	117.31	118.49	256970
2022-12-09	118.56	119.10	116.12	116.16	225764
2022-12-12	116.70	118.23	116.41	118.16	292129
2022-12-13	122.39	122.68	118.23	120.20	402191
2022-12-14	119.40	120.62	118.27	118.76	281710
2022-12-15	117.77	118.24	116.01	116.50	316786
2022-12-16	115.27	116.47	114.45	115.00	994016
2022-12-19	114.64	114.64	109.36	112.55	519379
2022-12-20	112.23	113.74	111.47	112.95	279684
2022-12-21	114.10	116.32	113.07	116.31	220897
2022-12-22	115.26	115.26	112.47	113.61	172030
2022-12-23	113.58	114.91	112.80	114.78	119858
2022-12-27	114.68	115.04	113.89	114.99	91091
2022-12-28	115.39	115.49	113.00	113.14	153527
2022-12-29	113.83	115.76	113.47	115.09	193695
2022-12-30	113.99	115.03	113.13	114.12	127128
2023-01-03	114.92	115.63	112.64	113.74	301113
2023-01-04	114.06	114.92	112.13	113.29	246692
2023-01-05	112.69	113.50	110.96	111.02	206637
2023-01-06	111.92	115.77	111.18	115.05	213794
2023-01-09	116.17	118.61	115.65	117.16	236698
2023-01-10	115.74	116.22	113.57	116.20	237039
2023-01-11	116.96	120.44	116.80	119.71	349374
2023-01-12	120.09	120.23	117.87	118.64	194212
2023-01-13	117.96	121.83	117.00	121.38	237973
2023-01-17	121.29	122.98	120.73	122.50	302588
2023-01-18	122.57	124.47	121.00	121.99	498744
2023-01-19	120.95	122.71	120.95	121.58	259801
2023-01-20	122.19	124.90	122.03	124.81	308992
2023-01-23	125.00	128.94	124.80	128.20	433456
2023-01-24	128.29	130.13	127.52	128.36	332006
2023-01-25	127.73	129.50	127.12	129.43	248200
2023-01-26	130.25	131.08	126.68	127.72	235632
2023-01-27	127.30	128.12	126.81	127.39	153094
2023-01-30	126.89	129.53	126.53	128.27	287627
2023-01-31	129.19	130.31	128.31	130.30	305902
2023-02-01	129.09	131.35	128.01	130.59	227163
2023-02-02	131.07	131.58	129.83	130.89	319032
2023-02-03	130.19	132.63	129.30	131.91	357657
2023-02-06	130.95	132.32	130.72	131.16	423393
2023-02-07	130.58	133.20	130.11	132.65	346228
2023-02-08	131.99	134.50	131.99	133.75	399749
2023-02-09	133.93	134.33	132.35	132.98	384870
2023-02-10	132.64	134.47	132.05	134.14	199400
2023-02-13	134.27	135.00	133.79	134.27	222663
2023-02-14	133.59	135.10	132.71	133.34	265556
2023-02-15	132.05	135.08	131.54	133.41	363405
2023-02-16	132.20	136.48	132.20	134.81	335101
2023-02-17	134.87	135.69	133.59	134.73	176442
2023-02-21	134.01	135.17	132.64	133.31	190846
2023-02-22	133.45	136.74	133.29	134.68	469338
2023-02-23	135.02	135.63	131.43	133.48	522243
2023-02-24	132.59	133.18	130.93	132.17	748854
2023-02-27	133.00	134.51	131.80	133.09	469731
2023-02-28	132.94	133.57	131.05	132.07	518314
2023-03-01	129.87	133.83	125.57	133.31	527546
2023-03-02	135.25	137.28	133.40	136.31	565706
2023-03-03	135.75	136.81	134.40	136.47	379451
2023-03-06	136.33	136.99	134.96	135.02	462118
2023-03-07	135.40	136.15	133.91	136.03	473153
2023-03-08	136.32	138.99	136.32	138.23	689264
2023-03-09	138.70	140.69	137.29	137.59	441108
2023-03-10	137.37	137.57	133.98	134.49	925891
2023-03-13	133.06	134.25	130.07	130.16	632763
2023-03-14	132.00	137.01	131.43	136.40	644913
2023-03-15	134.55	135.02	131.08	133.07	823696
2023-03-16	132.22	136.44	131.64	135.98	392608
2023-03-17	136.10	136.57	133.45	134.32	745239
2023-03-20	134.73	136.59	134.38	135.02	313603
2023-03-21	136.83	139.45	136.06	137.89	400789
2023-03-22	137.36	137.99	133.41	133.63	477461
2023-03-23	133.46	136.00	131.89	132.72	298391
2023-03-24	131.99	131.99	129.93	131.11	436152
2023-03-27	132.27	134.44	132.01	132.28	342332
2023-03-28	131.87	133.67	131.87	133.00	326114
2023-03-29	134.14	135.98	133.52	135.15	418608
2023-03-30	136.20	139.86	135.19	138.76	500936
2023-03-31	139.99	144.20	138.49	142.56	671798
2023-04-03	141.80	143.79	139.87	140.92	468384
2023-04-04	141.47	141.47	135.70	136.25	277655
2023-04-05	135.89	136.19	132.96	134.07	374193
2023-04-06	134.96	135.71	133.27	133.94	420206
2023-04-10	133.39	137.14	133.39	137.05	263341
2023-04-11	137.25	139.29	136.51	138.40	463904
2023-04-12	139.17	141.59	139.17	140.89	280586
2023-04-13	141.83	143.79	141.46	143.63	288757
2023-04-14	143.48	144.79	142.76	143.54	309423
2023-04-17	143.54	145.04	142.35	143.31	248755
2023-04-18	145.53	146.05	143.14	143.20	295906
2023-04-19	142.96	145.55	142.44	144.27	385627
2023-04-20	143.68	146.03	142.79	144.06	325445
2023-04-21	143.96	145.68	143.24	143.92	343954
2023-04-24	143.82	145.71	143.82	144.27	250072
2023-04-25	144.18	144.18	141.81	142.22	176963
2023-04-26	141.72	142.62	140.68	142.30	413571
2023-04-27	142.65	144.51	141.30	144.26	382786
2023-04-28	143.63	145.76	143.63	145.16	204385
2023-05-01	145.16	147.76	145.16	146.15	272342
2023-05-02	145.62	146.44	144.01	146.06	327082
2023-05-03	144.33	144.69	129.70	137.51	1519848
2023-05-04	137.39	138.35	135.88	136.54	473871
2023-05-05	136.87	138.13	135.29	135.70	481254
2023-05-08	136.54	137.16	134.39	136.77	381221
2023-05-09	136.67	139.49	136.14	139.04	346651
2023-05-10	140.56	141.52	137.92	139.20	280642
2023-05-11	138.78	140.22	137.09	139.96	289455
2023-05-12	140.05	140.73	137.53	138.51	208880
2023-05-15	138.60	140.39	137.99	139.53	250080
2023-05-16	138.81	141.15	137.07	140.60	449140
2023-05-17	141.75	142.18	140.61	141.50	241303
2023-05-18	140.62	141.22	138.55	140.08	192163
2023-05-19	141.13	141.33	138.35	138.65	184126
2023-05-22	139.32	146.15	138.79	145.62	466225
2023-05-23	144.54	144.54	141.45	143.81	400186
2023-05-24	143.56	145.47	142.57	144.60	309996
2023-05-25	145.00	145.47	142.61	143.78	368006
2023-05-26	143.99	145.39	143.67	145.08	501456
2023-05-30	145.28	145.95	142.18	144.17	386409
2023-05-31	143.79	144.64	139.14	140.40	648704
2023-06-01	141.10	143.55	140.69	143.49	307426
2023-06-02	144.21	151.30	144.21	150.91	502366
2023-06-05	149.56	149.59	146.16	149.06	267287
2023-06-06	149.29	153.87	149.06	153.28	542262
2023-06-07	153.83	156.47	153.45	156.08	421616
2023-06-08	155.43	158.72	154.82	157.36	417724
2023-06-09	157.00	157.39	153.38	156.38	448186
2023-06-12	156.11	158.39	154.97	157.62	287026
2023-06-13	157.68	158.32	155.05	155.36	343845
2023-06-14	154.98	157.26	153.27	153.97	644283
2023-06-15	153.83	156.42	152.92	156.02	322045
2023-06-16	156.83	157.03	155.12	156.67	576732
2023-06-20	155.81	159.19	154.79	158.19	417541
2023-06-21	157.76	160.50	156.29	159.54	341608
2023-06-22	158.63	158.98	153.20	154.26	530182
2023-06-23	153.78	156.65	152.14	155.42	628887
2023-06-26	155.08	156.83	153.81	156.11	305540
2023-06-27	156.65	159.56	156.43	158.17	239935
2023-06-28	157.87	160.20	157.52	160.02	383725
2023-06-29	160.04	162.89	159.69	162.04	387079
2023-06-30	163.61	164.80	162.82	164.43	359711
2023-07-03	163.49	164.57	162.70	163.17	223088
2023-07-05	162.26	165.88	160.37	165.02	404277
2023-07-06	163.82	165.55	162.36	164.20	320973
2023-07-07	163.47	168.87	163.47	167.68	490781
2023-07-10	167.31	172.08	165.87	171.87	410421
2023-07-11	172.02	172.54	166.70	168.08	670623
2023-07-12	169.56	170.74	166.07	166.13	451507
2023-07-13	166.36	167.27	164.63	165.38	289509
2023-07-14	165.67	165.67	163.09	165.27	228805
2023-07-17	165.63	167.75	165.00	167.22	173215
2023-07-18	166.55	167.57	164.88	165.56	209066
2023-07-19	166.47	166.50	163.33	165.54	371003
2023-07-20	165.28	170.73	165.19	170.08	506138
2023-07-21	171.04	171.04	168.95	169.14	503056
2023-07-24	169.14	170.26	168.86	169.32	310381
2023-07-25	169.11	170.86	167.97	170.00	243183
2023-07-26	169.00	170.08	167.28	167.48	307296
2023-07-27	168.03	168.10	164.65	165.49	324185
2023-07-28	166.59	167.04	164.39	165.19	304399
2023-07-31	165.62	167.05	164.64	166.26	284345
2023-08-01	166.47	169.27	165.90	166.74	385896
2023-08-02	165.67	174.10	164.38	167.80	593448
2023-08-03	168.93	171.48	165.57	167.28	503357
2023-08-04	167.78	171.10	165.88	167.13	339283
2023-08-07	167.67	170.26	167.10	168.89	504089
2023-08-08	168.77	171.23	168.45	170.79	391865
2023-08-09	171.26	175.49	170.39	174.29	426047
2023-08-10	173.90	175.40	170.83	172.71	443549
2023-08-11	172.63	176.63	172.63	174.73	354102
2023-08-14	174.71	178.33	174.71	177.72	272500
2023-08-15	176.70	177.45	173.93	174.22	271876
2023-08-16	174.22	174.83	172.65	172.73	219603
2023-08-17	172.35	173.54	167.75	168.06	249458
2023-08-18	167.22	172.46	167.22	171.53	265921
2023-08-21	171.53	172.74	170.34	172.21	243132
2023-08-22	172.27	172.58	169.11	170.43	251001
2023-08-23	170.89	172.04	170.02	171.73	204995
2023-08-24	170.74	171.92	168.69	168.76	135785
2023-08-25	170.09	171.14	168.26	169.98	154987
2023-08-28	169.89	172.45	169.89	171.54	145793
2023-08-29	171.03	171.97	169.55	171.53	254272
2023-08-30	172.36	172.36	169.10	169.37	208687
2023-08-31	169.35	170.21	168.10	169.34	248578
2023-09-01	170.31	174.46	170.19	173.37	189813
2023-09-05	171.50	171.68	165.59	165.93	332608
2023-09-06	165.51	169.69	165.51	167.63	267212
2023-09-07	167.83	167.94	165.70	167.25	319342
2023-09-08	167.44	167.86	164.84	165.35	490096
2023-09-11	166.60	166.60	162.54	165.35	380561
2023-09-12	165.14	168.34	165.14	167.22	226706
2023-09-13	166.81	167.93	165.57	166.24	181537
2023-09-14	167.16	169.76	167.09	169.54	202603
2023-09-15	168.44	169.87	166.98	168.14	791774
2023-09-18	168.16	169.99	167.25	168.23	118991
2023-09-19	168.54	169.88	168.54	169.39	211468
2023-09-20	170.02	172.11	168.87	169.26	266576
2023-09-21	168.83	169.07	166.46	167.20	262030
2023-09-22	167.05	169.37	166.40	167.22	156864
2023-09-25	167.06	169.77	166.10	169.02	163778
2023-09-26	168.31	169.80	164.27	164.28	176703
2023-09-27	165.11	168.41	163.54	167.57	202035
2023-09-28	167.89	168.77	167.14	168.13	148089
2023-09-29	168.73	169.56	166.47	167.36	382853
2023-10-02	167.14	167.16	163.12	163.83	254846
2023-10-03	163.55	164.27	161.54	162.27	147213
2023-10-04	162.00	163.04	160.92	162.58	162859
2023-10-05	162.54	162.69	160.54	161.98	233186
2023-10-06	161.37	162.82	157.77	162.08	308603
2023-10-09	161.83	164.57	160.82	163.91	156465
2023-10-10	164.04	166.35	162.78	165.31	198310
2023-10-11	163.92	167.78	163.92	167.54	185786
2023-10-12	167.69	167.69	159.63	159.75	259112
2023-10-13	160.03	160.25	157.56	159.40	178039
2023-10-16	159.97	160.66	157.97	159.85	204902
2023-10-17	159.29	165.94	159.29	164.67	339900
2023-10-18	163.84	164.82	162.43	162.50	220771
2023-10-19	161.18	162.53	158.24	158.84	277047
2023-10-20	158.95	158.95	155.81	156.84	257383
2023-10-23	155.94	157.89	154.69	155.33	280865
2023-10-24	155.96	157.94	155.08	155.44	206164
2023-10-25	155.47	157.29	153.77	154.24	159867
2023-10-26	154.64	154.64	151.48	152.10	271870
2023-10-27	152.22	153.86	150.34	151.02	220276
2023-10-30	151.91	152.82	150.47	152.38	185109
2023-10-31	152.63	154.54	151.99	153.67	324184
2023-11-01	141.00	147.80	132.92	147.34	1265565
2023-11-02	147.62	155.91	146.66	155.04	654874
2023-11-03	156.41	156.87	152.72	154.60	303466
2023-11-06	155.33	155.65	153.58	154.39	256866
2023-11-07	152.70	155.03	152.57	154.71	282392
2023-11-08	155.70	156.50	154.33	155.69	290559
2023-11-09	156.83	157.40	154.90	155.53	227531
2023-11-10	155.95	161.55	155.95	161.27	331155
2023-11-13	161.01	162.63	159.92	161.32	237189
2023-11-14	163.67	166.85	163.34	166.31	252573
2023-11-15	166.51	168.38	164.42	164.91	319362
2023-11-16	165.24	165.73	163.55	164.14	217913
2023-11-17	165.16	165.16	163.89	164.43	233539
2023-11-20	164.35	166.37	164.08	165.85	181585
2023-11-21	164.73	165.60	162.89	164.09	342423
2023-11-22	164.70	165.77	163.56	165.03	313202
2023-11-24	165.05	165.58	162.14	162.91	349432
2023-11-27	162.89	163.50	160.75	162.62	464557
2023-11-28	161.52	163.75	159.28	159.94	498329
2023-11-29	160.47	161.02	159.22	160.16	442629
2023-11-30	160.61	161.82	158.42	161.66	461297
2023-12-01	161.73	166.91	161.73	166.86	313652
2023-12-04	166.33	171.64	166.33	170.22	429828
2023-12-05	169.45	169.45	165.06	165.79	276033
2023-12-06	166.13	167.84	163.44	163.54	197262
2023-12-07	165.60	169.79	163.57	169.57	301239
2023-12-08	170.23	171.82	169.95	171.31	230783
2023-12-11	171.95	174.24	171.71	172.84	318985
2023-12-12	173.00	174.69	172.11	173.69	274065
2023-12-13	173.59	176.22	172.40	175.77	347863
2023-12-14	177.97	178.52	175.55	177.71	283625
2023-12-15	176.53	177.38	172.75	174.75	631545
2023-12-18	175.16	177.82	173.56	176.76	340255
2023-12-19	177.65	178.99	176.38	178.07	277161
2023-12-20	177.44	179.49	176.12	176.89	292660
2023-12-21	177.31	177.83	174.88	176.04	340738
2023-12-22	176.76	177.84	175.80	176.77	225982
2023-12-26	176.86	178.56	175.03	178.50	218941
2023-12-27	178.64	179.12	176.56	177.88	209610
2023-12-28	177.67	177.67	175.47	175.95	223246
2023-12-29	175.89	176.43	173.02	174.51	395763
2024-01-02	173.26	174.15	170.35	170.64	358083
2024-01-03	169.59	169.64	161.50	162.06	716169
2024-01-04	163.19	165.88	161.39	165.65	639995
2024-01-05	165.16	167.19	164.68	164.70	404776
2024-01-08	164.70	167.29	163.09	167.23	317737
2024-01-09	165.78	167.18	163.98	166.64	272508
2024-01-10	166.12	167.99	165.30	167.96	260273
2024-01-11	168.00	168.61	165.99	166.71	237866
2024-01-12	167.00	167.01	164.55	166.42	246708
2024-01-16	165.30	165.30	162.36	164.11	222868
2024-01-17	162.83	165.30	162.62	164.34	292161
2024-01-18	165.00	166.60	163.72	165.77	305707
2024-01-19	165.96	169.77	165.36	169.77	337413
2024-01-22	170.86	173.59	170.62	173.10	297532
2024-01-23	173.56	174.55	170.97	171.53	369424
2024-01-24	172.52	172.52	168.01	168.08	336683
2024-01-25	170.17	172.00	167.28	168.21	180984
2024-01-26	168.86	171.09	167.35	169.13	562263
2024-01-29	169.49	172.05	168.21	171.46	239697
2024-01-30	170.90	173.04	170.33	172.61	170875
2024-01-31	172.98	172.98	167.86	167.96	369623
2024-02-01	168.77	172.85	167.86	172.62	414642
2024-02-02	171.05	174.46	169.65	172.87	328328
2024-02-05	171.69	172.12	169.62	171.22	177762
2024-02-06	171.89	177.59	171.89	176.58	312675
2024-02-07	177.25	180.22	176.05	176.90	335164
2024-02-08	177.30	179.53	176.30	178.10	318571
2024-02-09	178.89	180.03	177.57	179.88	210290
2024-02-12	179.79	180.26	178.58	179.86	146437
2024-02-13	176.71	183.85	176.27	179.49	458390
2024-02-14	181.01	183.04	180.25	182.92	360459
2024-02-15	183.29	186.21	182.61	185.72	282216
2024-02-16	185.40	187.84	185.40	186.25	182619
2024-02-20	184.98	189.06	184.98	187.40	593746
2024-02-21	185.88	186.69	176.02	181.49	815161
2024-02-22	182.59	186.96	180.24	182.45	737987
2024-02-23	183.08	185.54	180.32	184.32	240070
2024-02-26	184.03	186.98	183.27	183.96	238608
2024-02-27	183.53	184.43	180.88	182.71	329221
2024-02-28	182.35	183.80	180.38	181.03	320067
2024-02-29	181.20	182.47	180.53	182.10	329428
2024-03-01	182.25	184.50	180.37	184.02	222619
2024-03-04	184.30	186.81	183.84	185.28	264373
2024-03-05	184.51	190.65	184.23	189.80	491022
2024-03-06	191.10	193.03	189.59	190.01	283496
2024-03-07	190.79	192.43	190.07	190.77	145267
2024-03-08	190.48	191.38	187.04	188.14	193194
2024-03-11	187.08	187.13	184.51	186.64	317978
2024-03-12	186.64	188.17	185.22	187.37	359965
2024-03-13	187.43	188.62	186.29	187.33	265266
2024-03-14	187.59	189.36	186.95	188.56	305318
2024-03-15	187.73	191.41	187.20	187.84	640810
2024-03-18	188.62	192.37	188.37	191.29	296447
2024-03-19	191.35	193.25	188.73	191.74	328859
2024-03-20	191.66	194.79	191.66	193.35	288954
2024-03-21	194.06	197.21	194.06	195.63	355299
2024-03-22	195.70	196.15	193.86	194.83	196155
2024-03-25	194.46	200.15	193.75	198.81	344812
2024-03-26	199.64	200.14	197.46	198.49	221502
2024-03-27	199.87	201.01	198.66	200.57	246827
2024-03-28	201.90	202.58	200.74	201.31	321914
2024-04-01	200.75	200.75	195.30	197.04	328352
2024-04-02	196.06	196.64	193.76	195.45	226323
2024-04-03	195.22	197.19	194.51	196.93	266213
2024-04-04	198.44	201.15	195.86	195.94	479977
2024-04-05	196.35	199.57	195.65	198.67	167169
2024-04-08	199.02	202.43	198.64	202.35	271638
2024-04-09	203.37	204.06	201.57	203.45	418726
2024-04-10	200.68	202.93	199.15	200.35	252228
2024-04-11	200.59	201.55	199.07	200.38	178056
2024-04-12	199.63	200.28	196.22	196.77	180640
2024-04-15	199.41	199.41	193.61	194.64	288564
2024-04-16	195.24	196.23	192.01	194.16	221383
2024-04-17	194.85	194.85	191.05	191.78	234879
2024-04-18	192.11	193.56	190.13	190.90	160466
2024-04-19	191.39	194.29	190.95	193.71	353381
2024-04-22	195.55	196.35	194.07	195.45	306044
2024-04-23	196.15	201.25	196.15	201.02	271512
2024-04-24	200.92	202.10	195.86	196.00	392957
2024-04-25	195.02	195.90	192.06	194.64	360561
2024-04-26	194.41	195.56	193.50	194.00	277281
2024-04-29	193.95	195.17	192.69	193.13	261177
2024-04-30	192.72	194.00	189.32	189.45	329596
2024-05-01	192.51	206.29	192.51	202.36	805684
2024-05-02	203.15	205.91	201.71	205.55	485001
2024-05-03	209.00	210.26	206.91	207.35	330570
2024-05-06	209.45	215.34	209.42	212.54	407596
2024-05-07	213.58	215.70	212.54	213.43	402689
2024-05-08	212.70	214.47	208.84	210.15	194768
2024-05-09	209.90	212.36	209.06	212.02	174952
2024-05-10	212.67	214.15	210.50	211.34	341768
2024-05-13	211.83	213.12	210.84	212.12	169076
2024-05-14	213.53	215.01	211.46	213.96	162572
2024-05-15	215.02	216.73	211.95	212.71	375043
2024-05-16	212.69	212.69	210.18	210.93	226355
2024-05-17	211.26	213.26	210.40	213.11	313301
2024-05-20	213.49	214.70	211.84	214.08	186810
2024-05-21	214.29	215.72	213.38	215.52	195546
2024-05-22	215.70	216.26	213.44	214.90	214317
2024-05-23	216.02	218.72	213.96	215.26	248008
2024-05-24	215.98	218.13	213.33	217.85	207960
2024-05-28	217.81	217.87	214.11	214.59	178284
2024-05-29	212.36	212.82	210.50	211.59	301467
2024-05-30	212.46	214.71	210.80	214.37	313552
2024-05-31	214.75	216.67	212.41	216.59	228302
2024-06-03	218.10	219.28	212.95	215.59	269033
2024-06-04	215.07	215.07	211.55	212.47	234193
2024-06-05	213.99	221.52	213.49	218.93	502745
2024-06-06	218.36	220.63	215.68	217.67	218085
2024-06-07	217.05	218.33	213.55	213.90	251700
2024-06-10	212.32	216.79	212.02	215.67	390374
2024-06-11	215.26	217.28	213.91	215.78	270388
2024-06-12	218.74	223.53	216.13	221.67	299422
2024-06-13	221.67	222.19	218.54	221.45	193445
2024-06-14	218.92	221.16	216.77	220.97	246495
2024-06-17	220.54	228.18	220.23	226.10	364807
2024-06-18	225.75	227.19	224.29	226.94	291490
2024-06-20	226.31	228.35	223.86	225.66	250194
2024-06-21	226.00	226.37	223.89	226.13	518184
2024-06-24	227.99	230.01	226.77	227.99	248928
2024-06-25	227.99	229.38	227.20	228.93	375515
2024-06-26	226.79	229.00	224.96	227.98	348919
2024-06-27	228.52	229.19	226.46	228.89	245927
2024-06-28	229.28	231.15	224.54	226.15	543747
2024-07-01	227.51	227.51	219.93	220.63	617032
2024-07-02	220.57	222.22	217.36	219.55	510253
2024-07-03	219.55	224.95	218.96	224.31	172021
2024-07-05	223.25	225.22	219.66	222.58	192852
2024-07-08	223.12	224.96	222.52	223.19	331686
2024-07-09	223.15	224.59	219.75	220.24	341274
2024-07-10	221.05	224.45	220.24	223.53	195900
2024-07-11	226.61	227.11	223.33	226.44	224419
2024-07-12	227.44	229.99	225.64	227.06	295309
2024-07-15	227.86	231.48	226.94	228.53	250554
2024-07-16	229.72	236.78	229.72	236.16	312177
2024-07-17	233.69	237.35	229.38	229.46	234151
2024-07-18	229.34	232.03	226.37	227.28	178463
2024-07-19	227.46	228.81	226.13	227.73	345439
2024-07-22	228.39	233.81	226.15	233.59	315714
2024-07-23	233.74	236.32	231.67	233.37	206168
2024-07-24	231.76	233.61	227.01	227.32	217674
2024-07-25	227.32	229.06	222.13	222.37	322857
2024-07-26	224.34	225.69	223.22	223.63	304030
2024-07-29	223.95	225.25	221.78	222.87	364234
2024-07-30	223.61	226.54	223.15	224.42	371163
2024-07-31	228.50	240.45	223.34	238.73	564056
2024-08-01	241.28	246.28	236.72	242.39	529934
2024-08-02	236.08	237.31	232.87	235.00	456023
2024-08-05	222.28	231.11	220.00	227.15	316104
2024-08-06	227.96	233.98	227.03	230.00	273504
2024-08-07	233.15	233.15	227.63	228.09	265574
2024-08-08	230.03	235.62	229.17	234.45	242818
2024-08-09	235.14	235.14	231.83	232.94	277524
2024-08-12	233.28	234.49	230.38	230.93	293216
2024-08-13	233.18	235.22	230.46	234.35	184688
2024-08-14	235.66	237.42	233.20	236.39	202655
2024-08-15	240.00	241.26	236.75	237.83	265060
2024-08-16	237.83	238.33	235.14	236.65	142896
2024-08-19	236.73	242.10	235.82	241.51	238161
2024-08-20	241.65	242.39	237.91	238.95	135682
2024-08-21	240.01	243.35	238.70	242.90	144394
2024-08-22	244.05	245.52	241.46	243.99	184899
2024-08-23	245.68	247.24	243.59	244.91	164110
2024-08-26	246.16	246.97	243.62	244.03	136811
2024-08-27	243.08	246.05	242.02	244.37	157423
2024-08-28	244.49	244.51	241.55	241.56	220168
2024-08-29	242.22	244.79	240.43	242.06	346908
2024-08-30	242.72	245.96	241.34	245.90	170972
2024-09-03	244.21	244.99	235.09	236.51	321368
2024-09-04	236.35	238.53	235.36	237.04	184448
2024-09-05	236.76	237.26	232.23	236.34	181723
2024-09-06	236.34	238.26	231.22	231.76	257679
2024-09-09	235.49	237.42	232.91	234.83	226037
2024-09-10	235.87	241.14	234.98	239.15	342524
2024-09-11	237.56	240.18	232.76	239.82	188271
2024-09-12	239.32	240.68	236.32	240.48	209809
2024-09-13	241.96	246.62	241.67	243.97	120522
2024-09-16	244.09	247.52	243.98	244.30	156767
2024-09-17	244.99	245.20	241.14	241.82	134813
2024-09-18	242.05	244.03	238.60	239.83	160381
2024-09-19	244.06	247.74	242.61	247.42	164871
2024-09-20	246.29	247.15	243.87	246.88	303509
2024-09-23	248.36	251.65	248.30	249.19	180421
2024-09-24	249.47	250.00	246.65	248.36	132154
2024-09-25	248.85	248.85	244.70	245.76	138787
2024-09-26	247.61	248.00	243.07	243.28	225294
2024-09-27	243.22	243.22	237.51	238.43	329650
2024-09-30	237.53	242.16	237.53	241.71	224462
2024-10-01	241.38	243.10	238.87	240.95	143887
2024-10-02	239.57	243.18	239.46	242.62	158717
2024-10-03	242.00	244.63	240.91	243.60	189517
2024-10-04	245.51	248.00	244.60	245.79	296819
2024-10-07	244.07	246.79	243.76	246.59	150047
2024-10-08	248.42	252.50	247.70	251.43	185871
2024-10-09	251.96	254.94	251.96	254.22	331505
2024-10-10	252.39	255.27	251.45	254.36	242380
2024-10-11	254.82	258.58	254.82	258.55	189919
2024-10-14	260.00	261.81	258.07	259.69	303768
2024-10-15	260.74	261.63	254.75	255.18	258324
2024-10-16	255.58	259.32	255.58	258.20	225081
2024-10-17	258.82	260.28	255.93	256.93	124394
2024-10-18	257.08	258.10	255.81	256.96	123831
2024-10-21	256.57	258.24	255.18	257.95	104346
2024-10-22	255.85	258.53	254.34	257.97	142735
2024-10-23	256.83	258.57	254.56	256.73	161392
2024-10-24	257.45	257.45	254.42	255.49	109131
2024-10-25	256.46	256.46	252.22	253.87	190486
2024-10-28	254.71	257.83	253.29	256.52	173043
2024-10-29	259.09	267.11	258.35	263.39	534615
2024-10-30	235.00	244.48	220.10	235.15	1440069
2024-10-31	232.82	235.44	231.01	231.26	700208
2024-11-01	232.99	239.62	232.31	233.00	574539
2024-11-04	234.54	241.12	233.94	237.70	418272
2024-11-05	237.35	241.74	237.03	241.20	361467
2024-11-06	251.82	260.99	251.13	259.67	796982
2024-11-07	260.43	264.69	256.78	259.30	331596
2024-11-08	260.00	261.67	257.75	260.26	314705
2024-11-11	264.13	265.72	261.45	263.10	197617
2024-11-12	263.56	264.57	259.28	260.63	262481
2024-11-13	260.83	261.76	258.71	259.09	314731
2024-11-14	258.00	259.23	249.15	250.56	243094
2024-11-15	249.78	252.42	247.15	247.39	278258
2024-11-18	246.53	247.33	241.49	243.57	270740
2024-11-19	240.53	246.90	240.00	246.76	230218
2024-11-20	246.76	248.25	243.84	247.47	245534
2024-11-21	247.81	251.81	246.12	250.03	201979
2024-11-22	249.94	254.35	249.94	252.50	353569
2024-11-25	255.03	261.96	255.03	259.00	377081
2024-11-26	258.50	261.78	258.07	259.95	259121
2024-11-27	261.33	263.43	257.46	257.68	305575
2024-11-29	259.05	261.36	258.32	260.09	186431
2024-12-02	260.51	260.66	255.05	255.18	166145
2024-12-03	254.33	256.76	252.78	256.22	182894
2024-12-04	256.22	257.50	254.76	255.69	208021
2024-12-05	253.53	255.44	246.55	246.68	323313
2024-12-06	248.58	250.22	246.34	248.00	336718
2024-12-09	247.95	248.27	240.64	240.86	345594
2024-12-10	240.79	244.57	238.66	242.11	347587
2024-12-11	246.14	252.26	246.14	251.95	422908
2024-12-12	252.00	253.15	246.93	247.48	219543
2024-12-13	247.28	248.39	242.83	244.28	160504
2024-12-16	245.06	250.37	243.65	247.47	205944
2024-12-17	244.37	245.46	238.58	239.54	282433
2024-12-18	239.94	244.21	234.83	235.05	432178
2024-12-19	236.52	240.24	232.76	233.60	294957
2024-12-20	231.97	235.28	229.69	230.53	954977
2024-12-23	230.01	230.01	226.01	228.61	370382
2024-12-24	228.61	231.58	227.71	230.94	117417
2024-12-26	228.99	233.02	228.94	231.33	136476
2024-12-27	229.10	231.55	226.73	229.57	177455
2024-12-30	227.00	231.30	226.55	230.16	233118
2024-12-31	231.72	232.95	228.75	230.14	276719
2025-01-02	231.35	234.31	228.49	229.50	363893
2025-01-03	229.55	232.26	226.41	231.77	236106
2025-01-06	232.52	235.00	229.46	229.92	258696
2025-01-07	230.75	232.92	227.38	228.27	376074
2025-01-08	228.13	230.81	227.01	230.08	413056
2025-01-10	227.77	231.17	227.24	229.71	307969
2025-01-13	227.26	230.18	227.26	229.96	307344
2025-01-14	231.01	235.90	230.53	234.90	350456
2025-01-15	239.04	240.20	235.76	237.00	306301
2025-01-16	237.58	241.30	236.94	239.22	417097
2025-01-17	240.70	242.91	239.07	241.04	387965
2025-01-21	244.06	247.51	243.49	246.10	380268
2025-01-22	247.40	247.42	243.32	243.47	259015
2025-01-23	242.25	242.97	239.11	241.81	236253
2025-01-24	240.77	242.97	238.05	239.74	359909
2025-01-27	233.94	239.46	229.59	237.95	406479
2025-01-28	238.34	239.54	234.19	236.07	234572
2025-01-29	235.15	238.33	234.50	235.00	294810
2025-01-30	236.75	240.63	235.44	238.54	284406
2025-01-31	238.68	239.85	232.46	233.00	447974
2025-02-03	228.47	235.15	227.54	234.19	325356
2025-02-04	233.63	236.09	232.18	235.21	244411
2025-02-05	236.96	238.24	234.63	236.24	222889
2025-02-06	236.00	237.14	233.11	236.85	227603
2025-02-07	237.03	237.21	232.71	234.37	385896
2025-02-10	235.67	237.67	233.77	235.73	207864
2025-02-11	234.36	235.05	232.19	233.97	288764
2025-02-12	230.82	233.36	230.82	231.67	206777
2025-02-13	232.51	234.30	230.00	231.08	396695
2025-02-14	233.19	233.58	228.62	229.78	399720
2025-02-18	228.79	230.61	223.73	226.70	1177652
2025-02-19	226.70	226.70	212.22	219.80	1896998
2025-02-20	217.00	217.43	210.44	212.18	947717
2025-02-21	215.00	218.93	211.30	218.01	1006327
2025-02-24	218.00	218.72	211.60	211.65	997363
2025-02-25	211.53	214.29	209.44	214.22	617330
2025-02-26	214.35	217.36	212.73	213.59	318437
2025-02-27	213.57	215.00	209.96	210.52	362372
2025-02-28	210.76	213.69	209.28	213.55	624581
2025-03-03	214.10	215.86	207.33	207.79	480952
2025-03-04	205.11	205.11	198.83	201.28	686584
2025-03-05	201.51	203.01	198.15	202.21	740137
2025-03-06	198.46	202.21	196.66	197.53	292731
2025-03-07	197.50	199.64	192.37	197.07	527932
2025-03-10	194.71	196.02	187.81	188.14	897232
2025-03-11	188.40	193.96	186.54	192.13	805311
2025-03-12	194.54	198.43	192.97	195.15	538348
2025-03-13	194.64	194.64	188.77	189.60	400718
2025-03-14	191.36	193.95	191.26	192.90	467573
2025-03-17	192.16	195.32	192.16	193.80	350619
2025-03-18	193.12	196.63	193.12	194.91	403724
2025-03-19	194.38	198.40	194.38	196.76	378946
2025-03-20	195.12	199.75	193.94	197.90	495804
2025-03-21	196.39	197.17	193.72	196.43	509435
2025-03-24	198.92	200.97	198.92	200.30	256783
2025-03-25	200.32	202.08	197.73	200.74	353375
2025-03-26	201.37	202.23	198.89	199.42	293209
2025-03-27	199.24	202.49	197.93	199.43	243471
2025-03-28	199.19	199.78	195.39	197.15	421838
2025-03-31	194.96	197.75	193.16	197.10	653050
2025-04-01	196.66	200.93	195.75	200.83	500599
2025-04-02	197.45	206.07	196.02	205.93	445255
2025-04-03	198.11	199.97	194.13	198.51	632488
2025-04-04	190.19	193.91	184.52	189.30	894665
2025-04-07	184.00	194.10	178.29	186.36	871529
2025-04-08	192.69	195.55	179.63	182.10	615110
2025-04-09	179.49	199.65	179.47	197.84	738191
2025-04-10	194.17	196.29	189.22	194.06	497692
2025-04-11	193.84	201.90	193.14	200.30	563271
2025-04-14	203.30	205.53	199.66	202.42	425540
2025-04-15	203.21	206.35	202.15	205.98	654301
2025-04-16	205.32	206.82	201.35	204.75	752729
2025-04-17	205.38	208.00	204.94	206.94	348494
2025-04-21	206.08	207.44	202.04	204.40	560739
2025-04-22	207.11	210.00	206.42	208.38	565161
2025-04-23	213.84	214.50	208.31	209.57	280323
2025-04-24	209.53	212.63	207.85	212.00	270495
2025-04-25	211.00	212.59	209.33	211.94	307415
2025-04-28	211.89	213.93	210.00	212.63	360597
2025-04-29	211.55	214.09	209.47	214.09	470218
2025-04-30	203.75	214.57	203.75	213.94	895659
2025-05-01	218.01	221.13	216.08	217.38	569321
2025-05-02	219.65	223.50	219.23	222.11	358108
2025-05-05	221.39	224.00	220.66	222.79	265708
2025-05-06	220.75	222.83	219.81	222.10	288740
2025-05-07	222.50	223.87	221.15	222.64	336373
2025-05-08	224.88	229.68	224.10	226.70	324713
2025-05-09	226.67	228.73	223.30	225.66	226773
2025-05-12	230.39	230.39	225.62	228.54	327238
2025-05-13	229.48	231.09	227.92	228.80	482300
2025-05-14	228.19	230.25	227.50	229.93	345069
2025-05-15	229.75	230.39	228.23	229.65	268315
2025-05-16	229.92	233.04	228.39	232.90	229951
2025-05-19	231.12	232.64	229.20	232.46	256708
2025-05-20	235.43	235.43	232.73	233.50	266679
2025-05-21	231.65	232.34	227.95	228.12	224629
2025-05-22	228.40	229.00	225.18	227.72	209298
2025-05-23	226.14	227.98	224.11	226.51	301089
2025-05-27	228.40	229.19	226.26	229.14	388413
2025-05-28	229.86	229.86	226.81	226.81	179288
2025-05-29	226.86	227.02	223.86	225.67	169963
2025-05-30	226.22	227.38	223.76	226.79	219211
2025-06-02	225.56	226.74	223.79	225.77	169508
2025-06-03	225.90	227.38	225.18	226.56	227778
2025-06-04	227.08	227.08	224.02	224.10	406608
2025-06-05	224.08	225.00	222.86	224.73	360201
2025-06-06	226.48	227.52	224.08	225.98	317832
2025-06-09	226.22	226.74	222.59	225.32	437518
2025-06-10	225.40	226.05	223.53	224.14	283061
2025-06-11	225.35	226.69	222.41	225.81	384623
2025-06-12	225.74	228.31	224.14	227.49	228904
2025-06-13	226.74	228.38	225.72	226.86	249385
2025-06-16	228.30	230.39	226.49	226.68	187848
2025-06-17	224.59	226.50	223.64	225.57	368421
2025-06-18	224.97	226.82	220.96	226.34	357379
2025-06-20	227.75	228.61	225.19	226.02	446560
2025-06-23	226.04	230.00	224.89	230.00	329824
2025-06-24	230.62	233.21	226.80	232.65	338015
2025-06-25	233.32	233.37	227.99	228.45	276293
2025-06-26	230.75	232.09	228.61	230.25	500573
2025-06-27	230.00	231.84	229.03	231.05	506532
2025-06-30	231.48	232.55	230.70	231.18	224516
2025-07-01	229.85	232.03	228.08	229.55	647343
2025-07-02	229.33	230.99	226.96	230.34	402079
2025-07-03	231.26	234.74	231.05	234.15	332433
2025-07-07	234.17	235.84	231.95	234.71	422491
2025-07-08	234.00	235.48	232.20	232.20	298175
2025-07-09	232.64	233.87	230.35	230.49	236169
2025-07-10	230.06	233.06	228.75	231.25	386183
2025-07-11	230.47	234.72	230.29	232.88	298331
2025-07-14	232.73	234.62	231.17	231.53	418483
2025-07-15	231.16	232.50	228.67	228.75	327163
2025-07-16	228.75	230.08	225.56	227.95	306703
2025-07-17	227.19	229.92	226.22	228.85	358392
2025-07-18	229.41	229.41	227.21	227.76	383585
2025-07-21	227.97	228.65	225.81	225.84	325968
2025-07-22	226.30	228.58	226.01	227.29	330623
2025-07-23	227.85	230.34	226.22	229.92	360687
2025-07-24	229.30	231.26	227.45	230.93	265486
2025-07-25	232.35	235.88	231.41	235.21	357967
2025-07-28	235.21	236.56	233.39	234.08	385045
2025-07-29	237.35	239.34	235.95	238.29	496261
2025-07-30	223.04	236.74	218.46	230.93	1015589
2025-07-31	232.11	236.81	230.91	235.81	622672
2025-08-01	234.32	235.53	231.44	234.17	513945
2025-08-04	235.02	236.83	234.08	236.43	442596
2025-08-05	236.21	242.27	236.21	241.97	492693
2025-08-06	242.33	243.82	240.08	242.40	434847
2025-08-07	244.00	244.49	239.90	242.10	352376
2025-08-08	242.10	243.01	235.54	237.25	427996
2025-08-11	237.02	238.69	236.86	237.74	52851

Explore More About CLH

Coins representing dividend payouts and trends

CLH Dividend History

Discover Clean Harbors 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

CLH Stock Split History

Discover Clean Harbors 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

CLH Historical Prices

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

Web Analytics